Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.69 | 22.09 | 21.44 | 21.77 | 3,486,756 | +0.59(+2.77%) |
Oct 30, 2014 | 21.15 | 21.32 | 20.82 | 21.18 | 3,413,059 | -0.10(-0.46%) |
Oct 29, 2014 | 20.95 | 21.34 | 20.70 | 21.28 | 5,208,987 | +0.36(+1.73%) |
Oct 28, 2014 | 20.70 | 20.96 | 20.38 | 20.92 | 2,094,223 | +0.33(+1.61%) |
Oct 27, 2014 | 20.64 | 20.66 | 20.20 | 20.59 | 3,000,549 | -0.08(-0.38%) |
Oct 24, 2014 | 20.46 | 20.69 | 20.31 | 20.66 | 2,121,242 | +0.21(+1.05%) |
Oct 23, 2014 | 20.51 | 20.73 | 20.28 | 20.45 | 4,342,108 | +0.24(+1.21%) |
Oct 22, 2014 | 20.75 | 21.12 | 20.07 | 20.21 | 7,519,470 | -0.23(-1.15%) |
Oct 21, 2014 | 20.15 | 20.63 | 19.99 | 20.44 | 3,849,846 | +0.49(+2.45%) |
Oct 20, 2014 | 19.79 | 20.02 | 19.56 | 19.95 | 3,822,273 | +0.31(+1.59%) |
Oct 17, 2014 | 19.74 | 20.06 | 19.37 | 19.64 | 5,046,190 | +0.23(+1.21%) |
Oct 16, 2014 | 18.36 | 19.71 | 18.32 | 19.41 | 4,965,114 | +0.51(+2.69%) |
Oct 15, 2014 | 18.31 | 18.96 | 17.77 | 18.90 | 7,421,469 | +0.15(+0.78%) |
Oct 14, 2014 | 18.74 | 19.19 | 18.27 | 18.75 | 6,112,766 | +0.12(+0.63%) |
Oct 13, 2014 | 18.98 | 19.22 | 18.53 | 18.63 | 5,406,312 | -0.45(-2.35%) |
Oct 10, 2014 | 19.62 | 20.02 | 19.07 | 19.08 | 7,224,188 | -0.79(-3.98%) |
Oct 09, 2014 | 20.69 | 20.79 | 19.85 | 19.87 | 5,341,005 | -0.92(-4.41%) |
Oct 08, 2014 | 21.07 | 21.08 | 20.24 | 20.79 | 8,407,436 | -0.21(-0.98%) |
Oct 07, 2014 | 21.69 | 21.86 | 21.00 | 21.00 | 3,558,106 | -0.88(-4.02%) |
Oct 06, 2014 | 22.33 | 22.33 | 21.71 | 21.88 | 2,243,384 | -0.34(-1.54%) |
Oct 03, 2014 | 21.87 | 22.29 | 21.69 | 22.22 | 4,055,446 | +0.60(+2.75%) |
Oct 02, 2014 | 21.47 | 21.75 | 21.15 | 21.62 | 3,243,300 | +0.12(+0.54%) |
Oct 01, 2014 | 21.98 | 22.04 | 21.41 | 21.50 | 3,310,362 | -0.55(-2.48%) |
Sep 30, 2014 | 22.18 | 22.33 | 21.94 | 22.05 | 2,009,378 | -0.05(-0.22%) |
Sep 29, 2014 | 21.98 | 22.25 | 21.85 | 22.10 | 2,070,882 | -0.20(-0.88%) |
Sep 26, 2014 | 22.26 | 22.46 | 22.13 | 22.29 | 2,001,516 | +0.14(+0.62%) |
Sep 25, 2014 | 22.88 | 22.88 | 22.07 | 22.16 | 3,463,496 | -0.77(-3.36%) |
Sep 24, 2014 | 22.86 | 22.96 | 22.39 | 22.93 | 3,397,104 | +0.14(+0.60%) |
Sep 23, 2014 | 22.94 | 23.15 | 22.69 | 22.79 | 2,139,263 | -0.17(-0.72%) |
Sep 22, 2014 | 23.13 | 23.15 | 22.56 | 22.96 | 3,284,949 | -0.20(-0.89%) |
Sep 19, 2014 | 23.58 | 23.79 | 22.94 | 23.16 | 5,249,688 | -0.39(-1.66%) |
