Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.96 | 19.13 | 18.81 | 19.04 | 2,185,466 | +0.11(+0.60%) |
Nov 26, 2014 | 18.93 | 18.92 | 18.92 | 18.92 | 3,747,869 | +0.04(+0.19%) |
Nov 25, 2014 | 19.02 | 19.22 | 18.84 | 18.89 | 4,457,572 | -0.11(-0.56%) |
Nov 24, 2014 | 19.06 | 19.29 | 18.98 | 18.99 | 6,780,979 | -0.08(-0.42%) |
Nov 21, 2014 | 18.92 | 19.23 | 18.91 | 19.07 | 8,220,261 | +0.27(+1.45%) |
Nov 20, 2014 | 18.40 | 18.90 | 18.32 | 18.80 | 6,615,781 | +0.36(+1.96%) |
Nov 19, 2014 | 18.64 | 18.91 | 18.35 | 18.44 | 9,068,842 | -0.31(-1.64%) |
Nov 18, 2014 | 18.48 | 18.77 | 18.42 | 18.75 | 7,128,999 | +0.29(+1.57%) |
Nov 17, 2014 | 18.23 | 18.54 | 18.20 | 18.46 | 5,677,677 | +0.04(+0.24%) |
Nov 14, 2014 | 18.31 | 18.47 | 18.24 | 18.41 | 3,273,815 | +0.10(+0.53%) |
Nov 13, 2014 | 18.25 | 18.47 | 18.25 | 18.32 | 3,770,964 | +0.11(+0.58%) |
Nov 12, 2014 | 18.35 | 18.54 | 18.11 | 18.21 | 6,943,496 | -0.25(-1.34%) |
Nov 11, 2014 | 17.87 | 18.47 | 17.84 | 18.46 | 8,267,492 | +0.58(+3.25%) |
Nov 10, 2014 | 17.89 | 18.19 | 17.82 | 17.88 | 9,280,088 | +0.31(+1.75%) |
Nov 07, 2014 | 17.18 | 17.58 | 17.15 | 17.57 | 5,840,677 | +0.32(+1.84%) |
Nov 06, 2014 | 16.92 | 17.26 | 16.85 | 17.25 | 4,295,664 | +0.35(+2.08%) |
Nov 05, 2014 | 16.92 | 17.06 | 16.78 | 16.90 | 3,742,666 | +0.09(+0.52%) |
Nov 04, 2014 | 16.99 | 17.09 | 16.75 | 16.81 | 4,747,900 | -0.26(-1.55%) |
Nov 03, 2014 | 16.93 | 17.14 | 16.73 | 17.07 | 4,829,583 | +0.18(+1.09%) |
Oct 31, 2014 | 16.99 | 17.09 | 16.63 | 16.89 | 6,954,788 | +0.08(+0.47%) |
Oct 30, 2014 | 16.86 | 16.96 | 16.65 | 16.81 | 4,567,397 | -0.09(-0.52%) |
Oct 29, 2014 | 16.98 | 17.16 | 16.60 | 16.90 | 9,689,959 | -0.13(-0.78%) |
Oct 28, 2014 | 17.08 | 17.20 | 16.90 | 17.03 | 8,990,370 | -0.02(-0.10%) |
Oct 27, 2014 | 17.09 | 17.20 | 17.20 | 17.05 | 6,587,665 | -0.15(-0.87%) |
Oct 24, 2014 | 17.18 | 17.26 | 16.85 | 17.20 | 6,561,426 | +0.03(+0.15%) |
Oct 23, 2014 | 17.03 | 17.44 | 16.49 | 17.17 | 15,843,709 | +0.29(+1.72%) |
Oct 22, 2014 | 16.84 | 17.07 | 16.74 | 16.88 | 8,796,195 | +0.04(+0.21%) |
Oct 21, 2014 | 16.59 | 17.00 | 16.44 | 16.85 | 9,804,669 | +0.29(+1.75%) |
Oct 20, 2014 | 16.06 | 16.60 | 16.06 | 16.56 | 8,584,839 | +0.51(+3.18%) |
Oct 17, 2014 | 15.48 | 16.23 | 15.41 | 16.05 | 10,132,108 | +0.74(+4.83%) |
Oct 16, 2014 | 15.12 | 15.71 | 15.12 | 15.31 | 9,507,841 | -0.18(-1.14%) |
