Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.77 | 18.96 | 18.66 | 18.72 | 641,185 | -0.06(-0.32%) |
Sep 29, 2014 | 18.61 | 18.82 | 18.60 | 18.78 | 426,712 | +0.04(+0.20%) |
Sep 26, 2014 | 18.70 | 18.82 | 18.50 | 18.74 | 330,995 | +0.04(+0.20%) |
Sep 25, 2014 | 18.61 | 18.73 | 18.51 | 18.70 | 740,259 | +0.07(+0.40%) |
Sep 24, 2014 | 18.59 | 18.75 | 18.42 | 18.63 | 500,747 | +0.09(+0.50%) |
Sep 23, 2014 | 18.54 | 18.62 | 18.51 | 18.54 | 907,172 | -0.03(-0.18%) |
Sep 22, 2014 | 18.61 | 18.72 | 18.49 | 18.57 | 389,047 | -0.14(-0.77%) |
Sep 19, 2014 | 18.71 | 18.77 | 18.63 | 18.71 | 892,568 | +0.04(+0.20%) |
Sep 18, 2014 | 18.74 | 18.75 | 18.53 | 18.68 | 444,446 | -0.00(-0.02%) |
Sep 17, 2014 | 18.82 | 18.86 | 18.58 | 18.68 | 304,165 | -0.15(-0.78%) |
Sep 16, 2014 | 18.53 | 18.95 | 18.52 | 18.83 | 458,637 | +0.24(+1.30%) |
Sep 15, 2014 | 18.63 | 18.76 | 18.57 | 18.59 | 348,251 | -0.04(-0.22%) |
Sep 12, 2014 | 19.01 | 19.01 | 18.54 | 18.63 | 367,551 | -0.43(-2.26%) |
Sep 11, 2014 | 18.89 | 19.07 | 18.83 | 19.06 | 414,355 | +0.11(+0.60%) |
Sep 10, 2014 | 19.03 | 19.03 | 18.77 | 18.94 | 411,700 | -0.12(-0.66%) |
Sep 09, 2014 | 19.14 | 19.22 | 18.93 | 19.07 | 994,263 | -0.15(-0.80%) |
Sep 08, 2014 | 19.38 | 19.38 | 19.07 | 19.22 | 478,482 | -0.19(-0.98%) |
Sep 05, 2014 | 19.04 | 19.43 | 18.99 | 19.41 | 593,493 | +0.39(+2.03%) |
Sep 04, 2014 | 19.05 | 19.16 | 18.95 | 19.03 | 420,279 | -0.06(-0.29%) |
Sep 03, 2014 | 19.13 | 19.30 | 19.03 | 19.08 | 555,747 | -0.02(-0.10%) |
Sep 02, 2014 | 19.19 | 19.32 | 19.03 | 19.10 | 448,128 | -0.08(-0.44%) |
Aug 29, 2014 | 19.24 | 19.18 | 19.18 | 19.18 | 1,059,070 | +0.00(+0.00%) |
Aug 28, 2014 | 19.14 | 19.34 | 19.06 | 19.18 | 375,575 | -0.00(-0.02%) |
Aug 27, 2014 | 18.92 | 19.21 | 18.92 | 19.19 | 409,274 | +0.27(+1.44%) |
Aug 26, 2014 | 19.15 | 19.30 | 18.88 | 18.92 | 524,463 | -0.22(-1.15%) |
Aug 25, 2014 | 19.36 | 19.42 | 19.09 | 19.14 | 592,510 | -0.11(-0.59%) |
Aug 22, 2014 | 19.29 | 19.37 | 19.11 | 19.25 | 483,216 | +0.03(+0.17%) |
Aug 21, 2014 | 19.10 | 19.30 | 18.98 | 19.22 | 337,832 | +0.11(+0.60%) |
Aug 20, 2014 | 19.08 | 19.14 | 18.99 | 19.10 | 368,749 | -0.01(-0.08%) |
Aug 19, 2014 | 19.05 | 19.14 | 18.99 | 19.12 | 452,402 | +0.07(+0.37%) |
Aug 18, 2014 | 19.23 | 19.23 | 18.99 | 19.05 | 571,100 | -0.06(-0.31%) |
