Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.44 | 19.49 | 19.21 | 19.31 | 527,888 | -0.16(-0.85%) |
Sep 29, 2014 | 19.59 | 19.68 | 19.40 | 19.48 | 419,050 | -0.25(-1.28%) |
Sep 26, 2014 | 19.67 | 19.85 | 19.58 | 19.73 | 319,764 | +0.08(+0.39%) |
Sep 25, 2014 | 19.84 | 20.27 | 19.36 | 19.65 | 733,909 | -0.16(-0.78%) |
Sep 24, 2014 | 19.57 | 19.93 | 19.42 | 19.81 | 565,469 | +0.16(+0.79%) |
Sep 23, 2014 | 19.46 | 19.78 | 19.39 | 19.65 | 603,142 | +0.18(+0.95%) |
Sep 22, 2014 | 19.33 | 19.49 | 19.30 | 19.47 | 694,097 | +0.05(+0.25%) |
Sep 19, 2014 | 19.28 | 19.58 | 18.93 | 19.42 | 1,714,640 | -1.09(-5.29%) |
Sep 18, 2014 | 20.61 | 20.61 | 20.36 | 20.51 | 369,831 | -0.10(-0.47%) |
Sep 17, 2014 | 20.74 | 21.04 | 20.56 | 20.60 | 484,694 | -0.07(-0.33%) |
Sep 16, 2014 | 20.68 | 20.85 | 20.52 | 20.67 | 337,043 | -0.02(-0.09%) |
Sep 15, 2014 | 20.69 | 20.79 | 20.40 | 20.69 | 333,889 | -0.02(-0.09%) |
Sep 12, 2014 | 21.17 | 21.19 | 20.30 | 20.71 | 570,956 | -0.49(-2.33%) |
Sep 11, 2014 | 21.11 | 21.30 | 21.11 | 21.20 | 331,309 | +0.07(+0.32%) |
Sep 10, 2014 | 21.18 | 21.41 | 21.00 | 21.14 | 462,103 | -0.12(-0.55%) |
Sep 09, 2014 | 21.46 | 21.74 | 21.23 | 21.25 | 444,166 | -0.16(-0.77%) |
Sep 08, 2014 | 21.75 | 21.75 | 21.32 | 21.42 | 682,729 | -0.32(-1.47%) |
Sep 05, 2014 | 21.25 | 21.75 | 21.25 | 21.74 | 625,877 | +0.41(+1.91%) |
Sep 04, 2014 | 21.38 | 21.65 | 21.13 | 21.33 | 837,352 | +0.07(+0.32%) |
Sep 03, 2014 | 21.10 | 21.46 | 21.10 | 21.26 | 737,782 | +0.25(+1.20%) |
Sep 02, 2014 | 21.03 | 21.25 | 20.91 | 21.01 | 411,572 | +0.02(+0.09%) |
Aug 29, 2014 | 20.83 | 20.99 | 20.99 | 20.99 | 320,620 | +0.23(+1.12%) |
Aug 28, 2014 | 21.11 | 21.25 | 20.67 | 20.76 | 669,777 | -0.37(-1.74%) |
Aug 27, 2014 | 20.61 | 21.17 | 20.57 | 21.13 | 623,180 | +0.57(+2.78%) |
Aug 26, 2014 | 20.53 | 20.86 | 20.50 | 20.55 | 620,044 | +0.05(+0.24%) |
Aug 25, 2014 | 20.45 | 20.67 | 20.41 | 20.51 | 492,729 | +0.04(+0.19%) |
Aug 22, 2014 | 20.50 | 20.58 | 20.24 | 20.47 | 502,795 | -0.04(-0.19%) |
Aug 21, 2014 | 20.63 | 20.77 | 20.51 | 20.51 | 628,564 | -0.13(-0.61%) |
Aug 20, 2014 | 20.75 | 20.85 | 20.40 | 20.63 | 814,600 | -0.12(-0.56%) |
Aug 19, 2014 | 21.81 | 22.02 | 20.65 | 20.75 | 1,178,534 | -1.40(-6.30%) |
