Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.93 | 19.47 | 18.46 | 19.33 | 4,699,316 | +1.09(+5.98%) |
Oct 30, 2014 | 18.10 | 18.39 | 17.92 | 18.24 | 1,354,825 | +0.10(+0.55%) |
Oct 29, 2014 | 18.15 | 18.24 | 17.84 | 18.14 | 768,038 | +0.07(+0.39%) |
Oct 28, 2014 | 17.55 | 18.15 | 17.55 | 18.07 | 1,267,350 | +0.60(+3.43%) |
Oct 27, 2014 | 17.70 | 17.71 | 17.36 | 17.47 | 786,082 | -0.24(-1.36%) |
Oct 24, 2014 | 17.92 | 17.94 | 17.59 | 17.71 | 1,239,289 | -0.12(-0.67%) |
Oct 23, 2014 | 17.64 | 17.96 | 17.64 | 17.83 | 882,086 | +0.37(+2.12%) |
Oct 22, 2014 | 17.73 | 17.85 | 17.43 | 17.46 | 1,203,963 | -0.26(-1.47%) |
Oct 21, 2014 | 17.52 | 17.86 | 17.50 | 17.72 | 1,438,013 | +0.16(+0.91%) |
Oct 20, 2014 | 17.45 | 17.51 | 17.38 | 17.56 | 941,750 | +0.14(+0.80%) |
Oct 17, 2014 | 17.44 | 17.77 | 17.27 | 17.42 | 1,004,376 | +0.27(+1.57%) |
Oct 16, 2014 | 16.64 | 17.24 | 16.61 | 17.15 | 1,394,421 | +0.15(+0.88%) |
Oct 15, 2014 | 17.07 | 17.24 | 16.45 | 17.00 | 1,633,471 | -0.34(-1.96%) |
Oct 14, 2014 | 16.97 | 17.56 | 16.92 | 17.34 | 2,439,664 | +0.94(+5.73%) |
Oct 13, 2014 | 16.60 | 16.86 | 16.36 | 16.40 | 1,346,410 | -0.18(-1.09%) |
Oct 10, 2014 | 16.53 | 16.93 | 16.43 | 16.58 | 2,009,428 | -0.08(-0.48%) |
Oct 09, 2014 | 17.17 | 17.26 | 16.59 | 16.66 | 947,401 | -0.60(-3.48%) |
Oct 08, 2014 | 17.07 | 17.36 | 16.74 | 17.26 | 1,284,690 | +0.14(+0.82%) |
Oct 07, 2014 | 17.47 | 17.53 | 17.07 | 17.12 | 916,862 | -0.49(-2.78%) |
Oct 06, 2014 | 17.83 | 17.99 | 17.60 | 17.61 | 833,693 | -0.13(-0.73%) |
Oct 03, 2014 | 17.49 | 17.75 | 17.40 | 17.74 | 1,412,642 | +0.39(+2.25%) |
Oct 02, 2014 | 16.87 | 17.47 | 16.87 | 17.35 | 2,091,119 | +0.52(+3.09%) |
Oct 01, 2014 | 16.76 | 17.39 | 16.64 | 16.83 | 2,081,210 | +0.06(+0.36%) |
Sep 30, 2014 | 16.97 | 17.07 | 16.56 | 16.77 | 2,158,900 | -0.23(-1.35%) |
Sep 29, 2014 | 17.06 | 17.25 | 16.89 | 17.00 | 1,183,923 | -0.25(-1.45%) |
Sep 26, 2014 | 17.33 | 17.44 | 17.15 | 17.25 | 1,052,702 | -0.04(-0.23%) |
Sep 25, 2014 | 17.42 | 17.53 | 17.20 | 17.29 | 935,159 | -0.17(-0.97%) |
Sep 24, 2014 | 17.55 | 17.59 | 17.26 | 17.46 | 1,303,614 | -0.02(-0.11%) |
Sep 23, 2014 | 17.50 | 17.76 | 17.47 | 17.48 | 1,015,668 | -0.14(-0.79%) |
Sep 22, 2014 | 17.75 | 17.75 | 17.53 | 17.62 | 882,494 | -0.15(-0.84%) |
Sep 19, 2014 | 17.97 | 18.00 | 17.66 | 17.77 | 997,085 | -0.13(-0.73%) |
