Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.22 | 17.37 | 17.15 | 17.21 | 5,632,337 | +0.01(+0.04%) |
Sep 29, 2014 | 17.12 | 17.23 | 17.08 | 17.20 | 4,371,854 | +0.05(+0.29%) |
Sep 26, 2014 | 16.83 | 17.23 | 16.74 | 17.15 | 9,014,525 | +0.32(+1.88%) |
Sep 25, 2014 | 16.76 | 17.02 | 16.73 | 16.83 | 5,886,266 | +0.05(+0.29%) |
Sep 24, 2014 | 16.80 | 16.88 | 16.73 | 16.78 | 5,476,773 | +0.01(+0.04%) |
Sep 23, 2014 | 16.73 | 16.79 | 16.69 | 16.78 | 7,260,019 | +0.01(+0.04%) |
Sep 22, 2014 | 17.00 | 17.00 | 16.75 | 16.77 | 6,856,390 | -0.15(-0.87%) |
Sep 19, 2014 | 17.03 | 17.07 | 16.90 | 16.92 | 11,312,185 | -0.11(-0.66%) |
Sep 18, 2014 | 17.14 | 17.18 | 16.97 | 17.03 | 3,520,934 | -0.10(-0.58%) |
Sep 17, 2014 | 17.23 | 17.31 | 16.99 | 17.13 | 6,634,793 | -0.05(-0.29%) |
Sep 16, 2014 | 17.04 | 17.25 | 17.03 | 17.18 | 3,954,859 | +0.11(+0.66%) |
Sep 15, 2014 | 17.08 | 17.18 | 17.04 | 17.07 | 4,102,363 | +0.01(+0.08%) |
Sep 12, 2014 | 17.35 | 17.37 | 17.01 | 17.05 | 3,154,120 | -0.35(-2.02%) |
Sep 11, 2014 | 17.31 | 17.42 | 17.28 | 17.40 | 2,525,394 | +0.10(+0.57%) |
Sep 10, 2014 | 17.36 | 17.40 | 17.23 | 17.30 | 4,589,014 | -0.06(-0.32%) |
Sep 09, 2014 | 17.43 | 17.54 | 17.35 | 17.36 | 4,174,873 | -0.11(-0.64%) |
Sep 08, 2014 | 17.59 | 17.64 | 17.41 | 17.47 | 3,666,741 | -0.12(-0.68%) |
Sep 05, 2014 | 17.42 | 17.62 | 17.42 | 17.59 | 2,948,957 | +0.19(+1.09%) |
Sep 04, 2014 | 17.47 | 17.51 | 17.31 | 17.40 | 3,359,346 | -0.09(-0.52%) |
Sep 03, 2014 | 17.41 | 17.56 | 17.41 | 17.49 | 2,243,274 | +0.10(+0.57%) |
Sep 02, 2014 | 17.47 | 17.51 | 17.30 | 17.40 | 3,232,791 | -0.07(-0.40%) |
Aug 29, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 3,966,612 | +0.00(+0.00%) |
Aug 28, 2014 | 17.26 | 17.47 | 17.26 | 17.47 | 1,412,521 | +0.15(+0.85%) |
Aug 27, 2014 | 17.30 | 17.38 | 17.26 | 17.32 | 2,502,372 | +0.05(+0.28%) |
Aug 26, 2014 | 17.48 | 17.48 | 17.24 | 17.27 | 2,444,340 | -0.16(-0.93%) |
Aug 25, 2014 | 17.26 | 17.47 | 17.25 | 17.43 | 4,046,521 | +0.19(+1.10%) |
Aug 22, 2014 | 17.33 | 17.40 | 17.20 | 17.24 | 2,990,279 | -0.12(-0.69%) |
Aug 21, 2014 | 17.40 | 17.49 | 17.35 | 17.36 | 2,463,631 | -0.03(-0.16%) |
Aug 20, 2014 | 17.46 | 17.52 | 17.25 | 17.39 | 3,681,391 | +0.06(+0.32%) |
Aug 19, 2014 | 17.16 | 17.34 | 17.14 | 17.33 | 3,625,027 | +0.18(+1.07%) |
Aug 18, 2014 | 17.28 | 17.36 | 17.11 | 17.15 | 3,461,901 | -0.08(-0.49%) |