Sep 18, 2014 | 23.44 | 23.98 | 23.36 | 23.55 | 4,555,697 | +0.25(+1.09%) |
Sep 17, 2014 | 22.83 | 23.57 | 22.63 | 23.30 | 5,139,953 | +0.50(+2.18%) |
Sep 16, 2014 | 22.39 | 22.81 | 22.26 | 22.80 | 3,529,384 | +0.36(+1.61%) |
Sep 15, 2014 | 22.49 | 22.53 | 22.20 | 22.44 | 3,510,133 | -0.15(-0.65%) |
Sep 12, 2014 | 22.22 | 22.80 | 22.20 | 22.59 | 3,864,029 | +0.42(+1.89%) |
Sep 11, 2014 | 22.04 | 22.22 | 21.87 | 22.17 | 2,859,902 | -0.02(-0.09%) |
Sep 10, 2014 | 21.69 | 22.23 | 21.66 | 22.19 | 2,065,073 | +0.55(+2.53%) |
Sep 09, 2014 | 21.81 | 21.90 | 21.50 | 21.64 | 1,950,105 | -0.22(-1.03%) |
Sep 08, 2014 | 21.33 | 21.90 | 21.28 | 21.87 | 2,579,346 | +0.48(+2.24%) |
Sep 05, 2014 | 21.31 | 21.43 | 21.03 | 21.39 | 1,944,311 | -0.02(-0.09%) |
Sep 04, 2014 | 21.46 | 21.82 | 21.37 | 21.41 | 1,987,363 | +0.08(+0.37%) |
Sep 03, 2014 | 21.67 | 21.98 | 21.27 | 21.33 | 2,144,754 | -0.43(-1.97%) |
Sep 02, 2014 | 21.85 | 22.03 | 21.62 | 21.76 | 1,756,240 | +0.03(+0.13%) |
Aug 29, 2014 | 21.71 | 21.73 | 21.73 | 21.73 | 1,075,163 | +0.10(+0.45%) |
Aug 28, 2014 | 21.57 | 21.84 | 21.35 | 21.63 | 1,137,387 | -0.12(-0.54%) |
Aug 27, 2014 | 22.00 | 22.23 | 21.73 | 21.75 | 1,869,590 | -0.28(-1.28%) |
Aug 26, 2014 | 22.18 | 22.30 | 22.01 | 22.03 | 1,553,792 | -0.11(-0.48%) |
Aug 25, 2014 | 22.06 | 22.23 | 21.96 | 22.14 | 1,409,367 | +0.27(+1.25%) |
Aug 22, 2014 | 21.63 | 21.93 | 21.40 | 21.87 | 1,710,906 | +0.23(+1.08%) |
Aug 21, 2014 | 21.30 | 21.68 | 21.13 | 21.63 | 1,752,139 | +0.35(+1.65%) |
Aug 20, 2014 | 21.17 | 21.47 | 21.17 | 21.28 | 1,793,201 | +0.04(+0.18%) |
Aug 19, 2014 | 21.19 | 21.27 | 21.05 | 21.24 | 1,996,816 | +0.12(+0.55%) |
Aug 18, 2014 | 20.86 | 21.18 | 20.86 | 21.12 | 2,022,502 | +0.28(+1.36%) |
Aug 15, 2014 | 21.09 | 21.12 | 20.58 | 20.84 | 2,353,585 | -0.14(-0.65%) |
Aug 14, 2014 | 20.92 | 21.00 | 20.68 | 20.98 | 1,505,030 | +0.15(+0.70%) |
Aug 13, 2014 | 20.41 | 20.97 | 20.38 | 20.83 | 1,147,391 | +0.06(+0.28%) |
Aug 12, 2014 | 20.94 | 21.11 | 20.67 | 20.77 | 1,965,778 | -0.22(-1.07%) |
Aug 11, 2014 | 20.90 | 21.17 | 20.74 | 21.00 | 1,825,477 | +0.21(+0.99%) |
Aug 08, 2014 | 20.17 | 20.76 | 20.14 | 20.79 | 3,688,015 | +0.71(+3.55%) |
Aug 07, 2014 | 20.63 | 20.81 | 20.05 | 20.08 | 2,310,648 | -0.43(-2.09%) |
Aug 06, 2014 | 20.08 | 20.76 | 20.08 | 20.51 | 2,464,874 | +0.29(+1.45%) |
