Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.60 | 19.63 | 19.52 | 19.63 | 94,157 | +0.24(+1.24%) |
Oct 30, 2014 | 19.28 | 19.42 | 19.19 | 19.39 | 18,158 | +0.13(+0.70%) |
Oct 29, 2014 | 19.36 | 19.36 | 19.21 | 19.25 | 8,634 | -0.04(-0.21%) |
Oct 28, 2014 | 19.18 | 19.31 | 19.15 | 19.29 | 41,066 | +0.21(+1.11%) |
Oct 27, 2014 | 19.04 | 19.07 | 19.07 | 19.08 | 99,556 | +0.01(+0.06%) |
Oct 24, 2014 | 18.95 | 19.07 | 18.95 | 19.07 | 27,729 | +0.09(+0.48%) |
Oct 23, 2014 | 18.99 | 19.01 | 18.94 | 18.98 | 16,558 | +0.23(+1.25%) |
Oct 22, 2014 | 18.93 | 18.94 | 18.74 | 18.74 | 31,215 | -0.10(-0.55%) |
Oct 21, 2014 | 18.61 | 18.85 | 18.61 | 18.84 | 200,722 | +0.32(+1.73%) |
Oct 20, 2014 | 18.34 | 18.52 | 18.34 | 18.52 | 23,169 | +0.18(+1.00%) |
Oct 17, 2014 | 18.28 | 18.46 | 18.25 | 18.34 | 18,370 | +0.19(+1.04%) |
Oct 16, 2014 | 17.89 | 18.26 | 17.89 | 18.15 | 32,335 | +0.02(+0.11%) |
Oct 15, 2014 | 18.09 | 18.16 | 17.74 | 18.13 | 132,996 | -0.17(-0.92%) |
Oct 14, 2014 | 18.40 | 18.47 | 18.30 | 18.30 | 18,241 | -0.11(-0.58%) |
Oct 13, 2014 | 18.56 | 18.59 | 18.41 | 18.41 | 36,851 | -0.21(-1.11%) |
Oct 10, 2014 | 18.76 | 18.82 | 18.61 | 18.61 | 27,000 | -0.18(-0.98%) |
Oct 09, 2014 | 19.10 | 19.11 | 18.76 | 18.80 | 6,862 | -0.12(-0.65%) |
Oct 08, 2014 | 18.88 | 18.92 | 18.76 | 18.92 | 264,898 | +0.05(+0.26%) |
Oct 07, 2014 | 19.06 | 19.06 | 18.87 | 18.87 | 12,774 | -0.22(-1.15%) |
Oct 06, 2014 | 19.23 | 19.23 | 19.09 | 19.09 | 17,197 | -0.06(-0.29%) |
Oct 03, 2014 | 19.06 | 19.16 | 19.06 | 19.15 | 130,169 | +0.23(+1.22%) |
Oct 02, 2014 | 18.94 | 18.95 | 18.74 | 18.92 | 19,869 | -0.02(-0.10%) |
Oct 01, 2014 | 19.17 | 19.17 | 18.85 | 18.93 | 41,059 | -0.26(-1.36%) |
Sep 30, 2014 | 19.20 | 19.28 | 19.15 | 19.20 | 20,701 | -0.02(-0.10%) |
Sep 29, 2014 | 19.15 | 19.25 | 19.15 | 19.21 | 5,739 | -0.09(-0.48%) |
Sep 26, 2014 | 19.18 | 19.31 | 19.16 | 19.31 | 16,429 | +0.20(+1.05%) |
Sep 25, 2014 | 19.23 | 19.23 | 19.11 | 19.11 | 28,902 | -0.33(-1.68%) |
Sep 24, 2014 | 19.34 | 19.43 | 19.29 | 19.43 | 6,126 | +0.13(+0.66%) |
Sep 23, 2014 | 19.39 | 19.39 | 19.31 | 19.31 | 12,106 | -0.12(-0.64%) |
Sep 22, 2014 | 19.46 | 19.49 | 19.42 | 19.43 | 3,110 | -0.12(-0.62%) |
Sep 19, 2014 | 19.67 | 19.67 | 19.55 | 19.55 | 10,828 | -0.04(-0.22%) |