Aug 18, 2014 | 21.51 | 22.14 | 21.51 | 22.14 | 450,057 | +0.65(+3.02%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.21 | 21.49 | 751,363 | -0.19(-0.89%) |
Aug 14, 2014 | 21.50 | 22.13 | 21.50 | 21.69 | 473,745 | +0.24(+1.13%) |
Aug 13, 2014 | 21.46 | 21.70 | 21.28 | 21.45 | 426,960 | -0.02(-0.09%) |
Aug 12, 2014 | 21.28 | 21.56 | 21.21 | 21.46 | 487,141 | +0.16(+0.77%) |
Aug 11, 2014 | 21.50 | 21.53 | 21.12 | 21.30 | 784,245 | -0.18(-0.86%) |
Aug 08, 2014 | 22.48 | 22.48 | 20.94 | 21.48 | 1,574,099 | -1.41(-6.14%) |
Aug 07, 2014 | 22.93 | 22.96 | 22.61 | 22.89 | 408,082 | +0.00(+0.00%) |
Aug 06, 2014 | 22.51 | 22.97 | 22.45 | 22.89 | 292,898 | +0.36(+1.59%) |
Aug 05, 2014 | 22.39 | 22.71 | 22.25 | 22.53 | 418,132 | +0.13(+0.56%) |
Aug 04, 2014 | 22.34 | 22.57 | 22.16 | 22.40 | 385,053 | +0.09(+0.39%) |
Aug 01, 2014 | 22.21 | 22.44 | 22.11 | 22.32 | 412,140 | +0.18(+0.83%) |
Jul 31, 2014 | 22.43 | 22.60 | 22.08 | 22.13 | 710,795 | -0.53(-2.35%) |
Jul 30, 2014 | 22.58 | 22.86 | 22.39 | 22.67 | 452,954 | +0.16(+0.69%) |
Jul 29, 2014 | 23.13 | 23.21 | 22.45 | 22.51 | 543,547 | -0.60(-2.60%) |
Jul 28, 2014 | 23.15 | 23.30 | 23.00 | 23.11 | 349,183 | -0.06(-0.25%) |
Jul 25, 2014 | 23.25 | 23.37 | 23.12 | 23.17 | 373,023 | -0.17(-0.75%) |
Jul 24, 2014 | 23.42 | 23.50 | 23.15 | 23.34 | 377,103 | +0.00(+0.00%) |
Jul 23, 2014 | 23.28 | 23.50 | 23.21 | 23.34 | 304,308 | +0.05(+0.21%) |
Jul 22, 2014 | 23.26 | 23.39 | 23.19 | 23.30 | 390,722 | +0.17(+0.75%) |
Jul 21, 2014 | 23.28 | 23.31 | 22.99 | 23.12 | 347,059 | -0.18(-0.79%) |
Jul 18, 2014 | 23.20 | 23.44 | 23.14 | 23.31 | 563,283 | +0.11(+0.46%) |
Jul 17, 2014 | 23.28 | 23.53 | 23.07 | 23.20 | 507,975 | -0.07(-0.29%) |
Jul 16, 2014 | 23.38 | 23.38 | 23.00 | 23.27 | 450,769 | -0.07(-0.29%) |
Jul 15, 2014 | 23.26 | 23.56 | 23.22 | 23.34 | 420,224 | +0.00(+0.00%) |
Jul 14, 2014 | 23.62 | 23.62 | 23.08 | 23.34 | 567,349 | -0.13(-0.54%) |
Jul 11, 2014 | 23.30 | 23.62 | 23.08 | 23.46 | 622,390 | +0.15(+0.67%) |
Jul 10, 2014 | 22.86 | 23.41 | 22.80 | 23.31 | 808,248 | +0.24(+1.05%) |
Jul 09, 2014 | 22.95 | 23.18 | 22.74 | 23.06 | 672,870 | +0.11(+0.46%) |
Jul 08, 2014 | 23.20 | 23.23 | 22.78 | 22.96 | 1,060,330 | -0.22(-0.96%) |
Jul 07, 2014 | 23.50 | 23.68 | 23.15 | 23.18 | 828,169 | -0.34(-1.44%) |
Jul 03, 2014 | 23.65 | 23.52 | 23.52 | 23.52 | 488,411 | -0.08(-0.33%) |