Aug 15, 2014 | 19.09 | 19.32 | 18.93 | 19.11 | 1,202,946 | +0.15(+0.81%) |
Aug 14, 2014 | 18.67 | 19.01 | 18.67 | 18.95 | 580,239 | +0.24(+1.30%) |
Aug 13, 2014 | 18.61 | 18.80 | 18.61 | 18.71 | 421,877 | +0.14(+0.77%) |
Aug 12, 2014 | 18.80 | 18.95 | 18.50 | 18.57 | 714,573 | -0.33(-1.77%) |
Aug 11, 2014 | 18.83 | 19.03 | 18.77 | 18.90 | 620,688 | +0.22(+1.20%) |
Aug 08, 2014 | 18.03 | 18.64 | 18.00 | 18.68 | 854,070 | +0.61(+3.38%) |
Aug 07, 2014 | 18.01 | 18.26 | 17.86 | 18.07 | 841,846 | +0.11(+0.61%) |
Aug 06, 2014 | 18.19 | 18.28 | 17.94 | 17.96 | 707,246 | -0.29(-1.57%) |
Aug 05, 2014 | 18.39 | 18.54 | 18.19 | 18.24 | 668,515 | -0.24(-1.27%) |
Aug 04, 2014 | 18.64 | 18.69 | 18.19 | 18.48 | 945,412 | -0.17(-0.89%) |
Aug 01, 2014 | 18.73 | 18.78 | 18.55 | 18.64 | 712,768 | -0.12(-0.63%) |
Jul 31, 2014 | 19.11 | 19.40 | 18.73 | 18.76 | 993,977 | -0.57(-2.95%) |
Jul 30, 2014 | 19.63 | 19.63 | 19.19 | 19.33 | 753,701 | -0.29(-1.50%) |
Jul 29, 2014 | 19.79 | 19.83 | 19.61 | 19.62 | 520,311 | -0.09(-0.45%) |
Jul 28, 2014 | 19.55 | 19.80 | 19.53 | 19.71 | 917,277 | +0.17(+0.85%) |
Jul 25, 2014 | 19.95 | 20.09 | 19.51 | 19.55 | 870,090 | -0.51(-2.55%) |
Jul 24, 2014 | 20.15 | 20.18 | 19.95 | 20.06 | 774,509 | -0.07(-0.35%) |
Jul 23, 2014 | 20.35 | 20.35 | 20.12 | 20.13 | 679,248 | -0.11(-0.56%) |
Jul 22, 2014 | 20.39 | 20.44 | 20.22 | 20.24 | 657,788 | -0.13(-0.63%) |
Jul 21, 2014 | 20.43 | 20.46 | 20.30 | 20.37 | 372,011 | -0.19(-0.91%) |
Jul 18, 2014 | 20.43 | 20.60 | 20.33 | 20.56 | 878,337 | +0.08(+0.38%) |
Jul 17, 2014 | 20.84 | 20.94 | 20.46 | 20.48 | 524,337 | -0.41(-1.97%) |
Jul 16, 2014 | 20.82 | 21.00 | 20.71 | 20.89 | 830,659 | +0.22(+1.05%) |
Jul 15, 2014 | 20.65 | 20.84 | 20.60 | 20.68 | 472,966 | -0.07(-0.34%) |
Jul 14, 2014 | 20.72 | 20.82 | 20.63 | 20.75 | 544,021 | +0.19(+0.95%) |
Jul 11, 2014 | 20.75 | 20.95 | 20.44 | 20.55 | 792,318 | -0.27(-1.29%) |
Jul 10, 2014 | 20.62 | 20.88 | 20.58 | 20.82 | 506,883 | +0.03(+0.14%) |
Jul 09, 2014 | 21.06 | 21.07 | 20.72 | 20.79 | 683,590 | -0.25(-1.17%) |
Jul 08, 2014 | 20.47 | 21.05 | 20.39 | 21.04 | 1,839,921 | +0.59(+2.87%) |
Jul 07, 2014 | 20.34 | 20.49 | 20.33 | 20.45 | 777,395 | +0.10(+0.47%) |
Jul 03, 2014 | 20.58 | 20.35 | 20.35 | 20.35 | 1,090,107 | -0.22(-1.07%) |
