Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.88 | 18.88 | 18.45 | 18.53 | 344,681 | -0.35(-1.85%) |
Sep 29, 2014 | 18.47 | 18.90 | 18.36 | 18.88 | 239,623 | +0.11(+0.60%) |
Sep 26, 2014 | 18.59 | 18.84 | 18.48 | 18.77 | 208,861 | +0.30(+1.63%) |
Sep 25, 2014 | 18.57 | 18.64 | 18.27 | 18.46 | 323,105 | -0.18(-0.98%) |
Sep 24, 2014 | 18.21 | 18.73 | 18.21 | 18.65 | 367,803 | +0.47(+2.60%) |
Sep 23, 2014 | 18.36 | 18.75 | 18.15 | 18.17 | 490,102 | -0.33(-1.76%) |
Sep 22, 2014 | 18.49 | 18.56 | 18.14 | 18.50 | 402,314 | -0.06(-0.32%) |
Sep 19, 2014 | 19.30 | 19.57 | 18.50 | 18.56 | 1,184,997 | -0.62(-3.24%) |
Sep 18, 2014 | 18.86 | 19.27 | 18.63 | 19.18 | 296,906 | +0.46(+2.48%) |
Sep 17, 2014 | 18.48 | 18.82 | 18.48 | 18.72 | 558,009 | +0.20(+1.06%) |
Sep 16, 2014 | 18.27 | 18.69 | 18.17 | 18.52 | 255,592 | +0.20(+1.08%) |
Sep 15, 2014 | 18.64 | 18.72 | 18.00 | 18.32 | 509,592 | -0.36(-1.90%) |
Sep 12, 2014 | 18.74 | 18.96 | 18.46 | 18.68 | 446,048 | -0.06(-0.32%) |
Sep 11, 2014 | 18.60 | 19.08 | 18.60 | 18.74 | 449,570 | +0.02(+0.11%) |
Sep 10, 2014 | 18.41 | 18.73 | 18.22 | 18.72 | 311,010 | +0.34(+1.82%) |
Sep 09, 2014 | 18.78 | 18.90 | 18.36 | 18.38 | 370,521 | -0.46(-2.46%) |
Sep 08, 2014 | 18.87 | 19.21 | 18.62 | 18.84 | 431,939 | +0.02(+0.10%) |
Sep 05, 2014 | 18.89 | 19.03 | 18.62 | 18.82 | 510,427 | +0.09(+0.47%) |
Sep 04, 2014 | 18.79 | 19.14 | 18.65 | 18.74 | 381,098 | +0.03(+0.16%) |
Sep 03, 2014 | 19.12 | 19.12 | 18.58 | 18.71 | 449,215 | -0.28(-1.45%) |
Sep 02, 2014 | 19.07 | 19.33 | 18.91 | 18.98 | 402,148 | +0.00(+0.00%) |
Aug 29, 2014 | 18.82 | 18.98 | 18.98 | 18.98 | 178,884 | +0.23(+1.21%) |
Aug 28, 2014 | 18.87 | 18.95 | 18.64 | 18.76 | 266,544 | -0.18(-0.94%) |
Aug 27, 2014 | 19.29 | 19.30 | 18.64 | 18.93 | 388,713 | -0.35(-1.79%) |
Aug 26, 2014 | 18.94 | 19.41 | 18.76 | 19.28 | 290,571 | +0.34(+1.77%) |
Aug 25, 2014 | 18.91 | 19.07 | 18.80 | 18.94 | 264,597 | +0.13(+0.68%) |
Aug 22, 2014 | 18.67 | 18.96 | 18.44 | 18.82 | 307,524 | +0.15(+0.79%) |
Aug 21, 2014 | 18.68 | 18.84 | 18.42 | 18.67 | 284,224 | -0.05(-0.26%) |
Aug 20, 2014 | 18.33 | 18.78 | 18.29 | 18.72 | 293,412 | +0.31(+1.66%) |
Aug 19, 2014 | 18.42 | 18.48 | 17.96 | 18.41 | 397,130 | -0.01(-0.05%) |
Aug 18, 2014 | 18.40 | 18.40 | 18.10 | 18.42 | 278,505 | +0.19(+1.03%) |