Aug 05, 2014 | 20.28 | 20.57 | 20.17 | 20.22 | 3,260,232 | -0.22(-1.10%) |
Aug 04, 2014 | 20.32 | 20.52 | 20.12 | 20.44 | 2,184,507 | +0.19(+0.92%) |
Aug 01, 2014 | 20.44 | 20.55 | 19.88 | 20.25 | 4,141,353 | -0.26(-1.28%) |
Jul 31, 2014 | 20.98 | 21.15 | 20.52 | 20.52 | 3,762,560 | -0.65(-3.09%) |
Jul 30, 2014 | 20.67 | 21.18 | 20.54 | 21.17 | 4,437,322 | +0.69(+3.38%) |
Jul 29, 2014 | 20.05 | 21.04 | 19.94 | 20.48 | 6,985,170 | +0.47(+2.34%) |
Jul 28, 2014 | 19.94 | 20.12 | 19.89 | 20.01 | 3,509,823 | +0.12(+0.59%) |
Jul 25, 2014 | 20.22 | 20.37 | 19.87 | 19.89 | 4,085,825 | -0.34(-1.69%) |
Jul 24, 2014 | 20.13 | 20.63 | 19.65 | 20.24 | 8,186,069 | -0.53(-2.54%) |
Jul 23, 2014 | 20.70 | 20.85 | 20.50 | 20.76 | 3,126,059 | +0.18(+0.85%) |
Jul 22, 2014 | 20.98 | 21.03 | 20.53 | 20.59 | 3,206,149 | -0.25(-1.22%) |
Jul 21, 2014 | 20.49 | 20.86 | 20.44 | 20.84 | 2,936,076 | -0.05(-0.23%) |
Jul 18, 2014 | 20.23 | 20.99 | 20.21 | 20.89 | 4,281,555 | +0.70(+3.48%) |
Jul 17, 2014 | 20.52 | 20.79 | 20.15 | 20.19 | 3,643,559 | -0.43(-2.08%) |
Jul 16, 2014 | 20.79 | 20.96 | 20.50 | 20.62 | 4,301,850 | -0.18(-0.85%) |
Jul 15, 2014 | 21.05 | 21.21 | 20.68 | 20.79 | 2,637,352 | -0.12(-0.56%) |
Jul 14, 2014 | 21.39 | 21.51 | 20.91 | 20.91 | 3,251,878 | -0.24(-1.15%) |
Jul 11, 2014 | 20.83 | 21.22 | 20.69 | 21.15 | 2,715,575 | +0.23(+1.12%) |
Jul 10, 2014 | 20.42 | 21.07 | 20.26 | 20.92 | 3,304,075 | -0.08(-0.37%) |
Jul 09, 2014 | 21.28 | 21.37 | 20.88 | 21.00 | 4,363,822 | -0.27(-1.28%) |
Jul 08, 2014 | 21.83 | 21.90 | 21.07 | 21.27 | 5,215,976 | -0.64(-2.94%) |
Jul 07, 2014 | 21.85 | 22.19 | 21.66 | 21.91 | 4,555,619 | -0.31(-1.41%) |
Jul 03, 2014 | 21.88 | 22.23 | 22.23 | 22.23 | 4,602,764 | +0.62(+2.85%) |
Jul 02, 2014 | 21.01 | 21.68 | 21.01 | 21.61 | 6,703,417 | +0.47(+2.22%) |
Jul 01, 2014 | 20.81 | 21.41 | 20.71 | 21.14 | 5,854,475 | +0.39(+1.88%) |
Jun 30, 2014 | 20.70 | 20.85 | 20.62 | 20.75 | 4,703,490 | +0.05(+0.24%) |
Jun 27, 2014 | 20.33 | 20.77 | 20.33 | 20.70 | 6,719,348 | +0.24(+1.19%) |
Jun 26, 2014 | 20.39 | 20.54 | 20.06 | 20.46 | 3,757,724 | +0.01(+0.05%) |
Jun 25, 2014 | 20.18 | 20.77 | 20.06 | 20.45 | 5,067,859 | +0.10(+0.48%) |
Jun 24, 2014 | 20.33 | 20.74 | 20.21 | 20.35 | 5,227,327 | -0.12(-0.57%) |
Jun 23, 2014 | 20.77 | 20.83 | 20.46 | 20.47 | 3,885,792 | -0.26(-1.27%) |