Oct 15, 2014 | 14.78 | 15.58 | 14.72 | 15.48 | 10,758,619 | +0.53(+3.53%) |
Oct 14, 2014 | 14.78 | 15.25 | 14.78 | 14.95 | 6,264,457 | +0.29(+1.98%) |
Oct 13, 2014 | 14.97 | 15.23 | 14.58 | 14.66 | 13,915,788 | -0.33(-2.23%) |
Oct 10, 2014 | 15.72 | 15.79 | 14.97 | 15.00 | 17,788,836 | -0.76(-4.80%) |
Oct 09, 2014 | 16.11 | 16.26 | 15.73 | 15.75 | 6,682,647 | -0.36(-2.24%) |
Oct 08, 2014 | 15.94 | 16.19 | 15.79 | 16.12 | 5,798,050 | +0.17(+1.05%) |
Oct 07, 2014 | 15.91 | 16.22 | 15.88 | 15.95 | 5,880,831 | -0.06(-0.38%) |
Oct 06, 2014 | 15.92 | 16.13 | 15.90 | 16.01 | 6,212,769 | +0.20(+1.28%) |
Oct 03, 2014 | 15.73 | 15.93 | 15.61 | 15.81 | 5,613,128 | +0.16(+1.01%) |
Oct 02, 2014 | 15.55 | 15.72 | 15.38 | 15.65 | 5,834,222 | +0.17(+1.08%) |
Oct 01, 2014 | 15.54 | 15.62 | 15.40 | 15.48 | 5,164,092 | -0.06(-0.40%) |
Sep 30, 2014 | 15.61 | 15.64 | 15.42 | 15.54 | 7,318,479 | -0.07(-0.45%) |
Sep 29, 2014 | 15.63 | 15.74 | 15.56 | 15.61 | 5,807,587 | -0.13(-0.84%) |
Sep 26, 2014 | 15.96 | 15.98 | 15.71 | 15.75 | 5,796,251 | -0.12(-0.78%) |
Sep 25, 2014 | 16.04 | 16.12 | 15.80 | 15.87 | 7,074,720 | -0.26(-1.64%) |
Sep 24, 2014 | 15.90 | 16.25 | 15.80 | 16.13 | 7,997,118 | -0.07(-0.43%) |
Sep 23, 2014 | 16.03 | 16.34 | 15.96 | 16.20 | 5,656,860 | +0.07(+0.44%) |
Sep 22, 2014 | 16.50 | 16.54 | 16.04 | 16.13 | 7,342,081 | -0.43(-2.60%) |
Sep 19, 2014 | 16.86 | 16.92 | 16.43 | 16.56 | 7,986,228 | -0.23(-1.36%) |
Sep 18, 2014 | 17.04 | 17.11 | 16.78 | 16.79 | 4,002,482 | -0.24(-1.40%) |
Sep 17, 2014 | 16.84 | 17.29 | 16.79 | 17.03 | 8,300,901 | +0.41(+2.48%) |
Sep 16, 2014 | 16.55 | 16.77 | 16.53 | 16.62 | 3,689,933 | -0.01(-0.05%) |
Sep 15, 2014 | 16.46 | 16.75 | 16.43 | 16.63 | 6,231,861 | +0.14(+0.85%) |
Sep 12, 2014 | 16.71 | 16.75 | 16.28 | 16.49 | 5,805,763 | -0.25(-1.52%) |
Sep 11, 2014 | 16.62 | 16.84 | 16.62 | 16.74 | 4,898,786 | +0.01(+0.05%) |
Sep 10, 2014 | 16.46 | 16.76 | 16.41 | 16.73 | 6,444,616 | +0.32(+1.92%) |
Sep 09, 2014 | 16.38 | 16.52 | 16.28 | 16.42 | 5,117,152 | +0.09(+0.54%) |
Sep 08, 2014 | 16.23 | 16.46 | 16.21 | 16.33 | 3,293,941 | +0.06(+0.38%) |
Sep 05, 2014 | 16.27 | 16.38 | 16.21 | 16.27 | 3,108,237 | -0.01(-0.05%) |
Sep 04, 2014 | 16.06 | 16.33 | 16.05 | 16.28 | 5,609,393 | +0.32(+1.98%) |
Sep 03, 2014 | 16.57 | 16.68 | 15.95 | 15.96 | 9,253,404 | -0.63(-3.81%) |
