Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.22 | 25.88 | 24.92 | 25.49 | 868,242 | +0.58(+2.33%) |
Oct 30, 2014 | 24.50 | 25.04 | 22.48 | 24.91 | 766,592 | +0.42(+1.70%) |
Oct 29, 2014 | 24.78 | 24.78 | 24.30 | 24.50 | 1,014,724 | -0.08(-0.34%) |
Oct 28, 2014 | 24.45 | 24.58 | 24.14 | 24.58 | 889,479 | +0.46(+1.90%) |
Oct 27, 2014 | 23.82 | 24.16 | 23.68 | 24.12 | 1,460,851 | +0.44(+1.85%) |
Oct 24, 2014 | 23.10 | 24.00 | 23.10 | 23.68 | 1,994,962 | +0.78(+3.43%) |
Oct 23, 2014 | 23.33 | 23.53 | 22.61 | 22.90 | 831,477 | +0.35(+1.57%) |
Oct 22, 2014 | 22.57 | 23.33 | 22.23 | 22.55 | 1,002,794 | -0.01(-0.06%) |
Oct 21, 2014 | 22.27 | 22.59 | 21.97 | 22.56 | 585,479 | +0.48(+2.18%) |
Oct 20, 2014 | 20.95 | 22.11 | 20.78 | 22.08 | 674,350 | +1.17(+5.58%) |
Oct 17, 2014 | 20.21 | 20.95 | 20.11 | 20.91 | 1,221,471 | +0.80(+3.97%) |
Oct 16, 2014 | 19.59 | 20.30 | 19.59 | 20.11 | 1,176,176 | +0.18(+0.89%) |
Oct 15, 2014 | 20.11 | 20.33 | 19.55 | 19.94 | 817,777 | -0.35(-1.71%) |
Oct 14, 2014 | 20.39 | 20.66 | 20.14 | 20.28 | 563,150 | +0.01(+0.07%) |
Oct 13, 2014 | 20.43 | 20.73 | 20.19 | 20.27 | 381,016 | -0.14(-0.69%) |
Oct 10, 2014 | 20.48 | 20.90 | 20.26 | 20.41 | 438,745 | -0.17(-0.82%) |
Oct 09, 2014 | 21.44 | 21.44 | 20.45 | 20.58 | 320,210 | -0.86(-3.99%) |
Oct 08, 2014 | 20.69 | 21.44 | 20.55 | 21.44 | 250,720 | +0.69(+3.30%) |
Oct 07, 2014 | 21.01 | 21.18 | 20.71 | 20.75 | 595,476 | -0.43(-2.04%) |
Oct 06, 2014 | 21.58 | 21.72 | 21.16 | 21.18 | 237,330 | -0.33(-1.51%) |
Oct 03, 2014 | 21.56 | 21.84 | 21.46 | 21.51 | 294,842 | +0.18(+0.86%) |
Oct 02, 2014 | 20.78 | 21.46 | 20.70 | 21.32 | 326,460 | +0.51(+2.45%) |
Oct 01, 2014 | 21.25 | 21.39 | 20.78 | 20.81 | 433,757 | -0.49(-2.32%) |
Sep 30, 2014 | 21.87 | 21.94 | 21.31 | 21.31 | 352,384 | -0.58(-2.65%) |
Sep 29, 2014 | 21.87 | 21.92 | 21.63 | 21.89 | 345,624 | -0.17(-0.77%) |
Sep 26, 2014 | 21.46 | 22.18 | 21.29 | 22.06 | 517,524 | +0.65(+3.04%) |
Sep 25, 2014 | 21.41 | 21.60 | 21.31 | 21.41 | 422,856 | +0.04(+0.17%) |
Sep 24, 2014 | 21.41 | 21.50 | 21.22 | 21.37 | 485,416 | -0.04(-0.20%) |
Sep 23, 2014 | 21.83 | 21.85 | 21.41 | 21.41 | 336,001 | -0.44(-2.01%) |
Sep 22, 2014 | 21.79 | 21.95 | 21.68 | 21.85 | 326,353 | +0.01(+0.03%) |
Sep 19, 2014 | 21.97 | 22.21 | 21.45 | 21.85 | 1,698,671 | -0.07(-0.32%) |
