Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.74 | 19.88 | 19.59 | 19.78 | 846,185 | +0.01(+0.06%) |
Sep 29, 2014 | 19.64 | 19.84 | 19.55 | 19.77 | 313,337 | -0.05(-0.24%) |
Sep 26, 2014 | 19.71 | 19.82 | 19.55 | 19.82 | 267,025 | +0.17(+0.86%) |
Sep 25, 2014 | 19.85 | 19.90 | 19.55 | 19.65 | 1,020,707 | -0.24(-1.18%) |
Sep 24, 2014 | 19.64 | 19.94 | 19.55 | 19.88 | 285,889 | +0.17(+0.86%) |
Sep 23, 2014 | 19.83 | 19.84 | 19.67 | 19.71 | 781,334 | -0.13(-0.67%) |
Sep 22, 2014 | 19.91 | 20.00 | 19.64 | 19.85 | 541,078 | +0.05(+0.27%) |
Sep 19, 2014 | 20.12 | 20.20 | 19.65 | 19.79 | 365,286 | -0.30(-1.49%) |
Sep 18, 2014 | 19.83 | 20.13 | 19.81 | 20.09 | 323,049 | +0.34(+1.74%) |
Sep 17, 2014 | 19.84 | 19.91 | 19.72 | 19.75 | 1,098,430 | -0.05(-0.27%) |
Sep 16, 2014 | 19.65 | 19.81 | 19.48 | 19.80 | 351,119 | +0.11(+0.57%) |
Sep 15, 2014 | 20.10 | 20.10 | 19.61 | 19.69 | 723,318 | -0.37(-1.82%) |
Sep 12, 2014 | 20.13 | 20.14 | 20.04 | 20.06 | 374,384 | -0.10(-0.50%) |
Sep 11, 2014 | 20.30 | 20.35 | 20.08 | 20.16 | 613,763 | -0.21(-1.05%) |
Sep 10, 2014 | 20.41 | 20.45 | 20.29 | 20.37 | 341,846 | -0.01(-0.07%) |
Sep 09, 2014 | 20.43 | 20.44 | 20.28 | 20.38 | 229,248 | -0.08(-0.39%) |
Sep 08, 2014 | 20.47 | 20.63 | 20.46 | 20.46 | 327,879 | -0.09(-0.42%) |
Sep 05, 2014 | 20.55 | 20.63 | 20.50 | 20.55 | 385,787 | -0.01(-0.07%) |
Sep 04, 2014 | 20.46 | 20.69 | 20.46 | 20.57 | 439,008 | +0.24(+1.17%) |
Sep 03, 2014 | 20.44 | 20.49 | 20.25 | 20.33 | 427,243 | -0.09(-0.43%) |
Sep 02, 2014 | 20.63 | 20.63 | 20.40 | 20.41 | 737,734 | -0.30(-1.47%) |
Aug 29, 2014 | 20.90 | 20.72 | 20.72 | 20.72 | 461,424 | -0.14(-0.66%) |
Aug 28, 2014 | 20.86 | 20.89 | 20.70 | 20.85 | 168,284 | -0.05(-0.24%) |
Aug 27, 2014 | 20.96 | 21.06 | 20.70 | 20.90 | 233,508 | -0.01(-0.05%) |
Aug 26, 2014 | 20.97 | 21.10 | 20.91 | 20.92 | 316,988 | -0.01(-0.05%) |
Aug 25, 2014 | 20.91 | 21.00 | 20.80 | 20.93 | 510,452 | +0.08(+0.40%) |
Aug 22, 2014 | 20.90 | 20.90 | 20.78 | 20.84 | 436,259 | -0.03(-0.16%) |
Aug 21, 2014 | 20.93 | 20.97 | 20.79 | 20.88 | 417,174 | -0.00(-0.02%) |
Aug 20, 2014 | 20.97 | 21.02 | 20.81 | 20.88 | 445,141 | -0.13(-0.60%) |
Aug 19, 2014 | 20.84 | 21.03 | 20.75 | 21.01 | 760,620 | +0.25(+1.22%) |
Aug 18, 2014 | 20.66 | 20.83 | 20.60 | 20.75 | 416,169 | +0.17(+0.81%) |