Aug 15, 2014 | 17.23 | 17.37 | 17.09 | 17.23 | 6,578,679 | +0.01(+0.04%) |
Aug 14, 2014 | 17.07 | 17.26 | 17.02 | 17.23 | 3,468,369 | +0.19(+1.11%) |
Aug 13, 2014 | 17.00 | 17.12 | 16.92 | 17.04 | 4,238,810 | +0.05(+0.32%) |
Aug 12, 2014 | 16.96 | 17.08 | 16.91 | 16.98 | 5,129,897 | +0.02(+0.12%) |
Aug 11, 2014 | 16.96 | 17.09 | 16.89 | 16.96 | 5,956,858 | +0.02(+0.12%) |
Aug 08, 2014 | 16.70 | 16.92 | 16.69 | 16.94 | 4,099,621 | +0.31(+1.88%) |
Aug 07, 2014 | 16.43 | 16.72 | 16.43 | 16.63 | 5,566,597 | +0.22(+1.36%) |
Aug 06, 2014 | 16.70 | 16.72 | 16.34 | 16.40 | 14,133,383 | -0.26(-1.59%) |
Aug 05, 2014 | 16.92 | 16.96 | 16.62 | 16.67 | 6,652,734 | -0.36(-2.09%) |
Aug 04, 2014 | 17.05 | 17.05 | 16.70 | 17.02 | 7,697,413 | -0.03(-0.16%) |
Aug 01, 2014 | 16.91 | 17.16 | 16.89 | 17.05 | 4,932,778 | +0.12(+0.70%) |
Jul 31, 2014 | 17.02 | 17.16 | 16.92 | 16.93 | 6,638,480 | -0.17(-0.98%) |
Jul 30, 2014 | 17.42 | 17.48 | 17.04 | 17.10 | 4,654,900 | -0.29(-1.68%) |
Jul 29, 2014 | 17.53 | 17.57 | 17.34 | 17.39 | 4,284,579 | -0.12(-0.68%) |
Jul 28, 2014 | 17.30 | 17.57 | 17.29 | 17.51 | 3,223,822 | +0.20(+1.13%) |
Jul 25, 2014 | 17.46 | 17.50 | 17.31 | 17.32 | 1,923,842 | -0.20(-1.15%) |
Jul 24, 2014 | 17.44 | 17.56 | 17.34 | 17.52 | 3,231,847 | +0.11(+0.64%) |
Jul 23, 2014 | 17.49 | 17.50 | 17.40 | 17.41 | 1,711,918 | -0.08(-0.48%) |
Jul 22, 2014 | 17.53 | 17.60 | 17.49 | 17.49 | 1,851,119 | -0.01(-0.04%) |
Jul 21, 2014 | 17.40 | 17.57 | 17.37 | 17.50 | 2,974,644 | +0.04(+0.24%) |
Jul 18, 2014 | 17.41 | 17.48 | 17.27 | 17.46 | 4,173,872 | +0.18(+1.05%) |
Jul 17, 2014 | 17.29 | 17.50 | 17.25 | 17.28 | 4,893,696 | -0.08(-0.44%) |
Jul 16, 2014 | 17.34 | 17.37 | 17.19 | 17.35 | 3,624,038 | +0.01(+0.08%) |
Jul 15, 2014 | 17.24 | 17.37 | 17.21 | 17.34 | 3,889,209 | +0.13(+0.73%) |
Jul 14, 2014 | 17.41 | 17.47 | 17.19 | 17.21 | 3,236,558 | -0.17(-1.00%) |
Jul 11, 2014 | 17.44 | 17.51 | 17.34 | 17.39 | 2,610,156 | -0.06(-0.36%) |
Jul 10, 2014 | 17.30 | 17.45 | 17.25 | 17.45 | 2,943,789 | +0.11(+0.64%) |
Jul 09, 2014 | 17.34 | 17.42 | 17.25 | 17.34 | 2,944,773 | +0.05(+0.28%) |
Jul 08, 2014 | 17.23 | 17.43 | 17.23 | 17.29 | 4,275,609 | +0.03(+0.20%) |
Jul 07, 2014 | 17.24 | 17.36 | 17.21 | 17.25 | 3,541,419 | +0.01(+0.04%) |
Jul 03, 2014 | 17.35 | 17.25 | 17.25 | 17.25 | 2,774,103 | -0.10(-0.56%) |