Jul 02, 2014 | 25.32 | 25.41 | 23.47 | 23.60 | 1,842,282 | -1.80(-7.10%) |
Jul 01, 2014 | 24.76 | 25.42 | 24.57 | 25.40 | 1,590,546 | +0.76(+3.07%) |
Jun 30, 2014 | 24.39 | 24.83 | 24.26 | 24.64 | 1,107,942 | +0.25(+1.03%) |
Jun 27, 2014 | 24.35 | 24.90 | 24.31 | 24.39 | 5,050,643 | -0.02(-0.08%) |
Jun 26, 2014 | 24.88 | 24.88 | 24.28 | 24.41 | 1,234,427 | -0.39(-1.56%) |
Jun 25, 2014 | 25.01 | 25.30 | 24.76 | 24.80 | 1,106,283 | -0.18(-0.74%) |
Jun 24, 2014 | 25.34 | 25.37 | 24.91 | 24.98 | 786,290 | -0.35(-1.38%) |
Jun 23, 2014 | 25.31 | 25.82 | 25.28 | 25.33 | 847,447 | -0.06(-0.23%) |
Jun 20, 2014 | 24.81 | 25.41 | 24.73 | 25.39 | 1,048,198 | +0.61(+2.46%) |
Jun 19, 2014 | 24.75 | 24.98 | 24.58 | 24.78 | 620,648 | +0.19(+0.79%) |
Jun 18, 2014 | 24.58 | 24.75 | 24.25 | 24.59 | 633,325 | -0.06(-0.24%) |
Jun 17, 2014 | 24.65 | 24.83 | 24.41 | 24.64 | 509,505 | -0.04(-0.16%) |
Jun 16, 2014 | 24.07 | 24.71 | 24.07 | 24.68 | 637,034 | +0.64(+2.66%) |
Jun 13, 2014 | 24.07 | 24.24 | 23.77 | 24.04 | 592,222 | -0.05(-0.20%) |
Jun 12, 2014 | 23.73 | 24.30 | 23.58 | 24.09 | 823,363 | +0.32(+1.35%) |
Jun 11, 2014 | 23.73 | 23.98 | 23.48 | 23.77 | 912,040 | +0.02(+0.08%) |
Jun 10, 2014 | 24.16 | 24.17 | 23.66 | 23.75 | 1,004,209 | -0.22(-0.93%) |
Jun 06, 2014 | 24.20 | 24.32 | 23.81 | 23.97 | 974,083 | -0.24(-1.00%) |
Jun 05, 2014 | 23.91 | 24.34 | 23.60 | 24.22 | 721,224 | +0.43(+1.79%) |
Jun 04, 2014 | 23.57 | 23.98 | 23.36 | 23.79 | 922,714 | +0.15(+0.61%) |
Jun 03, 2014 | 22.94 | 23.99 | 22.82 | 23.65 | 1,522,943 | +0.68(+2.95%) |
Jun 02, 2014 | 22.89 | 23.06 | 22.55 | 22.97 | 738,271 | +0.16(+0.68%) |
May 30, 2014 | 22.52 | 22.95 | 22.48 | 22.81 | 814,217 | +0.35(+1.55%) |
May 29, 2014 | 22.67 | 22.68 | 22.41 | 22.46 | 549,568 | -0.11(-0.47%) |
May 28, 2014 | 22.72 | 23.21 | 22.43 | 22.57 | 818,019 | -0.06(-0.26%) |
May 27, 2014 | 22.41 | 22.72 | 21.80 | 22.63 | 711,786 | +0.45(+2.01%) |
May 23, 2014 | 21.77 | 22.18 | 22.18 | 22.18 | 1,846,429 | +1.06(+5.02%) |
May 22, 2014 | 20.97 | 21.36 | 20.91 | 21.12 | 308,275 | +0.23(+1.09%) |
May 21, 2014 | 21.10 | 21.16 | 20.54 | 20.89 | 520,259 | -0.20(-0.96%) |
May 20, 2014 | 21.00 | 21.12 | 20.83 | 21.10 | 762,469 | +0.08(+0.37%) |
May 19, 2014 | 19.77 | 21.04 | 19.71 | 21.02 | 933,908 | +1.18(+5.96%) |