Aug 15, 2014 | 20.88 | 20.97 | 20.41 | 20.59 | 413,198 | -0.21(-1.03%) |
Aug 14, 2014 | 20.65 | 20.81 | 20.63 | 20.80 | 261,036 | +0.12(+0.56%) |
Aug 13, 2014 | 20.80 | 20.80 | 20.52 | 20.68 | 448,082 | -0.06(-0.30%) |
Aug 12, 2014 | 21.10 | 21.14 | 20.64 | 20.75 | 647,938 | -0.30(-1.42%) |
Aug 11, 2014 | 20.96 | 21.14 | 20.79 | 21.04 | 362,954 | +0.12(+0.57%) |
Aug 08, 2014 | 20.90 | 20.93 | 20.72 | 20.93 | 514,379 | +0.01(+0.03%) |
Aug 07, 2014 | 21.20 | 21.20 | 20.69 | 20.92 | 597,610 | -0.20(-0.94%) |
Aug 06, 2014 | 20.96 | 21.21 | 20.93 | 21.12 | 396,934 | +0.09(+0.45%) |
Aug 05, 2014 | 21.12 | 21.16 | 20.89 | 21.02 | 386,850 | -0.22(-1.02%) |
Aug 04, 2014 | 21.17 | 21.32 | 21.07 | 21.24 | 787,723 | +0.05(+0.25%) |
Aug 01, 2014 | 21.22 | 21.44 | 20.99 | 21.18 | 660,019 | +0.10(+0.46%) |
Jul 31, 2014 | 21.28 | 21.38 | 20.64 | 21.09 | 2,162,565 | -0.75(-3.43%) |
Jul 30, 2014 | 21.87 | 21.92 | 21.65 | 21.84 | 568,523 | +0.00(+0.00%) |
Jul 29, 2014 | 22.08 | 22.10 | 21.80 | 21.84 | 322,156 | -0.19(-0.87%) |
Jul 28, 2014 | 22.17 | 22.17 | 22.00 | 22.03 | 543,199 | -0.07(-0.33%) |
Jul 25, 2014 | 22.18 | 22.51 | 22.08 | 22.10 | 614,564 | +0.16(+0.72%) |
Jul 24, 2014 | 21.73 | 21.98 | 21.73 | 21.94 | 338,357 | +0.31(+1.45%) |
Jul 23, 2014 | 21.92 | 21.92 | 21.49 | 21.63 | 259,025 | -0.19(-0.86%) |
Jul 22, 2014 | 21.59 | 21.83 | 21.50 | 21.81 | 337,705 | +0.34(+1.59%) |
Jul 21, 2014 | 21.57 | 21.57 | 21.33 | 21.47 | 284,640 | -0.12(-0.57%) |
Jul 18, 2014 | 21.34 | 21.62 | 21.32 | 21.59 | 276,531 | +0.26(+1.23%) |
Jul 17, 2014 | 21.34 | 21.48 | 21.23 | 21.33 | 323,428 | -0.10(-0.47%) |
Jul 16, 2014 | 21.38 | 21.52 | 21.18 | 21.43 | 546,396 | +0.18(+0.86%) |
Jul 15, 2014 | 21.29 | 21.35 | 21.05 | 21.25 | 444,444 | +0.04(+0.17%) |
Jul 14, 2014 | 21.08 | 21.24 | 21.08 | 21.21 | 413,130 | +0.13(+0.63%) |
Jul 11, 2014 | 21.11 | 21.19 | 20.99 | 21.08 | 344,047 | -0.08(-0.37%) |
Jul 10, 2014 | 21.35 | 21.42 | 21.11 | 21.16 | 764,181 | -0.46(-2.13%) |
Jul 09, 2014 | 21.61 | 21.71 | 21.45 | 21.62 | 440,367 | +0.10(+0.45%) |
Jul 08, 2014 | 21.68 | 21.68 | 21.36 | 21.52 | 423,663 | -0.14(-0.67%) |
Jul 07, 2014 | 21.54 | 21.68 | 21.45 | 21.67 | 745,278 | -0.10(-0.46%) |
Jul 03, 2014 | 21.56 | 21.77 | 21.77 | 21.77 | 434,888 | +0.31(+1.43%) |
