Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.58 | 18.63 | 18.25 | 18.36 | 3,007,424 | -0.22(-1.18%) |
Sep 29, 2014 | 18.54 | 18.67 | 18.36 | 18.58 | 2,769,797 | -0.17(-0.92%) |
Sep 26, 2014 | 18.62 | 18.77 | 18.42 | 18.75 | 3,398,954 | +0.19(+1.03%) |
Sep 25, 2014 | 19.40 | 19.43 | 18.49 | 18.56 | 8,085,985 | -0.42(-2.21%) |
Sep 24, 2014 | 19.06 | 19.10 | 18.78 | 18.98 | 4,438,497 | -0.02(-0.10%) |
Sep 23, 2014 | 19.20 | 19.30 | 18.95 | 19.00 | 2,116,964 | -0.15(-0.81%) |
Sep 22, 2014 | 19.32 | 19.40 | 19.11 | 19.15 | 2,056,553 | -0.27(-1.41%) |
Sep 19, 2014 | 19.81 | 19.84 | 19.39 | 19.42 | 3,908,859 | -0.24(-1.20%) |
Sep 18, 2014 | 19.73 | 19.80 | 19.64 | 19.66 | 1,426,386 | -0.04(-0.18%) |
Sep 17, 2014 | 19.65 | 19.86 | 19.56 | 19.70 | 1,517,574 | +0.08(+0.42%) |
Sep 16, 2014 | 19.41 | 19.69 | 19.34 | 19.61 | 1,537,079 | +0.09(+0.47%) |
Sep 15, 2014 | 19.60 | 19.62 | 19.37 | 19.52 | 1,562,689 | -0.05(-0.23%) |
Sep 12, 2014 | 19.84 | 19.89 | 19.50 | 19.57 | 1,918,258 | -0.34(-1.69%) |
Sep 11, 2014 | 19.54 | 19.91 | 19.51 | 19.91 | 1,672,908 | +0.31(+1.58%) |
Sep 10, 2014 | 19.28 | 19.65 | 19.28 | 19.60 | 1,421,221 | +0.29(+1.51%) |
Sep 09, 2014 | 19.42 | 19.61 | 19.28 | 19.30 | 1,663,153 | -0.18(-0.93%) |
Sep 08, 2014 | 19.44 | 19.62 | 19.40 | 19.49 | 1,517,638 | +0.02(+0.09%) |
Sep 05, 2014 | 19.53 | 19.57 | 19.34 | 19.47 | 1,840,519 | -0.08(-0.42%) |
Sep 04, 2014 | 19.62 | 19.82 | 19.51 | 19.55 | 1,350,296 | -0.04(-0.19%) |
Sep 03, 2014 | 19.70 | 19.79 | 19.52 | 19.59 | 2,017,780 | -0.04(-0.19%) |
Sep 02, 2014 | 19.69 | 19.72 | 19.38 | 19.62 | 1,544,165 | -0.02(-0.09%) |
Aug 29, 2014 | 19.55 | 19.64 | 19.64 | 19.64 | 833,906 | +0.13(+0.65%) |
Aug 28, 2014 | 19.43 | 19.55 | 19.30 | 19.51 | 966,052 | +0.00(+0.00%) |
Aug 27, 2014 | 19.60 | 19.65 | 19.30 | 19.51 | 1,252,238 | -0.07(-0.37%) |
Aug 26, 2014 | 19.73 | 19.73 | 19.47 | 19.59 | 1,703,014 | -0.15(-0.78%) |
Aug 25, 2014 | 19.55 | 19.79 | 19.49 | 19.74 | 1,209,183 | +0.25(+1.31%) |
Aug 22, 2014 | 19.48 | 19.53 | 19.35 | 19.49 | 1,121,381 | -0.07(-0.37%) |
Aug 21, 2014 | 19.43 | 19.56 | 19.40 | 19.56 | 1,184,605 | +0.14(+0.70%) |
Aug 20, 2014 | 19.17 | 19.48 | 19.10 | 19.42 | 1,293,919 | +0.19(+0.99%) |
Aug 19, 2014 | 19.09 | 19.23 | 19.07 | 19.23 | 1,096,130 | +0.13(+0.67%) |
Aug 18, 2014 | 18.84 | 19.11 | 18.82 | 19.10 | 1,295,261 | +0.40(+2.14%) |