Sep 18, 2014 | 19.55 | 19.60 | 19.55 | 19.60 | 15,858 | +0.10(+0.52%) |
Sep 17, 2014 | 19.53 | 19.53 | 19.45 | 19.50 | 25,973 | +0.03(+0.16%) |
Sep 16, 2014 | 19.34 | 19.49 | 19.33 | 19.46 | 54,581 | +0.13(+0.66%) |
Sep 15, 2014 | 19.36 | 19.36 | 19.30 | 19.34 | 10,723 | +0.01(+0.04%) |
Sep 12, 2014 | 19.44 | 19.44 | 19.28 | 19.33 | 16,374 | -0.09(-0.45%) |
Sep 11, 2014 | 19.35 | 19.42 | 19.35 | 19.42 | 7,657 | +0.03(+0.17%) |
Sep 10, 2014 | 19.31 | 19.38 | 19.27 | 19.38 | 9,869 | +0.07(+0.36%) |
Sep 09, 2014 | 19.38 | 19.39 | 19.30 | 19.31 | 30,215 | -0.12(-0.61%) |
Sep 08, 2014 | 19.48 | 19.48 | 19.41 | 19.43 | 6,057 | -0.02(-0.13%) |
Sep 05, 2014 | 19.36 | 19.46 | 19.36 | 19.46 | 9,714 | +0.07(+0.35%) |
Sep 04, 2014 | 19.50 | 19.50 | 19.39 | 19.39 | 5,134 | -0.07(-0.36%) |
Sep 03, 2014 | 19.47 | 19.47 | 19.42 | 19.46 | 7,556 | +0.03(+0.17%) |
Sep 02, 2014 | 19.44 | 19.46 | 19.38 | 19.43 | 8,244 | -0.01(-0.06%) |
Aug 29, 2014 | 19.47 | 19.44 | 19.44 | 19.44 | 13,332 | +0.03(+0.16%) |
Aug 28, 2014 | 19.39 | 19.41 | 19.35 | 19.41 | 53,068 | -0.03(-0.16%) |
Aug 27, 2014 | 19.45 | 19.45 | 19.37 | 19.44 | 25,789 | +0.02(+0.11%) |
Aug 26, 2014 | 19.39 | 19.43 | 19.39 | 19.41 | 10,781 | +0.04(+0.19%) |
Aug 25, 2014 | 19.41 | 19.43 | 19.38 | 19.38 | 17,826 | +0.07(+0.37%) |
Aug 22, 2014 | 19.29 | 19.35 | 19.28 | 19.31 | 27,108 | -0.06(-0.30%) |
Aug 21, 2014 | 19.24 | 19.36 | 19.24 | 19.36 | 11,051 | +0.11(+0.56%) |
Aug 20, 2014 | 19.24 | 19.27 | 19.20 | 19.26 | 17,516 | +0.03(+0.16%) |
Aug 19, 2014 | 19.20 | 19.23 | 19.15 | 19.23 | 23,883 | +0.13(+0.70%) |
Aug 18, 2014 | 19.06 | 19.09 | 19.05 | 19.09 | 4,432 | +0.13(+0.69%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.83 | 18.96 | 11,217 | +0.02(+0.12%) |
Aug 14, 2014 | 18.87 | 18.94 | 18.87 | 18.94 | 14,673 | +0.07(+0.36%) |
Aug 13, 2014 | 18.82 | 18.83 | 18.75 | 18.87 | 7,657 | +0.12(+0.64%) |
Aug 12, 2014 | 18.81 | 18.82 | 18.74 | 18.75 | 437,643 | -0.05(-0.24%) |
Aug 11, 2014 | 18.80 | 18.85 | 18.77 | 18.80 | 25,436 | +0.06(+0.33%) |
Aug 08, 2014 | 18.55 | 18.55 | 18.52 | 18.73 | 23,869 | +0.24(+1.28%) |
Aug 07, 2014 | 18.61 | 18.62 | 18.46 | 18.50 | 6,201 | -0.11(-0.57%) |
Aug 06, 2014 | 18.61 | 18.70 | 18.60 | 18.60 | 15,858 | -0.02(-0.10%) |