Jun 20, 2014 | 20.95 | 20.96 | 20.69 | 20.73 | 5,338,395 | -0.04(-0.19%) |
Jun 19, 2014 | 21.43 | 21.45 | 20.71 | 20.77 | 6,994,275 | -0.58(-2.70%) |
Jun 18, 2014 | 21.29 | 21.53 | 20.94 | 21.35 | 5,682,753 | -0.13(-0.59%) |
Jun 17, 2014 | 19.88 | 21.66 | 19.88 | 21.47 | 9,658,437 | +1.54(+7.74%) |
Jun 16, 2014 | 19.59 | 20.06 | 19.49 | 19.93 | 4,414,113 | +0.24(+1.24%) |
Jun 13, 2014 | 19.58 | 19.93 | 19.49 | 19.69 | 3,906,399 | +0.15(+0.75%) |
Jun 12, 2014 | 19.92 | 20.10 | 19.49 | 19.54 | 3,768,895 | -0.45(-2.25%) |
Jun 11, 2014 | 20.15 | 20.28 | 19.81 | 19.99 | 3,880,093 | -0.34(-1.68%) |
Jun 10, 2014 | 20.58 | 20.63 | 20.04 | 20.33 | 3,975,229 | +0.09(+0.43%) |
Jun 06, 2014 | 19.50 | 20.25 | 19.48 | 20.25 | 9,690,776 | +0.85(+4.38%) |
Jun 05, 2014 | 19.31 | 19.59 | 19.22 | 19.40 | 3,939,190 | +0.17(+0.86%) |
Jun 04, 2014 | 19.19 | 19.41 | 18.78 | 19.23 | 8,478,106 | +0.04(+0.20%) |
Jun 03, 2014 | 19.84 | 19.93 | 19.18 | 19.19 | 6,029,518 | -0.78(-3.91%) |
Jun 02, 2014 | 19.93 | 20.09 | 19.44 | 19.97 | 3,577,715 | +0.09(+0.44%) |
May 30, 2014 | 19.84 | 20.29 | 19.78 | 19.88 | 3,294,560 | -0.05(-0.24%) |
May 29, 2014 | 19.75 | 19.95 | 19.56 | 19.93 | 4,489,890 | +0.22(+1.14%) |
May 28, 2014 | 19.71 | 19.84 | 19.40 | 19.71 | 2,814,105 | -0.08(-0.39%) |
May 27, 2014 | 20.97 | 20.97 | 19.68 | 19.79 | 4,322,937 | -0.05(-0.25%) |
May 23, 2014 | 19.94 | 19.84 | 19.84 | 19.84 | 1,514,551 | -0.17(-0.83%) |
May 22, 2014 | 19.78 | 20.07 | 19.67 | 20.00 | 1,802,238 | +0.23(+1.18%) |
May 21, 2014 | 19.43 | 19.84 | 19.34 | 19.77 | 3,985,682 | +0.47(+2.43%) |
May 20, 2014 | 19.59 | 19.68 | 19.25 | 19.30 | 2,594,551 | -0.29(-1.49%) |
May 19, 2014 | 19.77 | 19.85 | 19.44 | 19.59 | 4,021,768 | +0.01(+0.05%) |
May 16, 2014 | 19.29 | 19.61 | 18.94 | 19.58 | 5,422,285 | +0.29(+1.52%) |
May 15, 2014 | 20.15 | 20.18 | 19.08 | 19.29 | 8,537,320 | -0.95(-4.68%) |
May 14, 2014 | 20.84 | 20.84 | 20.16 | 20.24 | 5,646,853 | -0.71(-3.40%) |
May 13, 2014 | 21.17 | 21.34 | 20.91 | 20.95 | 2,718,774 | -0.30(-1.42%) |
May 12, 2014 | 20.71 | 21.38 | 20.64 | 21.25 | 3,699,796 | +0.65(+3.18%) |
May 09, 2014 | 20.76 | 20.86 | 20.29 | 20.60 | 5,560,041 | -0.13(-0.61%) |
May 08, 2014 | 21.13 | 21.48 | 20.60 | 20.72 | 4,446,668 | -0.45(-2.12%) |
May 07, 2014 | 20.94 | 21.21 | 20.44 | 21.17 | 4,280,945 | +0.12(+0.56%) |