Aug 15, 2014 | 18.44 | 18.59 | 17.81 | 18.23 | 381,059 | +0.03(+0.16%) |
Aug 14, 2014 | 18.16 | 18.33 | 17.84 | 18.20 | 357,442 | -0.01(-0.05%) |
Aug 13, 2014 | 17.77 | 18.39 | 17.68 | 18.21 | 467,235 | +0.67(+3.82%) |
Aug 12, 2014 | 17.69 | 17.81 | 17.29 | 17.54 | 216,134 | -0.22(-1.22%) |
Aug 11, 2014 | 17.36 | 18.07 | 17.16 | 17.76 | 370,667 | +0.50(+2.91%) |
Aug 08, 2014 | 16.59 | 17.29 | 16.48 | 17.26 | 415,647 | +0.69(+4.17%) |
Aug 07, 2014 | 17.20 | 17.20 | 16.53 | 16.57 | 325,614 | -0.54(-3.17%) |
Aug 06, 2014 | 16.80 | 17.45 | 16.80 | 17.11 | 464,849 | +0.10(+0.58%) |
Aug 05, 2014 | 16.27 | 17.50 | 15.78 | 17.01 | 883,907 | +0.37(+2.25%) |
Aug 04, 2014 | 16.53 | 16.71 | 16.21 | 16.64 | 315,093 | +0.27(+1.63%) |
Aug 01, 2014 | 16.61 | 16.75 | 16.03 | 16.37 | 391,581 | -0.22(-1.31%) |
Jul 31, 2014 | 16.61 | 16.82 | 16.49 | 16.59 | 406,816 | -0.25(-1.46%) |
Jul 30, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 298,874 | +0.09(+0.53%) |
Jul 29, 2014 | 17.12 | 17.35 | 16.73 | 16.74 | 346,688 | -0.37(-2.19%) |
Jul 28, 2014 | 17.15 | 17.35 | 16.94 | 17.12 | 443,707 | +0.00(+0.00%) |
Jul 25, 2014 | 17.17 | 17.43 | 16.86 | 17.12 | 412,140 | -0.23(-1.31%) |
Jul 24, 2014 | 18.26 | 18.37 | 17.29 | 17.35 | 564,977 | -0.88(-4.82%) |
Jul 23, 2014 | 18.10 | 18.51 | 18.10 | 18.22 | 532,219 | +0.17(+0.93%) |
Jul 22, 2014 | 17.60 | 18.17 | 17.58 | 18.06 | 477,617 | +0.56(+3.21%) |
Jul 21, 2014 | 17.14 | 17.57 | 17.07 | 17.49 | 283,954 | +0.27(+1.55%) |
Jul 18, 2014 | 17.15 | 17.39 | 17.06 | 17.23 | 419,798 | +0.07(+0.40%) |
Jul 17, 2014 | 17.54 | 17.81 | 17.07 | 17.16 | 364,119 | -0.56(-3.17%) |
Jul 16, 2014 | 17.82 | 17.90 | 17.41 | 17.72 | 212,793 | +0.07(+0.39%) |
Jul 15, 2014 | 17.83 | 17.96 | 17.49 | 17.65 | 271,805 | -0.22(-1.21%) |
Jul 14, 2014 | 18.30 | 18.35 | 17.81 | 17.87 | 297,663 | -0.22(-1.20%) |
Jul 11, 2014 | 17.93 | 18.24 | 17.57 | 18.09 | 434,956 | +0.13(+0.71%) |
Jul 10, 2014 | 17.66 | 18.40 | 17.50 | 17.96 | 430,515 | -0.14(-0.76%) |
Jul 09, 2014 | 17.75 | 18.26 | 17.50 | 18.10 | 588,116 | -0.11(-0.60%) |
Jul 08, 2014 | 18.61 | 18.64 | 17.88 | 18.20 | 661,008 | -0.46(-2.48%) |
Jul 07, 2014 | 18.94 | 18.96 | 18.61 | 18.67 | 323,061 | -0.32(-1.66%) |
Jul 03, 2014 | 18.74 | 18.98 | 18.98 | 18.98 | 334,242 | +0.29(+1.53%) |