Sep 18, 2014 | 22.22 | 22.30 | 21.91 | 21.92 | 294,347 | -0.19(-0.86%) |
Sep 17, 2014 | 22.24 | 22.39 | 22.09 | 22.11 | 272,521 | -0.13(-0.60%) |
Sep 16, 2014 | 21.92 | 22.30 | 21.74 | 22.24 | 265,736 | +0.26(+1.19%) |
Sep 15, 2014 | 21.98 | 22.07 | 21.74 | 21.98 | 384,970 | +0.05(+0.23%) |
Sep 12, 2014 | 22.11 | 22.11 | 21.71 | 21.93 | 256,173 | -0.15(-0.67%) |
Sep 11, 2014 | 22.06 | 22.27 | 21.91 | 22.08 | 530,025 | -0.14(-0.64%) |
Sep 10, 2014 | 21.84 | 22.29 | 21.71 | 22.22 | 426,050 | +0.32(+1.45%) |
Sep 09, 2014 | 22.01 | 22.18 | 21.72 | 21.90 | 263,143 | -0.16(-0.74%) |
Sep 08, 2014 | 21.58 | 22.21 | 21.58 | 22.06 | 517,407 | +0.50(+2.33%) |
Sep 05, 2014 | 21.43 | 21.61 | 21.29 | 21.56 | 472,203 | +0.06(+0.26%) |
Sep 04, 2014 | 21.57 | 21.81 | 21.44 | 21.51 | 312,979 | +0.24(+1.13%) |
Sep 03, 2014 | 21.89 | 21.91 | 21.25 | 21.27 | 617,089 | -0.51(-2.34%) |
Sep 02, 2014 | 21.25 | 21.97 | 21.25 | 21.77 | 672,586 | +0.52(+2.46%) |
Aug 29, 2014 | 21.22 | 21.25 | 21.25 | 21.25 | 162,950 | +0.06(+0.27%) |
Aug 28, 2014 | 21.48 | 21.48 | 21.27 | 21.19 | 143,457 | -0.29(-1.35%) |
Aug 27, 2014 | 21.63 | 21.63 | 21.46 | 21.48 | 144,823 | -0.05(-0.23%) |
Aug 26, 2014 | 21.48 | 21.74 | 21.30 | 21.53 | 295,066 | +0.11(+0.53%) |
Aug 25, 2014 | 21.51 | 21.60 | 21.28 | 21.42 | 131,965 | +0.01(+0.03%) |
Aug 22, 2014 | 21.51 | 21.68 | 21.36 | 21.41 | 131,465 | -0.14(-0.66%) |
Aug 21, 2014 | 21.57 | 21.72 | 21.29 | 21.56 | 138,415 | -0.06(-0.26%) |
Aug 20, 2014 | 21.55 | 21.70 | 21.30 | 21.61 | 330,326 | +0.04(+0.20%) |
Aug 19, 2014 | 21.15 | 21.70 | 21.07 | 21.57 | 602,700 | +0.49(+2.35%) |
Aug 18, 2014 | 20.76 | 21.15 | 20.74 | 21.07 | 409,520 | +0.47(+2.30%) |
Aug 15, 2014 | 20.83 | 20.83 | 20.42 | 20.60 | 202,532 | -0.06(-0.31%) |
Aug 14, 2014 | 20.47 | 20.67 | 20.47 | 20.66 | 180,565 | +0.22(+1.07%) |
Aug 13, 2014 | 20.10 | 20.62 | 20.10 | 20.45 | 353,439 | +0.40(+2.01%) |
Aug 12, 2014 | 20.05 | 20.21 | 19.96 | 20.04 | 495,319 | -0.04(-0.18%) |
Aug 11, 2014 | 20.09 | 20.24 | 20.00 | 20.08 | 519,347 | +0.11(+0.53%) |
Aug 08, 2014 | 19.94 | 20.13 | 19.88 | 19.97 | 459,767 | +0.03(+0.14%) |
Aug 07, 2014 | 20.48 | 20.48 | 19.83 | 19.94 | 281,266 | -0.45(-2.22%) |
Aug 06, 2014 | 20.40 | 20.63 | 20.33 | 20.40 | 352,648 | -0.05(-0.24%) |