Jul 02, 2014 | 17.64 | 17.65 | 17.31 | 17.34 | 4,282,808 | -0.33(-1.85%) |
Jul 01, 2014 | 17.81 | 17.84 | 17.67 | 17.67 | 6,333,956 | -0.11(-0.63%) |
Jun 30, 2014 | 17.67 | 17.93 | 17.62 | 17.78 | 9,781,549 | +0.13(+0.71%) |
Jun 27, 2014 | 17.52 | 17.69 | 17.46 | 17.66 | 4,789,446 | +0.14(+0.80%) |
Jun 26, 2014 | 17.41 | 17.55 | 17.30 | 17.52 | 7,637,783 | +0.07(+0.40%) |
Jun 25, 2014 | 17.21 | 17.47 | 17.21 | 17.45 | 4,958,589 | +0.21(+1.21%) |
Jun 24, 2014 | 17.15 | 17.35 | 17.10 | 17.24 | 13,051,061 | +0.10(+0.61%) |
Jun 23, 2014 | 17.16 | 17.25 | 17.10 | 17.14 | 4,879,726 | +0.02(+0.12%) |
Jun 20, 2014 | 17.40 | 17.41 | 17.08 | 17.11 | 17,680,732 | -0.27(-1.56%) |
Jun 19, 2014 | 17.27 | 17.40 | 17.23 | 17.39 | 8,190,764 | +0.14(+0.81%) |
Jun 18, 2014 | 17.05 | 17.28 | 17.02 | 17.25 | 8,068,632 | +0.20(+1.18%) |
Jun 17, 2014 | 17.09 | 17.14 | 16.83 | 17.05 | 6,799,494 | -0.10(-0.61%) |
Jun 16, 2014 | 16.84 | 17.22 | 16.79 | 17.15 | 8,053,419 | +0.43(+2.58%) |
Jun 13, 2014 | 16.68 | 16.74 | 16.56 | 16.72 | 3,121,937 | +0.04(+0.25%) |
Jun 12, 2014 | 16.56 | 16.70 | 16.45 | 16.68 | 4,466,757 | +0.10(+0.59%) |
Jun 11, 2014 | 16.59 | 16.66 | 16.43 | 16.58 | 4,067,241 | -0.06(-0.33%) |
Jun 10, 2014 | 16.64 | 16.76 | 16.59 | 16.63 | 5,104,575 | -0.11(-0.67%) |
Jun 06, 2014 | 16.83 | 16.88 | 16.73 | 16.75 | 4,927,164 | -0.03(-0.21%) |
Jun 05, 2014 | 16.66 | 16.78 | 16.61 | 16.78 | 4,692,758 | +0.11(+0.67%) |
Jun 04, 2014 | 16.70 | 16.72 | 16.63 | 16.67 | 3,028,367 | -0.06(-0.33%) |
Jun 03, 2014 | 16.73 | 16.78 | 16.67 | 16.73 | 7,731,472 | -0.04(-0.25%) |
Jun 02, 2014 | 16.77 | 16.82 | 16.69 | 16.77 | 2,454,863 | -0.03(-0.17%) |
May 30, 2014 | 16.72 | 16.82 | 16.68 | 16.79 | 5,922,135 | +0.04(+0.25%) |
May 29, 2014 | 16.72 | 16.77 | 16.61 | 16.75 | 2,615,671 | +0.03(+0.21%) |
May 28, 2014 | 16.70 | 16.76 | 16.66 | 16.72 | 2,930,217 | +0.03(+0.21%) |
May 27, 2014 | 16.71 | 16.79 | 16.61 | 16.68 | 3,430,214 | +0.06(+0.38%) |
May 23, 2014 | 16.71 | 16.62 | 16.62 | 16.62 | 3,682,049 | -0.14(-0.85%) |
May 22, 2014 | 16.49 | 16.77 | 16.44 | 16.76 | 3,562,781 | +0.28(+1.67%) |
May 21, 2014 | 16.48 | 16.52 | 16.38 | 16.49 | 5,018,072 | +0.03(+0.17%) |
May 20, 2014 | 16.37 | 16.48 | 16.28 | 16.46 | 5,204,958 | +0.09(+0.55%) |
May 19, 2014 | 16.59 | 16.59 | 16.34 | 16.37 | 4,721,656 | -0.26(-1.55%) |