Jul 02, 2014 | 19.52 | 19.62 | 18.63 | 18.70 | 375,473 | -0.93(-4.72%) |
Jul 01, 2014 | 19.08 | 19.66 | 18.91 | 19.62 | 376,128 | +0.64(+3.38%) |
Jun 30, 2014 | 18.69 | 19.23 | 18.68 | 18.98 | 334,023 | +0.25(+1.32%) |
Jun 27, 2014 | 18.18 | 18.82 | 18.18 | 18.74 | 514,644 | +0.44(+2.43%) |
Jun 26, 2014 | 18.44 | 18.47 | 18.14 | 18.29 | 235,635 | -0.09(-0.48%) |
Jun 25, 2014 | 17.90 | 18.42 | 17.85 | 18.38 | 495,461 | +0.41(+2.31%) |
Jun 24, 2014 | 18.43 | 18.57 | 17.95 | 17.97 | 590,487 | -0.56(-3.03%) |
Jun 23, 2014 | 18.71 | 18.82 | 18.42 | 18.53 | 257,583 | -0.15(-0.79%) |
Jun 20, 2014 | 18.98 | 18.98 | 18.26 | 18.68 | 754,551 | -0.19(-0.99%) |
Jun 19, 2014 | 18.79 | 19.04 | 18.69 | 18.86 | 492,583 | +0.18(+0.95%) |
Jun 18, 2014 | 18.70 | 18.78 | 18.53 | 18.69 | 631,984 | -0.01(-0.05%) |
Jun 17, 2014 | 18.73 | 18.84 | 18.24 | 18.70 | 677,078 | -0.06(-0.32%) |
Jun 16, 2014 | 18.24 | 18.87 | 18.19 | 18.76 | 376,548 | +0.47(+2.59%) |
Jun 13, 2014 | 18.49 | 18.68 | 18.11 | 18.28 | 443,035 | -0.13(-0.70%) |
Jun 12, 2014 | 18.64 | 18.75 | 18.28 | 18.41 | 343,372 | -0.24(-1.27%) |
Jun 11, 2014 | 18.69 | 19.00 | 18.53 | 18.65 | 405,485 | -0.13(-0.68%) |
Jun 10, 2014 | 18.82 | 19.02 | 18.59 | 18.78 | 370,515 | -0.07(-0.37%) |
Jun 06, 2014 | 19.02 | 19.33 | 18.79 | 18.84 | 615,123 | -0.07(-0.36%) |
Jun 05, 2014 | 18.46 | 19.12 | 18.04 | 18.91 | 790,960 | +0.53(+2.90%) |
Jun 04, 2014 | 17.33 | 18.41 | 17.26 | 18.38 | 916,247 | +0.87(+4.96%) |
Jun 03, 2014 | 17.01 | 17.88 | 16.29 | 17.51 | 2,216,485 | -1.22(-6.53%) |
Jun 02, 2014 | 19.25 | 19.28 | 18.55 | 18.74 | 430,314 | -0.56(-2.91%) |
May 30, 2014 | 19.50 | 19.68 | 19.24 | 19.30 | 438,312 | -0.14(-0.71%) |
May 29, 2014 | 19.41 | 19.52 | 19.26 | 19.44 | 393,589 | +0.06(+0.30%) |
May 28, 2014 | 19.33 | 19.48 | 19.11 | 19.38 | 337,752 | +0.06(+0.31%) |
May 27, 2014 | 19.14 | 19.51 | 19.07 | 19.32 | 409,231 | +0.39(+2.08%) |
May 23, 2014 | 18.62 | 18.92 | 18.92 | 18.92 | 389,611 | +0.31(+1.64%) |
May 22, 2014 | 18.35 | 18.62 | 18.24 | 18.62 | 221,386 | +0.29(+1.56%) |
May 21, 2014 | 17.97 | 18.45 | 17.82 | 18.33 | 645,993 | +0.45(+2.54%) |
May 20, 2014 | 17.99 | 18.11 | 17.68 | 17.88 | 521,394 | -0.19(-1.04%) |
May 19, 2014 | 17.83 | 18.37 | 17.75 | 18.07 | 571,673 | +0.10(+0.55%) |