Aug 05, 2014 | 20.66 | 20.76 | 20.25 | 20.45 | 371,304 | -0.22(-1.06%) |
Aug 04, 2014 | 20.40 | 20.71 | 20.22 | 20.66 | 390,955 | +0.34(+1.67%) |
Aug 01, 2014 | 19.96 | 20.40 | 19.96 | 20.33 | 408,393 | +0.42(+2.13%) |
Jul 31, 2014 | 20.45 | 20.45 | 19.88 | 19.90 | 504,134 | -0.76(-3.69%) |
Jul 30, 2014 | 20.85 | 21.03 | 20.59 | 20.66 | 378,936 | -0.08(-0.38%) |
Jul 29, 2014 | 21.00 | 21.18 | 20.74 | 20.74 | 654,953 | -0.28(-1.35%) |
Jul 28, 2014 | 21.17 | 21.20 | 20.92 | 21.03 | 616,955 | -0.13(-0.63%) |
Jul 25, 2014 | 20.71 | 21.17 | 20.71 | 21.16 | 1,073,867 | +0.45(+2.15%) |
Jul 24, 2014 | 20.37 | 20.93 | 20.06 | 20.71 | 1,031,259 | +0.76(+3.79%) |
Jul 23, 2014 | 19.22 | 19.97 | 19.08 | 19.96 | 1,135,750 | +0.86(+4.52%) |
Jul 22, 2014 | 18.82 | 19.13 | 18.82 | 19.10 | 736,702 | +0.59(+3.17%) |
Jul 21, 2014 | 18.41 | 18.62 | 18.18 | 18.51 | 429,231 | -0.06(-0.30%) |
Jul 18, 2014 | 18.24 | 18.62 | 18.24 | 18.56 | 363,451 | +0.30(+1.63%) |
Jul 17, 2014 | 18.56 | 18.57 | 18.23 | 18.27 | 270,517 | -0.40(-2.16%) |
Jul 16, 2014 | 18.66 | 18.73 | 18.49 | 18.67 | 209,734 | +0.10(+0.53%) |
Jul 15, 2014 | 18.59 | 18.76 | 18.52 | 18.57 | 219,263 | -0.03(-0.15%) |
Jul 14, 2014 | 18.52 | 18.64 | 18.41 | 18.60 | 520,637 | +0.20(+1.08%) |
Jul 11, 2014 | 18.49 | 18.52 | 18.32 | 18.40 | 286,826 | -0.16(-0.84%) |
Jul 10, 2014 | 18.43 | 18.72 | 18.42 | 18.56 | 321,159 | -0.28(-1.46%) |
Jul 09, 2014 | 18.95 | 19.14 | 18.76 | 18.83 | 325,663 | -0.09(-0.49%) |
Jul 08, 2014 | 19.24 | 19.24 | 18.74 | 18.93 | 646,775 | -0.38(-1.98%) |
Jul 07, 2014 | 19.90 | 19.90 | 19.17 | 19.31 | 461,027 | -0.58(-2.91%) |
Jul 03, 2014 | 19.80 | 19.89 | 19.89 | 19.89 | 319,676 | +0.13(+0.68%) |
Jul 02, 2014 | 20.28 | 20.34 | 19.73 | 19.75 | 508,419 | -0.49(-2.41%) |
Jul 01, 2014 | 20.33 | 20.44 | 20.23 | 20.24 | 513,727 | -0.01(-0.03%) |
Jun 30, 2014 | 20.35 | 20.35 | 20.02 | 20.25 | 504,165 | -0.12(-0.59%) |
Jun 27, 2014 | 20.64 | 20.64 | 20.28 | 20.37 | 3,796,981 | -0.27(-1.30%) |
Jun 26, 2014 | 20.64 | 20.75 | 20.35 | 20.64 | 445,950 | -0.08(-0.38%) |
Jun 25, 2014 | 20.57 | 20.86 | 20.46 | 20.71 | 762,228 | +0.02(+0.10%) |
Jun 24, 2014 | 20.35 | 20.93 | 20.31 | 20.69 | 1,030,655 | +0.29(+1.42%) |
Jun 23, 2014 | 20.44 | 20.47 | 20.11 | 20.40 | 594,750 | +0.06(+0.28%) |