Jul 02, 2014 | 20.91 | 20.91 | 20.55 | 20.57 | 630,476 | -0.35(-1.65%) |
Jul 01, 2014 | 20.98 | 21.23 | 20.92 | 20.92 | 1,019,364 | -0.08(-0.37%) |
Jun 30, 2014 | 21.00 | 21.19 | 20.85 | 21.00 | 867,640 | -0.06(-0.28%) |
Jun 27, 2014 | 20.66 | 21.09 | 20.66 | 21.05 | 898,119 | +0.27(+1.31%) |
Jun 26, 2014 | 20.77 | 20.82 | 20.63 | 20.78 | 255,423 | +0.03(+0.12%) |
Jun 25, 2014 | 20.37 | 20.79 | 20.37 | 20.76 | 367,573 | +0.23(+1.13%) |
Jun 24, 2014 | 20.52 | 20.78 | 20.48 | 20.52 | 738,618 | -0.01(-0.04%) |
Jun 23, 2014 | 20.56 | 20.66 | 20.41 | 20.53 | 1,835,616 | +0.00(+0.00%) |
Jun 20, 2014 | 20.70 | 20.70 | 20.51 | 20.53 | 1,209,093 | -0.17(-0.80%) |
Jun 19, 2014 | 20.59 | 20.77 | 20.53 | 20.70 | 390,952 | +0.11(+0.55%) |
Jun 18, 2014 | 20.24 | 20.60 | 20.24 | 20.58 | 590,101 | +0.34(+1.67%) |
Jun 17, 2014 | 20.26 | 20.48 | 20.24 | 20.25 | 559,551 | -0.07(-0.34%) |
Jun 16, 2014 | 20.05 | 20.44 | 19.96 | 20.32 | 648,682 | +0.25(+1.24%) |
Jun 13, 2014 | 20.11 | 20.18 | 19.95 | 20.07 | 442,628 | -0.03(-0.13%) |
Jun 12, 2014 | 19.88 | 20.12 | 19.72 | 20.09 | 695,520 | +0.13(+0.66%) |
Jun 11, 2014 | 19.96 | 20.12 | 19.89 | 19.96 | 560,931 | -0.12(-0.59%) |
Jun 10, 2014 | 20.05 | 20.32 | 19.97 | 20.08 | 589,433 | -0.09(-0.45%) |
Jun 06, 2014 | 20.15 | 20.28 | 20.11 | 20.17 | 802,238 | +0.10(+0.49%) |
Jun 05, 2014 | 19.69 | 20.07 | 19.69 | 20.07 | 852,337 | +0.37(+1.89%) |
Jun 04, 2014 | 19.51 | 19.70 | 19.46 | 19.70 | 1,210,346 | +0.19(+0.95%) |
Jun 03, 2014 | 19.89 | 19.97 | 19.30 | 19.51 | 1,999,111 | -0.44(-2.23%) |
Jun 02, 2014 | 20.03 | 20.17 | 19.82 | 19.96 | 1,052,204 | -0.09(-0.47%) |
May 30, 2014 | 19.88 | 20.22 | 19.82 | 20.05 | 1,297,884 | +0.23(+1.16%) |
May 29, 2014 | 19.91 | 19.92 | 19.62 | 19.82 | 996,742 | -0.26(-1.29%) |
May 28, 2014 | 19.91 | 20.10 | 19.82 | 20.08 | 1,068,127 | +0.23(+1.14%) |
May 27, 2014 | 19.62 | 19.91 | 19.48 | 19.85 | 917,489 | +0.40(+2.06%) |
May 23, 2014 | 19.46 | 19.45 | 19.45 | 19.45 | 1,666,930 | -0.01(-0.06%) |
May 22, 2014 | 19.25 | 19.57 | 19.17 | 19.46 | 273,943 | +0.27(+1.41%) |
May 21, 2014 | 19.21 | 19.24 | 19.08 | 19.19 | 820,054 | +0.01(+0.06%) |
May 20, 2014 | 19.09 | 19.25 | 18.99 | 19.18 | 1,333,541 | +0.08(+0.44%) |
May 19, 2014 | 19.15 | 19.21 | 18.93 | 19.10 | 848,812 | -0.03(-0.15%) |