May 16, 2014 | 16.42 | 16.63 | 16.33 | 16.63 | 7,361,296 | +0.23(+1.40%) |
May 15, 2014 | 16.50 | 16.59 | 16.40 | 16.40 | 4,258,607 | -0.10(-0.63%) |
May 14, 2014 | 16.33 | 16.62 | 16.30 | 16.50 | 5,606,638 | +0.19(+1.14%) |
May 13, 2014 | 16.38 | 16.45 | 16.23 | 16.32 | 7,701,508 | -0.04(-0.25%) |
May 12, 2014 | 16.51 | 16.58 | 16.36 | 16.36 | 5,453,568 | -0.15(-0.92%) |
May 09, 2014 | 16.78 | 16.83 | 16.50 | 16.51 | 5,407,185 | -0.28(-1.68%) |
May 08, 2014 | 16.93 | 16.98 | 16.74 | 16.79 | 4,449,808 | -0.10(-0.61%) |
May 07, 2014 | 16.75 | 16.92 | 16.73 | 16.89 | 4,854,247 | +0.18(+1.07%) |
May 06, 2014 | 16.87 | 16.87 | 16.71 | 16.72 | 3,918,955 | -0.15(-0.90%) |
May 05, 2014 | 16.73 | 16.90 | 16.71 | 16.87 | 4,543,651 | +0.12(+0.74%) |
May 02, 2014 | 16.99 | 17.02 | 16.70 | 16.74 | 6,573,610 | -0.31(-1.82%) |
May 01, 2014 | 17.39 | 17.61 | 16.94 | 17.05 | 6,862,403 | -0.01(-0.08%) |
Apr 30, 2014 | 16.97 | 17.14 | 16.96 | 17.07 | 7,301,419 | +0.12(+0.69%) |
Apr 29, 2014 | 17.12 | 17.19 | 16.94 | 16.95 | 6,356,072 | -0.16(-0.93%) |
Apr 28, 2014 | 17.16 | 17.21 | 16.96 | 17.11 | 7,548,705 | -0.03(-0.16%) |
Apr 25, 2014 | 16.94 | 17.16 | 16.87 | 17.14 | 6,525,468 | +0.21(+1.22%) |
Apr 24, 2014 | 16.98 | 17.08 | 16.84 | 16.93 | 5,433,896 | -0.04(-0.24%) |
Apr 23, 2014 | 16.96 | 17.12 | 16.94 | 16.97 | 4,311,094 | +0.05(+0.28%) |
Apr 22, 2014 | 16.87 | 16.99 | 16.75 | 16.92 | 7,857,703 | +0.10(+0.61%) |
Apr 21, 2014 | 16.98 | 17.00 | 16.78 | 16.82 | 5,163,507 | -0.14(-0.85%) |
Apr 17, 2014 | 16.98 | 16.96 | 16.96 | 16.96 | 5,753,430 | -0.06(-0.36%) |
Apr 16, 2014 | 16.92 | 17.05 | 16.78 | 17.03 | 8,032,658 | +0.17(+0.98%) |
Apr 15, 2014 | 16.62 | 16.87 | 16.59 | 16.86 | 6,978,316 | +0.28(+1.70%) |
Apr 14, 2014 | 16.60 | 16.66 | 16.44 | 16.58 | 8,433,572 | +0.03(+0.21%) |
Apr 11, 2014 | 16.49 | 16.78 | 16.43 | 16.54 | 10,278,090 | +0.03(+0.17%) |
Apr 10, 2014 | 16.47 | 16.70 | 16.43 | 16.52 | 5,985,328 | +0.07(+0.42%) |
Apr 09, 2014 | 16.33 | 16.48 | 16.22 | 16.45 | 5,573,765 | +0.12(+0.72%) |
Apr 08, 2014 | 16.19 | 16.34 | 15.99 | 16.33 | 8,328,323 | +0.21(+1.28%) |
Apr 07, 2014 | 16.41 | 16.47 | 16.11 | 16.12 | 7,110,648 | -0.28(-1.72%) |
Apr 04, 2014 | 16.51 | 16.65 | 16.39 | 16.41 | 5,607,967 | -0.05(-0.29%) |
Apr 03, 2014 | 16.58 | 16.61 | 16.32 | 16.45 | 9,528,955 | -0.07(-0.42%) |