Jul 02, 2014 | 21.43 | 21.62 | 21.34 | 21.46 | 395,079 | -0.03(-0.13%) |
Jul 01, 2014 | 21.23 | 21.68 | 21.20 | 21.49 | 485,106 | +0.29(+1.36%) |
Jun 30, 2014 | 21.16 | 21.23 | 21.07 | 21.20 | 402,466 | +0.08(+0.37%) |
Jun 27, 2014 | 20.96 | 21.26 | 20.95 | 21.12 | 401,652 | +0.21(+0.98%) |
Jun 26, 2014 | 20.42 | 21.03 | 20.42 | 20.92 | 622,576 | +0.55(+2.71%) |
Jun 25, 2014 | 20.53 | 20.67 | 20.34 | 20.37 | 324,075 | -0.09(-0.44%) |
Jun 24, 2014 | 20.51 | 20.61 | 20.37 | 20.46 | 352,856 | -0.08(-0.37%) |
Jun 23, 2014 | 20.91 | 20.91 | 20.44 | 20.53 | 364,723 | -0.33(-1.60%) |
Jun 20, 2014 | 21.01 | 21.01 | 20.67 | 20.87 | 752,182 | +0.19(+0.94%) |
Jun 19, 2014 | 20.18 | 20.85 | 20.09 | 20.67 | 912,491 | +0.67(+3.33%) |
Jun 18, 2014 | 19.69 | 20.03 | 19.57 | 20.01 | 455,983 | +0.34(+1.74%) |
Jun 17, 2014 | 19.77 | 19.79 | 19.61 | 19.66 | 325,436 | -0.03(-0.13%) |
Jun 16, 2014 | 19.56 | 19.73 | 19.48 | 19.69 | 258,197 | +0.13(+0.66%) |
Jun 13, 2014 | 19.63 | 19.63 | 19.40 | 19.56 | 164,213 | -0.01(-0.04%) |
Jun 12, 2014 | 19.86 | 19.89 | 19.52 | 19.57 | 290,067 | -0.32(-1.61%) |
Jun 11, 2014 | 19.96 | 20.00 | 19.82 | 19.89 | 505,650 | -0.10(-0.49%) |
Jun 10, 2014 | 19.81 | 20.04 | 19.74 | 19.99 | 689,820 | +0.37(+1.91%) |
Jun 06, 2014 | 19.40 | 19.61 | 19.31 | 19.61 | 244,512 | +0.15(+0.78%) |
Jun 05, 2014 | 19.44 | 19.50 | 19.22 | 19.46 | 460,962 | +0.04(+0.19%) |
Jun 04, 2014 | 19.54 | 19.54 | 19.37 | 19.42 | 487,069 | -0.13(-0.64%) |
Jun 03, 2014 | 19.59 | 19.74 | 19.55 | 19.55 | 275,101 | -0.08(-0.39%) |
Jun 02, 2014 | 19.62 | 19.69 | 19.49 | 19.62 | 316,377 | +0.01(+0.04%) |
May 30, 2014 | 19.77 | 19.77 | 19.45 | 19.62 | 557,198 | -0.18(-0.89%) |
May 29, 2014 | 19.77 | 19.81 | 19.62 | 19.79 | 351,804 | +0.10(+0.53%) |
May 28, 2014 | 19.78 | 19.78 | 19.63 | 19.69 | 449,004 | -0.14(-0.69%) |
May 27, 2014 | 19.54 | 19.84 | 19.45 | 19.83 | 672,463 | +0.53(+2.74%) |
May 23, 2014 | 19.26 | 19.30 | 19.30 | 19.30 | 813,124 | -0.05(-0.24%) |
May 22, 2014 | 19.19 | 19.37 | 19.18 | 19.34 | 189,084 | +0.15(+0.81%) |
May 21, 2014 | 19.10 | 19.26 | 19.09 | 19.19 | 424,088 | +0.10(+0.51%) |
May 20, 2014 | 19.31 | 19.31 | 18.99 | 19.09 | 447,324 | -0.29(-1.49%) |
May 19, 2014 | 19.43 | 19.49 | 19.30 | 19.38 | 308,873 | -0.06(-0.33%) |
May 16, 2014 | 19.26 | 19.50 | 19.18 | 19.45 | 380,441 | +0.19(+0.99%) |