May 16, 2014 | 18.62 | 19.15 | 18.62 | 19.13 | 1,105,883 | +0.51(+2.72%) |
May 15, 2014 | 18.33 | 18.64 | 18.30 | 18.62 | 924,677 | +0.21(+1.15%) |
May 14, 2014 | 18.25 | 18.48 | 18.05 | 18.41 | 828,214 | +0.19(+1.06%) |
May 13, 2014 | 18.13 | 18.28 | 18.11 | 18.22 | 783,116 | +0.07(+0.36%) |
May 12, 2014 | 18.10 | 18.30 | 18.06 | 18.15 | 1,190,101 | +0.14(+0.77%) |
May 09, 2014 | 17.84 | 18.10 | 17.84 | 18.01 | 719,136 | +0.09(+0.53%) |
May 08, 2014 | 17.99 | 18.14 | 17.84 | 17.92 | 813,185 | -0.04(-0.20%) |
May 07, 2014 | 17.89 | 18.21 | 17.63 | 17.96 | 764,845 | +0.40(+2.28%) |
May 06, 2014 | 17.72 | 17.88 | 17.54 | 17.55 | 470,515 | -0.19(-1.09%) |
May 05, 2014 | 17.63 | 17.82 | 17.60 | 17.75 | 305,213 | +0.01(+0.06%) |
May 02, 2014 | 17.94 | 18.04 | 17.60 | 17.74 | 622,322 | -0.23(-1.28%) |
May 01, 2014 | 18.06 | 18.14 | 17.81 | 17.97 | 622,072 | -0.16(-0.88%) |
Apr 30, 2014 | 18.14 | 18.17 | 17.94 | 18.13 | 385,012 | -0.01(-0.08%) |
Apr 29, 2014 | 18.27 | 18.34 | 18.14 | 18.14 | 710,052 | -0.05(-0.30%) |
Apr 28, 2014 | 17.91 | 18.28 | 17.86 | 18.20 | 538,992 | +0.31(+1.73%) |
Apr 25, 2014 | 17.89 | 18.04 | 17.77 | 17.89 | 518,827 | -0.03(-0.14%) |
Apr 24, 2014 | 17.91 | 17.98 | 17.82 | 17.91 | 499,039 | +0.08(+0.45%) |
Apr 23, 2014 | 17.73 | 17.91 | 17.70 | 17.83 | 496,164 | +0.08(+0.43%) |
Apr 22, 2014 | 17.86 | 17.93 | 17.69 | 17.75 | 331,161 | -0.02(-0.12%) |
Apr 21, 2014 | 17.83 | 17.92 | 17.67 | 17.78 | 266,588 | +0.02(+0.12%) |
Apr 17, 2014 | 17.89 | 17.75 | 17.75 | 17.75 | 640,873 | -0.15(-0.81%) |
Apr 16, 2014 | 18.06 | 18.06 | 17.76 | 17.90 | 355,418 | -0.03(-0.16%) |
Apr 15, 2014 | 17.68 | 17.96 | 17.49 | 17.93 | 501,725 | +0.35(+1.97%) |
Apr 14, 2014 | 17.66 | 17.73 | 17.46 | 17.58 | 747,163 | +0.09(+0.54%) |
Apr 11, 2014 | 17.57 | 17.77 | 17.39 | 17.49 | 694,508 | -0.22(-1.21%) |
Apr 10, 2014 | 18.05 | 18.17 | 17.65 | 17.70 | 545,541 | -0.36(-2.02%) |
Apr 09, 2014 | 18.01 | 18.10 | 17.83 | 18.07 | 666,294 | +0.09(+0.51%) |
Apr 08, 2014 | 17.74 | 18.03 | 17.66 | 17.98 | 631,853 | +0.30(+1.71%) |
Apr 07, 2014 | 17.78 | 17.92 | 17.67 | 17.67 | 586,742 | -0.21(-1.18%) |
Apr 04, 2014 | 18.19 | 18.30 | 17.80 | 17.89 | 554,720 | -0.19(-1.07%) |
Apr 03, 2014 | 18.06 | 18.15 | 17.97 | 18.08 | 366,688 | +0.03(+0.14%) |
Apr 02, 2014 | 18.06 | 18.13 | 17.93 | 18.05 | 296,955 | -0.02(-0.10%) |