May 16, 2014 | 19.74 | 19.98 | 19.72 | 19.84 | 334,705 | +0.13(+0.64%) |
May 15, 2014 | 19.55 | 19.74 | 19.31 | 19.71 | 394,646 | +0.11(+0.54%) |
May 14, 2014 | 19.25 | 19.97 | 19.25 | 19.60 | 525,428 | +0.37(+1.91%) |
May 13, 2014 | 19.29 | 19.58 | 18.99 | 19.24 | 504,748 | -0.03(-0.15%) |
May 12, 2014 | 19.32 | 19.74 | 19.18 | 19.26 | 457,783 | +0.02(+0.10%) |
May 09, 2014 | 18.78 | 19.48 | 18.39 | 19.25 | 840,598 | +0.19(+1.02%) |
May 08, 2014 | 18.73 | 19.07 | 18.63 | 19.05 | 858,578 | +0.41(+2.18%) |
May 07, 2014 | 18.64 | 18.74 | 18.45 | 18.64 | 822,379 | +0.10(+0.52%) |
May 06, 2014 | 18.54 | 18.72 | 18.30 | 18.55 | 499,529 | +0.01(+0.05%) |
May 05, 2014 | 18.63 | 18.67 | 18.41 | 18.54 | 738,655 | -0.13(-0.68%) |
May 02, 2014 | 18.24 | 19.05 | 18.15 | 18.66 | 623,746 | +0.47(+2.61%) |
May 01, 2014 | 17.35 | 18.22 | 17.22 | 18.19 | 749,873 | +0.89(+5.15%) |
Apr 30, 2014 | 17.47 | 17.69 | 17.17 | 17.30 | 416,485 | -0.17(-1.00%) |
Apr 29, 2014 | 17.45 | 17.53 | 17.34 | 17.47 | 238,052 | +0.03(+0.17%) |
Apr 28, 2014 | 17.43 | 17.49 | 17.26 | 17.44 | 270,006 | +0.03(+0.17%) |
Apr 25, 2014 | 17.41 | 17.43 | 17.18 | 17.41 | 213,630 | -0.09(-0.50%) |
Apr 24, 2014 | 17.38 | 17.51 | 17.06 | 17.50 | 283,010 | +0.12(+0.67%) |
Apr 23, 2014 | 17.62 | 17.76 | 17.35 | 17.38 | 250,177 | -0.20(-1.16%) |
Apr 22, 2014 | 17.56 | 17.70 | 17.49 | 17.59 | 171,661 | +0.04(+0.22%) |
Apr 21, 2014 | 17.53 | 17.65 | 17.24 | 17.55 | 196,107 | -0.02(-0.11%) |
Apr 17, 2014 | 17.60 | 17.57 | 17.57 | 17.57 | 290,178 | -0.09(-0.49%) |
Apr 16, 2014 | 17.85 | 18.18 | 17.60 | 17.66 | 302,572 | -0.13(-0.71%) |
Apr 15, 2014 | 17.79 | 17.97 | 17.61 | 17.78 | 279,084 | -0.01(-0.05%) |
Apr 14, 2014 | 17.70 | 18.16 | 17.70 | 17.79 | 397,521 | +0.13(+0.71%) |
Apr 11, 2014 | 17.79 | 17.84 | 17.53 | 17.67 | 372,034 | -0.16(-0.87%) |
Apr 10, 2014 | 18.16 | 18.30 | 17.80 | 17.82 | 310,636 | -0.40(-2.18%) |
Apr 09, 2014 | 18.43 | 18.57 | 18.18 | 18.22 | 232,553 | -0.17(-0.95%) |
Apr 08, 2014 | 18.05 | 18.41 | 18.05 | 18.39 | 284,768 | +0.33(+1.82%) |
Apr 07, 2014 | 18.27 | 18.35 | 18.03 | 18.06 | 271,432 | -0.24(-1.32%) |
Apr 04, 2014 | 18.37 | 18.65 | 18.26 | 18.31 | 245,942 | -0.06(-0.32%) |
Apr 03, 2014 | 18.57 | 18.57 | 18.20 | 18.36 | 336,182 | -0.23(-1.25%) |