Aug 05, 2014 | 18.70 | 18.70 | 18.57 | 18.62 | 4,515 | -0.08(-0.42%) |
Aug 04, 2014 | 18.72 | 18.73 | 18.60 | 18.70 | 411,252 | +0.06(+0.34%) |
Aug 01, 2014 | 18.72 | 18.72 | 18.58 | 18.64 | 35,126 | -0.13(-0.70%) |
Jul 31, 2014 | 18.94 | 18.94 | 18.76 | 18.77 | 17,264 | -0.34(-1.80%) |
Jul 30, 2014 | 19.22 | 19.22 | 19.02 | 19.11 | 8,547 | -0.02(-0.10%) |
Jul 29, 2014 | 19.16 | 19.16 | 19.13 | 19.13 | 6,133 | -0.05(-0.25%) |
Jul 28, 2014 | 19.15 | 19.21 | 19.07 | 19.18 | 17,383 | -0.02(-0.08%) |
Jul 25, 2014 | 19.29 | 19.29 | 19.15 | 19.19 | 32,344 | -0.08(-0.44%) |
Jul 24, 2014 | 19.22 | 19.30 | 19.22 | 19.28 | 13,163 | +0.02(+0.11%) |
Jul 23, 2014 | 19.25 | 19.28 | 19.25 | 19.26 | 9,030 | +0.02(+0.11%) |
Jul 22, 2014 | 19.24 | 19.24 | 19.19 | 19.23 | 13,649 | +0.12(+0.61%) |
Jul 21, 2014 | 19.09 | 19.12 | 19.09 | 19.12 | 7,278 | +0.00(+0.00%) |
Jul 18, 2014 | 19.02 | 19.13 | 19.02 | 19.12 | 10,702 | +0.12(+0.61%) |
Jul 17, 2014 | 19.15 | 19.21 | 19.00 | 19.00 | 17,570 | -0.21(-1.08%) |
Jul 16, 2014 | 19.22 | 19.26 | 19.14 | 19.21 | 23,087 | +0.13(+0.67%) |
Jul 15, 2014 | 19.14 | 19.14 | 19.07 | 19.08 | 6,543 | -0.06(-0.29%) |
Jul 14, 2014 | 19.11 | 19.15 | 19.10 | 19.13 | 11,318 | +0.12(+0.66%) |
Jul 11, 2014 | 18.96 | 19.01 | 18.96 | 19.01 | 4,857 | +0.01(+0.04%) |
Jul 10, 2014 | 18.98 | 19.03 | 18.94 | 19.00 | 9,614 | -0.10(-0.50%) |
Jul 09, 2014 | 19.06 | 19.10 | 19.06 | 19.10 | 5,181 | +0.07(+0.39%) |
Jul 08, 2014 | 19.06 | 19.06 | 19.02 | 19.02 | 3,307 | -0.11(-0.57%) |
Jul 07, 2014 | 19.20 | 19.20 | 19.10 | 19.13 | 15,174 | -0.05(-0.26%) |
Jul 03, 2014 | 19.11 | 19.18 | 19.18 | 19.18 | 14,774 | +0.10(+0.55%) |
Jul 02, 2014 | 19.10 | 19.10 | 19.05 | 19.08 | 6,111 | +0.01(+0.05%) |
Jul 01, 2014 | 18.82 | 19.07 | 18.82 | 19.07 | 18,806 | +0.14(+0.72%) |
Jun 30, 2014 | 18.90 | 18.97 | 18.90 | 18.93 | 10,417 | -0.01(-0.04%) |
Jun 27, 2014 | 18.92 | 18.94 | 18.85 | 18.94 | 9,343 | +0.07(+0.40%) |
Jun 26, 2014 | 18.88 | 18.91 | 18.79 | 18.87 | 9,682 | -0.04(-0.19%) |
Jun 25, 2014 | 18.86 | 18.92 | 18.86 | 18.90 | 12,604 | +0.00(+0.01%) |
Jun 24, 2014 | 19.00 | 19.03 | 18.87 | 18.90 | 10,914 | -0.09(-0.48%) |
Jun 23, 2014 | 19.04 | 19.04 | 18.95 | 18.99 | 14,572 | +0.03(+0.16%) |