Apr 01, 2014 | 18.17 | 18.20 | 17.77 | 18.07 | 618,072 | -0.08(-0.44%) |
Mar 31, 2014 | 18.13 | 18.40 | 18.00 | 18.15 | 770,625 | +0.20(+1.14%) |
Mar 28, 2014 | 17.85 | 17.98 | 17.76 | 17.95 | 688,670 | +0.08(+0.43%) |
Mar 27, 2014 | 17.52 | 17.98 | 17.51 | 17.87 | 813,871 | +0.33(+1.87%) |
Mar 26, 2014 | 17.73 | 17.73 | 17.53 | 17.54 | 549,617 | -0.05(-0.27%) |
Mar 25, 2014 | 17.50 | 17.67 | 17.45 | 17.59 | 616,577 | +0.16(+0.94%) |
Mar 24, 2014 | 17.49 | 17.54 | 17.28 | 17.43 | 614,113 | +0.03(+0.17%) |
Mar 21, 2014 | 17.58 | 17.63 | 17.39 | 17.40 | 1,232,911 | -0.08(-0.48%) |
Mar 20, 2014 | 17.50 | 17.58 | 17.39 | 17.48 | 447,088 | -0.03(-0.19%) |
Mar 19, 2014 | 17.77 | 17.85 | 17.51 | 17.51 | 522,704 | -0.20(-1.13%) |
Mar 18, 2014 | 17.62 | 17.77 | 17.58 | 17.71 | 628,796 | +0.08(+0.43%) |
Mar 17, 2014 | 17.77 | 17.77 | 17.55 | 17.64 | 822,990 | -0.08(-0.47%) |
Mar 14, 2014 | 17.51 | 17.77 | 17.48 | 17.72 | 600,303 | +0.20(+1.12%) |
Mar 13, 2014 | 17.35 | 17.62 | 17.35 | 17.53 | 771,410 | +0.25(+1.46%) |
Mar 12, 2014 | 16.40 | 17.34 | 16.26 | 17.27 | 1,774,435 | +1.30(+8.12%) |
Mar 11, 2014 | 16.31 | 16.37 | 15.95 | 15.98 | 632,241 | -0.34(-2.08%) |
Mar 10, 2014 | 16.16 | 16.33 | 16.16 | 16.32 | 488,986 | +0.16(+0.96%) |
Mar 07, 2014 | 16.15 | 16.26 | 16.03 | 16.16 | 549,934 | +0.04(+0.25%) |
Mar 06, 2014 | 16.25 | 16.33 | 16.00 | 16.12 | 789,374 | -0.08(-0.51%) |
Mar 05, 2014 | 16.42 | 16.50 | 16.14 | 16.20 | 366,239 | -0.27(-1.62%) |
Mar 04, 2014 | 16.19 | 16.55 | 16.19 | 16.47 | 959,232 | +0.44(+2.72%) |
Mar 03, 2014 | 16.23 | 16.23 | 15.99 | 16.03 | 332,295 | -0.22(-1.33%) |
Feb 28, 2014 | 16.23 | 16.41 | 16.14 | 16.25 | 666,547 | +0.04(+0.24%) |
Feb 27, 2014 | 16.17 | 16.22 | 16.07 | 16.21 | 365,028 | -0.03(-0.20%) |
Feb 26, 2014 | 16.11 | 16.35 | 16.04 | 16.24 | 404,583 | +0.10(+0.60%) |
Feb 25, 2014 | 16.20 | 16.31 | 16.10 | 16.15 | 383,827 | -0.08(-0.47%) |
Feb 24, 2014 | 16.45 | 16.47 | 16.14 | 16.22 | 648,399 | -0.16(-0.99%) |
Feb 21, 2014 | 16.43 | 16.54 | 16.32 | 16.38 | 529,895 | +0.02(+0.13%) |
Feb 20, 2014 | 16.13 | 16.44 | 16.11 | 16.36 | 248,588 | +0.23(+1.43%) |
Feb 19, 2014 | 16.25 | 16.42 | 16.12 | 16.13 | 378,013 | -0.10(-0.64%) |
Feb 18, 2014 | 16.30 | 16.34 | 16.20 | 16.24 | 261,780 | -0.04(-0.22%) |