May 15, 2014 | 19.51 | 19.57 | 19.10 | 19.25 | 472,376 | -0.30(-1.55%) |
May 14, 2014 | 19.62 | 19.65 | 19.40 | 19.56 | 330,979 | -0.05(-0.28%) |
May 13, 2014 | 19.70 | 19.78 | 19.51 | 19.61 | 678,773 | -0.06(-0.28%) |
May 12, 2014 | 19.67 | 19.71 | 19.54 | 19.67 | 843,334 | +0.09(+0.44%) |
May 09, 2014 | 19.45 | 19.66 | 19.39 | 19.58 | 434,294 | +0.09(+0.48%) |
May 08, 2014 | 19.51 | 19.78 | 19.41 | 19.49 | 635,526 | -0.00(-0.02%) |
May 07, 2014 | 19.78 | 19.80 | 19.49 | 19.49 | 1,126,824 | -0.26(-1.33%) |
May 06, 2014 | 19.96 | 19.96 | 19.59 | 19.75 | 749,971 | -0.12(-0.60%) |
May 05, 2014 | 19.88 | 20.08 | 19.71 | 19.87 | 1,367,813 | +0.13(+0.64%) |
May 02, 2014 | 18.75 | 19.83 | 18.73 | 19.75 | 2,392,544 | +1.18(+6.38%) |
May 01, 2014 | 18.31 | 18.63 | 18.20 | 18.56 | 1,992,972 | +0.22(+1.19%) |
Apr 30, 2014 | 18.19 | 18.36 | 17.92 | 18.34 | 977,278 | +0.07(+0.39%) |
Apr 29, 2014 | 18.27 | 18.31 | 18.13 | 18.27 | 918,708 | +0.05(+0.30%) |
Apr 28, 2014 | 18.05 | 18.22 | 17.89 | 18.22 | 656,873 | +0.28(+1.56%) |
Apr 25, 2014 | 18.10 | 18.10 | 17.74 | 17.94 | 958,101 | -0.18(-0.99%) |
Apr 24, 2014 | 18.11 | 18.19 | 17.97 | 18.12 | 454,642 | +0.01(+0.08%) |
Apr 23, 2014 | 17.88 | 18.17 | 17.82 | 18.10 | 556,245 | +0.23(+1.26%) |
Apr 22, 2014 | 17.98 | 17.98 | 17.78 | 17.88 | 551,826 | -0.08(-0.44%) |
Apr 21, 2014 | 17.93 | 17.97 | 17.80 | 17.96 | 432,844 | -0.01(-0.08%) |
Apr 17, 2014 | 18.00 | 17.97 | 17.97 | 17.97 | 586,707 | -0.01(-0.04%) |
Apr 16, 2014 | 18.06 | 18.06 | 17.86 | 17.98 | 618,098 | +0.03(+0.18%) |
Apr 15, 2014 | 17.69 | 18.01 | 17.59 | 17.94 | 649,661 | +0.30(+1.71%) |
Apr 14, 2014 | 17.63 | 17.78 | 17.56 | 17.64 | 414,875 | +0.06(+0.35%) |
Apr 11, 2014 | 17.68 | 17.71 | 17.51 | 17.58 | 1,047,111 | -0.23(-1.27%) |
Apr 10, 2014 | 18.00 | 18.04 | 17.78 | 17.81 | 360,490 | -0.21(-1.17%) |
Apr 09, 2014 | 17.89 | 18.02 | 17.75 | 18.02 | 750,565 | +0.16(+0.90%) |
Apr 08, 2014 | 17.91 | 18.11 | 17.81 | 17.86 | 843,833 | -0.05(-0.28%) |
Apr 07, 2014 | 18.27 | 18.29 | 17.84 | 17.91 | 705,466 | -0.42(-2.31%) |
Apr 04, 2014 | 18.55 | 18.57 | 18.32 | 18.33 | 846,044 | -0.06(-0.35%) |
Apr 03, 2014 | 18.30 | 18.44 | 18.27 | 18.40 | 845,991 | +0.08(+0.45%) |
Apr 02, 2014 | 18.03 | 18.35 | 17.98 | 18.31 | 771,018 | +0.29(+1.61%) |