Sep 18, 2014 | 17.92 | 17.98 | 17.85 | 17.90 | 471,233 | +0.02(+0.11%) |
Sep 17, 2014 | 17.89 | 18.11 | 17.82 | 17.88 | 981,367 | +0.05(+0.28%) |
Sep 16, 2014 | 18.06 | 18.06 | 17.80 | 17.83 | 1,105,539 | -0.23(-1.27%) |
Sep 15, 2014 | 18.50 | 18.55 | 17.99 | 18.06 | 1,219,112 | -0.45(-2.43%) |
Sep 12, 2014 | 18.52 | 18.69 | 18.40 | 18.51 | 1,317,592 | -0.05(-0.27%) |
Sep 11, 2014 | 18.26 | 18.68 | 18.23 | 18.56 | 1,923,978 | +0.16(+0.87%) |
Sep 10, 2014 | 18.20 | 18.41 | 18.05 | 18.40 | 1,078,864 | +0.18(+0.99%) |
Sep 09, 2014 | 18.27 | 18.42 | 18.17 | 18.22 | 1,385,617 | -0.12(-0.65%) |
Sep 08, 2014 | 18.15 | 18.48 | 18.09 | 18.34 | 1,461,483 | +0.10(+0.55%) |
Sep 05, 2014 | 18.13 | 18.27 | 18.01 | 18.24 | 723,048 | +0.09(+0.50%) |
Sep 04, 2014 | 18.18 | 18.36 | 17.96 | 18.15 | 1,221,379 | +0.03(+0.17%) |
Sep 03, 2014 | 18.35 | 18.43 | 18.10 | 18.12 | 1,081,649 | -0.08(-0.44%) |
Sep 02, 2014 | 18.18 | 18.39 | 18.09 | 18.20 | 675,614 | +0.10(+0.55%) |
Aug 29, 2014 | 18.12 | 18.10 | 18.10 | 18.10 | 516,200 | -0.02(-0.11%) |
Aug 28, 2014 | 17.97 | 18.25 | 17.91 | 18.12 | 495,182 | +0.03(+0.17%) |
Aug 27, 2014 | 18.14 | 18.18 | 18.02 | 18.09 | 452,721 | +0.05(+0.28%) |
Aug 26, 2014 | 18.07 | 18.25 | 18.01 | 18.04 | 728,716 | +0.04(+0.22%) |
Aug 25, 2014 | 18.10 | 18.21 | 18.00 | 18.00 | 482,117 | -0.02(-0.11%) |
Aug 22, 2014 | 17.99 | 18.13 | 17.75 | 18.02 | 572,811 | +0.00(+0.00%) |
Aug 21, 2014 | 18.18 | 18.23 | 17.91 | 18.02 | 886,112 | -0.19(-1.04%) |
Aug 20, 2014 | 18.23 | 18.27 | 17.95 | 18.21 | 1,291,745 | -0.12(-0.65%) |
Aug 19, 2014 | 18.30 | 18.47 | 18.30 | 18.33 | 663,280 | +0.11(+0.60%) |
Aug 18, 2014 | 18.16 | 18.21 | 18.03 | 18.22 | 978,248 | +0.26(+1.45%) |
Aug 15, 2014 | 18.14 | 18.16 | 17.70 | 17.96 | 832,036 | +0.00(+0.00%) |
Aug 14, 2014 | 17.83 | 18.03 | 17.71 | 17.96 | 648,982 | +0.09(+0.50%) |
Aug 13, 2014 | 17.72 | 18.03 | 17.70 | 17.87 | 863,047 | +0.27(+1.53%) |
Aug 12, 2014 | 17.70 | 17.88 | 17.51 | 17.60 | 1,075,976 | -0.13(-0.73%) |
Aug 11, 2014 | 17.84 | 17.93 | 17.68 | 17.73 | 670,824 | +0.09(+0.51%) |
Aug 08, 2014 | 17.41 | 17.63 | 17.35 | 17.64 | 1,149,665 | +0.30(+1.73%) |
Aug 07, 2014 | 17.82 | 17.88 | 17.25 | 17.34 | 2,098,869 | -0.40(-2.25%) |
Aug 06, 2014 | 17.70 | 17.95 | 17.61 | 17.74 | 1,002,604 | -0.14(-0.78%) |