Sep 02, 2014 | 16.86 | 16.86 | 16.58 | 16.59 | 5,907,110 | -0.28(-1.66%) |
Aug 29, 2014 | 16.73 | 16.87 | 16.87 | 16.87 | 3,166,246 | +0.11(+0.68%) |
Aug 28, 2014 | 16.71 | 16.86 | 16.61 | 16.76 | 2,762,319 | -0.06(-0.37%) |
Aug 27, 2014 | 16.79 | 16.85 | 16.75 | 16.82 | 2,537,749 | +0.06(+0.37%) |
Aug 26, 2014 | 16.79 | 16.86 | 16.63 | 16.76 | 3,278,087 | +0.02(+0.10%) |
Aug 25, 2014 | 16.89 | 16.98 | 16.68 | 16.74 | 5,418,321 | -0.02(-0.10%) |
Aug 22, 2014 | 16.75 | 16.84 | 16.65 | 16.76 | 3,636,362 | -0.03(-0.16%) |
Aug 21, 2014 | 16.84 | 16.90 | 16.70 | 16.79 | 3,378,899 | +0.00(+0.00%) |
Aug 20, 2014 | 16.66 | 16.82 | 16.63 | 16.79 | 3,678,861 | +0.05(+0.31%) |
Aug 19, 2014 | 16.75 | 16.96 | 16.58 | 16.73 | 8,827,222 | +0.25(+1.49%) |
Aug 18, 2014 | 16.14 | 16.50 | 16.12 | 16.49 | 7,595,429 | +0.45(+2.79%) |
Aug 15, 2014 | 16.21 | 16.22 | 15.89 | 16.04 | 3,449,179 | -0.07(-0.44%) |
Aug 14, 2014 | 15.84 | 16.12 | 15.78 | 16.11 | 4,119,506 | +0.32(+2.00%) |
Aug 13, 2014 | 15.77 | 15.86 | 15.65 | 15.79 | 2,716,198 | +0.11(+0.73%) |
Aug 12, 2014 | 15.78 | 15.81 | 15.64 | 15.68 | 4,192,629 | -0.14(-0.89%) |
Aug 11, 2014 | 15.89 | 16.02 | 15.80 | 15.82 | 3,556,919 | -0.04(-0.28%) |
Aug 08, 2014 | 15.41 | 15.85 | 15.41 | 15.86 | 6,068,920 | +0.47(+3.02%) |
Aug 07, 2014 | 15.49 | 15.61 | 15.34 | 15.40 | 3,693,769 | -0.05(-0.34%) |
Aug 06, 2014 | 15.39 | 15.61 | 15.36 | 15.45 | 3,789,345 | -0.01(-0.06%) |
Aug 05, 2014 | 15.49 | 15.71 | 15.36 | 15.46 | 5,276,011 | -0.14(-0.90%) |
Aug 04, 2014 | 15.57 | 15.75 | 15.42 | 15.60 | 8,291,225 | +0.11(+0.74%) |
Aug 01, 2014 | 15.48 | 15.74 | 15.41 | 15.49 | 6,473,248 | -0.01(-0.06%) |
Jul 31, 2014 | 15.78 | 15.78 | 15.37 | 15.49 | 8,364,823 | -0.43(-2.70%) |
Jul 30, 2014 | 16.16 | 16.22 | 15.80 | 15.92 | 6,013,159 | -0.22(-1.36%) |
Jul 29, 2014 | 16.29 | 16.35 | 16.06 | 16.14 | 5,583,513 | -0.14(-0.86%) |
Jul 28, 2014 | 16.41 | 16.49 | 16.13 | 16.28 | 8,361,126 | -0.16(-0.96%) |
Jul 25, 2014 | 16.79 | 16.80 | 16.37 | 16.44 | 12,511,135 | -0.45(-2.65%) |
Jul 24, 2014 | 17.38 | 17.41 | 16.80 | 16.89 | 20,465,854 | -0.53(-3.02%) |
Jul 23, 2014 | 17.10 | 17.48 | 16.98 | 17.42 | 8,471,396 | +0.34(+2.00%) |
Jul 22, 2014 | 17.01 | 17.30 | 17.00 | 17.07 | 11,521,519 | +0.19(+1.14%) |
Jul 21, 2014 | 17.03 | 17.12 | 16.88 | 16.88 | 7,479,190 | -0.23(-1.33%) |