May 16, 2014 | 17.62 | 18.08 | 17.50 | 17.97 | 669,225 | +0.36(+2.02%) |
May 15, 2014 | 17.86 | 17.92 | 17.31 | 17.61 | 532,574 | -0.29(-1.60%) |
May 14, 2014 | 18.03 | 18.16 | 17.85 | 17.90 | 614,946 | -0.11(-0.60%) |
May 13, 2014 | 18.28 | 18.39 | 17.93 | 18.01 | 642,782 | -0.38(-2.09%) |
May 12, 2014 | 17.34 | 18.57 | 17.34 | 18.39 | 1,258,428 | +1.22(+7.12%) |
May 09, 2014 | 17.01 | 17.26 | 16.91 | 17.17 | 598,424 | +0.16(+0.93%) |
May 08, 2014 | 16.82 | 17.35 | 16.77 | 17.01 | 974,130 | +0.28(+1.65%) |
May 07, 2014 | 17.06 | 17.41 | 16.52 | 16.73 | 1,109,701 | +0.10(+0.59%) |
May 06, 2014 | 18.66 | 18.95 | 16.58 | 16.64 | 2,904,165 | -4.46(-21.13%) |
May 05, 2014 | 20.97 | 21.28 | 20.87 | 21.09 | 589,529 | +0.05(+0.23%) |
May 02, 2014 | 21.15 | 21.43 | 20.95 | 21.04 | 815,362 | -0.05(-0.23%) |
May 01, 2014 | 21.48 | 21.69 | 20.93 | 21.09 | 404,641 | -0.48(-2.24%) |
Apr 30, 2014 | 21.38 | 21.99 | 20.83 | 21.58 | 346,119 | +0.12(+0.55%) |
Apr 29, 2014 | 22.48 | 22.64 | 21.27 | 21.46 | 439,584 | -0.93(-4.14%) |
Apr 28, 2014 | 23.15 | 23.44 | 21.84 | 22.38 | 337,721 | -0.68(-2.95%) |
Apr 25, 2014 | 23.75 | 23.79 | 23.04 | 23.07 | 239,712 | -0.90(-3.75%) |
Apr 24, 2014 | 23.80 | 24.30 | 23.40 | 23.96 | 238,769 | +0.38(+1.63%) |
Apr 23, 2014 | 24.07 | 24.15 | 23.51 | 23.58 | 237,985 | -0.49(-2.05%) |
Apr 22, 2014 | 23.35 | 24.22 | 23.21 | 24.07 | 339,570 | +0.81(+3.48%) |
Apr 21, 2014 | 23.18 | 23.38 | 22.88 | 23.26 | 273,565 | -0.10(-0.42%) |
Apr 17, 2014 | 23.16 | 23.36 | 23.36 | 23.36 | 249,160 | +0.15(+0.64%) |
Apr 16, 2014 | 23.30 | 23.91 | 22.88 | 23.21 | 311,075 | +0.05(+0.21%) |
Apr 15, 2014 | 23.03 | 23.78 | 22.49 | 23.16 | 530,804 | +0.32(+1.38%) |
Apr 14, 2014 | 22.85 | 23.72 | 22.68 | 22.85 | 433,131 | +0.36(+1.62%) |
Apr 11, 2014 | 22.44 | 22.75 | 22.26 | 22.48 | 416,135 | -0.20(-0.87%) |
Apr 10, 2014 | 23.29 | 23.91 | 22.51 | 22.68 | 533,351 | -0.68(-2.91%) |
Apr 09, 2014 | 23.02 | 23.39 | 22.75 | 23.36 | 355,041 | +0.45(+1.98%) |
Apr 08, 2014 | 23.21 | 23.38 | 22.64 | 22.91 | 413,019 | -0.21(-0.90%) |
Apr 07, 2014 | 23.91 | 23.91 | 22.82 | 23.11 | 463,341 | -0.89(-3.70%) |
Apr 04, 2014 | 25.74 | 25.74 | 23.91 | 24.00 | 440,442 | -1.50(-5.88%) |
Apr 03, 2014 | 25.49 | 25.98 | 25.26 | 25.50 | 372,533 | +0.05(+0.19%) |
Apr 02, 2014 | 24.97 | 25.54 | 24.76 | 25.45 | 447,638 | +0.52(+2.10%) |