Apr 02, 2014 | 16.39 | 16.58 | 16.21 | 16.52 | 7,006,166 | +0.10(+0.63%) |
Apr 01, 2014 | 16.35 | 16.64 | 16.30 | 16.42 | 7,845,374 | +0.09(+0.55%) |
Mar 31, 2014 | 16.28 | 16.42 | 16.21 | 16.33 | 5,211,027 | +0.10(+0.64%) |
Mar 28, 2014 | 16.21 | 16.28 | 16.14 | 16.23 | 3,974,951 | +0.10(+0.64%) |
Mar 27, 2014 | 16.12 | 16.18 | 15.96 | 16.12 | 9,256,554 | +0.08(+0.47%) |
Mar 26, 2014 | 16.16 | 16.29 | 16.05 | 16.05 | 7,861,738 | -0.08(-0.47%) |
Mar 25, 2014 | 16.26 | 16.30 | 16.04 | 16.12 | 8,242,676 | -0.10(-0.64%) |
Mar 24, 2014 | 16.39 | 16.45 | 16.14 | 16.23 | 8,067,192 | -0.12(-0.76%) |
Mar 21, 2014 | 16.39 | 16.56 | 16.27 | 16.35 | 9,158,670 | +0.01(+0.08%) |
Mar 20, 2014 | 16.38 | 16.41 | 16.25 | 16.34 | 3,251,876 | -0.12(-0.71%) |
Mar 19, 2014 | 16.59 | 16.61 | 16.36 | 16.45 | 9,205,439 | -0.12(-0.75%) |
Mar 18, 2014 | 16.72 | 16.73 | 16.56 | 16.58 | 4,419,559 | -0.14(-0.82%) |
Mar 17, 2014 | 16.50 | 16.72 | 16.47 | 16.72 | 6,822,334 | +0.24(+1.46%) |
Mar 14, 2014 | 16.48 | 16.56 | 16.38 | 16.47 | 6,671,749 | -0.03(-0.17%) |
Mar 13, 2014 | 16.20 | 16.63 | 16.17 | 16.50 | 14,859,597 | +0.36(+2.22%) |
Mar 12, 2014 | 16.04 | 16.17 | 15.99 | 16.14 | 11,986,629 | +0.08(+0.47%) |
Mar 11, 2014 | 15.96 | 16.13 | 15.81 | 16.07 | 8,279,908 | +0.15(+0.95%) |
Mar 10, 2014 | 16.00 | 16.02 | 15.86 | 15.92 | 4,983,929 | -0.07(-0.43%) |
Mar 07, 2014 | 16.01 | 16.01 | 15.86 | 15.99 | 3,074,765 | -0.04(-0.26%) |
Mar 06, 2014 | 16.12 | 16.19 | 16.00 | 16.03 | 4,820,070 | -0.06(-0.34%) |
Mar 05, 2014 | 16.27 | 16.27 | 16.02 | 16.08 | 4,539,008 | -0.19(-1.19%) |
Mar 04, 2014 | 16.31 | 16.38 | 16.20 | 16.27 | 2,995,658 | +0.09(+0.55%) |
Mar 03, 2014 | 16.22 | 16.26 | 16.06 | 16.18 | 5,994,247 | -0.12(-0.72%) |
Feb 28, 2014 | 16.27 | 16.36 | 16.23 | 16.30 | 3,722,245 | +0.06(+0.38%) |
Feb 27, 2014 | 16.21 | 16.39 | 16.16 | 16.24 | 10,881,305 | +0.01(+0.04%) |
Feb 26, 2014 | 16.74 | 16.80 | 16.22 | 16.23 | 15,558,543 | -0.44(-2.65%) |
Feb 25, 2014 | 16.79 | 16.87 | 16.54 | 16.67 | 8,379,301 | -0.13(-0.78%) |
Feb 24, 2014 | 16.96 | 17.03 | 16.80 | 16.81 | 4,611,261 | -0.07(-0.41%) |
Feb 21, 2014 | 16.72 | 16.91 | 16.65 | 16.87 | 5,439,622 | +0.14(+0.82%) |
Feb 20, 2014 | 16.67 | 16.92 | 16.58 | 16.74 | 5,633,685 | +0.10(+0.58%) |
Feb 19, 2014 | 16.54 | 16.87 | 16.50 | 16.64 | 8,594,566 | +0.03(+0.21%) |
Feb 18, 2014 | 16.54 | 16.65 | 16.35 | 16.61 | 8,580,436 | +0.03(+0.17%) |