May 06, 2014 | 21.74 | 21.88 | 21.00 | 21.06 | 5,064,241 | -0.86(-3.92%) |
May 05, 2014 | 21.79 | 22.11 | 21.60 | 21.91 | 2,637,146 | -0.21(-0.97%) |
May 02, 2014 | 22.18 | 22.40 | 21.83 | 22.13 | 3,961,951 | +0.01(+0.04%) |
May 01, 2014 | 21.94 | 22.30 | 21.69 | 22.12 | 3,387,255 | +0.20(+0.94%) |
Apr 30, 2014 | 21.47 | 21.98 | 21.35 | 21.91 | 4,030,391 | +0.44(+2.05%) |
Apr 29, 2014 | 21.44 | 21.55 | 21.22 | 21.47 | 3,847,227 | +0.19(+0.87%) |
Apr 28, 2014 | 21.77 | 21.90 | 20.98 | 21.29 | 6,162,889 | -0.58(-2.63%) |
Apr 25, 2014 | 21.96 | 22.04 | 21.47 | 21.87 | 5,129,073 | -0.26(-1.19%) |
Apr 24, 2014 | 22.41 | 22.70 | 21.28 | 22.13 | 12,280,738 | +1.14(+5.44%) |
Apr 23, 2014 | 21.54 | 21.70 | 20.61 | 20.99 | 7,430,187 | -0.15(-0.69%) |
Apr 22, 2014 | 20.50 | 21.15 | 20.33 | 21.13 | 5,589,810 | +0.62(+3.05%) |
Apr 21, 2014 | 20.52 | 20.67 | 20.21 | 20.51 | 2,665,739 | -0.03(-0.14%) |
Apr 17, 2014 | 20.47 | 20.54 | 20.54 | 20.54 | 3,062,704 | +0.20(+0.96%) |
Apr 16, 2014 | 20.09 | 20.81 | 20.07 | 20.34 | 5,221,735 | +0.46(+2.33%) |
Apr 15, 2014 | 19.49 | 20.04 | 19.18 | 19.88 | 6,690,148 | +0.43(+2.23%) |
Apr 14, 2014 | 19.87 | 20.19 | 19.23 | 19.44 | 4,656,565 | +0.13(+0.66%) |
Apr 11, 2014 | 19.78 | 19.97 | 19.28 | 19.32 | 5,509,112 | -0.48(-2.42%) |
Apr 10, 2014 | 20.65 | 20.68 | 19.79 | 19.80 | 6,992,820 | -0.88(-4.25%) |
Apr 09, 2014 | 19.91 | 20.74 | 19.86 | 20.67 | 10,453,717 | +1.17(+6.01%) |
Apr 08, 2014 | 19.52 | 20.00 | 19.16 | 19.50 | 8,999,181 | +0.01(+0.05%) |
Apr 07, 2014 | 19.72 | 20.06 | 19.15 | 19.49 | 12,956,683 | -0.45(-2.25%) |
Apr 04, 2014 | 21.58 | 21.63 | 19.52 | 19.94 | 21,946,528 | -1.69(-7.83%) |
Apr 03, 2014 | 23.20 | 23.23 | 21.24 | 21.64 | 15,769,099 | -1.50(-6.48%) |
Apr 02, 2014 | 23.28 | 23.30 | 22.94 | 23.13 | 3,851,100 | -0.06(-0.25%) |
Apr 01, 2014 | 22.58 | 23.21 | 22.37 | 23.19 | 4,073,217 | +0.72(+3.21%) |
Mar 31, 2014 | 22.21 | 22.62 | 22.21 | 22.47 | 3,614,394 | +0.42(+1.90%) |
Mar 28, 2014 | 22.27 | 22.59 | 21.95 | 22.05 | 5,084,358 | -0.21(-0.92%) |
Mar 27, 2014 | 22.91 | 23.04 | 21.98 | 22.26 | 5,720,737 | -0.71(-3.10%) |
Mar 26, 2014 | 23.68 | 23.84 | 22.97 | 22.97 | 4,347,943 | -0.48(-2.04%) |
Mar 25, 2014 | 23.75 | 23.95 | 23.03 | 23.45 | 2,780,107 | -0.18(-0.74%) |
Mar 24, 2014 | 24.36 | 24.51 | 23.49 | 23.62 | 6,687,443 | -0.64(-2.65%) |