Aug 05, 2014 | 17.78 | 18.10 | 17.67 | 17.88 | 1,612,217 | -0.11(-0.61%) |
Aug 04, 2014 | 17.59 | 18.13 | 17.59 | 17.99 | 2,625,658 | +0.47(+2.68%) |
Aug 01, 2014 | 16.74 | 17.98 | 16.68 | 17.52 | 8,209,626 | -0.87(-4.73%) |
Jul 31, 2014 | 18.62 | 18.66 | 18.22 | 18.39 | 2,327,360 | -0.41(-2.18%) |
Jul 30, 2014 | 18.72 | 18.85 | 18.53 | 18.80 | 955,888 | +0.21(+1.13%) |
Jul 29, 2014 | 18.95 | 19.07 | 18.59 | 18.59 | 1,775,116 | -0.32(-1.69%) |
Jul 28, 2014 | 19.25 | 19.25 | 18.91 | 18.91 | 969,337 | -0.25(-1.30%) |
Jul 25, 2014 | 19.22 | 19.30 | 19.08 | 19.16 | 987,988 | -0.07(-0.36%) |
Jul 24, 2014 | 19.81 | 19.82 | 19.21 | 19.23 | 1,245,074 | -0.47(-2.39%) |
Jul 23, 2014 | 19.73 | 19.86 | 19.53 | 19.70 | 833,607 | +0.09(+0.46%) |
Jul 22, 2014 | 19.50 | 20.00 | 19.40 | 19.61 | 1,239,594 | +0.46(+2.40%) |
Jul 21, 2014 | 19.25 | 19.34 | 18.97 | 19.15 | 1,000,946 | -0.17(-0.88%) |
Jul 18, 2014 | 19.27 | 19.41 | 19.17 | 19.32 | 941,540 | +0.07(+0.36%) |
Jul 17, 2014 | 19.40 | 19.67 | 19.19 | 19.25 | 1,484,238 | -0.27(-1.38%) |
Jul 16, 2014 | 19.80 | 19.83 | 19.50 | 19.52 | 841,913 | -0.16(-0.81%) |
Jul 15, 2014 | 19.74 | 19.92 | 19.57 | 19.68 | 1,072,451 | -0.13(-0.66%) |
Jul 14, 2014 | 19.67 | 20.00 | 19.54 | 19.81 | 1,353,854 | +0.39(+2.01%) |
Jul 11, 2014 | 19.38 | 19.52 | 19.16 | 19.42 | 661,157 | +0.02(+0.10%) |
Jul 10, 2014 | 19.21 | 19.90 | 19.16 | 19.40 | 1,975,554 | -0.31(-1.57%) |
Jul 09, 2014 | 19.69 | 20.08 | 19.61 | 19.71 | 1,705,380 | +0.04(+0.20%) |
Jul 08, 2014 | 19.51 | 19.82 | 19.20 | 19.67 | 1,670,790 | +0.13(+0.67%) |
Jul 07, 2014 | 19.68 | 19.79 | 19.43 | 19.54 | 1,224,241 | -0.09(-0.46%) |
Jul 03, 2014 | 19.53 | 19.63 | 19.63 | 19.63 | 508,200 | +0.21(+1.08%) |
Jul 02, 2014 | 19.25 | 19.68 | 19.25 | 19.42 | 1,093,898 | +0.19(+0.99%) |
Jul 01, 2014 | 18.98 | 19.52 | 18.98 | 19.23 | 1,685,478 | +0.34(+1.80%) |
Jun 30, 2014 | 18.92 | 18.97 | 18.70 | 18.89 | 568,008 | +0.01(+0.05%) |
Jun 27, 2014 | 18.75 | 18.98 | 18.75 | 18.88 | 1,010,538 | +0.03(+0.16%) |
Jun 26, 2014 | 18.78 | 18.88 | 18.49 | 18.85 | 624,638 | +0.07(+0.37%) |
Jun 25, 2014 | 18.50 | 18.82 | 18.45 | 18.78 | 1,305,710 | +0.18(+0.97%) |
Jun 24, 2014 | 18.80 | 19.06 | 18.56 | 18.60 | 666,100 | -0.21(-1.12%) |
Jun 23, 2014 | 18.95 | 19.24 | 18.78 | 18.81 | 1,242,232 | -0.09(-0.48%) |
Jun 20, 2014 | 19.19 | 19.21 | 18.89 | 18.90 | 944,819 | -0.21(-1.10%) |