Feb 14, 2014 | 16.16 | 16.58 | 16.58 | 16.58 | 7,599,332 | +0.38(+2.34%) |
Feb 13, 2014 | 16.01 | 16.21 | 15.96 | 16.20 | 5,210,023 | +0.14(+0.86%) |
Feb 12, 2014 | 16.05 | 16.21 | 16.05 | 16.06 | 4,846,831 | -0.02(-0.10%) |
Feb 11, 2014 | 15.94 | 16.08 | 15.90 | 16.08 | 5,424,533 | +0.11(+0.68%) |
Feb 10, 2014 | 15.89 | 15.99 | 15.76 | 15.97 | 4,483,519 | +0.05(+0.30%) |
Feb 07, 2014 | 15.86 | 16.02 | 15.82 | 15.92 | 4,647,364 | +0.10(+0.65%) |
Feb 06, 2014 | 15.72 | 15.84 | 15.66 | 15.82 | 6,389,818 | +0.10(+0.61%) |
Feb 05, 2014 | 15.67 | 15.76 | 15.44 | 15.72 | 7,485,224 | -0.01(-0.09%) |
Feb 04, 2014 | 15.80 | 15.81 | 15.61 | 15.74 | 5,376,385 | +0.01(+0.04%) |
Feb 03, 2014 | 16.02 | 16.13 | 15.67 | 15.73 | 6,017,503 | -0.24(-1.50%) |
Jan 31, 2014 | 15.93 | 16.22 | 15.92 | 15.97 | 10,491,339 | -0.10(-0.64%) |
Jan 30, 2014 | 15.87 | 16.12 | 15.86 | 16.07 | 4,074,041 | +0.27(+1.73%) |
Jan 29, 2014 | 15.83 | 15.95 | 15.71 | 15.80 | 4,073,198 | -0.13(-0.81%) |
Jan 28, 2014 | 15.82 | 15.95 | 15.79 | 15.93 | 3,242,797 | +0.11(+0.69%) |
Jan 27, 2014 | 15.81 | 15.90 | 15.76 | 15.82 | 3,751,555 | +0.02(+0.13%) |
Jan 24, 2014 | 16.00 | 16.13 | 15.80 | 15.80 | 4,107,875 | -0.29(-1.78%) |
Jan 23, 2014 | 16.18 | 16.21 | 15.97 | 16.08 | 3,678,018 | -0.15(-0.92%) |
Jan 22, 2014 | 16.17 | 16.29 | 16.16 | 16.23 | 2,503,056 | +0.05(+0.34%) |
Jan 21, 2014 | 16.04 | 16.20 | 16.02 | 16.18 | 3,739,843 | +0.20(+1.24%) |
Jan 17, 2014 | 16.09 | 15.98 | 15.98 | 15.98 | 4,203,195 | -0.10(-0.59%) |
Jan 16, 2014 | 16.00 | 16.12 | 15.87 | 16.08 | 7,397,816 | +0.07(+0.43%) |
Jan 15, 2014 | 15.85 | 16.02 | 15.78 | 16.01 | 9,636,670 | +0.16(+0.99%) |
Jan 14, 2014 | 15.72 | 15.89 | 15.69 | 15.85 | 5,225,670 | +0.13(+0.82%) |
Jan 13, 2014 | 15.89 | 15.94 | 15.69 | 15.72 | 7,716,667 | -0.23(-1.45%) |
Jan 10, 2014 | 15.85 | 16.16 | 15.84 | 15.95 | 7,501,622 | +0.19(+1.21%) |
Jan 09, 2014 | 15.59 | 15.77 | 15.50 | 15.76 | 5,355,392 | +0.18(+1.14%) |
Jan 08, 2014 | 15.71 | 15.76 | 15.53 | 15.59 | 3,710,841 | -0.16(-1.04%) |
Jan 07, 2014 | 15.61 | 15.83 | 15.56 | 15.75 | 4,045,184 | +0.16(+1.05%) |
Jan 06, 2014 | 15.65 | 15.65 | 15.48 | 15.59 | 3,953,628 | +0.02(+0.13%) |
Jan 03, 2014 | 15.60 | 15.69 | 15.49 | 15.56 | 4,672,547 | -0.01(-0.04%) |
Jan 02, 2014 | 15.81 | 15.89 | 15.56 | 15.57 | 4,365,870 | -0.25(-1.55%) |