Aug 15, 2014 | 18.67 | 18.82 | 18.48 | 18.70 | 1,447,562 | +0.17(+0.93%) |
Aug 14, 2014 | 18.48 | 18.69 | 18.45 | 18.53 | 1,180,064 | +0.06(+0.34%) |
Aug 13, 2014 | 18.29 | 18.49 | 18.27 | 18.47 | 1,161,708 | +0.24(+1.30%) |
Aug 12, 2014 | 18.40 | 18.49 | 18.12 | 18.23 | 1,263,056 | -0.19(-1.03%) |
Aug 11, 2014 | 18.15 | 18.52 | 18.10 | 18.42 | 1,573,172 | +0.36(+2.01%) |
Aug 08, 2014 | 17.77 | 18.09 | 17.74 | 18.06 | 1,619,473 | +0.28(+1.58%) |
Aug 07, 2014 | 18.28 | 18.30 | 17.74 | 17.78 | 1,827,864 | -0.40(-2.19%) |
Aug 06, 2014 | 18.06 | 18.32 | 18.04 | 18.18 | 1,367,865 | +0.03(+0.15%) |
Aug 05, 2014 | 18.20 | 18.34 | 18.07 | 18.15 | 1,448,407 | -0.18(-0.99%) |
Aug 04, 2014 | 18.22 | 18.37 | 18.12 | 18.33 | 1,241,881 | +0.15(+0.85%) |
Aug 01, 2014 | 17.97 | 18.23 | 17.96 | 18.18 | 1,812,690 | +0.08(+0.45%) |
Jul 31, 2014 | 18.52 | 18.60 | 18.09 | 18.09 | 1,717,325 | -0.60(-3.20%) |
Jul 30, 2014 | 18.70 | 18.77 | 18.58 | 18.69 | 1,652,319 | +0.13(+0.68%) |
Jul 29, 2014 | 18.77 | 18.89 | 18.57 | 18.57 | 1,230,210 | -0.15(-0.78%) |
Jul 28, 2014 | 18.79 | 18.82 | 18.58 | 18.71 | 1,481,005 | -0.12(-0.63%) |
Jul 25, 2014 | 18.82 | 18.99 | 18.69 | 18.83 | 1,240,104 | -0.02(-0.10%) |
Jul 24, 2014 | 19.03 | 19.12 | 18.81 | 18.85 | 2,155,731 | -0.19(-1.00%) |
Jul 23, 2014 | 19.15 | 19.16 | 18.95 | 19.04 | 2,179,485 | -0.11(-0.57%) |
Jul 22, 2014 | 19.16 | 19.31 | 19.14 | 19.15 | 2,067,706 | +0.15(+0.81%) |
Jul 21, 2014 | 18.78 | 19.13 | 18.76 | 18.99 | 2,279,504 | +0.14(+0.72%) |
Jul 18, 2014 | 18.58 | 18.90 | 18.50 | 18.86 | 1,763,566 | +0.33(+1.76%) |
Jul 17, 2014 | 18.59 | 18.74 | 18.48 | 18.53 | 2,141,779 | -0.13(-0.68%) |
Jul 16, 2014 | 18.85 | 18.88 | 18.63 | 18.66 | 1,492,338 | -0.09(-0.48%) |
Jul 15, 2014 | 18.73 | 18.90 | 18.68 | 18.75 | 2,005,255 | +0.05(+0.29%) |
Jul 14, 2014 | 18.91 | 19.04 | 18.67 | 18.69 | 1,799,830 | -0.09(-0.48%) |
Jul 11, 2014 | 18.73 | 18.82 | 18.56 | 18.78 | 2,450,371 | +0.09(+0.49%) |
Jul 10, 2014 | 18.58 | 18.88 | 18.55 | 18.69 | 2,608,500 | -0.13(-0.67%) |
Jul 09, 2014 | 18.90 | 19.04 | 18.80 | 18.82 | 2,018,394 | +0.01(+0.05%) |
Jul 08, 2014 | 19.09 | 19.16 | 18.77 | 18.81 | 2,784,576 | -0.31(-1.61%) |
Jul 07, 2014 | 19.05 | 19.18 | 18.94 | 19.12 | 2,149,777 | +0.04(+0.19%) |
Jul 03, 2014 | 19.06 | 19.08 | 19.08 | 19.08 | 1,746,946 | +0.05(+0.29%) |