Apr 02, 2014 | 18.87 | 18.87 | 18.55 | 18.60 | 307,112 | -0.30(-1.59%) |
Apr 01, 2014 | 18.65 | 18.90 | 18.41 | 18.90 | 347,977 | +0.24(+1.30%) |
Mar 31, 2014 | 18.72 | 18.79 | 18.55 | 18.65 | 329,971 | +0.05(+0.26%) |
Mar 28, 2014 | 17.93 | 18.68 | 17.93 | 18.61 | 482,582 | +0.68(+3.78%) |
Mar 27, 2014 | 17.84 | 18.15 | 17.80 | 17.93 | 409,198 | +0.06(+0.33%) |
Mar 26, 2014 | 17.90 | 18.05 | 17.70 | 17.87 | 444,711 | +0.09(+0.49%) |
Mar 25, 2014 | 18.06 | 18.16 | 17.71 | 17.78 | 423,192 | -0.22(-1.24%) |
Mar 24, 2014 | 18.30 | 18.36 | 17.80 | 18.01 | 375,772 | -0.27(-1.48%) |
Mar 21, 2014 | 17.93 | 18.36 | 17.87 | 18.28 | 1,354,669 | +0.32(+1.78%) |
Mar 20, 2014 | 18.43 | 18.43 | 17.91 | 17.96 | 593,700 | -0.45(-2.42%) |
Mar 19, 2014 | 19.05 | 19.06 | 18.20 | 18.40 | 497,214 | -0.60(-3.16%) |
Mar 18, 2014 | 18.14 | 19.05 | 18.08 | 19.00 | 802,108 | +0.83(+4.59%) |
Mar 17, 2014 | 18.11 | 18.34 | 18.01 | 18.17 | 451,608 | +0.15(+0.81%) |
Mar 14, 2014 | 17.90 | 18.25 | 17.89 | 18.02 | 339,808 | +0.12(+0.65%) |
Mar 13, 2014 | 18.01 | 18.01 | 17.76 | 17.91 | 340,466 | -0.06(-0.32%) |
Mar 12, 2014 | 17.95 | 18.02 | 17.81 | 17.97 | 278,485 | +0.00(+0.00%) |
Mar 11, 2014 | 18.04 | 18.13 | 17.87 | 17.97 | 353,071 | -0.04(-0.21%) |
Mar 10, 2014 | 18.02 | 18.15 | 17.76 | 18.01 | 408,056 | -0.05(-0.27%) |
Mar 07, 2014 | 18.26 | 18.41 | 17.95 | 18.05 | 294,229 | -0.21(-1.17%) |
Mar 06, 2014 | 18.43 | 18.63 | 18.25 | 18.27 | 257,760 | -0.09(-0.48%) |
Mar 05, 2014 | 18.36 | 18.51 | 18.25 | 18.35 | 263,598 | -0.01(-0.05%) |
Mar 04, 2014 | 18.55 | 18.66 | 18.31 | 18.36 | 244,887 | -0.06(-0.32%) |
Mar 03, 2014 | 18.58 | 18.79 | 18.24 | 18.42 | 306,182 | -0.31(-1.66%) |
Feb 28, 2014 | 18.17 | 19.09 | 18.16 | 18.73 | 661,668 | +1.04(+5.86%) |
Feb 27, 2014 | 17.73 | 17.75 | 17.34 | 17.70 | 507,831 | -0.13(-0.71%) |
Feb 26, 2014 | 17.87 | 18.04 | 17.79 | 17.82 | 265,176 | +0.00(+0.00%) |
Feb 25, 2014 | 17.57 | 17.95 | 17.57 | 17.82 | 408,834 | +0.29(+1.66%) |
Feb 24, 2014 | 17.73 | 17.84 | 17.45 | 17.53 | 450,034 | -0.24(-1.36%) |
Feb 21, 2014 | 17.73 | 18.12 | 17.64 | 17.77 | 495,333 | +0.11(+0.60%) |
Feb 20, 2014 | 17.38 | 17.74 | 17.38 | 17.67 | 552,691 | +0.21(+1.22%) |
Feb 19, 2014 | 17.31 | 17.56 | 17.17 | 17.45 | 506,751 | +0.17(+1.01%) |
Feb 18, 2014 | 17.38 | 17.38 | 16.76 | 17.28 | 487,699 | -0.16(-0.94%) |