Apr 01, 2014 | 24.29 | 24.96 | 24.11 | 24.93 | 409,485 | +0.77(+3.18%) |
Mar 31, 2014 | 23.84 | 24.53 | 23.84 | 24.16 | 362,810 | +0.59(+2.51%) |
Mar 28, 2014 | 23.69 | 24.27 | 23.52 | 23.57 | 461,297 | -0.09(-0.38%) |
Mar 27, 2014 | 24.79 | 24.79 | 23.54 | 23.66 | 713,483 | -1.22(-4.91%) |
Mar 26, 2014 | 26.52 | 26.57 | 24.88 | 24.88 | 557,961 | -1.36(-5.19%) |
Mar 25, 2014 | 26.07 | 26.79 | 25.99 | 26.24 | 258,128 | +0.23(+0.87%) |
Mar 24, 2014 | 26.42 | 26.74 | 25.63 | 26.01 | 532,800 | -0.40(-1.53%) |
Mar 21, 2014 | 26.47 | 27.02 | 26.22 | 26.42 | 922,422 | +0.20(+0.75%) |
Mar 20, 2014 | 25.87 | 26.41 | 25.84 | 26.22 | 287,646 | +0.36(+1.41%) |
Mar 19, 2014 | 25.43 | 26.08 | 25.43 | 25.86 | 481,965 | +0.46(+1.82%) |
Mar 18, 2014 | 24.86 | 25.40 | 24.79 | 25.39 | 460,266 | +0.56(+2.26%) |
Mar 17, 2014 | 24.26 | 24.96 | 23.94 | 24.83 | 357,101 | +0.67(+2.78%) |
Mar 14, 2014 | 24.65 | 24.69 | 23.94 | 24.16 | 382,622 | -0.28(-1.13%) |
Mar 13, 2014 | 25.53 | 25.78 | 24.09 | 24.44 | 454,058 | -0.89(-3.50%) |
Mar 12, 2014 | 24.94 | 25.63 | 24.75 | 25.32 | 310,087 | +0.27(+1.06%) |
Mar 11, 2014 | 25.67 | 25.72 | 24.57 | 25.06 | 486,374 | -0.64(-2.49%) |
Mar 10, 2014 | 25.88 | 25.89 | 25.12 | 25.70 | 580,710 | -0.22(-0.84%) |
Mar 07, 2014 | 27.21 | 27.33 | 25.79 | 25.91 | 608,786 | -1.10(-4.09%) |
Mar 06, 2014 | 26.99 | 27.41 | 26.85 | 27.02 | 301,645 | +0.06(+0.22%) |
Mar 05, 2014 | 27.63 | 27.73 | 26.63 | 26.96 | 573,842 | -0.66(-2.39%) |
Mar 04, 2014 | 27.12 | 28.01 | 27.11 | 27.62 | 626,011 | +0.79(+2.94%) |
Mar 03, 2014 | 26.78 | 26.93 | 25.87 | 26.83 | 443,220 | -0.23(-0.84%) |
Feb 28, 2014 | 27.60 | 28.07 | 26.92 | 27.06 | 396,332 | -0.51(-1.86%) |
Feb 27, 2014 | 27.97 | 28.22 | 27.13 | 27.57 | 396,370 | -0.41(-1.48%) |
Feb 26, 2014 | 27.47 | 28.60 | 27.29 | 27.99 | 316,559 | +0.45(+1.65%) |
Feb 25, 2014 | 28.16 | 28.37 | 27.39 | 27.53 | 286,857 | -0.62(-2.21%) |
Feb 24, 2014 | 28.50 | 28.52 | 28.06 | 28.15 | 269,205 | +0.03(+0.11%) |
Feb 21, 2014 | 28.67 | 28.75 | 27.87 | 28.12 | 523,240 | -0.36(-1.25%) |
Feb 20, 2014 | 27.07 | 28.60 | 26.86 | 28.48 | 541,703 | +1.35(+4.98%) |
Feb 19, 2014 | 27.20 | 27.85 | 26.82 | 27.13 | 454,316 | -0.29(-1.04%) |
Feb 18, 2014 | 26.63 | 27.51 | 26.60 | 27.41 | 390,760 | +0.58(+2.17%) |