Jun 20, 2014 | 20.33 | 20.49 | 20.12 | 20.35 | 1,225,095 | +0.11(+0.52%) |
Jun 19, 2014 | 19.98 | 20.31 | 19.95 | 20.24 | 563,374 | +0.20(+0.99%) |
Jun 18, 2014 | 20.04 | 20.11 | 19.83 | 20.04 | 442,394 | -0.01(-0.04%) |
Jun 17, 2014 | 19.48 | 20.06 | 19.29 | 20.05 | 452,463 | +0.57(+2.94%) |
Jun 16, 2014 | 18.88 | 19.49 | 18.88 | 19.48 | 678,206 | +0.64(+3.38%) |
Jun 13, 2014 | 19.18 | 19.19 | 18.63 | 18.84 | 750,833 | -0.30(-1.59%) |
Jun 12, 2014 | 19.60 | 19.63 | 18.97 | 19.14 | 632,230 | -0.49(-2.52%) |
Jun 11, 2014 | 20.16 | 20.16 | 19.54 | 19.64 | 523,031 | -0.55(-2.73%) |
Jun 10, 2014 | 19.99 | 20.20 | 19.79 | 20.19 | 425,607 | +1.40(+7.45%) |
Jun 06, 2014 | 18.61 | 18.82 | 18.47 | 18.79 | 384,793 | +0.32(+1.72%) |
Jun 05, 2014 | 18.56 | 18.71 | 18.32 | 18.47 | 506,327 | +0.04(+0.19%) |
Jun 04, 2014 | 18.40 | 18.61 | 18.40 | 18.44 | 307,143 | -0.08(-0.42%) |
Jun 03, 2014 | 18.54 | 18.68 | 18.37 | 18.52 | 656,673 | -0.05(-0.27%) |
Jun 02, 2014 | 18.47 | 18.62 | 18.27 | 18.56 | 301,560 | +0.07(+0.38%) |
May 30, 2014 | 18.39 | 18.66 | 18.32 | 18.49 | 429,031 | +0.10(+0.54%) |
May 29, 2014 | 18.35 | 18.45 | 18.20 | 18.40 | 370,439 | +0.04(+0.19%) |
May 28, 2014 | 18.42 | 18.51 | 18.30 | 18.36 | 236,087 | -0.13(-0.73%) |
May 27, 2014 | 18.23 | 18.71 | 18.23 | 18.49 | 524,621 | +0.36(+1.99%) |
May 23, 2014 | 18.02 | 18.13 | 18.13 | 18.13 | 317,696 | +0.11(+0.63%) |
May 22, 2014 | 17.71 | 18.15 | 17.68 | 18.02 | 340,774 | +0.30(+1.72%) |
May 21, 2014 | 17.55 | 17.89 | 17.55 | 17.72 | 360,860 | +0.18(+1.01%) |
May 20, 2014 | 17.50 | 17.67 | 17.42 | 17.54 | 349,612 | +0.00(+0.00%) |
May 19, 2014 | 17.25 | 17.77 | 17.25 | 17.54 | 436,578 | +0.23(+1.31%) |
May 16, 2014 | 17.53 | 17.58 | 17.24 | 17.31 | 549,510 | -0.13(-0.73%) |
May 15, 2014 | 17.41 | 17.67 | 17.18 | 17.44 | 543,361 | -0.07(-0.40%) |
May 14, 2014 | 17.81 | 17.88 | 17.51 | 17.51 | 310,488 | -0.33(-1.82%) |
May 13, 2014 | 17.65 | 18.06 | 17.62 | 17.84 | 424,709 | +0.16(+0.92%) |
May 12, 2014 | 17.12 | 17.85 | 17.12 | 17.67 | 1,214,858 | +0.65(+3.82%) |
May 09, 2014 | 17.40 | 17.51 | 16.83 | 17.02 | 4,810,861 | -0.44(-2.51%) |
May 08, 2014 | 17.72 | 18.03 | 17.38 | 17.46 | 471,451 | -0.26(-1.48%) |
May 07, 2014 | 17.67 | 17.77 | 17.32 | 17.72 | 481,081 | +0.05(+0.28%) |