Feb 14, 2014 | 17.34 | 17.44 | 17.44 | 17.44 | 229,604 | +0.10(+0.56%) |
Feb 13, 2014 | 17.69 | 17.78 | 17.33 | 17.35 | 541,003 | -0.44(-2.45%) |
Feb 12, 2014 | 17.68 | 17.78 | 17.63 | 17.78 | 340,707 | +0.09(+0.49%) |
Feb 11, 2014 | 17.72 | 17.80 | 17.43 | 17.70 | 444,497 | -0.39(-2.14%) |
Feb 10, 2014 | 17.97 | 18.13 | 17.77 | 18.08 | 245,806 | +0.12(+0.65%) |
Feb 07, 2014 | 18.01 | 18.25 | 17.83 | 17.97 | 464,834 | -0.03(-0.16%) |
Feb 06, 2014 | 17.62 | 18.00 | 17.54 | 18.00 | 467,810 | +0.38(+2.15%) |
Feb 05, 2014 | 17.39 | 17.65 | 17.39 | 17.62 | 426,643 | +0.21(+1.22%) |
Feb 04, 2014 | 17.31 | 17.42 | 17.06 | 17.40 | 308,242 | +0.17(+1.01%) |
Feb 03, 2014 | 17.40 | 17.42 | 17.02 | 17.23 | 535,028 | -0.18(-1.06%) |
Jan 31, 2014 | 17.17 | 17.46 | 16.99 | 17.41 | 327,473 | +0.09(+0.50%) |
Jan 30, 2014 | 17.54 | 17.54 | 17.15 | 17.33 | 216,728 | -0.12(-0.67%) |
Jan 29, 2014 | 17.44 | 17.76 | 17.40 | 17.44 | 237,218 | -0.10(-0.55%) |
Jan 28, 2014 | 17.60 | 17.92 | 17.44 | 17.54 | 316,268 | +0.05(+0.28%) |
Jan 27, 2014 | 17.73 | 18.00 | 17.31 | 17.49 | 268,039 | -0.21(-1.20%) |
Jan 24, 2014 | 17.96 | 18.01 | 17.46 | 17.70 | 294,795 | -0.25(-1.40%) |
Jan 23, 2014 | 18.09 | 18.30 | 17.83 | 17.96 | 289,811 | -0.14(-0.75%) |
Jan 22, 2014 | 18.09 | 18.26 | 17.94 | 18.09 | 373,685 | -0.02(-0.11%) |
Jan 21, 2014 | 18.06 | 18.13 | 17.76 | 18.11 | 379,211 | +0.16(+0.92%) |
Jan 17, 2014 | 18.09 | 17.95 | 17.95 | 17.95 | 289,868 | -0.21(-1.17%) |
Jan 16, 2014 | 18.27 | 18.37 | 17.87 | 18.16 | 347,994 | -0.20(-1.11%) |
Jan 15, 2014 | 18.19 | 18.52 | 18.01 | 18.36 | 465,375 | +0.17(+0.96%) |
Jan 14, 2014 | 17.75 | 18.34 | 17.75 | 18.19 | 416,484 | +0.46(+2.57%) |
Jan 13, 2014 | 17.89 | 17.98 | 17.62 | 17.73 | 278,455 | -0.16(-0.92%) |
Jan 10, 2014 | 17.91 | 18.08 | 17.79 | 17.90 | 270,842 | -0.03(-0.16%) |
Jan 09, 2014 | 17.87 | 17.93 | 17.54 | 17.93 | 394,920 | +0.00(+0.00%) |
Jan 08, 2014 | 17.99 | 18.09 | 17.80 | 17.93 | 274,124 | -0.02(-0.11%) |
Jan 07, 2014 | 18.48 | 18.48 | 17.92 | 17.95 | 531,793 | -0.41(-2.22%) |
Jan 06, 2014 | 18.56 | 18.68 | 18.14 | 18.35 | 301,482 | -0.20(-1.10%) |
Jan 03, 2014 | 18.28 | 18.64 | 18.28 | 18.56 | 218,284 | +0.16(+0.90%) |
Jan 02, 2014 | 18.60 | 18.63 | 18.32 | 18.39 | 446,371 | -0.20(-1.09%) |