Feb 14, 2014 | 27.04 | 26.83 | 26.83 | 26.83 | 327,346 | -0.38(-1.41%) |
Feb 13, 2014 | 26.20 | 27.26 | 26.14 | 27.22 | 357,588 | +0.76(+2.87%) |
Feb 12, 2014 | 26.54 | 27.66 | 26.21 | 26.46 | 895,631 | -0.08(-0.30%) |
Feb 11, 2014 | 26.49 | 26.85 | 26.37 | 26.54 | 493,502 | +0.06(+0.22%) |
Feb 10, 2014 | 26.43 | 26.64 | 25.96 | 26.48 | 597,231 | -0.04(-0.15%) |
Feb 07, 2014 | 26.49 | 27.22 | 26.23 | 26.52 | 526,027 | +0.13(+0.49%) |
Feb 06, 2014 | 27.09 | 27.09 | 26.08 | 26.39 | 720,127 | -0.71(-2.62%) |
Feb 05, 2014 | 26.20 | 27.26 | 25.95 | 27.10 | 799,731 | +0.79(+3.00%) |
Feb 04, 2014 | 26.82 | 28.06 | 25.81 | 26.31 | 1,663,337 | +0.12(+0.45%) |
Feb 03, 2014 | 26.87 | 27.09 | 25.84 | 26.19 | 1,202,700 | -0.73(-2.71%) |
Jan 31, 2014 | 25.07 | 27.38 | 24.75 | 26.92 | 916,323 | +1.48(+5.80%) |
Jan 30, 2014 | 24.94 | 25.52 | 24.68 | 25.45 | 420,514 | +0.81(+3.30%) |
Jan 29, 2014 | 24.83 | 25.12 | 24.32 | 24.63 | 451,210 | -0.47(-1.89%) |
Jan 28, 2014 | 24.88 | 25.40 | 24.48 | 25.11 | 563,599 | +0.50(+2.04%) |
Jan 27, 2014 | 24.83 | 24.93 | 24.00 | 24.60 | 578,173 | -0.21(-0.83%) |
Jan 24, 2014 | 25.71 | 25.71 | 24.71 | 24.81 | 539,815 | -1.15(-4.44%) |
Jan 23, 2014 | 26.10 | 26.33 | 25.31 | 25.96 | 746,970 | -0.33(-1.24%) |
Jan 22, 2014 | 25.66 | 26.42 | 25.42 | 26.29 | 392,767 | +0.63(+2.46%) |
Jan 21, 2014 | 25.83 | 26.35 | 25.55 | 25.66 | 474,625 | -0.10(-0.38%) |
Jan 17, 2014 | 26.64 | 25.76 | 25.76 | 25.76 | 558,760 | -1.03(-3.83%) |
Jan 16, 2014 | 25.51 | 27.35 | 25.39 | 26.78 | 1,052,862 | +1.59(+6.30%) |
Jan 15, 2014 | 24.55 | 26.36 | 24.55 | 25.20 | 815,890 | +0.64(+2.61%) |
Jan 14, 2014 | 23.67 | 24.82 | 23.40 | 24.55 | 375,414 | +1.11(+4.75%) |
Jan 13, 2014 | 23.58 | 23.77 | 23.03 | 23.44 | 695,518 | -0.14(-0.59%) |
Jan 10, 2014 | 23.72 | 23.98 | 23.39 | 23.58 | 370,253 | -0.07(-0.29%) |
Jan 09, 2014 | 24.40 | 24.59 | 23.46 | 23.65 | 340,269 | -0.57(-2.34%) |
Jan 08, 2014 | 23.22 | 24.62 | 23.11 | 24.21 | 806,404 | +1.03(+4.44%) |
Jan 07, 2014 | 22.81 | 23.62 | 22.59 | 23.18 | 539,980 | +0.49(+2.17%) |
Jan 06, 2014 | 23.18 | 23.18 | 22.50 | 22.69 | 351,610 | -0.30(-1.29%) |
Jan 03, 2014 | 22.83 | 23.42 | 22.56 | 22.99 | 417,786 | +0.42(+1.88%) |
Jan 02, 2014 | 22.41 | 22.78 | 21.99 | 22.56 | 366,406 | +0.02(+0.09%) |