Feb 14, 2014 | 16.25 | 16.27 | 16.27 | 16.27 | 582,202 | +0.02(+0.13%) |
Feb 13, 2014 | 15.92 | 16.28 | 15.92 | 16.25 | 230,748 | +0.25(+1.53%) |
Feb 12, 2014 | 15.98 | 16.03 | 15.93 | 16.00 | 421,249 | +0.02(+0.11%) |
Feb 11, 2014 | 15.98 | 16.08 | 15.89 | 15.99 | 524,663 | +0.04(+0.23%) |
Feb 10, 2014 | 16.09 | 16.09 | 15.89 | 15.95 | 567,248 | -0.17(-1.05%) |
Feb 07, 2014 | 16.07 | 16.21 | 15.97 | 16.12 | 687,854 | +0.05(+0.34%) |
Feb 06, 2014 | 16.00 | 16.20 | 15.89 | 16.07 | 539,922 | +0.12(+0.72%) |
Feb 05, 2014 | 15.93 | 16.07 | 15.80 | 15.95 | 627,083 | -0.06(-0.41%) |
Feb 04, 2014 | 16.16 | 16.16 | 15.91 | 16.02 | 508,812 | -0.12(-0.72%) |
Feb 03, 2014 | 16.46 | 16.52 | 16.07 | 16.13 | 770,978 | -0.33(-2.02%) |
Jan 31, 2014 | 16.40 | 16.69 | 16.31 | 16.46 | 656,695 | -0.19(-1.13%) |
Jan 30, 2014 | 16.47 | 16.70 | 16.37 | 16.65 | 335,270 | +0.26(+1.59%) |
Jan 29, 2014 | 16.33 | 16.58 | 16.32 | 16.39 | 694,995 | -0.05(-0.31%) |
Jan 28, 2014 | 16.80 | 16.80 | 16.38 | 16.44 | 912,565 | -0.35(-2.06%) |
Jan 27, 2014 | 16.64 | 16.93 | 16.55 | 16.79 | 1,099,246 | +0.18(+1.06%) |
Jan 24, 2014 | 16.57 | 16.71 | 16.53 | 16.61 | 405,888 | -0.09(-0.52%) |
Jan 23, 2014 | 16.62 | 16.76 | 16.52 | 16.70 | 328,335 | -0.01(-0.07%) |
Jan 22, 2014 | 16.68 | 16.77 | 16.67 | 16.71 | 194,013 | -0.02(-0.11%) |
Jan 21, 2014 | 16.67 | 16.73 | 16.53 | 16.73 | 317,834 | +0.17(+1.05%) |
Jan 17, 2014 | 16.45 | 16.55 | 16.55 | 16.55 | 544,533 | +0.14(+0.86%) |
Jan 16, 2014 | 16.36 | 16.43 | 16.27 | 16.41 | 388,978 | +0.04(+0.22%) |
Jan 15, 2014 | 16.52 | 16.52 | 16.35 | 16.38 | 325,291 | -0.14(-0.87%) |
Jan 14, 2014 | 16.45 | 16.56 | 16.40 | 16.52 | 315,851 | +0.11(+0.66%) |
Jan 13, 2014 | 16.54 | 16.63 | 16.37 | 16.41 | 585,988 | -0.18(-1.11%) |
Jan 10, 2014 | 16.45 | 16.69 | 16.45 | 16.60 | 463,826 | +0.19(+1.17%) |
Jan 09, 2014 | 16.21 | 16.41 | 16.07 | 16.41 | 627,443 | +0.22(+1.38%) |
Jan 08, 2014 | 16.42 | 16.42 | 16.16 | 16.18 | 564,221 | -0.29(-1.73%) |
Jan 07, 2014 | 16.20 | 16.49 | 16.16 | 16.47 | 695,698 | +0.30(+1.88%) |
Jan 06, 2014 | 16.31 | 16.36 | 16.09 | 16.16 | 309,777 | -0.12(-0.73%) |
Jan 03, 2014 | 16.17 | 16.37 | 16.08 | 16.28 | 448,750 | +0.11(+0.67%) |
Jan 02, 2014 | 16.57 | 16.68 | 16.12 | 16.17 | 667,837 | -0.52(-3.11%) |