Mar 21, 2014 | 24.82 | 24.97 | 24.19 | 24.27 | 5,680,136 | -0.27(-1.11%) |
Mar 20, 2014 | 24.01 | 24.73 | 23.98 | 24.54 | 4,956,709 | +0.46(+1.90%) |
Mar 19, 2014 | 23.82 | 24.13 | 23.35 | 24.08 | 4,844,270 | +0.23(+0.98%) |
Mar 18, 2014 | 23.35 | 23.85 | 23.27 | 23.85 | 3,590,624 | +0.65(+2.82%) |
Mar 17, 2014 | 23.18 | 23.36 | 23.07 | 23.19 | 2,384,002 | +0.26(+1.15%) |
Mar 14, 2014 | 22.69 | 23.08 | 22.61 | 22.93 | 2,302,017 | +0.22(+0.99%) |
Mar 13, 2014 | 23.11 | 23.25 | 22.57 | 22.70 | 2,321,633 | -0.30(-1.32%) |
Mar 12, 2014 | 22.61 | 23.05 | 22.36 | 23.01 | 3,198,092 | +0.29(+1.29%) |
Mar 11, 2014 | 22.94 | 23.52 | 22.70 | 22.71 | 4,121,486 | -0.20(-0.89%) |
Mar 10, 2014 | 22.89 | 23.13 | 22.76 | 22.92 | 2,877,638 | -0.02(-0.09%) |
Mar 07, 2014 | 23.00 | 23.16 | 22.71 | 22.94 | 1,959,976 | +0.10(+0.43%) |
Mar 06, 2014 | 22.77 | 23.12 | 22.68 | 22.84 | 2,465,659 | +0.16(+0.69%) |
Mar 05, 2014 | 22.55 | 22.70 | 22.43 | 22.69 | 1,811,488 | +0.08(+0.35%) |
Mar 04, 2014 | 21.80 | 22.70 | 21.73 | 22.61 | 4,586,095 | +1.16(+5.42%) |
Mar 03, 2014 | 21.63 | 21.79 | 21.34 | 21.45 | 2,856,814 | -0.49(-2.23%) |
Feb 28, 2014 | 21.77 | 21.96 | 21.56 | 21.93 | 4,273,958 | +0.17(+0.76%) |
Feb 27, 2014 | 21.74 | 21.90 | 21.49 | 21.77 | 2,636,312 | -0.03(-0.13%) |
Feb 26, 2014 | 22.11 | 22.20 | 21.71 | 21.80 | 2,198,014 | -0.21(-0.98%) |
Feb 25, 2014 | 22.20 | 22.21 | 21.88 | 22.01 | 2,012,140 | -0.16(-0.70%) |
Feb 24, 2014 | 21.71 | 22.42 | 21.71 | 22.17 | 3,799,814 | +0.33(+1.52%) |
Feb 21, 2014 | 22.26 | 22.30 | 21.81 | 21.84 | 3,916,350 | -0.35(-1.58%) |
Feb 20, 2014 | 21.89 | 22.24 | 21.66 | 22.19 | 2,981,274 | +0.22(+1.02%) |
Feb 19, 2014 | 21.92 | 22.44 | 21.78 | 21.96 | 6,880,252 | -0.03(-0.13%) |
Feb 18, 2014 | 21.26 | 22.01 | 21.25 | 21.99 | 5,317,060 | +0.70(+3.30%) |
Feb 14, 2014 | 21.30 | 21.29 | 21.29 | 21.29 | 5,017,462 | +0.02(+0.09%) |
Feb 13, 2014 | 20.63 | 21.30 | 20.54 | 21.27 | 4,508,988 | +0.48(+2.30%) |
Feb 12, 2014 | 20.57 | 20.85 | 20.40 | 20.79 | 2,625,739 | +0.25(+1.24%) |
Feb 11, 2014 | 20.15 | 20.59 | 20.15 | 20.54 | 4,484,490 | +0.40(+1.99%) |
Feb 10, 2014 | 19.85 | 20.26 | 19.72 | 20.14 | 5,535,037 | +0.35(+1.78%) |
Feb 07, 2014 | 19.37 | 20.05 | 19.32 | 19.79 | 5,946,810 | +0.50(+2.58%) |
Feb 06, 2014 | 18.79 | 19.34 | 18.76 | 19.29 | 2,995,715 | +0.52(+2.76%) |