Jul 02, 2014 | 18.93 | 19.12 | 18.89 | 19.03 | 1,870,243 | +0.04(+0.19%) |
Jul 01, 2014 | 19.03 | 19.13 | 18.96 | 18.99 | 3,258,118 | +0.05(+0.24%) |
Jun 30, 2014 | 18.94 | 19.05 | 18.89 | 18.95 | 2,528,057 | -0.01(-0.05%) |
Jun 27, 2014 | 18.84 | 19.04 | 18.83 | 18.96 | 3,136,087 | +0.05(+0.29%) |
Jun 26, 2014 | 18.93 | 18.98 | 18.71 | 18.90 | 1,510,585 | -0.01(-0.05%) |
Jun 25, 2014 | 18.73 | 18.97 | 18.64 | 18.91 | 1,888,797 | +0.10(+0.53%) |
Jun 24, 2014 | 18.86 | 19.30 | 18.75 | 18.81 | 3,377,023 | +0.02(+0.10%) |
Jun 23, 2014 | 18.60 | 18.86 | 18.55 | 18.79 | 1,991,170 | +0.23(+1.22%) |
Jun 20, 2014 | 18.71 | 18.74 | 18.43 | 18.57 | 5,458,752 | -0.14(-0.73%) |
Jun 19, 2014 | 18.39 | 18.76 | 18.28 | 18.70 | 5,030,713 | +0.48(+2.64%) |
Jun 18, 2014 | 18.10 | 18.29 | 17.97 | 18.22 | 3,607,467 | +0.12(+0.65%) |
Jun 17, 2014 | 17.91 | 18.21 | 17.85 | 18.10 | 2,130,983 | +0.19(+1.06%) |
Jun 16, 2014 | 17.92 | 18.04 | 17.82 | 17.91 | 1,846,652 | -0.03(-0.15%) |
Jun 13, 2014 | 17.93 | 18.04 | 17.88 | 17.94 | 1,445,629 | +0.09(+0.51%) |
Jun 12, 2014 | 17.90 | 18.06 | 17.78 | 17.85 | 1,500,104 | -0.07(-0.41%) |
Jun 11, 2014 | 17.90 | 18.04 | 17.87 | 17.92 | 1,215,585 | -0.08(-0.45%) |
Jun 10, 2014 | 17.82 | 18.01 | 17.80 | 18.00 | 1,301,488 | +0.34(+1.95%) |
Jun 06, 2014 | 17.49 | 17.68 | 17.47 | 17.66 | 1,288,527 | +0.21(+1.19%) |
Jun 05, 2014 | 17.00 | 17.47 | 16.89 | 17.45 | 1,753,026 | +0.44(+2.61%) |
Jun 04, 2014 | 16.89 | 17.05 | 16.81 | 17.01 | 1,026,567 | +0.06(+0.37%) |
Jun 03, 2014 | 16.92 | 17.09 | 16.83 | 16.94 | 1,060,342 | -0.05(-0.32%) |
Jun 02, 2014 | 17.03 | 17.12 | 16.90 | 17.00 | 771,417 | -0.06(-0.37%) |
May 30, 2014 | 17.12 | 17.22 | 16.98 | 17.06 | 1,118,591 | -0.11(-0.63%) |
May 29, 2014 | 16.99 | 17.17 | 16.89 | 17.17 | 1,331,066 | +0.22(+1.28%) |
May 28, 2014 | 17.01 | 17.09 | 16.90 | 16.95 | 1,474,527 | -0.05(-0.32%) |
May 27, 2014 | 16.84 | 17.12 | 16.81 | 17.01 | 2,236,662 | +0.24(+1.41%) |
May 23, 2014 | 16.45 | 16.77 | 16.77 | 16.77 | 1,357,890 | +0.33(+1.98%) |
May 22, 2014 | 16.30 | 16.50 | 16.29 | 16.44 | 1,029,659 | +0.13(+0.78%) |
May 21, 2014 | 16.23 | 16.43 | 16.18 | 16.32 | 1,223,291 | +0.12(+0.73%) |
May 20, 2014 | 16.35 | 16.35 | 16.15 | 16.20 | 1,290,324 | -0.15(-0.89%) |
May 19, 2014 | 16.04 | 16.37 | 15.96 | 16.35 | 1,275,247 | +0.24(+1.52%) |
May 16, 2014 | 16.13 | 16.13 | 15.87 | 16.10 | 1,710,049 | -0.04(-0.22%) |