Dec 31, 2013 | 16.55 | 16.69 | 16.69 | 16.69 | 989,356 | +0.13(+0.78%) |
Dec 30, 2013 | 16.76 | 16.87 | 16.55 | 16.56 | 419,158 | -0.24(-1.42%) |
Dec 27, 2013 | 16.66 | 16.82 | 16.50 | 16.80 | 555,485 | +0.21(+1.28%) |
Dec 26, 2013 | 16.53 | 16.60 | 16.45 | 16.59 | 380,763 | +0.08(+0.48%) |
Dec 24, 2013 | 16.44 | 16.62 | 16.43 | 16.51 | 396,493 | +0.10(+0.62%) |
Dec 23, 2013 | 16.59 | 16.68 | 16.41 | 16.41 | 528,131 | -0.17(-1.02%) |
Dec 20, 2013 | 16.04 | 16.61 | 15.98 | 16.58 | 2,407,044 | +0.53(+3.28%) |
Dec 19, 2013 | 16.16 | 16.21 | 15.96 | 16.05 | 434,707 | -0.17(-1.05%) |
Dec 18, 2013 | 15.88 | 16.25 | 15.77 | 16.22 | 574,247 | +0.32(+2.02%) |
Dec 17, 2013 | 16.01 | 16.02 | 15.76 | 15.90 | 630,687 | -0.13(-0.83%) |
Dec 16, 2013 | 15.90 | 16.15 | 15.87 | 16.03 | 641,323 | +0.25(+1.58%) |
Dec 13, 2013 | 15.86 | 15.97 | 15.75 | 15.78 | 298,031 | -0.08(-0.48%) |
Dec 12, 2013 | 15.78 | 15.90 | 15.75 | 15.86 | 523,619 | +0.12(+0.73%) |
Dec 11, 2013 | 15.82 | 15.99 | 15.64 | 15.75 | 494,869 | -0.00(-0.02%) |
Dec 10, 2013 | 16.12 | 16.15 | 15.71 | 15.75 | 564,192 | -0.38(-2.35%) |
Dec 09, 2013 | 16.35 | 16.54 | 16.03 | 16.13 | 724,030 | -0.16(-1.01%) |
Dec 06, 2013 | 15.94 | 16.32 | 15.85 | 16.29 | 503,798 | +0.49(+3.08%) |
Dec 05, 2013 | 15.79 | 15.83 | 15.64 | 15.81 | 475,901 | -0.03(-0.16%) |
Dec 04, 2013 | 16.06 | 16.20 | 15.63 | 15.83 | 602,791 | -0.30(-1.84%) |
Dec 03, 2013 | 15.90 | 16.19 | 15.90 | 16.13 | 695,123 | +0.17(+1.08%) |
Dec 02, 2013 | 16.30 | 16.30 | 15.90 | 15.96 | 716,922 | -0.38(-2.34%) |
Nov 29, 2013 | 16.44 | 16.53 | 16.31 | 16.34 | 209,650 | -0.04(-0.24%) |
Nov 27, 2013 | 16.26 | 16.38 | 16.10 | 16.38 | 531,136 | +0.16(+0.97%) |
Nov 26, 2013 | 16.35 | 16.39 | 16.07 | 16.22 | 593,921 | -0.15(-0.92%) |
Nov 25, 2013 | 16.54 | 16.66 | 16.31 | 16.37 | 682,772 | +0.14(+0.84%) |
Nov 22, 2013 | 16.42 | 16.47 | 16.15 | 16.23 | 514,144 | -0.15(-0.92%) |
Nov 21, 2013 | 16.26 | 16.47 | 16.13 | 16.39 | 354,399 | +0.20(+1.24%) |
Nov 20, 2013 | 16.41 | 16.54 | 16.13 | 16.18 | 357,097 | -0.19(-1.16%) |
Nov 19, 2013 | 16.45 | 16.53 | 16.24 | 16.37 | 334,787 | -0.04(-0.26%) |
Nov 18, 2013 | 16.25 | 16.48 | 16.14 | 16.42 | 402,631 | +0.17(+1.03%) |
Nov 15, 2013 | 16.21 | 16.26 | 16.03 | 16.25 | 337,928 | +0.01(+0.04%) |
Nov 14, 2013 | 16.30 | 16.47 | 16.21 | 16.24 | 332,788 | -0.05(-0.31%) |