Apr 01, 2014 | 18.10 | 18.32 | 17.98 | 18.02 | 793,857 | -0.04(-0.24%) |
Mar 31, 2014 | 17.75 | 18.12 | 17.75 | 18.07 | 610,990 | +0.39(+2.23%) |
Mar 28, 2014 | 17.66 | 17.73 | 17.62 | 17.67 | 399,881 | +0.08(+0.43%) |
Mar 27, 2014 | 17.81 | 17.92 | 17.45 | 17.60 | 728,362 | -0.23(-1.29%) |
Mar 26, 2014 | 17.61 | 17.91 | 17.55 | 17.83 | 2,413,232 | +0.29(+1.66%) |
Mar 25, 2014 | 17.65 | 17.72 | 17.47 | 17.54 | 2,018,523 | -0.02(-0.12%) |
Mar 24, 2014 | 17.96 | 17.97 | 17.47 | 17.56 | 669,103 | -0.30(-1.67%) |
Mar 21, 2014 | 17.69 | 18.05 | 17.67 | 17.86 | 1,288,158 | +0.16(+0.91%) |
Mar 20, 2014 | 17.78 | 17.78 | 17.57 | 17.69 | 541,212 | -0.07(-0.40%) |
Mar 19, 2014 | 17.65 | 17.98 | 17.64 | 17.77 | 894,305 | +0.09(+0.49%) |
Mar 18, 2014 | 17.46 | 17.69 | 17.39 | 17.68 | 618,129 | +0.25(+1.44%) |
Mar 17, 2014 | 17.39 | 17.67 | 17.37 | 17.43 | 829,569 | +0.10(+0.58%) |
Mar 14, 2014 | 17.59 | 17.63 | 17.27 | 17.33 | 666,964 | -0.34(-1.95%) |
Mar 13, 2014 | 18.03 | 18.03 | 17.59 | 17.67 | 356,455 | -0.28(-1.58%) |
Mar 12, 2014 | 17.71 | 18.01 | 17.60 | 17.96 | 585,249 | +0.18(+0.99%) |
Mar 11, 2014 | 18.15 | 18.15 | 17.70 | 17.78 | 874,956 | -0.35(-1.94%) |
Mar 10, 2014 | 18.30 | 18.31 | 18.03 | 18.13 | 674,259 | -0.16(-0.90%) |
Mar 07, 2014 | 18.46 | 18.55 | 18.23 | 18.30 | 570,751 | -0.13(-0.72%) |
Mar 06, 2014 | 18.80 | 18.83 | 18.41 | 18.43 | 619,330 | -0.26(-1.40%) |
Mar 05, 2014 | 18.54 | 18.71 | 18.41 | 18.69 | 488,807 | +0.17(+0.91%) |
Mar 04, 2014 | 18.32 | 18.57 | 18.29 | 18.52 | 326,110 | +0.31(+1.71%) |
Mar 03, 2014 | 18.16 | 18.25 | 18.02 | 18.21 | 443,647 | -0.20(-1.11%) |
Feb 28, 2014 | 18.26 | 18.50 | 18.25 | 18.41 | 645,264 | +0.16(+0.88%) |
Feb 27, 2014 | 18.37 | 18.55 | 18.20 | 18.25 | 456,614 | -0.08(-0.41%) |
Feb 26, 2014 | 17.91 | 18.38 | 17.88 | 18.33 | 810,499 | +0.48(+2.67%) |
Feb 25, 2014 | 18.16 | 18.16 | 17.82 | 17.85 | 651,513 | -0.30(-1.66%) |
Feb 24, 2014 | 18.03 | 18.20 | 17.83 | 18.15 | 865,034 | +0.33(+1.83%) |
Feb 21, 2014 | 18.05 | 18.12 | 17.82 | 17.83 | 630,875 | -0.22(-1.19%) |
Feb 20, 2014 | 18.00 | 18.09 | 17.94 | 18.04 | 967,987 | +0.10(+0.56%) |
Feb 19, 2014 | 18.21 | 18.21 | 17.89 | 17.94 | 848,250 | -0.33(-1.82%) |
Feb 18, 2014 | 18.80 | 18.83 | 18.19 | 18.27 | 1,227,106 | -0.43(-2.32%) |