Jun 20, 2014 | 19.02 | 19.02 | 18.96 | 18.96 | 12,245 | +0.02(+0.10%) |
Jun 19, 2014 | 18.93 | 18.94 | 18.93 | 18.94 | 1,642 | +0.03(+0.17%) |
Jun 18, 2014 | 18.82 | 18.91 | 18.76 | 18.91 | 14,301 | +0.12(+0.62%) |
Jun 17, 2014 | 18.70 | 18.82 | 18.70 | 18.79 | 18,596 | +0.06(+0.34%) |
Jun 16, 2014 | 18.78 | 18.78 | 18.70 | 18.73 | 15,365 | +0.03(+0.17%) |
Jun 13, 2014 | 18.71 | 18.76 | 18.68 | 18.69 | 12,433 | +0.04(+0.21%) |
Jun 12, 2014 | 19.01 | 19.01 | 18.66 | 18.66 | 12,195 | -0.17(-0.92%) |
Jun 11, 2014 | 18.82 | 18.83 | 18.78 | 18.83 | 12,788 | -0.03(-0.17%) |
Jun 10, 2014 | 18.84 | 18.87 | 18.84 | 18.86 | 5,261 | +0.04(+0.20%) |
Jun 06, 2014 | 18.84 | 18.88 | 18.82 | 18.82 | 10,248 | +0.09(+0.49%) |
Jun 05, 2014 | 18.66 | 18.76 | 18.66 | 18.73 | 25,193 | +0.07(+0.39%) |
Jun 04, 2014 | 18.61 | 18.66 | 18.61 | 18.66 | 7,327 | +0.04(+0.19%) |
Jun 03, 2014 | 18.63 | 18.63 | 18.56 | 18.63 | 5,145 | +0.05(+0.25%) |
Jun 02, 2014 | 18.60 | 18.63 | 18.58 | 18.58 | 17,800 | +0.01(+0.06%) |
May 30, 2014 | 18.58 | 18.58 | 18.53 | 18.57 | 13,812 | +0.01(+0.04%) |
May 29, 2014 | 18.51 | 18.56 | 18.47 | 18.56 | 33,154 | +0.06(+0.31%) |
May 28, 2014 | 18.46 | 18.51 | 18.46 | 18.50 | 10,447 | +0.07(+0.35%) |
May 27, 2014 | 18.50 | 18.50 | 18.43 | 18.44 | 9,618 | +0.05(+0.29%) |
May 23, 2014 | 18.37 | 18.38 | 18.38 | 18.38 | 8,684 | +0.05(+0.29%) |
May 22, 2014 | 18.30 | 18.33 | 18.28 | 18.33 | 5,496 | +0.06(+0.33%) |
May 21, 2014 | 18.21 | 18.27 | 18.21 | 18.27 | 11,214 | +0.10(+0.56%) |
May 20, 2014 | 18.17 | 18.23 | 18.10 | 18.17 | 15,712 | -0.07(-0.36%) |
May 19, 2014 | 18.12 | 18.25 | 18.12 | 18.23 | 16,515 | +0.06(+0.34%) |
May 16, 2014 | 18.11 | 18.17 | 18.10 | 18.17 | 9,130 | +0.04(+0.19%) |
May 15, 2014 | 18.24 | 18.24 | 18.06 | 18.14 | 14,645 | -0.17(-0.92%) |
May 14, 2014 | 18.34 | 18.36 | 18.30 | 18.30 | 6,705 | -0.09(-0.48%) |
May 13, 2014 | 18.45 | 18.45 | 18.37 | 18.39 | 34,504 | +0.04(+0.21%) |
May 12, 2014 | 18.27 | 18.35 | 18.27 | 18.35 | 6,065 | +0.14(+0.76%) |
May 09, 2014 | 18.12 | 18.22 | 18.12 | 18.22 | 9,235 | +0.03(+0.18%) |
May 08, 2014 | 18.24 | 18.29 | 18.16 | 18.18 | 14,254 | +0.02(+0.11%) |
May 07, 2014 | 18.02 | 18.16 | 18.02 | 18.16 | 27,600 | +0.09(+0.49%) |
May 06, 2014 | 18.16 | 18.18 | 18.05 | 18.08 | 24,010 | -0.13(-0.71%) |