May 06, 2014 | 18.22 | 18.37 | 17.67 | 17.67 | 430,057 | -0.64(-3.51%) |
May 05, 2014 | 18.08 | 18.52 | 18.06 | 18.32 | 389,887 | +0.05(+0.27%) |
May 02, 2014 | 17.91 | 18.32 | 17.83 | 18.27 | 525,838 | +0.43(+2.42%) |
May 01, 2014 | 17.69 | 18.21 | 17.49 | 17.84 | 697,663 | +0.15(+0.84%) |
Apr 30, 2014 | 17.67 | 17.85 | 17.60 | 17.69 | 537,324 | -0.05(-0.28%) |
Apr 29, 2014 | 18.11 | 18.23 | 17.69 | 17.74 | 336,257 | -0.34(-1.88%) |
Apr 28, 2014 | 18.59 | 18.71 | 17.89 | 18.08 | 381,327 | -0.50(-2.70%) |
Apr 25, 2014 | 18.83 | 18.90 | 18.31 | 18.58 | 315,693 | -0.29(-1.54%) |
Apr 24, 2014 | 19.29 | 19.32 | 18.84 | 18.87 | 356,025 | -0.15(-0.78%) |
Apr 23, 2014 | 18.28 | 19.23 | 18.28 | 19.02 | 680,497 | -0.02(-0.11%) |
Apr 22, 2014 | 19.01 | 19.14 | 18.92 | 19.04 | 633,837 | +0.11(+0.56%) |
Apr 21, 2014 | 19.00 | 19.24 | 18.92 | 18.93 | 229,011 | -0.07(-0.37%) |
Apr 17, 2014 | 18.86 | 19.00 | 19.00 | 19.00 | 255,034 | +0.04(+0.22%) |
Apr 16, 2014 | 18.70 | 19.00 | 18.45 | 18.96 | 501,042 | +0.39(+2.09%) |
Apr 15, 2014 | 19.26 | 19.26 | 18.45 | 18.57 | 673,658 | -0.57(-2.99%) |
Apr 14, 2014 | 19.10 | 19.29 | 18.97 | 19.14 | 174,769 | +0.27(+1.42%) |
Apr 11, 2014 | 18.93 | 19.06 | 18.73 | 18.88 | 242,729 | -0.23(-1.18%) |
Apr 10, 2014 | 19.80 | 19.96 | 19.06 | 19.10 | 371,993 | -0.74(-3.71%) |
Apr 09, 2014 | 19.72 | 20.04 | 19.53 | 19.84 | 365,595 | +0.18(+0.90%) |
Apr 08, 2014 | 19.37 | 19.75 | 19.21 | 19.66 | 177,204 | +0.27(+1.39%) |
Apr 07, 2014 | 19.43 | 19.54 | 19.16 | 19.39 | 527,035 | -0.08(-0.44%) |
Apr 04, 2014 | 20.25 | 20.40 | 19.46 | 19.48 | 714,096 | -0.66(-3.27%) |
Apr 03, 2014 | 20.23 | 20.34 | 19.89 | 20.13 | 364,239 | -0.06(-0.28%) |
Apr 02, 2014 | 20.13 | 20.33 | 20.05 | 20.19 | 393,539 | +0.04(+0.21%) |
Apr 01, 2014 | 20.35 | 20.49 | 20.02 | 20.15 | 505,731 | -0.10(-0.49%) |
Mar 31, 2014 | 19.98 | 20.28 | 19.90 | 20.25 | 343,501 | +0.44(+2.21%) |
Mar 28, 2014 | 19.81 | 20.23 | 19.73 | 19.81 | 290,863 | +0.01(+0.04%) |
Mar 27, 2014 | 20.13 | 20.20 | 19.67 | 19.80 | 276,752 | -0.30(-1.51%) |
Mar 26, 2014 | 20.22 | 20.25 | 20.01 | 20.11 | 467,589 | -0.04(-0.21%) |
Mar 25, 2014 | 20.04 | 20.20 | 19.70 | 20.15 | 391,202 | +0.28(+1.39%) |
Mar 24, 2014 | 20.12 | 20.18 | 19.70 | 19.87 | 286,604 | -0.28(-1.40%) |