Feb 14, 2014 | 18.71 | 18.71 | 18.71 | 18.71 | 913,033 | -0.09(-0.48%) |
Feb 13, 2014 | 18.76 | 18.86 | 18.64 | 18.80 | 579,555 | +0.01(+0.04%) |
Feb 12, 2014 | 18.78 | 18.86 | 18.60 | 18.79 | 921,396 | +0.05(+0.27%) |
Feb 11, 2014 | 18.52 | 18.82 | 18.42 | 18.74 | 817,229 | +0.25(+1.37%) |
Feb 10, 2014 | 18.73 | 18.74 | 18.45 | 18.49 | 556,782 | -0.20(-1.05%) |
Feb 07, 2014 | 18.47 | 18.79 | 18.38 | 18.68 | 1,430,819 | +0.41(+2.23%) |
Feb 06, 2014 | 18.85 | 18.85 | 18.06 | 18.28 | 2,340,517 | -0.47(-2.51%) |
Feb 05, 2014 | 18.63 | 18.92 | 18.32 | 18.75 | 934,282 | +0.17(+0.92%) |
Feb 04, 2014 | 18.72 | 18.77 | 18.46 | 18.58 | 644,268 | -0.03(-0.15%) |
Feb 03, 2014 | 19.10 | 19.16 | 18.51 | 18.61 | 1,069,697 | -0.42(-2.21%) |
Jan 31, 2014 | 18.91 | 19.21 | 18.48 | 19.03 | 977,355 | -0.15(-0.78%) |
Jan 30, 2014 | 18.70 | 19.19 | 18.68 | 19.18 | 809,359 | +0.56(+3.03%) |
Jan 29, 2014 | 18.70 | 18.83 | 18.58 | 18.61 | 592,477 | -0.05(-0.27%) |
Jan 28, 2014 | 18.45 | 18.72 | 18.34 | 18.66 | 442,140 | +0.23(+1.22%) |
Jan 27, 2014 | 18.57 | 18.60 | 18.33 | 18.44 | 603,820 | -0.09(-0.46%) |
Jan 24, 2014 | 18.92 | 18.93 | 18.44 | 18.52 | 484,302 | -0.42(-2.24%) |
Jan 23, 2014 | 19.08 | 19.08 | 18.82 | 18.95 | 524,523 | -0.18(-0.93%) |
Jan 22, 2014 | 19.48 | 19.52 | 19.08 | 19.13 | 395,559 | -0.31(-1.62%) |
Jan 21, 2014 | 19.53 | 19.63 | 19.36 | 19.44 | 349,014 | +0.02(+0.09%) |
Jan 17, 2014 | 19.36 | 19.42 | 19.42 | 19.42 | 1,368,990 | +0.09(+0.48%) |
Jan 16, 2014 | 19.26 | 19.43 | 19.20 | 19.33 | 599,258 | +0.10(+0.54%) |
Jan 15, 2014 | 19.27 | 19.57 | 19.21 | 19.23 | 932,406 | -0.05(-0.24%) |
Jan 14, 2014 | 19.37 | 19.39 | 19.25 | 19.27 | 691,900 | -0.15(-0.77%) |
Jan 13, 2014 | 19.00 | 19.63 | 18.97 | 19.42 | 781,173 | +0.45(+2.35%) |
Jan 10, 2014 | 18.70 | 19.00 | 18.58 | 18.98 | 1,092,327 | +0.22(+1.20%) |
Jan 09, 2014 | 18.89 | 18.95 | 18.70 | 18.75 | 435,298 | -0.13(-0.70%) |
Jan 08, 2014 | 18.74 | 18.91 | 18.56 | 18.88 | 933,495 | +0.19(+0.99%) |
Jan 07, 2014 | 18.85 | 19.01 | 18.64 | 18.70 | 644,403 | -0.17(-0.91%) |
Jan 06, 2014 | 18.90 | 18.90 | 18.72 | 18.87 | 315,321 | -0.04(-0.19%) |
Jan 03, 2014 | 19.08 | 19.08 | 18.82 | 18.91 | 299,623 | -0.09(-0.49%) |
Jan 02, 2014 | 19.03 | 19.20 | 18.73 | 19.00 | 898,206 | -0.04(-0.19%) |