May 15, 2014 | 16.26 | 16.31 | 15.82 | 16.14 | 2,451,982 | -0.05(-0.28%) |
May 14, 2014 | 16.39 | 16.42 | 16.17 | 16.18 | 1,198,371 | -0.20(-1.22%) |
May 13, 2014 | 16.46 | 16.53 | 16.28 | 16.38 | 1,246,192 | -0.03(-0.17%) |
May 12, 2014 | 15.90 | 16.44 | 15.88 | 16.41 | 1,828,851 | +0.60(+3.77%) |
May 09, 2014 | 15.84 | 15.92 | 15.65 | 15.81 | 1,423,803 | -0.08(-0.51%) |
May 08, 2014 | 15.76 | 16.11 | 15.66 | 15.89 | 1,609,956 | +0.06(+0.40%) |
May 07, 2014 | 15.79 | 15.86 | 15.59 | 15.83 | 1,921,857 | +0.01(+0.06%) |
May 06, 2014 | 15.80 | 15.98 | 15.78 | 15.82 | 1,384,503 | -0.04(-0.23%) |
May 05, 2014 | 15.70 | 15.95 | 15.64 | 15.86 | 1,415,104 | -0.03(-0.17%) |
May 02, 2014 | 15.76 | 16.06 | 15.76 | 15.89 | 1,201,559 | +0.12(+0.74%) |
May 01, 2014 | 15.54 | 15.95 | 15.52 | 15.77 | 1,879,898 | +0.19(+1.22%) |
Apr 30, 2014 | 15.55 | 15.61 | 15.40 | 15.58 | 2,380,683 | +0.02(+0.12%) |
Apr 29, 2014 | 15.79 | 15.81 | 15.54 | 15.56 | 1,937,278 | -0.21(-1.32%) |
Apr 28, 2014 | 15.98 | 16.05 | 15.60 | 15.77 | 1,697,197 | -0.15(-0.96%) |
Apr 25, 2014 | 16.19 | 16.25 | 15.90 | 15.92 | 1,474,051 | -0.33(-2.00%) |
Apr 24, 2014 | 16.20 | 16.36 | 16.11 | 16.25 | 2,220,419 | +0.19(+1.18%) |
Apr 23, 2014 | 16.13 | 16.22 | 16.01 | 16.06 | 1,891,156 | +0.00(+0.00%) |
Apr 22, 2014 | 15.84 | 16.17 | 15.82 | 16.06 | 2,502,761 | +0.23(+1.48%) |
Apr 21, 2014 | 15.61 | 15.82 | 15.53 | 15.82 | 3,209,488 | -0.06(-0.40%) |
Apr 17, 2014 | 15.77 | 15.89 | 15.89 | 15.89 | 2,340,443 | +0.02(+0.11%) |
Apr 16, 2014 | 15.76 | 15.96 | 15.72 | 15.87 | 3,485,224 | +0.21(+1.33%) |
Apr 15, 2014 | 15.72 | 15.90 | 15.56 | 15.66 | 5,191,110 | -0.05(-0.34%) |
Apr 14, 2014 | 15.61 | 15.71 | 15.49 | 15.71 | 2,031,554 | +0.16(+1.04%) |
Apr 11, 2014 | 15.65 | 15.87 | 15.45 | 15.55 | 3,224,650 | -0.24(-1.54%) |
Apr 10, 2014 | 16.49 | 16.53 | 15.79 | 15.79 | 3,279,798 | -0.69(-4.21%) |
Apr 09, 2014 | 16.17 | 16.51 | 16.12 | 16.49 | 2,126,408 | +0.32(+2.01%) |
Apr 08, 2014 | 16.13 | 16.33 | 16.07 | 16.16 | 2,575,235 | +0.03(+0.17%) |
Apr 07, 2014 | 16.56 | 16.63 | 16.07 | 16.14 | 3,933,084 | -0.51(-3.04%) |
Apr 04, 2014 | 16.83 | 17.09 | 16.58 | 16.64 | 4,864,557 | -0.08(-0.49%) |
Apr 03, 2014 | 16.73 | 16.78 | 16.52 | 16.72 | 2,202,112 | -0.04(-0.22%) |
Apr 02, 2014 | 16.36 | 16.78 | 16.36 | 16.76 | 2,794,982 | +0.42(+2.54%) |