Jun 19, 2014 | 19.25 | 19.28 | 19.03 | 19.11 | 612,288 | -0.03(-0.16%) |
Jun 18, 2014 | 19.10 | 19.20 | 18.94 | 19.14 | 660,478 | +0.00(+0.00%) |
Jun 17, 2014 | 18.93 | 19.21 | 18.85 | 19.14 | 559,258 | +0.12(+0.63%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.84 | 19.02 | 628,299 | +0.07(+0.37%) |
Jun 13, 2014 | 18.73 | 18.98 | 18.59 | 18.95 | 695,915 | +0.27(+1.45%) |
Jun 12, 2014 | 19.38 | 19.38 | 18.61 | 18.68 | 1,262,605 | -0.70(-3.61%) |
Jun 11, 2014 | 19.40 | 19.46 | 19.20 | 19.38 | 1,179,946 | -0.10(-0.51%) |
Jun 10, 2014 | 19.42 | 19.51 | 19.30 | 19.48 | 837,514 | +0.07(+0.36%) |
Jun 06, 2014 | 19.33 | 19.44 | 19.25 | 19.41 | 693,913 | +0.22(+1.15%) |
Jun 05, 2014 | 18.93 | 19.43 | 18.91 | 19.19 | 1,222,393 | +0.33(+1.75%) |
Jun 04, 2014 | 18.65 | 18.90 | 18.53 | 18.86 | 720,663 | +0.16(+0.86%) |
Jun 03, 2014 | 18.40 | 18.97 | 18.40 | 18.70 | 1,450,163 | +0.16(+0.86%) |
Jun 02, 2014 | 18.60 | 18.67 | 18.30 | 18.54 | 746,535 | +0.00(+0.00%) |
May 30, 2014 | 18.54 | 18.60 | 18.37 | 18.54 | 868,734 | +0.03(+0.16%) |
May 29, 2014 | 18.62 | 18.67 | 18.33 | 18.51 | 841,757 | +0.02(+0.11%) |
May 28, 2014 | 18.62 | 18.70 | 18.44 | 18.49 | 933,064 | -0.09(-0.48%) |
May 27, 2014 | 18.55 | 18.87 | 18.53 | 18.58 | 1,105,329 | +0.07(+0.38%) |
May 23, 2014 | 18.10 | 18.51 | 18.51 | 18.51 | 957,700 | +0.46(+2.55%) |
May 22, 2014 | 18.27 | 18.40 | 17.93 | 18.05 | 1,202,274 | -0.18(-0.99%) |
May 21, 2014 | 17.78 | 18.25 | 17.76 | 18.23 | 1,355,982 | +0.62(+3.52%) |
May 20, 2014 | 17.85 | 17.89 | 17.38 | 17.61 | 1,455,879 | -0.24(-1.34%) |
May 19, 2014 | 17.67 | 17.98 | 17.67 | 17.85 | 792,508 | +0.09(+0.51%) |
May 16, 2014 | 17.62 | 17.82 | 17.35 | 17.76 | 1,262,796 | +0.17(+0.97%) |
May 15, 2014 | 17.39 | 17.63 | 17.13 | 17.59 | 1,277,478 | +0.05(+0.29%) |
May 14, 2014 | 17.78 | 17.78 | 17.46 | 17.54 | 800,453 | -0.25(-1.41%) |
May 13, 2014 | 18.00 | 18.03 | 17.71 | 17.79 | 748,994 | -0.20(-1.11%) |
May 12, 2014 | 17.55 | 18.08 | 17.45 | 17.99 | 1,018,012 | +0.58(+3.33%) |
May 09, 2014 | 17.30 | 17.51 | 17.25 | 17.41 | 917,110 | +0.01(+0.06%) |
May 08, 2014 | 17.55 | 17.98 | 17.36 | 17.40 | 1,472,781 | -0.22(-1.25%) |
May 07, 2014 | 17.85 | 17.93 | 17.37 | 17.62 | 1,718,323 | -0.18(-1.01%) |
May 06, 2014 | 18.11 | 18.34 | 17.75 | 17.80 | 1,596,192 | -0.54(-2.94%) |