Feb 05, 2014 | 18.88 | 19.02 | 18.41 | 18.77 | 4,423,077 | -0.16(-0.83%) |
Feb 04, 2014 | 18.73 | 19.31 | 18.63 | 18.93 | 4,172,175 | +0.34(+1.84%) |
Feb 03, 2014 | 19.55 | 19.64 | 18.52 | 18.59 | 4,757,706 | -0.96(-4.90%) |
Jan 31, 2014 | 19.52 | 19.68 | 19.32 | 19.54 | 3,163,140 | -0.32(-1.62%) |
Jan 30, 2014 | 19.60 | 19.90 | 19.51 | 19.86 | 2,973,487 | +0.44(+2.26%) |
Jan 29, 2014 | 19.77 | 19.77 | 19.35 | 19.43 | 5,235,609 | -0.46(-2.31%) |
Jan 28, 2014 | 19.75 | 19.98 | 19.61 | 19.88 | 4,380,969 | +0.29(+1.50%) |
Jan 27, 2014 | 20.79 | 20.81 | 19.58 | 19.59 | 7,691,915 | -0.88(-4.29%) |
Jan 24, 2014 | 20.82 | 21.08 | 19.70 | 20.47 | 10,325,172 | -0.07(-0.33%) |
Jan 23, 2014 | 20.87 | 20.96 | 20.05 | 20.54 | 6,768,457 | -0.46(-2.19%) |
Jan 22, 2014 | 20.87 | 21.06 | 20.82 | 21.00 | 3,676,639 | +0.18(+0.84%) |
Jan 21, 2014 | 20.70 | 21.07 | 20.63 | 20.82 | 4,544,450 | +0.30(+1.47%) |
Jan 17, 2014 | 20.79 | 20.52 | 20.52 | 20.52 | 3,126,220 | -0.26(-1.27%) |
Jan 16, 2014 | 20.56 | 20.96 | 20.55 | 20.78 | 2,701,867 | +0.10(+0.47%) |
Jan 15, 2014 | 20.45 | 20.71 | 20.45 | 20.68 | 2,885,397 | +0.23(+1.15%) |
Jan 14, 2014 | 20.17 | 20.48 | 20.02 | 20.45 | 2,522,876 | +0.39(+1.95%) |
Jan 13, 2014 | 20.37 | 20.48 | 20.01 | 20.06 | 2,659,560 | -0.35(-1.72%) |
Jan 10, 2014 | 20.50 | 20.60 | 20.27 | 20.41 | 2,722,260 | -0.03(-0.14%) |
Jan 09, 2014 | 20.42 | 20.58 | 20.30 | 20.44 | 2,605,813 | +0.22(+1.11%) |
Jan 08, 2014 | 20.18 | 20.34 | 20.07 | 20.22 | 3,753,330 | +0.02(+0.12%) |
Jan 07, 2014 | 19.90 | 20.26 | 19.82 | 20.19 | 4,083,310 | +0.41(+2.05%) |
Jan 06, 2014 | 19.84 | 20.07 | 19.71 | 19.79 | 4,944,225 | -0.03(-0.15%) |
Jan 03, 2014 | 19.39 | 19.86 | 19.36 | 19.82 | 3,442,378 | +0.48(+2.47%) |
Jan 02, 2014 | 19.24 | 19.39 | 19.11 | 19.34 | 3,190,259 | +0.17(+0.87%) |
Dec 31, 2013 | 18.95 | 19.17 | 19.17 | 19.17 | 1,857,230 | +0.26(+1.39%) |
Dec 30, 2013 | 18.99 | 18.99 | 18.81 | 18.91 | 1,554,440 | -0.08(-0.41%) |
Dec 27, 2013 | 18.99 | 19.11 | 18.94 | 18.99 | 1,934,183 | -0.01(-0.05%) |
Dec 26, 2013 | 18.99 | 19.08 | 18.94 | 19.00 | 1,648,801 | +0.05(+0.26%) |
Dec 24, 2013 | 19.05 | 19.07 | 18.83 | 18.95 | 1,031,306 | -0.07(-0.36%) |
Dec 23, 2013 | 18.96 | 19.03 | 18.88 | 19.02 | 2,121,109 | +0.14(+0.72%) |
Dec 20, 2013 | 18.98 | 19.03 | 18.76 | 18.88 | 3,808,946 | +0.01(+0.05%) |