Mar 21, 2014 | 20.23 | 20.33 | 20.04 | 20.16 | 1,250,833 | +0.06(+0.28%) |
Mar 20, 2014 | 20.11 | 20.24 | 19.95 | 20.10 | 337,806 | -0.04(-0.18%) |
Mar 19, 2014 | 20.23 | 20.33 | 20.04 | 20.13 | 351,701 | -0.12(-0.59%) |
Mar 18, 2014 | 20.11 | 20.33 | 20.01 | 20.25 | 443,604 | +0.04(+0.17%) |
Mar 17, 2014 | 20.29 | 20.33 | 20.01 | 20.22 | 458,360 | +0.03(+0.14%) |
Mar 14, 2014 | 19.99 | 20.23 | 19.81 | 20.19 | 278,646 | +0.18(+0.92%) |
Mar 13, 2014 | 20.54 | 20.57 | 19.85 | 20.01 | 539,814 | -0.31(-1.53%) |
Mar 12, 2014 | 20.05 | 20.49 | 20.04 | 20.32 | 475,624 | +0.08(+0.42%) |
Mar 11, 2014 | 20.48 | 20.48 | 19.63 | 20.23 | 701,108 | -0.23(-1.11%) |
Mar 10, 2014 | 20.49 | 20.55 | 20.16 | 20.46 | 304,432 | -0.06(-0.28%) |
Mar 07, 2014 | 20.33 | 20.57 | 20.20 | 20.52 | 408,681 | +0.24(+1.19%) |
Mar 06, 2014 | 20.33 | 20.42 | 20.06 | 20.28 | 502,967 | +0.01(+0.07%) |
Mar 05, 2014 | 20.20 | 20.33 | 19.97 | 20.26 | 458,305 | +0.07(+0.35%) |
Mar 04, 2014 | 20.15 | 20.29 | 19.46 | 20.19 | 1,858,764 | -0.31(-1.52%) |
Mar 03, 2014 | 20.62 | 20.67 | 20.04 | 20.50 | 372,384 | -0.42(-1.99%) |
Feb 28, 2014 | 21.46 | 21.48 | 20.75 | 20.92 | 214,261 | -0.52(-2.41%) |
Feb 27, 2014 | 21.20 | 21.63 | 21.19 | 21.44 | 369,017 | +0.12(+0.56%) |
Feb 26, 2014 | 20.71 | 21.48 | 20.44 | 21.32 | 324,180 | +0.69(+3.36%) |
Feb 25, 2014 | 21.12 | 21.12 | 20.59 | 20.62 | 191,766 | -0.60(-2.83%) |
Feb 24, 2014 | 21.14 | 21.68 | 20.72 | 21.22 | 451,436 | +0.01(+0.03%) |
Feb 21, 2014 | 21.19 | 21.40 | 20.68 | 21.22 | 369,651 | +0.03(+0.13%) |
Feb 20, 2014 | 21.21 | 21.38 | 20.82 | 21.19 | 330,977 | +0.04(+0.17%) |
Feb 19, 2014 | 21.74 | 21.94 | 21.08 | 21.15 | 366,131 | -0.57(-2.60%) |
Feb 18, 2014 | 21.82 | 22.10 | 21.44 | 21.72 | 289,065 | -0.13(-0.61%) |
Feb 14, 2014 | 21.98 | 21.85 | 21.85 | 21.85 | 237,353 | -0.27(-1.21%) |
Feb 13, 2014 | 21.44 | 22.25 | 21.41 | 22.12 | 207,024 | +0.52(+2.39%) |
Feb 12, 2014 | 21.64 | 21.81 | 21.40 | 21.60 | 143,847 | -0.04(-0.20%) |
Feb 11, 2014 | 21.15 | 21.74 | 21.14 | 21.65 | 259,976 | +0.50(+2.37%) |
Feb 10, 2014 | 21.13 | 21.21 | 20.87 | 21.15 | 244,221 | -0.04(-0.20%) |
Feb 07, 2014 | 20.87 | 21.30 | 20.83 | 21.19 | 190,169 | +0.35(+1.70%) |
Feb 06, 2014 | 20.26 | 20.94 | 20.18 | 20.83 | 320,941 | +0.57(+2.83%) |
Feb 05, 2014 | 20.50 | 20.68 | 20.10 | 20.26 | 225,973 | -0.39(-1.88%) |