Apr 01, 2014 | 16.26 | 16.37 | 16.18 | 16.35 | 2,039,281 | +0.10(+0.61%) |
Mar 31, 2014 | 16.11 | 16.35 | 16.08 | 16.25 | 3,272,997 | +0.22(+1.35%) |
Mar 28, 2014 | 15.93 | 16.17 | 15.93 | 16.03 | 1,950,055 | +0.12(+0.74%) |
Mar 27, 2014 | 15.70 | 16.07 | 15.65 | 15.91 | 3,838,699 | +0.17(+1.09%) |
Mar 26, 2014 | 16.11 | 16.24 | 15.72 | 15.74 | 2,246,461 | -0.29(-1.80%) |
Mar 25, 2014 | 16.11 | 16.33 | 15.91 | 16.03 | 2,396,714 | -0.02(-0.11%) |
Mar 24, 2014 | 15.99 | 16.21 | 15.91 | 16.05 | 3,036,353 | +0.05(+0.34%) |
Mar 21, 2014 | 16.16 | 16.34 | 15.93 | 15.99 | 5,454,485 | -0.02(-0.11%) |
Mar 20, 2014 | 16.77 | 17.13 | 15.90 | 16.01 | 9,327,105 | -0.47(-2.85%) |
Mar 19, 2014 | 16.68 | 16.70 | 16.35 | 16.48 | 4,829,737 | -0.13(-0.76%) |
Mar 18, 2014 | 16.38 | 16.65 | 16.36 | 16.61 | 3,387,395 | +0.36(+2.22%) |
Mar 17, 2014 | 16.07 | 16.34 | 16.07 | 16.25 | 2,470,278 | +0.24(+1.52%) |
Mar 14, 2014 | 15.98 | 16.26 | 15.95 | 16.00 | 2,986,755 | -0.05(-0.28%) |
Mar 13, 2014 | 16.35 | 16.44 | 15.98 | 16.05 | 2,494,359 | -0.28(-1.71%) |
Mar 12, 2014 | 16.23 | 16.39 | 16.10 | 16.33 | 2,037,040 | -0.01(-0.06%) |
Mar 11, 2014 | 16.54 | 16.70 | 16.28 | 16.34 | 1,963,244 | -0.20(-1.20%) |
Mar 10, 2014 | 16.55 | 16.65 | 16.35 | 16.54 | 1,829,701 | -0.06(-0.38%) |
Mar 07, 2014 | 16.66 | 16.71 | 16.50 | 16.60 | 1,703,184 | +0.01(+0.05%) |
Mar 06, 2014 | 16.79 | 16.79 | 16.53 | 16.59 | 2,451,774 | -0.14(-0.86%) |
Mar 05, 2014 | 17.02 | 17.19 | 16.69 | 16.73 | 3,240,888 | -0.24(-1.44%) |
Mar 04, 2014 | 16.80 | 17.00 | 16.68 | 16.98 | 2,558,394 | +0.45(+2.73%) |
Mar 03, 2014 | 16.42 | 16.61 | 16.07 | 16.53 | 4,418,719 | -0.18(-1.08%) |
Feb 28, 2014 | 17.27 | 17.52 | 16.60 | 16.71 | 6,060,237 | -0.58(-3.34%) |
Feb 27, 2014 | 17.35 | 17.44 | 17.09 | 17.28 | 2,578,847 | -0.16(-0.93%) |
Feb 26, 2014 | 17.12 | 17.58 | 17.10 | 17.45 | 2,185,446 | +0.36(+2.11%) |
Feb 25, 2014 | 16.88 | 17.28 | 16.84 | 17.09 | 2,905,843 | +0.22(+1.28%) |
Feb 24, 2014 | 16.76 | 17.00 | 16.68 | 16.87 | 1,717,505 | +0.19(+1.14%) |
Feb 21, 2014 | 16.91 | 16.91 | 16.68 | 16.68 | 1,629,187 | -0.19(-1.12%) |
Feb 20, 2014 | 16.77 | 16.96 | 16.59 | 16.87 | 1,819,151 | +0.09(+0.54%) |
Feb 19, 2014 | 16.67 | 16.91 | 16.60 | 16.78 | 2,351,191 | +0.11(+0.65%) |
Feb 18, 2014 | 16.71 | 16.87 | 16.46 | 16.67 | 3,856,851 | -0.02(-0.11%) |