Dec 19, 2013 | 18.63 | 18.90 | 18.58 | 18.87 | 4,632,578 | +0.19(+0.99%) |
Dec 18, 2013 | 18.30 | 18.70 | 18.15 | 18.68 | 5,523,416 | +0.48(+2.63%) |
Dec 17, 2013 | 18.20 | 18.26 | 17.99 | 18.20 | 2,100,937 | +0.00(+0.03%) |
Dec 16, 2013 | 18.16 | 18.30 | 18.03 | 18.20 | 2,866,680 | +0.11(+0.62%) |
Dec 13, 2013 | 18.04 | 18.20 | 17.96 | 18.09 | 1,320,300 | +0.13(+0.71%) |
Dec 12, 2013 | 18.01 | 18.11 | 17.84 | 17.96 | 2,701,498 | -0.07(-0.38%) |
Dec 11, 2013 | 18.25 | 18.29 | 17.94 | 18.03 | 2,215,557 | -0.21(-1.18%) |
Dec 10, 2013 | 17.82 | 18.30 | 17.77 | 18.24 | 3,799,530 | +0.47(+2.64%) |
Dec 09, 2013 | 17.93 | 17.96 | 17.67 | 17.78 | 2,416,692 | -0.07(-0.38%) |
Dec 06, 2013 | 17.78 | 17.90 | 17.60 | 17.84 | 0 | +0.24(+1.39%) |
Dec 05, 2013 | 17.57 | 17.69 | 17.40 | 17.60 | 0 | -0.02(-0.11%) |
Dec 04, 2013 | 17.65 | 17.79 | 17.32 | 17.62 | 0 | -0.06(-0.33%) |
Dec 03, 2013 | 17.57 | 17.80 | 17.61 | 17.68 | 3,806,248 | +0.01(+0.05%) |
Dec 02, 2013 | 17.53 | 17.85 | 17.47 | 17.67 | 3,107,476 | +0.18(+1.00%) |
Nov 29, 2013 | 17.55 | 17.56 | 17.45 | 17.49 | 0 | +0.03(+0.17%) |
Nov 27, 2013 | 17.49 | 17.52 | 17.38 | 17.46 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 17.28 | 17.51 | 17.15 | 17.47 | 0 | +0.20(+1.19%) |
Nov 25, 2013 | 17.37 | 17.42 | 17.24 | 17.27 | 2,044,873 | -0.06(-0.34%) |
Nov 22, 2013 | 17.22 | 17.38 | 17.17 | 17.33 | 0 | +0.15(+0.85%) |
Nov 21, 2013 | 17.08 | 17.30 | 16.98 | 17.18 | 3,149,323 | +0.18(+1.03%) |
Nov 20, 2013 | 17.01 | 17.26 | 16.86 | 17.00 | 2,539,774 | +0.04(+0.23%) |
Nov 19, 2013 | 17.26 | 17.40 | 16.91 | 16.97 | 3,029,032 | -0.24(-1.42%) |
Nov 18, 2013 | 17.21 | 17.50 | 17.11 | 17.21 | 2,056,819 | -0.01(-0.06%) |
Nov 15, 2013 | 17.27 | 17.40 | 17.20 | 17.22 | 0 | -0.04(-0.23%) |
Nov 14, 2013 | 17.57 | 17.62 | 17.23 | 17.26 | 3,632,471 | +0.05(+0.28%) |
Nov 12, 2013 | 17.50 | 17.56 | 17.08 | 17.21 | 3,109,680 | -0.29(-1.67%) |
Nov 11, 2013 | 17.27 | 17.61 | 17.23 | 17.50 | 3,767,577 | +0.17(+0.96%) |
Nov 08, 2013 | 16.48 | 17.34 | 16.47 | 17.34 | 0 | +0.87(+5.28%) |
Nov 07, 2013 | 16.86 | 16.98 | 16.44 | 16.47 | 3,116,243 | -0.39(-2.32%) |
Nov 06, 2013 | 16.89 | 16.93 | 16.63 | 16.86 | 2,252,876 | +0.02(+0.11%) |
Nov 05, 2013 | 16.78 | 16.91 | 16.63 | 16.84 | 2,647,596 | +0.03(+0.18%) |
Nov 04, 2013 | 16.79 | 16.84 | 16.64 | 16.81 | 1,638,594 | +0.09(+0.53%) |