Dec 31, 2013 | 18.61 | 18.60 | 18.60 | 18.60 | 775,184 | +0.02(+0.10%) |
Dec 30, 2013 | 18.56 | 18.72 | 18.43 | 18.58 | 585,202 | +0.07(+0.37%) |
Dec 27, 2013 | 18.07 | 18.51 | 18.04 | 18.51 | 468,223 | +0.48(+2.69%) |
Dec 26, 2013 | 17.99 | 18.37 | 17.96 | 18.02 | 318,556 | +0.06(+0.32%) |
Dec 24, 2013 | 17.83 | 18.32 | 17.76 | 17.97 | 200,888 | +0.19(+1.09%) |
Dec 23, 2013 | 17.44 | 17.88 | 17.38 | 17.77 | 568,972 | +0.35(+2.00%) |
Dec 20, 2013 | 17.48 | 17.48 | 17.18 | 17.42 | 569,864 | +0.04(+0.22%) |
Dec 19, 2013 | 17.70 | 17.91 | 17.32 | 17.38 | 603,886 | -0.31(-1.75%) |
Dec 18, 2013 | 17.42 | 17.82 | 17.37 | 17.70 | 594,931 | +0.30(+1.73%) |
Dec 17, 2013 | 17.15 | 17.44 | 17.03 | 17.39 | 380,581 | +0.21(+1.24%) |
Dec 16, 2013 | 17.12 | 17.32 | 17.06 | 17.18 | 544,987 | +0.07(+0.40%) |
Dec 13, 2013 | 17.17 | 17.36 | 16.99 | 17.11 | 400,066 | -0.02(-0.11%) |
Dec 12, 2013 | 17.20 | 17.21 | 16.98 | 17.13 | 556,596 | -0.03(-0.17%) |
Dec 11, 2013 | 17.12 | 17.37 | 16.97 | 17.16 | 525,018 | +0.10(+0.57%) |
Dec 10, 2013 | 17.38 | 17.52 | 17.01 | 17.07 | 472,873 | -0.36(-2.06%) |
Dec 09, 2013 | 17.06 | 17.55 | 17.02 | 17.42 | 454,331 | +0.37(+2.16%) |
Dec 06, 2013 | 17.14 | 17.29 | 16.86 | 17.06 | 589,930 | -0.05(-0.28%) |
Dec 05, 2013 | 17.39 | 17.47 | 16.91 | 17.10 | 661,811 | -0.29(-1.67%) |
Dec 04, 2013 | 17.36 | 17.67 | 17.23 | 17.39 | 478,296 | -0.02(-0.11%) |
Dec 03, 2013 | 17.27 | 17.46 | 16.96 | 17.41 | 501,438 | +0.15(+0.84%) |
Dec 02, 2013 | 17.22 | 17.88 | 17.15 | 17.27 | 881,202 | +0.08(+0.45%) |
Nov 29, 2013 | 17.19 | 17.30 | 16.98 | 17.19 | 347,735 | +0.04(+0.23%) |
Nov 27, 2013 | 16.91 | 17.17 | 16.75 | 17.15 | 514,213 | +0.22(+1.32%) |
Nov 26, 2013 | 16.97 | 17.10 | 16.86 | 16.93 | 606,557 | -0.04(-0.23%) |
Nov 25, 2013 | 16.96 | 17.04 | 16.82 | 16.97 | 519,756 | +0.05(+0.29%) |
Nov 22, 2013 | 16.98 | 17.34 | 16.62 | 16.92 | 575,295 | -0.06(-0.34%) |
Nov 21, 2013 | 17.30 | 17.31 | 16.30 | 16.98 | 1,894,313 | -0.29(-1.68%) |
Nov 20, 2013 | 17.86 | 17.91 | 17.05 | 17.27 | 824,785 | +0.09(+0.51%) |
Nov 19, 2013 | 17.26 | 17.42 | 17.06 | 17.18 | 474,977 | -0.09(-0.50%) |
Nov 18, 2013 | 17.43 | 17.61 | 17.23 | 17.27 | 925,566 | -0.07(-0.39%) |
Nov 15, 2013 | 17.37 | 17.44 | 17.06 | 17.34 | 581,642 | -0.11(-0.61%) |
Nov 14, 2013 | 17.88 | 17.93 | 17.07 | 17.44 | 959,007 | -0.47(-2.60%) |