May 05, 2014 | 18.68 | 18.68 | 18.08 | 18.34 | 1,973,184 | -0.44(-2.34%) |
May 02, 2014 | 19.17 | 19.69 | 18.67 | 18.78 | 3,186,769 | +0.46(+2.51%) |
May 01, 2014 | 17.70 | 18.38 | 17.59 | 18.32 | 2,753,997 | +0.67(+3.80%) |
Apr 30, 2014 | 17.25 | 17.69 | 17.12 | 17.65 | 1,683,301 | +0.31(+1.79%) |
Apr 29, 2014 | 17.60 | 17.63 | 17.31 | 17.34 | 1,481,723 | -0.16(-0.91%) |
Apr 28, 2014 | 17.78 | 17.78 | 17.19 | 17.50 | 1,512,530 | -0.19(-1.07%) |
Apr 25, 2014 | 17.97 | 18.15 | 17.62 | 17.69 | 1,077,554 | -0.50(-2.75%) |
Apr 24, 2014 | 18.29 | 18.32 | 17.96 | 18.19 | 911,085 | +0.12(+0.66%) |
Apr 23, 2014 | 18.17 | 18.24 | 17.91 | 18.07 | 1,047,388 | -0.20(-1.09%) |
Apr 22, 2014 | 18.09 | 18.40 | 18.09 | 18.27 | 800,286 | +0.17(+0.94%) |
Apr 21, 2014 | 18.10 | 18.31 | 17.92 | 18.10 | 1,148,921 | -0.10(-0.55%) |
Apr 17, 2014 | 17.90 | 18.20 | 18.20 | 18.20 | 1,096,700 | +0.30(+1.68%) |
Apr 16, 2014 | 17.70 | 18.07 | 17.48 | 17.90 | 1,526,891 | +0.46(+2.64%) |
Apr 15, 2014 | 17.65 | 17.73 | 17.05 | 17.44 | 1,590,217 | -0.16(-0.91%) |
Apr 14, 2014 | 17.50 | 17.79 | 17.43 | 17.60 | 1,731,811 | +0.31(+1.79%) |
Apr 11, 2014 | 17.70 | 17.76 | 17.12 | 17.29 | 2,822,793 | -0.64(-3.57%) |
Apr 10, 2014 | 18.70 | 18.70 | 17.80 | 17.93 | 2,355,834 | -0.75(-4.01%) |
Apr 09, 2014 | 18.60 | 18.85 | 18.60 | 18.68 | 1,349,499 | +0.08(+0.43%) |
Apr 08, 2014 | 18.58 | 18.72 | 18.11 | 18.60 | 1,671,169 | -0.03(-0.16%) |
Apr 07, 2014 | 18.97 | 19.11 | 18.44 | 18.63 | 1,204,821 | -0.46(-2.41%) |
Apr 04, 2014 | 19.65 | 19.71 | 19.01 | 19.09 | 1,107,488 | -0.44(-2.25%) |
Apr 03, 2014 | 19.62 | 19.78 | 19.32 | 19.53 | 907,921 | -0.08(-0.41%) |
Apr 02, 2014 | 19.40 | 19.77 | 19.33 | 19.61 | 2,165,744 | +0.30(+1.55%) |
Apr 01, 2014 | 18.66 | 19.40 | 18.66 | 19.31 | 2,061,034 | +0.79(+4.27%) |
Mar 31, 2014 | 18.09 | 18.57 | 17.98 | 18.52 | 1,294,752 | +0.61(+3.41%) |
Mar 28, 2014 | 17.87 | 18.20 | 17.86 | 17.91 | 731,267 | +0.07(+0.39%) |
Mar 27, 2014 | 17.88 | 18.00 | 17.65 | 17.84 | 774,783 | -0.01(-0.06%) |
Mar 26, 2014 | 18.24 | 18.29 | 17.85 | 17.85 | 1,835,377 | -0.27(-1.49%) |
Mar 25, 2014 | 18.47 | 18.66 | 17.93 | 18.12 | 1,956,547 | -0.09(-0.49%) |
Mar 24, 2014 | 18.89 | 18.90 | 18.19 | 18.21 | 2,147,444 | -0.64(-3.40%) |
Mar 21, 2014 | 18.91 | 19.03 | 18.79 | 18.85 | 1,734,637 | +0.03(+0.16%) |