Dec 31, 2013 | 22.19 | 22.54 | 22.54 | 22.54 | 352,495 | +0.34(+1.51%) |
Dec 30, 2013 | 21.94 | 22.25 | 21.90 | 22.21 | 482,443 | +0.29(+1.30%) |
Dec 27, 2013 | 22.16 | 22.16 | 21.67 | 21.92 | 299,327 | -0.14(-0.63%) |
Dec 26, 2013 | 21.90 | 22.18 | 21.63 | 22.06 | 315,425 | +0.20(+0.90%) |
Dec 24, 2013 | 21.96 | 22.01 | 21.74 | 21.86 | 90,433 | -0.16(-0.72%) |
Dec 23, 2013 | 22.00 | 22.35 | 21.77 | 22.02 | 354,056 | +0.13(+0.59%) |
Dec 20, 2013 | 21.26 | 21.95 | 20.92 | 21.89 | 535,331 | +0.73(+3.45%) |
Dec 19, 2013 | 21.34 | 21.64 | 21.10 | 21.16 | 311,866 | -0.24(-1.11%) |
Dec 18, 2013 | 21.57 | 21.60 | 20.90 | 21.40 | 325,746 | -0.17(-0.78%) |
Dec 17, 2013 | 21.43 | 21.97 | 21.30 | 21.57 | 329,631 | +0.08(+0.37%) |
Dec 16, 2013 | 21.06 | 21.55 | 20.88 | 21.49 | 396,400 | +0.47(+2.25%) |
Dec 13, 2013 | 21.20 | 21.36 | 20.78 | 21.01 | 275,412 | -0.07(-0.33%) |
Dec 12, 2013 | 21.10 | 21.29 | 20.86 | 21.08 | 398,960 | -0.06(-0.28%) |
Dec 11, 2013 | 21.82 | 21.82 | 21.00 | 21.14 | 341,723 | -0.57(-2.63%) |
Dec 10, 2013 | 22.00 | 22.39 | 21.69 | 21.71 | 405,050 | -0.41(-1.87%) |
Dec 09, 2013 | 22.18 | 22.56 | 21.94 | 22.13 | 476,901 | +0.01(+0.04%) |
Dec 06, 2013 | 22.30 | 22.49 | 21.54 | 22.12 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 22.52 | 22.93 | 21.94 | 22.06 | 0 | -0.59(-2.61%) |
Dec 04, 2013 | 22.65 | 23.32 | 22.52 | 22.65 | 0 | -0.19(-0.82%) |
Dec 03, 2013 | 22.92 | 23.17 | 22.68 | 22.84 | 379,364 | -0.18(-0.77%) |
Dec 02, 2013 | 23.42 | 23.42 | 22.75 | 23.02 | 480,658 | -0.47(-2.02%) |
Nov 29, 2013 | 23.95 | 24.08 | 23.47 | 23.49 | 0 | -0.34(-1.41%) |
Nov 27, 2013 | 23.35 | 24.01 | 23.12 | 23.82 | 0 | +0.52(+2.24%) |
Nov 26, 2013 | 23.43 | 23.62 | 23.23 | 23.30 | 0 | -0.12(-0.51%) |
Nov 25, 2013 | 23.84 | 24.07 | 23.09 | 23.42 | 309,156 | -0.36(-1.53%) |
Nov 22, 2013 | 23.81 | 24.25 | 23.57 | 23.79 | 0 | -0.07(-0.29%) |
Nov 21, 2013 | 22.93 | 23.97 | 22.76 | 23.85 | 607,722 | +1.12(+4.95%) |
Nov 20, 2013 | 21.83 | 22.83 | 21.69 | 22.73 | 0 | +0.97(+4.44%) |
Nov 19, 2013 | 22.43 | 22.49 | 21.60 | 21.76 | 512,230 | -0.67(-2.99%) |
Nov 18, 2013 | 23.04 | 23.34 | 22.38 | 22.43 | 0 | -0.50(-2.19%) |
Nov 15, 2013 | 22.51 | 23.01 | 22.29 | 22.94 | 0 | +0.46(+2.06%) |
Nov 14, 2013 | 22.65 | 22.95 | 22.21 | 22.47 | 482,478 | -0.27(-1.17%) |