Feb 04, 2014 | 20.66 | 20.93 | 20.40 | 20.65 | 163,330 | +0.05(+0.24%) |
Feb 03, 2014 | 21.54 | 21.64 | 20.42 | 20.60 | 374,510 | -0.95(-4.43%) |
Jan 31, 2014 | 21.22 | 21.75 | 21.08 | 21.56 | 177,038 | -0.01(-0.03%) |
Jan 30, 2014 | 21.45 | 21.73 | 21.19 | 21.56 | 167,049 | +0.31(+1.46%) |
Jan 29, 2014 | 21.61 | 21.89 | 21.01 | 21.25 | 368,068 | -0.57(-2.62%) |
Jan 28, 2014 | 21.52 | 21.87 | 21.35 | 21.82 | 338,950 | +0.26(+1.21%) |
Jan 27, 2014 | 21.65 | 21.90 | 20.99 | 21.56 | 599,101 | +0.28(+1.30%) |
Jan 24, 2014 | 21.92 | 22.05 | 21.01 | 21.29 | 1,025,907 | -0.87(-3.92%) |
Jan 23, 2014 | 22.18 | 22.52 | 21.92 | 22.16 | 6,520,065 | -0.04(-0.19%) |
Jan 22, 2014 | 22.16 | 22.35 | 22.06 | 22.20 | 684,238 | +0.04(+0.16%) |
Jan 21, 2014 | 22.28 | 22.28 | 22.00 | 22.16 | 619,965 | +0.00(+0.00%) |
Jan 17, 2014 | 22.29 | 22.16 | 22.16 | 22.16 | 1,187,614 | +0.74(+3.43%) |
Jan 16, 2014 | 21.63 | 21.63 | 21.35 | 21.43 | 149,637 | -0.17(-0.79%) |
Jan 15, 2014 | 21.34 | 21.71 | 21.46 | 21.60 | 238,853 | +0.26(+1.23%) |
Jan 14, 2014 | 21.15 | 21.36 | 21.00 | 21.34 | 170,857 | +0.27(+1.28%) |
Jan 13, 2014 | 21.14 | 21.21 | 20.99 | 21.07 | 209,992 | -0.05(-0.23%) |
Jan 10, 2014 | 21.21 | 21.21 | 20.93 | 21.12 | 234,948 | -0.08(-0.37%) |
Jan 09, 2014 | 21.12 | 21.24 | 20.87 | 21.19 | 199,730 | +0.07(+0.33%) |
Jan 08, 2014 | 20.94 | 21.15 | 20.82 | 21.12 | 247,181 | +0.23(+1.12%) |
Jan 07, 2014 | 20.81 | 20.92 | 20.81 | 20.89 | 163,278 | +0.10(+0.48%) |
Jan 06, 2014 | 20.87 | 20.93 | 20.71 | 20.79 | 174,822 | -0.05(-0.24%) |
Jan 03, 2014 | 20.81 | 20.98 | 20.72 | 20.84 | 97,918 | +0.01(+0.03%) |
Jan 02, 2014 | 20.72 | 21.34 | 20.51 | 20.83 | 321,593 | -0.01(-0.03%) |
Dec 31, 2013 | 21.03 | 20.84 | 20.84 | 20.84 | 168,608 | -0.13(-0.64%) |
Dec 30, 2013 | 20.74 | 21.09 | 20.65 | 20.98 | 104,008 | +0.16(+0.78%) |
Dec 27, 2013 | 20.83 | 20.92 | 20.62 | 20.81 | 184,875 | +0.08(+0.38%) |
Dec 26, 2013 | 21.38 | 21.38 | 20.62 | 20.74 | 223,935 | -0.60(-2.82%) |
Dec 24, 2013 | 20.97 | 21.36 | 20.57 | 21.34 | 144,690 | +0.33(+1.58%) |
Dec 23, 2013 | 21.05 | 21.20 | 20.83 | 21.00 | 296,085 | -0.03(-0.13%) |
Dec 20, 2013 | 20.81 | 21.21 | 20.60 | 21.03 | 1,250,535 | +0.57(+2.76%) |
Dec 19, 2013 | 19.80 | 20.57 | 19.68 | 20.47 | 1,024,411 | +0.57(+2.84%) |