Dec 31, 2013 | 15.78 | 15.82 | 15.82 | 15.82 | 2,851,713 | +0.05(+0.30%) |
Dec 30, 2013 | 15.79 | 15.85 | 15.74 | 15.77 | 3,164,240 | -0.01(-0.04%) |
Dec 27, 2013 | 15.74 | 15.86 | 15.70 | 15.78 | 2,105,710 | +0.03(+0.22%) |
Dec 26, 2013 | 15.80 | 15.86 | 15.69 | 15.74 | 2,144,425 | -0.05(-0.35%) |
Dec 24, 2013 | 15.75 | 15.84 | 15.67 | 15.80 | 1,091,725 | +0.06(+0.39%) |
Dec 23, 2013 | 15.90 | 15.94 | 15.71 | 15.74 | 3,956,950 | -0.13(-0.82%) |
Dec 20, 2013 | 15.54 | 16.04 | 15.54 | 15.86 | 8,981,546 | +0.33(+2.15%) |
Dec 19, 2013 | 15.61 | 15.62 | 15.40 | 15.53 | 3,704,252 | -0.16(-1.00%) |
Dec 18, 2013 | 15.59 | 15.71 | 15.33 | 15.69 | 5,343,927 | +0.07(+0.44%) |
Dec 17, 2013 | 15.52 | 15.71 | 15.46 | 15.62 | 7,188,881 | +0.07(+0.44%) |
Dec 16, 2013 | 15.59 | 15.70 | 15.44 | 15.55 | 4,506,552 | +0.07(+0.48%) |
Dec 13, 2013 | 15.59 | 15.63 | 15.44 | 15.48 | 4,598,874 | -0.12(-0.74%) |
Dec 12, 2013 | 15.57 | 15.72 | 15.56 | 15.59 | 3,226,633 | +0.00(+0.00%) |
Dec 11, 2013 | 15.82 | 15.88 | 15.53 | 15.59 | 5,607,310 | -0.27(-1.68%) |
Dec 10, 2013 | 15.89 | 16.04 | 15.80 | 15.86 | 6,783,017 | -0.03(-0.21%) |
Dec 09, 2013 | 15.90 | 15.95 | 15.70 | 15.89 | 4,628,111 | -0.05(-0.30%) |
Dec 06, 2013 | 15.87 | 16.04 | 15.70 | 15.94 | 9,710,154 | +0.12(+0.73%) |
Dec 05, 2013 | 15.69 | 15.85 | 15.58 | 15.82 | 7,163,606 | +0.07(+0.43%) |
Dec 04, 2013 | 15.56 | 15.76 | 15.49 | 15.76 | 4,802,814 | +0.03(+0.17%) |
Dec 03, 2013 | 15.71 | 15.80 | 15.67 | 15.73 | 7,700,951 | -0.05(-0.35%) |
Dec 02, 2013 | 15.81 | 15.98 | 15.67 | 15.78 | 9,860,595 | -0.20(-1.28%) |
Nov 29, 2013 | 15.98 | 16.10 | 15.93 | 15.99 | 4,487,445 | -0.01(-0.09%) |
Nov 27, 2013 | 16.08 | 16.09 | 15.94 | 16.00 | 13,559,899 | -0.09(-0.55%) |
Nov 26, 2013 | 16.51 | 16.53 | 15.65 | 16.09 | 33,416,660 | -0.88(-5.19%) |
Nov 25, 2013 | 17.07 | 17.08 | 16.92 | 16.97 | 5,660,853 | -0.08(-0.44%) |
Nov 22, 2013 | 16.75 | 17.09 | 16.69 | 17.05 | 12,571,198 | +0.30(+1.79%) |
Nov 21, 2013 | 16.70 | 16.83 | 16.62 | 16.75 | 4,053,023 | +0.10(+0.62%) |
Nov 20, 2013 | 16.85 | 16.92 | 16.62 | 16.64 | 3,445,389 | -0.20(-1.18%) |
Nov 19, 2013 | 16.95 | 17.01 | 16.79 | 16.84 | 2,720,842 | -0.16(-0.92%) |
Nov 18, 2013 | 17.11 | 17.13 | 16.94 | 17.00 | 6,021,098 | -0.11(-0.64%) |
Nov 15, 2013 | 17.00 | 17.11 | 16.92 | 17.11 | 10,593,111 | +0.09(+0.52%) |