May 05, 2014 | 18.07 | 18.21 | 18.05 | 18.21 | 31,150 | +0.01(+0.06%) |
May 02, 2014 | 18.24 | 18.28 | 18.18 | 18.19 | 13,512 | -0.02(-0.10%) |
May 01, 2014 | 18.25 | 18.25 | 18.20 | 18.21 | 18,278 | +0.00(+0.02%) |
Apr 30, 2014 | 18.16 | 18.24 | 18.16 | 18.21 | 12,853 | +0.02(+0.10%) |
Apr 29, 2014 | 18.16 | 18.20 | 18.16 | 18.19 | 10,649 | +0.16(+0.87%) |
Apr 28, 2014 | 18.07 | 18.19 | 17.92 | 18.03 | 24,755 | +0.01(+0.08%) |
Apr 25, 2014 | 18.10 | 18.10 | 17.98 | 18.02 | 35,181 | -0.09(-0.51%) |
Apr 24, 2014 | 18.21 | 18.21 | 18.11 | 18.11 | 23,492 | +0.02(+0.09%) |
Apr 23, 2014 | 18.14 | 18.14 | 18.07 | 18.09 | 26,655 | -0.07(-0.38%) |
Apr 22, 2014 | 18.05 | 18.17 | 18.05 | 18.16 | 21,014 | +0.10(+0.55%) |
Apr 21, 2014 | 18.03 | 18.06 | 18.03 | 18.06 | 11,616 | +0.09(+0.51%) |
Apr 17, 2014 | 18.01 | 17.97 | 17.97 | 17.97 | 19,903 | -0.02(-0.12%) |
Apr 16, 2014 | 17.98 | 18.00 | 17.83 | 18.00 | 28,928 | +0.19(+1.06%) |
Apr 15, 2014 | 17.84 | 17.84 | 17.61 | 17.81 | 31,957 | +0.19(+1.07%) |
Apr 14, 2014 | 17.75 | 17.93 | 17.62 | 17.62 | 43,931 | +0.02(+0.09%) |
Apr 11, 2014 | 17.70 | 17.74 | 17.55 | 17.60 | 28,613 | -0.15(-0.83%) |
Apr 10, 2014 | 18.10 | 18.10 | 17.70 | 17.75 | 35,470 | -0.34(-1.86%) |
Apr 09, 2014 | 17.95 | 18.09 | 17.89 | 18.09 | 14,536 | +0.19(+1.04%) |
Apr 08, 2014 | 17.86 | 17.92 | 17.77 | 17.90 | 14,026 | -0.01(-0.08%) |
Apr 07, 2014 | 18.03 | 18.03 | 17.82 | 17.91 | 25,150 | -0.15(-0.86%) |
Apr 04, 2014 | 18.28 | 18.29 | 18.02 | 18.07 | 14,547 | -0.21(-1.15%) |
Apr 03, 2014 | 18.24 | 18.28 | 18.21 | 18.28 | 11,228 | +0.04(+0.24%) |
Apr 02, 2014 | 18.26 | 18.26 | 18.21 | 18.24 | 26,304 | +0.04(+0.21%) |
Apr 01, 2014 | 18.19 | 18.22 | 18.13 | 18.20 | 36,737 | +0.08(+0.46%) |
Mar 31, 2014 | 18.09 | 18.11 | 18.04 | 18.11 | 46,384 | +0.19(+1.05%) |
Mar 28, 2014 | 17.93 | 17.99 | 17.89 | 17.93 | 6,238 | +0.13(+0.75%) |
Mar 27, 2014 | 17.89 | 17.90 | 17.77 | 17.79 | 14,934 | -0.10(-0.57%) |
Mar 26, 2014 | 18.00 | 18.05 | 17.90 | 17.90 | 17,254 | -0.09(-0.48%) |
Mar 25, 2014 | 17.95 | 18.01 | 17.93 | 17.98 | 12,234 | +0.12(+0.67%) |
Mar 24, 2014 | 17.91 | 17.91 | 17.85 | 17.86 | 8,239 | -0.10(-0.55%) |
Mar 21, 2014 | 18.16 | 18.16 | 17.96 | 17.96 | 9,399 | -0.02(-0.14%) |