Jul 18, 2014 | 17.16 | 17.22 | 17.05 | 17.11 | 2,790,833 | +0.00(+0.00%) |
Jul 17, 2014 | 17.35 | 17.37 | 17.05 | 17.11 | 7,195,375 | -0.41(-2.35%) |
Jul 16, 2014 | 17.38 | 17.62 | 17.17 | 17.52 | 5,689,651 | +0.25(+1.42%) |
Jul 15, 2014 | 17.22 | 17.32 | 17.16 | 17.28 | 5,321,708 | +0.04(+0.25%) |
Jul 14, 2014 | 17.43 | 17.49 | 17.22 | 17.23 | 4,723,264 | -0.10(-0.56%) |
Jul 11, 2014 | 17.38 | 17.47 | 17.22 | 17.33 | 3,972,607 | -0.10(-0.55%) |
Jul 10, 2014 | 17.36 | 17.64 | 17.24 | 17.43 | 3,821,520 | -0.16(-0.90%) |
Jul 09, 2014 | 17.57 | 17.79 | 17.55 | 17.58 | 3,968,428 | +0.04(+0.20%) |
Jul 08, 2014 | 17.53 | 17.69 | 17.42 | 17.55 | 4,703,291 | -0.01(-0.05%) |
Jul 07, 2014 | 17.74 | 17.83 | 17.48 | 17.56 | 4,359,366 | -0.29(-1.62%) |
Jul 03, 2014 | 17.87 | 17.85 | 17.85 | 17.85 | 3,343,718 | +0.02(+0.10%) |
Jul 02, 2014 | 18.03 | 18.12 | 17.77 | 17.83 | 3,989,283 | -0.17(-0.93%) |
Jul 01, 2014 | 17.77 | 18.12 | 17.69 | 18.00 | 5,048,035 | +0.30(+1.69%) |
Jun 30, 2014 | 17.68 | 17.91 | 17.63 | 17.70 | 7,293,008 | +0.07(+0.40%) |
Jun 27, 2014 | 17.43 | 17.71 | 17.30 | 17.63 | 14,148,139 | +0.20(+1.16%) |
Jun 26, 2014 | 17.59 | 17.59 | 17.29 | 17.43 | 5,656,173 | -0.11(-0.65%) |
Jun 25, 2014 | 17.49 | 17.62 | 17.34 | 17.54 | 4,002,226 | +0.02(+0.10%) |
Jun 24, 2014 | 17.41 | 17.93 | 17.36 | 17.52 | 7,132,520 | +0.05(+0.30%) |
Jun 23, 2014 | 17.23 | 17.56 | 17.20 | 17.47 | 7,357,670 | +0.22(+1.27%) |
Jun 20, 2014 | 17.29 | 17.29 | 16.98 | 17.25 | 6,155,692 | -0.02(-0.10%) |
Jun 19, 2014 | 17.20 | 17.48 | 17.15 | 17.27 | 5,157,604 | +0.13(+0.77%) |
Jun 18, 2014 | 17.21 | 17.27 | 16.89 | 17.14 | 6,710,411 | -0.09(-0.51%) |
Jun 17, 2014 | 17.06 | 17.34 | 16.83 | 17.22 | 5,741,601 | +0.11(+0.62%) |
Jun 16, 2014 | 17.01 | 17.22 | 16.81 | 17.12 | 9,613,815 | +0.11(+0.67%) |
Jun 13, 2014 | 17.14 | 17.17 | 16.93 | 17.00 | 5,007,905 | -0.14(-0.82%) |
Jun 12, 2014 | 17.16 | 17.34 | 17.02 | 17.14 | 4,980,641 | -0.04(-0.25%) |
Jun 11, 2014 | 17.51 | 17.55 | 17.12 | 17.19 | 6,179,540 | -0.44(-2.48%) |
Jun 10, 2014 | 17.69 | 17.76 | 17.56 | 17.63 | 4,396,594 | +0.00(+0.00%) |
Jun 06, 2014 | 17.48 | 17.67 | 17.43 | 17.63 | 5,857,298 | +0.22(+1.26%) |
Jun 05, 2014 | 17.16 | 17.49 | 17.07 | 17.41 | 5,993,701 | +0.24(+1.38%) |
Jun 04, 2014 | 17.17 | 17.31 | 16.99 | 17.17 | 3,715,938 | -0.07(-0.41%) |