Feb 14, 2014 | 16.65 | 16.69 | 16.69 | 16.69 | 1,936,372 | +0.00(+0.00%) |
Feb 13, 2014 | 16.67 | 16.75 | 16.52 | 16.69 | 2,768,026 | -0.14(-0.86%) |
Feb 12, 2014 | 16.78 | 16.94 | 16.61 | 16.83 | 5,971,580 | +0.05(+0.27%) |
Feb 11, 2014 | 16.44 | 16.86 | 16.28 | 16.79 | 3,531,250 | +0.38(+2.30%) |
Feb 10, 2014 | 16.15 | 16.46 | 16.15 | 16.41 | 2,135,117 | +0.22(+1.39%) |
Feb 07, 2014 | 16.13 | 16.58 | 16.09 | 16.19 | 3,030,899 | +0.21(+1.29%) |
Feb 06, 2014 | 15.61 | 16.07 | 15.61 | 15.98 | 1,838,854 | +0.37(+2.36%) |
Feb 05, 2014 | 15.68 | 15.77 | 15.49 | 15.61 | 2,572,450 | -0.14(-0.91%) |
Feb 04, 2014 | 15.79 | 15.87 | 15.54 | 15.75 | 2,969,687 | +0.03(+0.17%) |
Feb 03, 2014 | 16.11 | 16.27 | 15.60 | 15.73 | 5,060,015 | -0.42(-2.62%) |
Jan 31, 2014 | 16.15 | 16.30 | 16.07 | 16.15 | 3,500,805 | -0.26(-1.59%) |
Jan 30, 2014 | 16.13 | 16.58 | 16.13 | 16.41 | 2,944,607 | +0.42(+2.64%) |
Jan 29, 2014 | 16.11 | 16.41 | 15.93 | 15.99 | 3,368,366 | -0.23(-1.44%) |
Jan 28, 2014 | 16.09 | 16.33 | 15.77 | 16.22 | 5,019,152 | -0.02(-0.11%) |
Jan 27, 2014 | 16.11 | 16.47 | 15.93 | 16.24 | 4,816,633 | +0.10(+0.61%) |
Jan 24, 2014 | 16.57 | 16.60 | 16.03 | 16.14 | 6,261,039 | -0.54(-3.23%) |
Jan 23, 2014 | 16.46 | 16.92 | 16.45 | 16.68 | 5,840,304 | +0.04(+0.27%) |
Jan 22, 2014 | 16.41 | 16.83 | 16.37 | 16.63 | 5,419,297 | +0.26(+1.59%) |
Jan 21, 2014 | 16.21 | 16.54 | 16.19 | 16.37 | 4,422,576 | +0.19(+1.17%) |
Jan 17, 2014 | 15.78 | 16.19 | 16.19 | 16.19 | 4,123,629 | +0.38(+2.39%) |
Jan 16, 2014 | 15.92 | 16.00 | 15.75 | 15.81 | 2,883,279 | -0.16(-1.01%) |
Jan 15, 2014 | 16.08 | 16.08 | 15.87 | 15.97 | 3,469,601 | -0.11(-0.67%) |
Jan 14, 2014 | 15.55 | 16.15 | 15.37 | 16.08 | 7,729,878 | +1.17(+7.84%) |
Jan 13, 2014 | 15.28 | 15.37 | 14.75 | 14.91 | 5,976,411 | -0.39(-2.53%) |
Jan 10, 2014 | 15.37 | 15.42 | 15.18 | 15.30 | 3,291,256 | -0.07(-0.47%) |
Jan 09, 2014 | 15.29 | 15.46 | 15.22 | 15.37 | 3,257,635 | +0.04(+0.23%) |
Jan 08, 2014 | 15.01 | 15.39 | 14.94 | 15.33 | 5,628,495 | +0.40(+2.65%) |
Jan 07, 2014 | 15.24 | 15.40 | 14.94 | 14.94 | 6,414,594 | -0.30(-1.95%) |
Jan 06, 2014 | 15.39 | 15.40 | 15.04 | 15.23 | 4,241,220 | -0.22(-1.40%) |
Jan 03, 2014 | 15.32 | 15.48 | 15.23 | 15.45 | 3,155,131 | +0.16(+1.06%) |
Jan 02, 2014 | 15.55 | 15.55 | 15.24 | 15.29 | 3,404,812 | -0.39(-2.47%) |