Dec 31, 2013 | 19.13 | 19.03 | 19.03 | 19.03 | 1,409,321 | -0.07(-0.35%) |
Dec 30, 2013 | 19.07 | 19.13 | 18.83 | 19.10 | 377,637 | +0.09(+0.47%) |
Dec 27, 2013 | 19.10 | 19.14 | 18.85 | 19.01 | 204,348 | -0.05(-0.28%) |
Dec 26, 2013 | 19.02 | 19.11 | 18.92 | 19.07 | 235,655 | +0.11(+0.58%) |
Dec 24, 2013 | 18.86 | 19.02 | 18.73 | 18.96 | 127,707 | +0.13(+0.70%) |
Dec 23, 2013 | 18.87 | 18.93 | 18.77 | 18.82 | 267,306 | +0.10(+0.53%) |
Dec 20, 2013 | 18.66 | 18.84 | 18.51 | 18.72 | 279,917 | +0.10(+0.52%) |
Dec 19, 2013 | 18.72 | 18.74 | 18.31 | 18.63 | 387,932 | -0.10(-0.53%) |
Dec 18, 2013 | 18.42 | 18.81 | 18.26 | 18.73 | 278,738 | +0.32(+1.77%) |
Dec 17, 2013 | 18.29 | 18.45 | 18.28 | 18.40 | 333,870 | +0.06(+0.35%) |
Dec 16, 2013 | 18.31 | 18.41 | 18.16 | 18.34 | 206,127 | +0.06(+0.35%) |
Dec 13, 2013 | 18.08 | 18.34 | 17.94 | 18.27 | 214,044 | +0.26(+1.43%) |
Dec 12, 2013 | 18.21 | 18.23 | 17.88 | 18.02 | 351,691 | -0.26(-1.41%) |
Dec 11, 2013 | 18.49 | 18.49 | 18.23 | 18.27 | 386,809 | -0.13(-0.72%) |
Dec 10, 2013 | 18.47 | 18.58 | 18.26 | 18.41 | 433,794 | -0.02(-0.13%) |
Dec 09, 2013 | 18.03 | 18.59 | 17.97 | 18.43 | 688,765 | +0.51(+2.84%) |
Dec 06, 2013 | 17.64 | 17.93 | 17.49 | 17.92 | 404,313 | +0.53(+3.02%) |
Dec 05, 2013 | 17.25 | 17.49 | 17.10 | 17.40 | 289,607 | +0.19(+1.12%) |
Dec 04, 2013 | 17.31 | 17.40 | 17.16 | 17.20 | 340,415 | -0.15(-0.86%) |
Dec 03, 2013 | 16.79 | 17.37 | 16.79 | 17.35 | 501,966 | +0.45(+2.67%) |
Dec 02, 2013 | 17.16 | 17.20 | 16.90 | 16.90 | 528,648 | -0.33(-1.92%) |
Nov 29, 2013 | 17.20 | 17.47 | 17.16 | 17.23 | 126,357 | +0.05(+0.31%) |
Nov 27, 2013 | 16.99 | 17.27 | 16.92 | 17.18 | 240,028 | +0.07(+0.42%) |
Nov 26, 2013 | 17.10 | 17.13 | 16.96 | 17.11 | 619,263 | +0.01(+0.08%) |
Nov 25, 2013 | 17.21 | 17.42 | 17.05 | 17.09 | 386,303 | -0.12(-0.68%) |
Nov 22, 2013 | 16.71 | 17.45 | 16.67 | 17.21 | 487,165 | +0.45(+2.72%) |
Nov 21, 2013 | 17.00 | 17.01 | 16.53 | 16.76 | 1,410,294 | -0.70(-3.99%) |
Nov 20, 2013 | 17.67 | 17.67 | 17.36 | 17.45 | 1,119,142 | -0.12(-0.69%) |
Nov 19, 2013 | 17.59 | 17.93 | 17.57 | 17.57 | 427,215 | +0.02(+0.14%) |
Nov 18, 2013 | 17.46 | 17.85 | 17.46 | 17.55 | 372,402 | +0.17(+1.00%) |
Nov 15, 2013 | 17.38 | 17.38 | 17.25 | 17.37 | 221,073 | -0.04(-0.20%) |
Nov 14, 2013 | 17.41 | 17.46 | 17.34 | 17.41 | 359,269 | -0.01(-0.06%) |