Nov 13, 2013 | 15.94 | 16.30 | 15.93 | 16.29 | 293,795 | +0.29(+1.81%) |
Nov 12, 2013 | 16.24 | 16.24 | 15.95 | 16.00 | 229,480 | -0.27(-1.65%) |
Nov 11, 2013 | 16.25 | 16.34 | 16.10 | 16.27 | 308,990 | +0.03(+0.18%) |
Nov 08, 2013 | 16.06 | 16.26 | 15.87 | 16.24 | 383,624 | +0.15(+0.91%) |
Nov 07, 2013 | 16.52 | 16.56 | 16.09 | 16.10 | 460,501 | -0.41(-2.47%) |
Nov 06, 2013 | 16.41 | 16.67 | 16.38 | 16.50 | 258,431 | +0.15(+0.90%) |
Nov 05, 2013 | 16.61 | 16.65 | 16.32 | 16.36 | 314,133 | -0.29(-1.76%) |
Nov 04, 2013 | 16.45 | 16.74 | 16.33 | 16.65 | 466,709 | +0.20(+1.24%) |
Nov 01, 2013 | 16.41 | 16.60 | 16.31 | 16.45 | 417,595 | -0.01(-0.09%) |
Oct 31, 2013 | 16.48 | 16.64 | 16.31 | 16.46 | 359,256 | -0.06(-0.35%) |
Oct 30, 2013 | 16.61 | 16.79 | 16.50 | 16.52 | 307,922 | -0.11(-0.65%) |
Oct 29, 2013 | 16.61 | 16.74 | 16.56 | 16.62 | 390,495 | +0.01(+0.09%) |
Oct 28, 2013 | 16.52 | 16.62 | 16.48 | 16.61 | 394,114 | +0.06(+0.39%) |
Oct 25, 2013 | 16.41 | 16.60 | 16.32 | 16.55 | 297,357 | +0.20(+1.22%) |
Oct 24, 2013 | 16.44 | 16.53 | 16.23 | 16.35 | 326,247 | -0.03(-0.17%) |
Oct 23, 2013 | 16.25 | 16.51 | 16.16 | 16.37 | 471,533 | +0.09(+0.55%) |
Oct 22, 2013 | 16.18 | 16.42 | 16.11 | 16.29 | 340,201 | +0.16(+0.98%) |
Oct 21, 2013 | 16.14 | 16.15 | 15.99 | 16.13 | 344,094 | +0.02(+0.13%) |
Oct 18, 2013 | 16.17 | 16.23 | 16.00 | 16.11 | 633,859 | +0.08(+0.51%) |
Oct 17, 2013 | 15.68 | 16.02 | 15.59 | 16.02 | 783,857 | +0.33(+2.10%) |
Oct 16, 2013 | 15.44 | 15.72 | 15.30 | 15.70 | 474,919 | +0.36(+2.38%) |
Oct 15, 2013 | 15.58 | 15.83 | 15.31 | 15.33 | 513,549 | -0.33(-2.08%) |
Oct 14, 2013 | 15.52 | 15.67 | 15.29 | 15.66 | 580,023 | +0.10(+0.64%) |
Oct 11, 2013 | 15.49 | 15.65 | 15.45 | 15.56 | 467,338 | +0.04(+0.23%) |
Oct 10, 2013 | 15.42 | 15.62 | 15.24 | 15.52 | 506,334 | +0.26(+1.71%) |
Oct 09, 2013 | 15.28 | 15.53 | 15.21 | 15.26 | 413,325 | +0.03(+0.19%) |
Oct 08, 2013 | 15.37 | 15.41 | 15.21 | 15.23 | 506,323 | -0.11(-0.70%) |
Oct 07, 2013 | 15.38 | 15.50 | 15.31 | 15.34 | 426,488 | -0.11(-0.72%) |
Oct 04, 2013 | 15.47 | 15.56 | 15.43 | 15.45 | 283,820 | -0.03(-0.16%) |
Oct 03, 2013 | 15.66 | 15.67 | 15.38 | 15.47 | 529,525 | -0.21(-1.32%) |
Oct 02, 2013 | 15.72 | 15.83 | 15.61 | 15.68 | 513,392 | -0.13(-0.81%) |