Dec 31, 2013 | 15.35 | 15.67 | 15.67 | 15.67 | 3,872,377 | +0.31(+2.05%) |
Dec 30, 2013 | 15.31 | 15.51 | 15.31 | 15.36 | 3,655,308 | +0.07(+0.47%) |
Dec 27, 2013 | 15.21 | 15.40 | 15.19 | 15.29 | 3,642,241 | +0.23(+1.55%) |
Dec 26, 2013 | 14.92 | 15.20 | 14.79 | 15.05 | 3,983,227 | +0.16(+1.09%) |
Dec 24, 2013 | 14.84 | 15.00 | 14.83 | 14.89 | 1,747,995 | +0.10(+0.67%) |
Dec 23, 2013 | 14.75 | 14.84 | 14.64 | 14.79 | 8,166,367 | +0.31(+2.11%) |
Dec 20, 2013 | 14.64 | 14.75 | 14.39 | 14.49 | 11,694,587 | -0.13(-0.86%) |
Dec 19, 2013 | 14.16 | 14.90 | 14.11 | 14.61 | 15,737,079 | +0.53(+3.76%) |
Dec 18, 2013 | 17.72 | 14.38 | 13.75 | 14.08 | 27,161,802 | -3.64(-20.54%) |
Dec 17, 2013 | 17.73 | 17.92 | 17.47 | 17.72 | 6,409,034 | +0.04(+0.20%) |
Dec 16, 2013 | 17.18 | 17.90 | 17.15 | 17.69 | 4,209,408 | +0.55(+3.20%) |
Dec 13, 2013 | 17.17 | 17.35 | 17.10 | 17.14 | 2,696,014 | -0.03(-0.16%) |
Dec 12, 2013 | 17.44 | 17.46 | 17.00 | 17.17 | 5,068,783 | -0.24(-1.39%) |
Dec 11, 2013 | 17.88 | 18.01 | 17.35 | 17.41 | 3,970,324 | -0.47(-2.61%) |
Dec 10, 2013 | 18.35 | 18.39 | 17.77 | 17.88 | 4,738,559 | -0.60(-3.26%) |
Dec 09, 2013 | 18.37 | 18.74 | 18.31 | 18.48 | 2,360,961 | +0.13(+0.69%) |
Dec 06, 2013 | 18.50 | 18.61 | 18.18 | 18.35 | 2,619,031 | -0.07(-0.39%) |
Dec 05, 2013 | 17.95 | 18.42 | 17.83 | 18.42 | 6,079,081 | +0.51(+2.86%) |
Dec 04, 2013 | 17.86 | 18.33 | 17.83 | 17.91 | 3,829,933 | -0.04(-0.25%) |
Dec 03, 2013 | 17.97 | 18.14 | 17.80 | 17.96 | 2,903,436 | -0.07(-0.40%) |
Dec 02, 2013 | 18.18 | 18.42 | 18.01 | 18.03 | 2,613,403 | -0.19(-1.04%) |
Nov 29, 2013 | 18.40 | 18.41 | 18.13 | 18.22 | 1,316,434 | -0.08(-0.44%) |
Nov 27, 2013 | 18.07 | 18.46 | 18.02 | 18.30 | 3,292,131 | +0.31(+1.75%) |
Nov 26, 2013 | 17.81 | 18.07 | 17.79 | 17.98 | 3,142,324 | +0.26(+1.47%) |
Nov 25, 2013 | 17.62 | 17.87 | 17.59 | 17.72 | 2,078,417 | +0.09(+0.51%) |
Nov 22, 2013 | 17.52 | 17.70 | 17.45 | 17.63 | 2,234,051 | +0.18(+1.03%) |
Nov 21, 2013 | 17.31 | 17.50 | 17.22 | 17.45 | 3,653,821 | +0.07(+0.41%) |
Nov 20, 2013 | 17.78 | 17.87 | 17.33 | 17.38 | 3,208,283 | -0.32(-1.83%) |
Nov 19, 2013 | 18.08 | 18.08 | 17.64 | 17.70 | 2,438,184 | -0.31(-1.75%) |
Nov 18, 2013 | 17.91 | 18.41 | 17.91 | 18.02 | 2,695,163 | +0.21(+1.16%) |
Nov 15, 2013 | 17.89 | 17.99 | 17.79 | 17.81 | 4,911,848 | -0.04(-0.25%) |
Nov 14, 2013 | 18.15 | 18.20 | 17.62 | 17.86 | 4,607,902 | -0.72(-3.87%) |