Nov 13, 2013 | 17.17 | 17.44 | 17.16 | 17.42 | 322,913 | +0.17(+0.97%) |
Nov 12, 2013 | 17.30 | 17.42 | 17.24 | 17.25 | 292,735 | -0.02(-0.10%) |
Nov 11, 2013 | 17.13 | 17.29 | 17.11 | 17.27 | 136,660 | +0.11(+0.66%) |
Nov 08, 2013 | 17.08 | 17.26 | 17.03 | 17.16 | 265,116 | +0.06(+0.35%) |
Nov 07, 2013 | 17.07 | 17.22 | 17.06 | 17.10 | 488,729 | +0.05(+0.29%) |
Nov 06, 2013 | 17.12 | 17.16 | 16.97 | 17.05 | 180,776 | -0.01(-0.04%) |
Nov 05, 2013 | 17.25 | 17.25 | 16.95 | 17.05 | 375,527 | -0.21(-1.24%) |
Nov 04, 2013 | 17.42 | 17.42 | 17.16 | 17.27 | 298,929 | -0.10(-0.55%) |
Nov 01, 2013 | 17.18 | 17.37 | 17.13 | 17.36 | 358,678 | +0.19(+1.12%) |
Oct 31, 2013 | 17.02 | 17.20 | 16.98 | 17.17 | 215,337 | +0.22(+1.28%) |
Oct 30, 2013 | 17.11 | 17.26 | 16.87 | 16.95 | 116,329 | -0.12(-0.71%) |
Oct 29, 2013 | 17.34 | 17.42 | 17.03 | 17.08 | 278,094 | -0.22(-1.27%) |
Oct 28, 2013 | 17.09 | 17.36 | 17.09 | 17.30 | 235,142 | +0.20(+1.14%) |
Oct 25, 2013 | 17.11 | 17.18 | 17.00 | 17.10 | 135,223 | -0.01(-0.04%) |
Oct 24, 2013 | 16.98 | 17.11 | 16.91 | 17.11 | 160,589 | +0.10(+0.61%) |
Oct 23, 2013 | 16.99 | 17.05 | 16.92 | 17.00 | 356,870 | -0.04(-0.23%) |
Oct 22, 2013 | 16.90 | 17.14 | 16.90 | 17.04 | 522,283 | +0.25(+1.46%) |
Oct 21, 2013 | 16.82 | 16.88 | 16.74 | 16.80 | 308,062 | +0.00(+0.02%) |
Oct 18, 2013 | 16.63 | 16.79 | 16.62 | 16.79 | 153,523 | +0.20(+1.20%) |
Oct 17, 2013 | 16.46 | 16.60 | 16.38 | 16.60 | 397,557 | +0.10(+0.60%) |
Oct 16, 2013 | 16.30 | 16.50 | 16.19 | 16.50 | 498,863 | +0.26(+1.58%) |
Oct 15, 2013 | 16.41 | 16.45 | 16.20 | 16.24 | 341,706 | -0.27(-1.66%) |
Oct 14, 2013 | 16.48 | 16.59 | 16.38 | 16.51 | 138,404 | +0.02(+0.13%) |
Oct 11, 2013 | 16.39 | 16.52 | 16.37 | 16.49 | 220,046 | +0.08(+0.48%) |
Oct 10, 2013 | 16.47 | 16.60 | 16.39 | 16.41 | 241,460 | +0.08(+0.48%) |
Oct 09, 2013 | 16.11 | 16.35 | 16.05 | 16.34 | 526,395 | +0.28(+1.77%) |
Oct 08, 2013 | 16.25 | 16.25 | 15.94 | 16.05 | 347,104 | -0.20(-1.25%) |
Oct 07, 2013 | 16.44 | 16.44 | 16.25 | 16.25 | 247,915 | -0.28(-1.72%) |
Oct 04, 2013 | 16.42 | 16.66 | 16.40 | 16.54 | 273,172 | +0.15(+0.91%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.34 | 16.39 | 384,798 | -0.02(-0.13%) |
Oct 02, 2013 | 16.53 | 16.53 | 16.39 | 16.41 | 234,810 | -0.18(-1.11%) |