Nov 14, 2013 | 17.09 | 17.15 | 16.94 | 17.02 | 3,873,244 | +0.17(+1.00%) |
Nov 12, 2013 | 16.85 | 16.93 | 16.79 | 16.85 | 13,749,946 | -0.07(-0.40%) |
Nov 11, 2013 | 16.83 | 17.00 | 16.75 | 16.92 | 3,956,906 | +0.12(+0.73%) |
Nov 08, 2013 | 16.68 | 16.80 | 16.48 | 16.80 | 14,400,949 | +0.06(+0.36%) |
Nov 07, 2013 | 17.00 | 17.12 | 16.71 | 16.73 | 5,429,471 | -0.22(-1.28%) |
Nov 06, 2013 | 16.41 | 17.03 | 16.29 | 16.95 | 10,266,302 | +0.53(+3.26%) |
Nov 05, 2013 | 16.52 | 16.58 | 16.40 | 16.42 | 4,296,645 | -0.13(-0.78%) |
Nov 04, 2013 | 16.57 | 16.63 | 16.39 | 16.54 | 3,346,606 | +0.03(+0.16%) |
Nov 01, 2013 | 16.67 | 16.73 | 16.50 | 16.52 | 5,167,341 | -0.13(-0.77%) |
Oct 31, 2013 | 16.59 | 16.75 | 16.41 | 16.65 | 4,341,897 | +0.08(+0.49%) |
Oct 30, 2013 | 16.84 | 16.92 | 16.54 | 16.57 | 4,069,291 | -0.22(-1.29%) |
Oct 29, 2013 | 16.81 | 16.87 | 16.61 | 16.78 | 3,039,157 | -0.03(-0.16%) |
Oct 28, 2013 | 16.88 | 16.94 | 16.71 | 16.81 | 3,975,704 | -0.02(-0.12%) |
Oct 25, 2013 | 16.65 | 16.84 | 16.57 | 16.83 | 3,590,980 | +0.17(+1.02%) |
Oct 24, 2013 | 16.76 | 16.80 | 16.53 | 16.66 | 2,726,609 | -0.04(-0.24%) |
Oct 23, 2013 | 16.71 | 16.93 | 16.64 | 16.70 | 5,193,481 | -0.02(-0.12%) |
Oct 22, 2013 | 16.69 | 16.88 | 16.62 | 16.72 | 5,144,703 | +0.07(+0.45%) |
Oct 21, 2013 | 16.61 | 16.71 | 16.56 | 16.65 | 2,718,664 | +0.00(+0.00%) |
Oct 18, 2013 | 16.76 | 16.80 | 16.63 | 16.65 | 3,960,173 | -0.05(-0.32%) |
Oct 17, 2013 | 16.42 | 16.75 | 16.36 | 16.70 | 2,702,315 | +0.22(+1.36%) |
Oct 16, 2013 | 16.36 | 16.50 | 16.29 | 16.48 | 3,819,314 | +0.21(+1.29%) |
Oct 15, 2013 | 16.44 | 16.56 | 16.26 | 16.27 | 3,086,362 | -0.25(-1.52%) |
Oct 14, 2013 | 16.48 | 16.53 | 16.23 | 16.52 | 3,462,886 | -0.03(-0.20%) |
Oct 11, 2013 | 16.40 | 16.55 | 16.35 | 16.55 | 2,144,077 | +0.08(+0.49%) |
Oct 10, 2013 | 16.25 | 16.48 | 16.13 | 16.47 | 2,331,102 | +0.28(+1.71%) |
Oct 09, 2013 | 16.21 | 16.46 | 16.12 | 16.19 | 3,322,036 | +0.05(+0.34%) |
Oct 08, 2013 | 16.14 | 16.29 | 16.07 | 16.14 | 4,241,358 | -0.01(-0.08%) |
Oct 07, 2013 | 16.23 | 16.33 | 16.15 | 16.15 | 1,977,466 | -0.18(-1.08%) |
Oct 04, 2013 | 16.15 | 16.36 | 16.13 | 16.33 | 4,262,670 | +0.18(+1.09%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.13 | 16.15 | 5,033,644 | -0.37(-2.21%) |
Oct 02, 2013 | 16.32 | 16.65 | 16.26 | 16.52 | 5,532,070 | +0.15(+0.91%) |