Jun 03, 2014 | 17.12 | 17.39 | 17.08 | 17.24 | 5,341,451 | +0.04(+0.20%) |
Jun 02, 2014 | 17.13 | 17.27 | 17.02 | 17.21 | 4,474,030 | +0.08(+0.46%) |
May 30, 2014 | 17.22 | 17.30 | 17.04 | 17.13 | 5,485,602 | -0.16(-0.91%) |
May 29, 2014 | 17.39 | 17.57 | 17.17 | 17.29 | 5,899,262 | -0.02(-0.10%) |
May 28, 2014 | 17.53 | 17.64 | 17.21 | 17.30 | 7,522,101 | -0.04(-0.20%) |
May 27, 2014 | 17.34 | 17.40 | 17.08 | 17.34 | 10,940,991 | +0.09(+0.51%) |
May 23, 2014 | 16.86 | 17.25 | 17.25 | 17.25 | 10,942,287 | +0.33(+1.97%) |
May 22, 2014 | 16.47 | 16.97 | 16.37 | 16.92 | 5,156,464 | +0.45(+2.71%) |
May 21, 2014 | 16.29 | 16.49 | 16.18 | 16.47 | 6,442,346 | +0.18(+1.13%) |
May 20, 2014 | 16.37 | 16.43 | 16.09 | 16.29 | 7,319,814 | -0.14(-0.85%) |
May 19, 2014 | 16.43 | 16.48 | 16.23 | 16.43 | 4,423,583 | -0.07(-0.42%) |
May 16, 2014 | 16.65 | 16.76 | 16.39 | 16.50 | 6,415,244 | +0.02(+0.11%) |
May 15, 2014 | 16.32 | 16.56 | 16.00 | 16.48 | 8,245,270 | +0.09(+0.53%) |
May 14, 2014 | 16.72 | 16.74 | 16.37 | 16.39 | 8,742,461 | -0.33(-1.99%) |
May 13, 2014 | 16.51 | 17.00 | 16.50 | 16.72 | 13,282,544 | +0.23(+1.38%) |
May 12, 2014 | 16.11 | 16.59 | 16.11 | 16.50 | 9,461,256 | +0.46(+2.84%) |
May 09, 2014 | 15.85 | 16.10 | 15.77 | 16.04 | 6,689,528 | +0.14(+0.88%) |
May 08, 2014 | 15.95 | 16.17 | 15.78 | 15.90 | 6,901,986 | -0.04(-0.22%) |
May 07, 2014 | 16.03 | 16.09 | 15.81 | 15.94 | 5,171,440 | -0.06(-0.38%) |
May 06, 2014 | 16.16 | 16.20 | 15.86 | 16.00 | 7,457,652 | -0.21(-1.30%) |
May 05, 2014 | 16.30 | 16.43 | 16.11 | 16.21 | 4,146,891 | -0.18(-1.07%) |
May 02, 2014 | 16.20 | 16.59 | 16.14 | 16.38 | 5,134,991 | +0.16(+0.97%) |
May 01, 2014 | 16.12 | 16.50 | 16.08 | 16.23 | 4,972,214 | +0.12(+0.76%) |
Apr 30, 2014 | 16.01 | 16.16 | 15.89 | 16.10 | 4,770,933 | +0.06(+0.38%) |
Apr 29, 2014 | 15.98 | 16.13 | 15.84 | 16.04 | 5,456,455 | +0.06(+0.38%) |
Apr 28, 2014 | 16.16 | 16.61 | 15.91 | 15.98 | 10,108,324 | -0.17(-1.03%) |
Apr 25, 2014 | 16.51 | 16.57 | 16.04 | 16.15 | 9,848,763 | -0.48(-2.90%) |
Apr 24, 2014 | 16.91 | 16.95 | 16.39 | 16.63 | 12,062,349 | +0.37(+2.26%) |
Apr 23, 2014 | 16.36 | 16.37 | 15.94 | 16.26 | 10,573,414 | -0.09(-0.54%) |
Apr 22, 2014 | 16.37 | 16.58 | 16.30 | 16.35 | 6,669,095 | -0.04(-0.27%) |
Apr 21, 2014 | 16.37 | 16.44 | 16.14 | 16.39 | 7,094,105 | +0.01(+0.05%) |
Apr 17, 2014 | 16.55 | 16.38 | 16.38 | 16.38 | 5,263,809 | -0.17(-1.01%) |