Dec 18, 2013 | 19.24 | 20.02 | 19.10 | 19.90 | 645,695 | +0.71(+3.72%) |
Dec 17, 2013 | 19.17 | 19.43 | 18.94 | 19.19 | 262,821 | +0.00(+0.00%) |
Dec 16, 2013 | 18.97 | 19.29 | 18.89 | 19.19 | 195,230 | +0.06(+0.33%) |
Dec 13, 2013 | 19.05 | 19.25 | 18.83 | 19.12 | 294,610 | +0.13(+0.67%) |
Dec 12, 2013 | 18.49 | 19.18 | 18.31 | 19.00 | 481,788 | +0.47(+2.56%) |
Dec 11, 2013 | 18.97 | 18.97 | 18.14 | 18.52 | 784,242 | +0.64(+3.56%) |
Dec 10, 2013 | 18.25 | 18.27 | 17.81 | 17.89 | 321,767 | -0.36(-1.98%) |
Dec 09, 2013 | 17.91 | 18.25 | 17.73 | 18.25 | 259,454 | +0.34(+1.89%) |
Dec 06, 2013 | 17.78 | 17.92 | 17.67 | 17.91 | 147,519 | +0.31(+1.77%) |
Dec 05, 2013 | 17.58 | 17.74 | 17.50 | 17.60 | 89,932 | -0.06(-0.32%) |
Dec 04, 2013 | 17.69 | 17.90 | 17.52 | 17.65 | 237,039 | -0.16(-0.91%) |
Dec 03, 2013 | 18.07 | 18.22 | 17.79 | 17.82 | 396,102 | -0.32(-1.75%) |
Dec 02, 2013 | 18.09 | 18.56 | 17.91 | 18.13 | 414,062 | -0.01(-0.04%) |
Nov 29, 2013 | 17.84 | 18.23 | 17.67 | 18.14 | 131,237 | +0.42(+2.39%) |
Nov 27, 2013 | 17.60 | 17.84 | 17.60 | 17.72 | 333,193 | +0.13(+0.76%) |
Nov 26, 2013 | 17.18 | 17.63 | 17.02 | 17.58 | 561,209 | +0.47(+2.73%) |
Nov 25, 2013 | 17.22 | 17.24 | 16.99 | 17.12 | 707,094 | -0.07(-0.41%) |
Nov 22, 2013 | 17.55 | 17.55 | 16.95 | 17.19 | 514,043 | -0.30(-1.74%) |
Nov 21, 2013 | 17.45 | 17.57 | 17.36 | 17.49 | 382,516 | +0.15(+0.86%) |
Nov 20, 2013 | 17.36 | 17.50 | 17.23 | 17.34 | 405,725 | +0.00(+0.00%) |
Nov 19, 2013 | 17.62 | 17.83 | 17.30 | 17.34 | 167,708 | -0.33(-1.88%) |
Nov 18, 2013 | 17.74 | 17.87 | 17.58 | 17.67 | 297,648 | -0.03(-0.16%) |
Nov 15, 2013 | 17.65 | 17.89 | 17.27 | 17.70 | 457,299 | +0.02(+0.12%) |
Nov 14, 2013 | 17.53 | 17.72 | 17.40 | 17.68 | 316,382 | +0.70(+4.12%) |
Nov 12, 2013 | 17.26 | 17.43 | 16.80 | 16.98 | 403,935 | -0.28(-1.60%) |
Nov 11, 2013 | 17.24 | 17.67 | 17.07 | 17.26 | 371,519 | +0.02(+0.12%) |
Nov 08, 2013 | 16.68 | 17.29 | 16.59 | 17.24 | 5,140,633 | +0.91(+5.59%) |
Nov 07, 2013 | 17.18 | 17.18 | 16.30 | 16.32 | 632,613 | -0.80(-4.67%) |
Nov 06, 2013 | 17.67 | 17.80 | 17.08 | 17.12 | 322,251 | -0.62(-3.51%) |
Nov 05, 2013 | 18.27 | 18.27 | 17.73 | 17.74 | 207,514 | -0.66(-3.57%) |
Nov 04, 2013 | 17.66 | 18.49 | 17.63 | 18.40 | 218,717 | +0.75(+4.25%) |