Mar 20, 2014 | 17.86 | 17.99 | 17.86 | 17.99 | 12,022 | +0.17(+0.93%) |
Mar 19, 2014 | 17.95 | 17.95 | 17.82 | 17.82 | 6,968 | -0.12(-0.66%) |
Mar 18, 2014 | 17.89 | 17.95 | 17.89 | 17.94 | 61,348 | +0.12(+0.66%) |
Mar 17, 2014 | 17.70 | 17.82 | 17.70 | 17.82 | 19,957 | +0.15(+0.88%) |
Mar 14, 2014 | 17.69 | 17.76 | 17.67 | 17.67 | 13,526 | -0.03(-0.15%) |
Mar 13, 2014 | 17.86 | 17.86 | 17.63 | 17.69 | 13,312 | -0.21(-1.16%) |
Mar 12, 2014 | 17.81 | 17.90 | 17.81 | 17.90 | 2,848 | +0.03(+0.17%) |
Mar 11, 2014 | 17.96 | 18.01 | 17.87 | 17.87 | 8,283 | -0.02(-0.11%) |
Mar 10, 2014 | 17.91 | 17.91 | 17.89 | 17.89 | 3,775 | +0.00(+0.00%) |
Mar 07, 2014 | 18.04 | 18.04 | 17.89 | 17.89 | 3,233 | -0.05(-0.28%) |
Mar 06, 2014 | 18.00 | 18.00 | 17.93 | 17.94 | 33,782 | +0.05(+0.28%) |
Mar 05, 2014 | 17.92 | 17.93 | 17.87 | 17.89 | 22,177 | -0.01(-0.08%) |
Mar 04, 2014 | 17.81 | 17.91 | 17.81 | 17.90 | 25,316 | +0.25(+1.39%) |
Mar 03, 2014 | 17.66 | 17.69 | 17.66 | 17.66 | 11,048 | -0.09(-0.52%) |
Feb 28, 2014 | 17.72 | 17.83 | 17.72 | 17.75 | 6,848 | +0.07(+0.40%) |
Feb 27, 2014 | 17.55 | 17.68 | 17.55 | 17.68 | 11,550 | +0.11(+0.64%) |
Feb 26, 2014 | 17.62 | 17.68 | 17.56 | 17.57 | 23,053 | -0.03(-0.16%) |
Feb 25, 2014 | 17.61 | 17.66 | 17.56 | 17.60 | 36,503 | -0.07(-0.40%) |
Feb 24, 2014 | 17.64 | 17.75 | 17.54 | 17.67 | 32,601 | +0.13(+0.74%) |
Feb 21, 2014 | 17.54 | 17.63 | 17.54 | 17.54 | 10,449 | -0.02(-0.13%) |
Feb 20, 2014 | 17.52 | 17.60 | 17.49 | 17.56 | 44,896 | +0.02(+0.13%) |
Feb 19, 2014 | 17.55 | 17.60 | 17.53 | 17.54 | 16,288 | -0.06(-0.36%) |
Feb 18, 2014 | 17.55 | 17.60 | 17.55 | 17.60 | 9,660 | +0.02(+0.09%) |
Feb 14, 2014 | 17.47 | 17.58 | 17.58 | 17.58 | 14,169 | +0.12(+0.69%) |
Feb 13, 2014 | 17.29 | 17.48 | 17.29 | 17.46 | 8,541 | +0.05(+0.30%) |
Feb 12, 2014 | 17.43 | 17.46 | 17.38 | 17.41 | 35,315 | +0.01(+0.04%) |
Feb 11, 2014 | 17.27 | 17.41 | 17.25 | 17.40 | 20,967 | +0.22(+1.29%) |
Feb 10, 2014 | 17.18 | 17.18 | 17.11 | 17.18 | 17,454 | +0.03(+0.18%) |
Feb 07, 2014 | 17.02 | 17.15 | 16.99 | 17.15 | 2,928 | +0.23(+1.33%) |
Feb 06, 2014 | 16.79 | 16.93 | 16.79 | 16.93 | 9,068 | +0.16(+0.97%) |
Feb 05, 2014 | 16.63 | 16.79 | 16.57 | 16.76 | 24,692 | -0.00(-0.02%) |