Nov 13, 2013 | 22.73 | 23.20 | 22.68 | 22.74 | 0 | -0.32(-1.37%) |
Nov 12, 2013 | 23.13 | 23.49 | 22.81 | 23.06 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.20 | 23.92 | 22.79 | 23.20 | 0 | -0.92(-3.80%) |
Nov 08, 2013 | 23.91 | 24.51 | 23.91 | 24.12 | 0 | +0.12(+0.49%) |
Nov 07, 2013 | 23.26 | 24.27 | 23.23 | 24.00 | 698,602 | +0.28(+1.18%) |
Nov 06, 2013 | 25.64 | 25.69 | 23.40 | 23.72 | 1,520,624 | -1.89(-7.37%) |
Nov 05, 2013 | 21.45 | 26.18 | 21.45 | 25.61 | 2,330,014 | +5.25(+25.76%) |
Nov 04, 2013 | 20.17 | 20.64 | 20.07 | 20.36 | 372,110 | +0.26(+1.28%) |
Nov 01, 2013 | 20.56 | 20.70 | 19.96 | 20.11 | 0 | -0.48(-2.35%) |
Oct 31, 2013 | 20.58 | 20.79 | 20.44 | 20.59 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.27 | 21.34 | 20.25 | 20.63 | 556,615 | -0.61(-2.88%) |
Oct 29, 2013 | 19.86 | 21.25 | 19.64 | 21.24 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.31 | 19.52 | 19.10 | 19.30 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 19.39 | 19.64 | 18.98 | 19.35 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.40 | 19.49 | 19.22 | 19.31 | 183,087 | +0.01(+0.05%) |
Oct 23, 2013 | 19.31 | 19.48 | 18.89 | 19.30 | 369,353 | -0.16(-0.81%) |
Oct 22, 2013 | 19.49 | 20.21 | 19.40 | 19.46 | 533,754 | +0.04(+0.20%) |
Oct 21, 2013 | 18.96 | 19.46 | 18.88 | 19.42 | 280,339 | +0.45(+2.39%) |
Oct 18, 2013 | 18.64 | 18.97 | 18.47 | 18.96 | 229,230 | +0.40(+2.18%) |
Oct 17, 2013 | 18.59 | 18.69 | 18.41 | 18.56 | 260,803 | -0.04(-0.21%) |
Oct 16, 2013 | 18.58 | 18.83 | 18.43 | 18.60 | 371,164 | +0.18(+0.96%) |
Oct 15, 2013 | 18.74 | 18.89 | 18.36 | 18.42 | 302,673 | -0.34(-1.79%) |
Oct 14, 2013 | 18.77 | 19.02 | 18.60 | 18.76 | 245,204 | -0.19(-0.99%) |
Oct 11, 2013 | 17.76 | 18.96 | 17.76 | 18.94 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.36 | 17.88 | 17.21 | 17.87 | 368,631 | +0.82(+4.80%) |
Oct 09, 2013 | 17.30 | 17.37 | 16.68 | 17.05 | 623,219 | -0.19(-1.09%) |
Oct 08, 2013 | 17.48 | 17.76 | 17.07 | 17.24 | 263,163 | -0.23(-1.30%) |
Oct 07, 2013 | 17.62 | 17.82 | 17.34 | 17.46 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.55 | 18.02 | 17.45 | 17.84 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.86 | 18.05 | 17.40 | 17.58 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.67 | 17.89 | 17.35 | 17.85 | 264,217 | +0.06(+0.33%) |