Mar 20, 2014 | 18.49 | 18.83 | 18.25 | 18.82 | 2,509,788 | +0.29(+1.57%) |
Mar 19, 2014 | 18.75 | 18.81 | 18.30 | 18.53 | 2,450,161 | -0.18(-0.96%) |
Mar 18, 2014 | 18.35 | 18.73 | 18.28 | 18.71 | 1,417,312 | +0.43(+2.35%) |
Mar 17, 2014 | 18.36 | 18.48 | 18.06 | 18.28 | 2,666,471 | +0.04(+0.22%) |
Mar 14, 2014 | 18.39 | 18.69 | 18.21 | 18.24 | 2,810,077 | -0.21(-1.14%) |
Mar 13, 2014 | 19.07 | 19.15 | 18.38 | 18.45 | 1,456,551 | -0.51(-2.69%) |
Mar 12, 2014 | 18.92 | 19.03 | 18.72 | 18.96 | 881,516 | -0.06(-0.32%) |
Mar 11, 2014 | 19.50 | 19.57 | 18.99 | 19.02 | 1,771,418 | -0.48(-2.46%) |
Mar 10, 2014 | 19.63 | 19.65 | 19.26 | 19.50 | 712,865 | -0.17(-0.86%) |
Mar 07, 2014 | 19.81 | 19.94 | 19.18 | 19.67 | 2,826,346 | -0.03(-0.15%) |
Mar 06, 2014 | 19.78 | 19.92 | 19.64 | 19.70 | 1,362,720 | -0.05(-0.25%) |
Mar 05, 2014 | 19.96 | 19.98 | 19.47 | 19.75 | 1,772,913 | -0.21(-1.05%) |
Mar 04, 2014 | 19.96 | 20.32 | 19.89 | 19.96 | 2,262,382 | +0.33(+1.68%) |
Mar 03, 2014 | 19.05 | 19.77 | 18.95 | 19.63 | 1,827,966 | +0.30(+1.55%) |
Feb 28, 2014 | 19.47 | 19.80 | 19.03 | 19.33 | 1,428,317 | -0.13(-0.67%) |
Feb 27, 2014 | 18.99 | 19.86 | 18.99 | 19.46 | 2,479,121 | +0.41(+2.15%) |
Feb 26, 2014 | 19.25 | 19.41 | 18.97 | 19.05 | 1,025,945 | -0.19(-0.99%) |
Feb 25, 2014 | 19.60 | 19.62 | 19.20 | 19.24 | 746,549 | -0.30(-1.54%) |
Feb 24, 2014 | 19.62 | 19.80 | 19.49 | 19.54 | 828,952 | -0.02(-0.10%) |
Feb 21, 2014 | 19.58 | 19.78 | 19.30 | 19.56 | 885,452 | +0.04(+0.20%) |
Feb 20, 2014 | 19.22 | 19.59 | 19.13 | 19.52 | 894,408 | +0.38(+1.99%) |
Feb 19, 2014 | 19.16 | 19.48 | 19.10 | 19.14 | 1,065,939 | -0.21(-1.09%) |
Feb 18, 2014 | 19.38 | 19.45 | 18.95 | 19.35 | 866,102 | +0.05(+0.26%) |
Feb 14, 2014 | 19.41 | 19.30 | 19.30 | 19.30 | 620,500 | -0.09(-0.46%) |
Feb 13, 2014 | 19.10 | 19.49 | 18.95 | 19.39 | 1,191,716 | +0.13(+0.67%) |
Feb 12, 2014 | 19.39 | 19.51 | 19.17 | 19.26 | 984,819 | -0.06(-0.31%) |
Feb 11, 2014 | 19.29 | 19.41 | 18.92 | 19.32 | 1,291,722 | +0.02(+0.10%) |
Feb 10, 2014 | 19.40 | 19.57 | 18.70 | 19.30 | 1,850,027 | +0.12(+0.63%) |
Feb 07, 2014 | 18.40 | 19.79 | 18.33 | 19.18 | 3,032,346 | +0.83(+4.52%) |
Feb 06, 2014 | 17.78 | 18.45 | 17.75 | 18.35 | 1,591,345 | +0.47(+2.63%) |
Feb 05, 2014 | 17.85 | 17.95 | 17.60 | 17.88 | 1,147,326 | -0.08(-0.45%) |