Apr 16, 2014 | 16.44 | 16.63 | 16.24 | 16.55 | 4,316,098 | +0.18(+1.12%) |
Apr 15, 2014 | 16.44 | 16.71 | 16.03 | 16.37 | 6,777,404 | -0.06(-0.37%) |
Apr 14, 2014 | 16.50 | 16.63 | 16.30 | 16.43 | 3,990,863 | +0.04(+0.27%) |
Apr 11, 2014 | 16.47 | 16.71 | 16.32 | 16.38 | 5,815,817 | -0.20(-1.21%) |
Apr 10, 2014 | 16.79 | 17.02 | 16.58 | 16.58 | 6,295,716 | -0.18(-1.10%) |
Apr 09, 2014 | 16.81 | 16.89 | 16.38 | 16.77 | 6,682,234 | +0.03(+0.16%) |
Apr 08, 2014 | 16.70 | 16.93 | 16.58 | 16.74 | 8,293,050 | +0.08(+0.47%) |
Apr 07, 2014 | 17.04 | 17.09 | 16.52 | 16.66 | 7,394,980 | -0.40(-2.36%) |
Apr 04, 2014 | 17.34 | 17.64 | 16.90 | 17.07 | 9,107,604 | -0.19(-1.12%) |
Apr 03, 2014 | 17.21 | 17.33 | 16.96 | 17.26 | 3,755,023 | +0.02(+0.10%) |
Apr 02, 2014 | 17.20 | 17.34 | 16.99 | 17.24 | 4,946,502 | +0.05(+0.31%) |
Apr 01, 2014 | 16.82 | 17.24 | 16.73 | 17.19 | 7,298,534 | +0.39(+2.29%) |
Mar 31, 2014 | 16.74 | 16.96 | 16.49 | 16.80 | 5,224,761 | +0.16(+0.95%) |
Mar 28, 2014 | 16.44 | 16.77 | 16.37 | 16.65 | 6,297,186 | +0.29(+1.77%) |
Mar 27, 2014 | 16.28 | 16.56 | 16.10 | 16.36 | 7,650,099 | +0.10(+0.59%) |
Mar 26, 2014 | 16.53 | 16.64 | 16.26 | 16.26 | 6,349,953 | -0.20(-1.22%) |
Mar 25, 2014 | 16.30 | 16.62 | 16.22 | 16.46 | 8,362,937 | -0.04(-0.21%) |
Mar 24, 2014 | 16.79 | 16.84 | 16.31 | 16.50 | 8,671,766 | -0.24(-1.41%) |
Mar 21, 2014 | 17.10 | 17.11 | 16.69 | 16.73 | 10,257,147 | -0.25(-1.49%) |
Mar 20, 2014 | 17.23 | 17.30 | 16.80 | 16.99 | 9,849,482 | -0.18(-1.07%) |
Mar 19, 2014 | 17.71 | 17.79 | 17.00 | 17.17 | 9,745,100 | +0.11(+0.67%) |
Mar 18, 2014 | 16.94 | 17.19 | 16.80 | 17.06 | 5,122,081 | +0.23(+1.35%) |
Mar 17, 2014 | 16.80 | 17.05 | 16.66 | 16.83 | 5,333,889 | +0.06(+0.37%) |
Mar 14, 2014 | 16.73 | 16.93 | 16.64 | 16.77 | 7,748,981 | -0.03(-0.16%) |
Mar 13, 2014 | 17.27 | 17.31 | 16.59 | 16.79 | 12,879,622 | -0.43(-2.49%) |
Mar 12, 2014 | 17.20 | 17.25 | 16.89 | 17.22 | 9,014,336 | -0.23(-1.30%) |
Mar 11, 2014 | 17.57 | 17.78 | 17.29 | 17.45 | 6,938,552 | -0.06(-0.35%) |
Mar 10, 2014 | 17.68 | 17.82 | 17.47 | 17.51 | 6,913,971 | -0.27(-1.53%) |
Mar 07, 2014 | 18.05 | 18.06 | 17.55 | 17.78 | 7,998,312 | -0.19(-1.07%) |
Mar 06, 2014 | 18.05 | 18.17 | 17.84 | 17.98 | 5,930,831 | -0.05(-0.29%) |
Mar 05, 2014 | 18.27 | 18.39 | 17.97 | 18.03 | 8,337,322 | -0.24(-1.29%) |