Feb 04, 2014 | 16.70 | 16.77 | 16.70 | 16.77 | 16,567 | +0.07(+0.43%) |
Feb 03, 2014 | 17.01 | 17.03 | 16.70 | 16.70 | 12,949 | -0.31(-1.84%) |
Jan 31, 2014 | 16.97 | 17.09 | 16.94 | 17.01 | 21,196 | -0.10(-0.61%) |
Jan 30, 2014 | 17.10 | 17.18 | 17.10 | 17.11 | 9,083 | +0.13(+0.74%) |
Jan 29, 2014 | 17.02 | 17.06 | 16.95 | 16.99 | 35,926 | -0.19(-1.11%) |
Jan 28, 2014 | 17.14 | 17.18 | 17.11 | 17.18 | 20,324 | +0.06(+0.34%) |
Jan 27, 2014 | 17.18 | 17.18 | 16.99 | 17.12 | 27,674 | -0.03(-0.18%) |
Jan 24, 2014 | 17.34 | 17.35 | 17.15 | 17.15 | 18,729 | -0.31(-1.78%) |
Jan 23, 2014 | 17.55 | 17.55 | 17.42 | 17.46 | 39,759 | -0.22(-1.23%) |
Jan 22, 2014 | 17.64 | 17.69 | 17.63 | 17.68 | 22,835 | +0.01(+0.08%) |
Jan 21, 2014 | 17.72 | 17.76 | 17.56 | 17.66 | 58,819 | +0.02(+0.11%) |
Jan 17, 2014 | 17.65 | 17.64 | 17.64 | 17.64 | 15,623 | -0.05(-0.30%) |
Jan 16, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 2,688 | -0.04(-0.22%) |
Jan 15, 2014 | 17.72 | 17.77 | 17.68 | 17.74 | 43,156 | +0.08(+0.45%) |
Jan 14, 2014 | 17.52 | 17.66 | 17.52 | 17.66 | 51,400 | +0.20(+1.15%) |
Jan 13, 2014 | 17.66 | 17.69 | 17.46 | 17.46 | 26,755 | -0.22(-1.25%) |
Jan 10, 2014 | 17.60 | 17.68 | 17.59 | 17.68 | 14,097 | +0.02(+0.13%) |
Jan 09, 2014 | 17.72 | 17.72 | 17.59 | 17.65 | 31,508 | -0.00(-0.00%) |
Jan 08, 2014 | 17.61 | 17.68 | 17.59 | 17.65 | 14,809 | +0.01(+0.04%) |
Jan 07, 2014 | 17.60 | 17.72 | 17.60 | 17.64 | 99,251 | +0.04(+0.24%) |
Jan 06, 2014 | 17.62 | 17.62 | 17.52 | 17.60 | 21,153 | -0.06(-0.32%) |
Jan 03, 2014 | 17.66 | 17.67 | 17.58 | 17.66 | 14,707 | +0.02(+0.12%) |
Jan 02, 2014 | 17.72 | 17.72 | 17.59 | 17.64 | 28,176 | -0.10(-0.59%) |
Dec 31, 2013 | 17.71 | 17.74 | 17.74 | 17.74 | 10,536 | +0.08(+0.47%) |
Dec 30, 2013 | 17.71 | 17.71 | 17.66 | 17.66 | 32,500 | -0.03(-0.16%) |
Dec 27, 2013 | 17.87 | 17.87 | 17.68 | 17.69 | 29,353 | -0.01(-0.06%) |
Dec 26, 2013 | 17.65 | 17.70 | 17.62 | 17.70 | 10,373 | +0.09(+0.49%) |
Dec 24, 2013 | 17.60 | 17.61 | 17.60 | 17.61 | 3,557 | +0.08(+0.47%) |
Dec 23, 2013 | 17.51 | 17.56 | 17.51 | 17.53 | 9,651 | +0.09(+0.50%) |
Dec 20, 2013 | 17.44 | 17.48 | 17.42 | 17.44 | 6,522 | +0.11(+0.62%) |
Dec 19, 2013 | 17.33 | 17.37 | 17.29 | 17.34 | 8,801 | -0.03(-0.18%) |