Nov 13, 2013 | 18.26 | 18.32 | 17.60 | 17.91 | 804,280 | -0.52(-2.84%) |
Nov 12, 2013 | 18.44 | 18.54 | 18.20 | 18.43 | 357,028 | -0.07(-0.37%) |
Nov 11, 2013 | 19.31 | 19.31 | 18.22 | 18.50 | 563,913 | -0.81(-4.21%) |
Nov 08, 2013 | 20.47 | 21.05 | 19.27 | 19.31 | 799,276 | -1.03(-5.05%) |
Nov 07, 2013 | 18.07 | 21.32 | 18.07 | 20.34 | 2,393,444 | +2.77(+15.77%) |
Nov 06, 2013 | 17.73 | 18.02 | 17.54 | 17.57 | 248,367 | -0.11(-0.60%) |
Nov 05, 2013 | 17.75 | 17.96 | 17.51 | 17.68 | 284,629 | -0.08(-0.44%) |
Nov 04, 2013 | 18.14 | 18.21 | 17.73 | 17.75 | 389,251 | -0.36(-1.98%) |
Nov 01, 2013 | 18.09 | 18.17 | 17.87 | 18.11 | 228,662 | +0.02(+0.11%) |
Oct 31, 2013 | 18.71 | 18.71 | 18.04 | 18.09 | 354,811 | -0.65(-3.46%) |
Oct 30, 2013 | 18.78 | 18.93 | 18.59 | 18.74 | 137,138 | -0.04(-0.21%) |
Oct 29, 2013 | 19.04 | 19.10 | 18.66 | 18.78 | 269,269 | -0.26(-1.37%) |
Oct 28, 2013 | 19.25 | 19.58 | 18.90 | 19.04 | 248,011 | -0.18(-0.96%) |
Oct 25, 2013 | 19.10 | 19.28 | 18.95 | 19.23 | 193,829 | +0.13(+0.66%) |
Oct 24, 2013 | 19.02 | 19.17 | 18.77 | 19.10 | 300,309 | +0.08(+0.41%) |
Oct 23, 2013 | 18.82 | 19.31 | 18.73 | 19.02 | 265,541 | +0.16(+0.87%) |
Oct 22, 2013 | 18.36 | 18.95 | 18.23 | 18.86 | 223,468 | +0.54(+2.96%) |
Oct 21, 2013 | 18.35 | 18.41 | 18.16 | 18.32 | 303,583 | -0.07(-0.37%) |
Oct 18, 2013 | 18.42 | 18.58 | 18.17 | 18.38 | 243,832 | +0.01(+0.05%) |
Oct 17, 2013 | 18.10 | 18.44 | 18.03 | 18.37 | 207,506 | +0.16(+0.85%) |
Oct 16, 2013 | 18.40 | 18.55 | 18.00 | 18.22 | 244,032 | -0.06(-0.32%) |
Oct 15, 2013 | 18.59 | 18.65 | 18.09 | 18.28 | 296,718 | -0.43(-2.28%) |
Oct 14, 2013 | 18.51 | 18.72 | 18.32 | 18.70 | 212,913 | +0.05(+0.26%) |
Oct 11, 2013 | 18.64 | 18.84 | 18.53 | 18.65 | 243,930 | +0.06(+0.31%) |
Oct 10, 2013 | 18.90 | 19.04 | 18.54 | 18.60 | 195,761 | -0.04(-0.21%) |
Oct 09, 2013 | 18.53 | 18.74 | 18.45 | 18.64 | 313,549 | +0.12(+0.63%) |
Oct 08, 2013 | 18.49 | 18.66 | 18.47 | 18.52 | 346,148 | -0.02(-0.10%) |
Oct 07, 2013 | 18.49 | 18.64 | 18.26 | 18.54 | 267,468 | -0.08(-0.42%) |
Oct 04, 2013 | 18.73 | 18.97 | 18.51 | 18.62 | 259,442 | -0.08(-0.42%) |
Oct 03, 2013 | 18.87 | 18.97 | 18.60 | 18.69 | 287,622 | -0.18(-0.98%) |
Oct 02, 2013 | 18.95 | 19.04 | 18.79 | 18.88 | 366,133 | -0.11(-0.56%) |