Mar 04, 2014 | 18.68 | 18.70 | 18.15 | 18.27 | 13,983,400 | +0.09(+0.48%) |
Mar 03, 2014 | 18.14 | 18.26 | 17.92 | 18.18 | 7,387,515 | -0.16(-0.86%) |
Feb 28, 2014 | 18.59 | 18.60 | 18.13 | 18.34 | 11,581,984 | -0.26(-1.41%) |
Feb 27, 2014 | 18.55 | 18.61 | 18.25 | 18.60 | 12,401,494 | +0.04(+0.19%) |
Feb 26, 2014 | 18.08 | 18.91 | 17.91 | 18.56 | 14,457,213 | +0.50(+2.76%) |
Feb 25, 2014 | 17.80 | 18.24 | 17.63 | 18.06 | 8,361,543 | +0.23(+1.27%) |
Feb 24, 2014 | 17.80 | 17.91 | 17.60 | 17.84 | 10,052,296 | +0.04(+0.25%) |
Feb 21, 2014 | 17.51 | 17.89 | 17.37 | 17.79 | 11,081,447 | +0.31(+1.75%) |
Feb 20, 2014 | 17.22 | 17.51 | 16.99 | 17.49 | 12,169,971 | +0.31(+1.83%) |
Feb 19, 2014 | 17.25 | 17.45 | 17.08 | 17.17 | 6,878,340 | -0.11(-0.66%) |
Feb 18, 2014 | 17.56 | 17.67 | 17.05 | 17.29 | 7,407,276 | -0.20(-1.15%) |
Feb 14, 2014 | 17.30 | 17.49 | 17.49 | 17.49 | 6,223,265 | +0.17(+1.01%) |
Feb 13, 2014 | 17.07 | 17.34 | 16.91 | 17.31 | 5,936,985 | +0.19(+1.12%) |
Feb 12, 2014 | 17.24 | 17.33 | 17.05 | 17.12 | 5,730,287 | -0.06(-0.36%) |
Feb 11, 2014 | 16.86 | 17.23 | 16.77 | 17.18 | 9,533,193 | +0.28(+1.65%) |
Feb 10, 2014 | 17.28 | 17.39 | 16.83 | 16.90 | 11,073,985 | -0.39(-2.27%) |
Feb 07, 2014 | 17.66 | 17.70 | 17.16 | 17.30 | 11,487,533 | -0.29(-1.64%) |
Feb 06, 2014 | 17.12 | 17.73 | 17.11 | 17.58 | 8,948,863 | +0.56(+3.28%) |
Feb 05, 2014 | 17.16 | 17.23 | 16.77 | 17.02 | 10,423,339 | -0.33(-1.91%) |
Feb 04, 2014 | 17.23 | 17.56 | 17.04 | 17.36 | 9,772,497 | +0.16(+0.91%) |
Feb 03, 2014 | 18.04 | 18.04 | 17.00 | 17.20 | 12,693,197 | -0.55(-3.10%) |
Jan 31, 2014 | 17.35 | 18.15 | 17.23 | 17.75 | 16,465,137 | +0.48(+2.78%) |
Jan 30, 2014 | 17.74 | 18.15 | 16.91 | 17.27 | 14,387,202 | +0.30(+1.75%) |
Jan 29, 2014 | 16.75 | 17.11 | 16.64 | 16.97 | 11,209,670 | -0.02(-0.10%) |
Jan 28, 2014 | 16.54 | 17.07 | 16.51 | 16.99 | 10,158,698 | +0.65(+3.96%) |
Jan 27, 2014 | 16.50 | 16.89 | 15.91 | 16.34 | 9,123,383 | -0.11(-0.69%) |
Jan 24, 2014 | 17.00 | 17.05 | 16.38 | 16.46 | 8,019,178 | -0.71(-4.12%) |
Jan 23, 2014 | 16.99 | 17.19 | 16.82 | 17.16 | 5,344,883 | +0.02(+0.10%) |
Jan 22, 2014 | 16.79 | 17.24 | 16.68 | 17.15 | 6,321,674 | +0.38(+2.24%) |
Jan 21, 2014 | 16.98 | 17.04 | 16.62 | 16.77 | 5,643,291 | -0.14(-0.83%) |
Jan 17, 2014 | 17.18 | 16.91 | 16.91 | 16.91 | 5,202,215 | -0.29(-1.68%) |