Nov 13, 2013 | 18.60 | 18.82 | 18.42 | 18.58 | 2,081,733 | -0.05(-0.29%) |
Nov 12, 2013 | 18.50 | 18.68 | 18.44 | 18.63 | 1,881,382 | +0.13(+0.73%) |
Nov 11, 2013 | 18.28 | 18.57 | 18.11 | 18.50 | 1,725,162 | +0.13(+0.73%) |
Nov 08, 2013 | 18.14 | 18.37 | 18.08 | 18.36 | 1,550,312 | +0.28(+1.54%) |
Nov 07, 2013 | 18.50 | 18.60 | 18.08 | 18.08 | 2,717,338 | -0.35(-1.89%) |
Nov 06, 2013 | 18.73 | 18.74 | 18.37 | 18.43 | 2,710,123 | -0.30(-1.62%) |
Nov 05, 2013 | 18.60 | 18.76 | 18.43 | 18.74 | 2,237,365 | +0.13(+0.72%) |
Nov 04, 2013 | 18.65 | 18.83 | 18.51 | 18.60 | 2,245,668 | +0.06(+0.34%) |
Nov 01, 2013 | 18.76 | 18.78 | 18.49 | 18.54 | 2,410,560 | -0.13(-0.72%) |
Oct 31, 2013 | 18.59 | 18.75 | 18.38 | 18.67 | 3,336,648 | -0.06(-0.33%) |
Oct 30, 2013 | 19.78 | 19.83 | 18.71 | 18.74 | 5,583,577 | -0.94(-4.78%) |
Oct 29, 2013 | 20.19 | 20.28 | 19.59 | 19.68 | 5,781,302 | -0.62(-3.04%) |
Oct 28, 2013 | 20.11 | 20.30 | 19.97 | 20.30 | 1,593,579 | +0.13(+0.67%) |
Oct 25, 2013 | 20.04 | 20.17 | 19.99 | 20.16 | 2,334,102 | +0.10(+0.49%) |
Oct 24, 2013 | 20.06 | 20.21 | 19.95 | 20.06 | 1,468,906 | -0.03(-0.13%) |
Oct 23, 2013 | 20.10 | 20.14 | 19.83 | 20.09 | 1,698,360 | -0.13(-0.62%) |
Oct 22, 2013 | 20.28 | 20.43 | 20.17 | 20.21 | 1,757,358 | -0.09(-0.44%) |
Oct 21, 2013 | 20.20 | 20.44 | 20.06 | 20.30 | 2,738,613 | +0.14(+0.71%) |
Oct 18, 2013 | 19.90 | 20.19 | 19.79 | 20.16 | 2,034,158 | +0.41(+2.09%) |
Oct 17, 2013 | 19.56 | 19.81 | 19.40 | 19.75 | 1,423,224 | +0.06(+0.32%) |
Oct 16, 2013 | 19.54 | 19.81 | 19.54 | 19.69 | 1,443,272 | +0.26(+1.34%) |
Oct 15, 2013 | 19.65 | 19.68 | 19.40 | 19.43 | 1,937,678 | -0.27(-1.36%) |
Oct 14, 2013 | 19.56 | 19.74 | 19.46 | 19.70 | 1,748,161 | +0.01(+0.05%) |
Oct 11, 2013 | 19.73 | 19.80 | 19.49 | 19.69 | 2,963,965 | -0.11(-0.54%) |
Oct 10, 2013 | 19.57 | 19.87 | 19.57 | 19.79 | 2,814,789 | +0.40(+2.08%) |
Oct 09, 2013 | 19.60 | 19.65 | 19.19 | 19.39 | 2,627,702 | -0.14(-0.73%) |
Oct 08, 2013 | 19.68 | 19.82 | 19.41 | 19.53 | 3,922,511 | -0.12(-0.59%) |
Oct 07, 2013 | 19.53 | 19.69 | 19.33 | 19.65 | 2,492,421 | -0.14(-0.72%) |
Oct 04, 2013 | 19.47 | 19.84 | 19.29 | 19.79 | 2,831,609 | +0.36(+1.84%) |
Oct 03, 2013 | 19.49 | 19.57 | 19.19 | 19.44 | 3,109,202 | -0.15(-0.78%) |
Oct 02, 2013 | 19.58 | 19.59 | 19.22 | 19.59 | 3,461,150 | -0.02(-0.09%) |