Feb 04, 2014 | 17.88 | 18.09 | 17.66 | 17.96 | 1,382,232 | +0.12(+0.67%) |
Feb 03, 2014 | 18.53 | 18.82 | 17.73 | 17.84 | 3,033,684 | -0.78(-4.19%) |
Jan 31, 2014 | 18.64 | 18.85 | 18.52 | 18.62 | 1,462,083 | -0.40(-2.10%) |
Jan 30, 2014 | 19.20 | 19.32 | 18.87 | 19.02 | 868,623 | +0.03(+0.16%) |
Jan 29, 2014 | 18.80 | 19.35 | 18.75 | 18.99 | 1,138,008 | -0.01(-0.05%) |
Jan 28, 2014 | 19.10 | 19.32 | 18.91 | 19.00 | 1,473,458 | -0.04(-0.21%) |
Jan 27, 2014 | 19.54 | 19.55 | 18.66 | 19.04 | 1,581,144 | -0.51(-2.61%) |
Jan 24, 2014 | 20.21 | 20.24 | 19.39 | 19.55 | 1,682,863 | -0.89(-4.35%) |
Jan 23, 2014 | 20.90 | 20.90 | 20.37 | 20.44 | 813,673 | -0.51(-2.43%) |
Jan 22, 2014 | 20.75 | 21.06 | 20.49 | 20.95 | 933,031 | +0.27(+1.31%) |
Jan 21, 2014 | 20.90 | 20.98 | 20.41 | 20.68 | 795,674 | -0.07(-0.34%) |
Jan 17, 2014 | 21.07 | 20.75 | 20.75 | 20.75 | 1,123,600 | -0.40(-1.89%) |
Jan 16, 2014 | 20.90 | 21.18 | 20.72 | 21.15 | 1,055,453 | +0.16(+0.76%) |
Jan 15, 2014 | 20.10 | 21.37 | 19.91 | 20.99 | 3,358,131 | +0.69(+3.40%) |
Jan 14, 2014 | 19.64 | 20.36 | 19.64 | 20.30 | 2,228,711 | +0.88(+4.53%) |
Jan 13, 2014 | 19.88 | 20.05 | 19.27 | 19.42 | 1,690,444 | -0.56(-2.80%) |
Jan 10, 2014 | 20.06 | 20.37 | 19.96 | 19.98 | 1,119,503 | -0.02(-0.10%) |
Jan 09, 2014 | 19.85 | 20.11 | 19.79 | 20.00 | 872,631 | +0.22(+1.11%) |
Jan 08, 2014 | 19.55 | 20.14 | 19.55 | 19.78 | 1,768,168 | +0.28(+1.44%) |
Jan 07, 2014 | 19.44 | 19.85 | 19.37 | 19.50 | 1,028,596 | +0.20(+1.04%) |
Jan 06, 2014 | 19.55 | 19.59 | 19.02 | 19.30 | 1,845,624 | -0.24(-1.23%) |
Jan 03, 2014 | 20.23 | 20.36 | 19.45 | 19.54 | 2,097,043 | -0.66(-3.27%) |
Jan 02, 2014 | 20.38 | 20.49 | 19.75 | 20.20 | 901,116 | -0.25(-1.22%) |
Dec 31, 2013 | 20.26 | 20.45 | 20.45 | 20.45 | 776,400 | +0.27(+1.34%) |
Dec 30, 2013 | 20.06 | 20.34 | 20.01 | 20.18 | 753,899 | +0.10(+0.50%) |
Dec 27, 2013 | 20.40 | 20.50 | 20.02 | 20.08 | 578,465 | -0.19(-0.94%) |
Dec 26, 2013 | 20.37 | 20.67 | 20.19 | 20.27 | 676,694 | -0.04(-0.20%) |
Dec 24, 2013 | 20.03 | 20.55 | 20.03 | 20.31 | 561,084 | +0.36(+1.80%) |
Dec 23, 2013 | 19.94 | 20.15 | 19.86 | 19.95 | 901,544 | +0.09(+0.45%) |
Dec 20, 2013 | 19.75 | 19.88 | 19.60 | 19.86 | 1,247,229 | +0.20(+1.02%) |
Dec 19, 2013 | 20.13 | 20.21 | 19.65 | 19.66 | 1,083,882 | -0.53(-2.63%) |
Dec 18, 2013 | 19.80 | 20.22 | 19.64 | 20.19 | 1,105,017 | +0.13(+0.65%) |