Dec 18, 2013 | 17.14 | 17.37 | 16.98 | 17.37 | 24,449 | +0.23(+1.33%) |
Dec 17, 2013 | 17.19 | 17.19 | 17.04 | 17.14 | 27,947 | -0.01(-0.04%) |
Dec 16, 2013 | 17.12 | 17.19 | 17.12 | 17.15 | 23,452 | +0.09(+0.53%) |
Dec 13, 2013 | 16.98 | 17.09 | 16.98 | 17.06 | 10,393 | -0.03(-0.17%) |
Dec 12, 2013 | 17.04 | 17.12 | 17.02 | 17.09 | 123,090 | -0.01(-0.04%) |
Dec 11, 2013 | 17.33 | 17.33 | 17.09 | 17.09 | 10,561 | -0.25(-1.43%) |
Dec 10, 2013 | 17.31 | 17.35 | 17.31 | 17.34 | 23,193 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.41 | 17.33 | 17.40 | 6,328 | +0.08(+0.49%) |
Dec 06, 2013 | 17.28 | 17.34 | 17.25 | 17.32 | 5,795 | +0.20(+1.15%) |
Dec 05, 2013 | 17.17 | 17.22 | 17.09 | 17.12 | 11,295 | -0.13(-0.75%) |
Dec 04, 2013 | 17.17 | 17.29 | 17.11 | 17.25 | 11,996 | +0.02(+0.13%) |
Dec 03, 2013 | 17.27 | 17.27 | 17.18 | 17.23 | 9,925 | -0.02(-0.14%) |
Dec 02, 2013 | 17.34 | 17.35 | 17.25 | 17.25 | 6,967 | -0.08(-0.47%) |
Nov 29, 2013 | 17.34 | 17.38 | 17.33 | 17.33 | 5,477 | +0.00(+0.00%) |
Nov 27, 2013 | 17.31 | 17.33 | 17.28 | 17.33 | 13,858 | +0.04(+0.23%) |
Nov 26, 2013 | 17.27 | 17.31 | 17.21 | 17.29 | 19,197 | +0.03(+0.20%) |
Nov 25, 2013 | 17.31 | 17.36 | 17.25 | 17.26 | 35,916 | +0.03(+0.20%) |
Nov 22, 2013 | 17.20 | 17.24 | 17.20 | 17.22 | 12,441 | +0.03(+0.18%) |
Nov 21, 2013 | 17.11 | 17.19 | 17.11 | 17.19 | 15,589 | +0.17(+1.00%) |
Nov 20, 2013 | 17.11 | 17.14 | 17.00 | 17.02 | 18,832 | -0.10(-0.56%) |
Nov 19, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 4,488 | +0.01(+0.07%) |
Nov 18, 2013 | 17.21 | 17.21 | 17.11 | 17.11 | 3,264 | -0.07(-0.41%) |
Nov 15, 2013 | 17.15 | 17.18 | 17.12 | 17.18 | 5,419 | +0.08(+0.49%) |
Nov 14, 2013 | 17.05 | 17.12 | 17.03 | 17.09 | 6,120 | +0.19(+1.10%) |
Nov 12, 2013 | 16.92 | 16.94 | 16.87 | 16.91 | 8,958 | -0.04(-0.22%) |
Nov 11, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 25,292 | +0.10(+0.57%) |
Nov 08, 2013 | 16.71 | 16.86 | 16.71 | 16.85 | 19,482 | +0.08(+0.48%) |
Nov 07, 2013 | 16.87 | 16.87 | 16.74 | 16.77 | 13,208 | -0.10(-0.60%) |
Nov 06, 2013 | 16.89 | 16.93 | 16.86 | 16.87 | 7,508 | +0.03(+0.20%) |
Nov 05, 2013 | 16.84 | 16.85 | 16.79 | 16.84 | 13,694 | -0.01(-0.03%) |
Nov 04, 2013 | 16.82 | 16.84 | 16.79 | 16.84 | 14,749 | +0.08(+0.49%) |