Jan 16, 2014 | 16.97 | 17.26 | 16.71 | 17.20 | 6,168,380 | +0.19(+1.13%) |
Jan 15, 2014 | 17.05 | 17.16 | 16.89 | 17.01 | 5,078,816 | -0.04(-0.26%) |
Jan 14, 2014 | 17.06 | 17.17 | 16.82 | 17.05 | 5,944,751 | +0.10(+0.62%) |
Jan 13, 2014 | 17.47 | 17.48 | 16.82 | 16.95 | 10,030,390 | -0.66(-3.77%) |
Jan 10, 2014 | 17.23 | 17.85 | 17.20 | 17.61 | 13,034,545 | +0.32(+1.87%) |
Jan 09, 2014 | 17.36 | 17.38 | 17.01 | 17.29 | 5,955,929 | +0.01(+0.05%) |
Jan 08, 2014 | 17.04 | 17.39 | 16.91 | 17.28 | 9,976,071 | +0.21(+1.23%) |
Jan 07, 2014 | 17.53 | 17.55 | 17.02 | 17.07 | 8,236,042 | -0.26(-1.51%) |
Jan 06, 2014 | 17.59 | 17.69 | 17.22 | 17.33 | 7,510,786 | -0.17(-1.00%) |
Jan 03, 2014 | 17.58 | 17.80 | 17.45 | 17.51 | 4,255,166 | -0.03(-0.20%) |
Jan 02, 2014 | 17.69 | 17.77 | 17.35 | 17.54 | 6,427,646 | -0.25(-1.42%) |
Dec 31, 2013 | 17.68 | 17.79 | 17.79 | 17.79 | 7,020,849 | +0.21(+1.19%) |
Dec 30, 2013 | 17.54 | 17.74 | 17.45 | 17.58 | 6,338,202 | +0.05(+0.30%) |
Dec 27, 2013 | 17.45 | 17.68 | 17.31 | 17.53 | 5,052,157 | +0.08(+0.45%) |
Dec 26, 2013 | 17.34 | 17.75 | 17.25 | 17.45 | 7,162,378 | +0.22(+1.27%) |
Dec 24, 2013 | 17.23 | 17.49 | 16.88 | 17.23 | 5,539,547 | +0.02(+0.10%) |
Dec 23, 2013 | 16.45 | 17.26 | 16.40 | 17.22 | 13,062,944 | +0.95(+5.85%) |
Dec 20, 2013 | 16.03 | 16.42 | 15.97 | 16.26 | 10,729,179 | +0.32(+2.03%) |
Dec 19, 2013 | 16.26 | 16.27 | 15.88 | 15.94 | 6,473,962 | -0.14(-0.87%) |
Dec 18, 2013 | 16.06 | 16.37 | 15.57 | 16.08 | 17,972,550 | +0.34(+2.16%) |
Dec 17, 2013 | 15.76 | 15.81 | 15.42 | 15.74 | 6,541,507 | -0.03(-0.22%) |
Dec 16, 2013 | 15.77 | 16.05 | 15.76 | 15.78 | 4,985,660 | +0.07(+0.44%) |
Dec 13, 2013 | 15.77 | 15.93 | 15.64 | 15.71 | 5,217,306 | -0.03(-0.17%) |
Dec 12, 2013 | 15.72 | 15.85 | 15.58 | 15.73 | 4,826,458 | -0.01(-0.06%) |
Dec 11, 2013 | 16.04 | 16.04 | 15.59 | 15.74 | 7,794,184 | -0.31(-1.95%) |
Dec 10, 2013 | 16.11 | 16.52 | 16.01 | 16.05 | 6,060,194 | +0.09(+0.55%) |
Dec 09, 2013 | 15.87 | 16.23 | 15.85 | 15.97 | 6,919,980 | +0.13(+0.83%) |
Dec 06, 2013 | 15.90 | 16.09 | 15.75 | 15.84 | 8,984,243 | +0.17(+1.06%) |
Dec 05, 2013 | 15.89 | 15.96 | 15.54 | 15.67 | 9,519,170 | -0.31(-1.96%) |
Dec 04, 2013 | 15.84 | 16.19 | 15.61 | 15.98 | 9,106,658 | -0.07(-0.43%) |
Dec 03, 2013 | 15.98 | 16.19 | 15.85 | 16.05 | 8,123,765 | -0.06(-0.38%) |