Dec 17, 2013 | 19.85 | 20.12 | 19.72 | 20.06 | 791,708 | +0.26(+1.31%) |
Dec 16, 2013 | 19.73 | 19.85 | 19.47 | 19.80 | 974,658 | +0.34(+1.75%) |
Dec 13, 2013 | 19.25 | 19.57 | 19.19 | 19.46 | 955,687 | +0.30(+1.57%) |
Dec 12, 2013 | 19.12 | 19.26 | 19.01 | 19.16 | 672,629 | +0.06(+0.31%) |
Dec 11, 2013 | 19.60 | 19.64 | 19.03 | 19.10 | 1,100,588 | -0.52(-2.65%) |
Dec 10, 2013 | 19.37 | 19.76 | 19.34 | 19.62 | 849,247 | +0.16(+0.82%) |
Dec 09, 2013 | 20.04 | 20.26 | 19.45 | 19.46 | 2,086,628 | -0.54(-2.70%) |
Dec 06, 2013 | 20.27 | 20.32 | 19.98 | 20.00 | 805,324 | -0.02(-0.10%) |
Dec 05, 2013 | 19.90 | 20.10 | 19.74 | 20.02 | 1,274,928 | +0.18(+0.91%) |
Dec 04, 2013 | 19.38 | 20.13 | 19.28 | 19.84 | 1,373,497 | +0.38(+1.95%) |
Dec 03, 2013 | 19.41 | 19.75 | 19.21 | 19.46 | 1,086,811 | -0.01(-0.05%) |
Dec 02, 2013 | 20.01 | 20.10 | 19.47 | 19.47 | 1,162,386 | -0.53(-2.65%) |
Nov 29, 2013 | 19.79 | 20.19 | 19.62 | 20.00 | 475,088 | +0.34(+1.73%) |
Nov 27, 2013 | 19.55 | 19.95 | 19.44 | 19.66 | 912,624 | +0.08(+0.41%) |
Nov 26, 2013 | 19.30 | 19.67 | 19.29 | 19.58 | 869,534 | +0.28(+1.45%) |
Nov 25, 2013 | 19.31 | 19.45 | 19.18 | 19.30 | 616,904 | +0.11(+0.57%) |
Nov 22, 2013 | 19.07 | 19.25 | 18.88 | 19.19 | 733,870 | +0.19(+1.00%) |
Nov 21, 2013 | 18.75 | 19.15 | 18.74 | 19.00 | 960,467 | +0.44(+2.37%) |
Nov 20, 2013 | 18.80 | 18.92 | 18.52 | 18.56 | 593,514 | -0.18(-0.96%) |
Nov 19, 2013 | 19.01 | 19.16 | 18.70 | 18.74 | 1,062,352 | -0.29(-1.52%) |
Nov 18, 2013 | 19.14 | 19.60 | 18.98 | 19.03 | 1,478,414 | +0.05(+0.26%) |
Nov 15, 2013 | 18.63 | 19.02 | 18.54 | 18.98 | 862,885 | +0.44(+2.37%) |
Nov 14, 2013 | 18.32 | 18.58 | 18.16 | 18.54 | 1,029,498 | +0.20(+1.09%) |
Nov 13, 2013 | 18.10 | 18.47 | 17.99 | 18.34 | 885,596 | +0.09(+0.49%) |
Nov 12, 2013 | 18.28 | 18.28 | 18.12 | 18.25 | 952,598 | -0.03(-0.16%) |
Nov 11, 2013 | 17.99 | 18.30 | 17.89 | 18.28 | 1,022,165 | +0.23(+1.27%) |
Nov 08, 2013 | 17.44 | 18.07 | 17.43 | 18.05 | 1,551,399 | +0.64(+3.68%) |
Nov 07, 2013 | 17.81 | 17.94 | 17.29 | 17.41 | 1,685,634 | -0.38(-2.14%) |
Nov 06, 2013 | 18.40 | 18.46 | 17.71 | 17.79 | 2,004,643 | -0.48(-2.63%) |
Nov 05, 2013 | 17.79 | 18.46 | 17.79 | 18.27 | 2,181,461 | +0.27(+1.50%) |
Nov 04, 2013 | 18.09 | 18.21 | 17.88 | 18.00 | 3,014,975 | -0.26(-1.42%) |