Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.19 | 13.24 | 12.58 | 12.58 | 1,221,812 | -0.59(-4.48%) |
Sep 29, 2014 | 13.18 | 13.60 | 13.04 | 13.17 | 805,528 | -0.23(-1.72%) |
Sep 26, 2014 | 13.24 | 13.70 | 13.22 | 13.40 | 922,095 | +0.20(+1.52%) |
Sep 25, 2014 | 13.60 | 13.67 | 13.15 | 13.20 | 944,972 | -0.42(-3.08%) |
Sep 24, 2014 | 13.62 | 13.88 | 13.11 | 13.62 | 977,821 | +0.02(+0.15%) |
Sep 23, 2014 | 14.02 | 14.09 | 13.52 | 13.60 | 1,194,637 | -0.51(-3.61%) |
Sep 22, 2014 | 14.08 | 14.40 | 13.83 | 14.11 | 1,726,052 | -0.08(-0.56%) |
Sep 19, 2014 | 13.82 | 14.22 | 13.43 | 14.19 | 2,277,295 | +0.39(+2.83%) |
Sep 18, 2014 | 13.10 | 14.00 | 12.93 | 13.80 | 2,276,147 | +0.76(+5.83%) |
Sep 17, 2014 | 12.56 | 13.62 | 12.33 | 13.04 | 2,344,744 | +0.43(+3.41%) |
Sep 16, 2014 | 12.38 | 12.62 | 12.16 | 12.61 | 1,002,427 | +0.21(+1.69%) |
Sep 15, 2014 | 12.51 | 12.63 | 12.29 | 12.40 | 897,645 | -0.11(-0.88%) |
Sep 12, 2014 | 12.67 | 12.76 | 12.34 | 12.51 | 864,070 | -0.14(-1.11%) |
Sep 11, 2014 | 12.33 | 12.92 | 12.33 | 12.65 | 1,318,709 | +0.22(+1.77%) |
Sep 10, 2014 | 12.25 | 12.56 | 12.21 | 12.43 | 622,719 | +0.17(+1.39%) |
Sep 09, 2014 | 12.76 | 12.76 | 12.20 | 12.26 | 1,032,524 | -0.49(-3.84%) |
Sep 08, 2014 | 12.05 | 13.40 | 12.00 | 12.75 | 1,973,954 | +0.70(+5.81%) |
Sep 05, 2014 | 12.40 | 12.46 | 11.94 | 12.05 | 1,607,039 | -0.39(-3.14%) |
Sep 04, 2014 | 13.05 | 13.26 | 12.28 | 12.44 | 1,666,292 | -0.59(-4.53%) |
Sep 03, 2014 | 13.36 | 13.37 | 12.95 | 13.03 | 944,072 | -0.23(-1.73%) |
Sep 02, 2014 | 13.46 | 13.63 | 13.10 | 13.26 | 698,558 | -0.18(-1.34%) |
Aug 29, 2014 | 13.43 | 13.44 | 13.44 | 13.44 | 717,700 | +0.00(+0.00%) |
Aug 28, 2014 | 13.32 | 13.62 | 13.05 | 13.44 | 956,131 | +0.06(+0.45%) |
Aug 27, 2014 | 13.67 | 13.67 | 13.04 | 13.38 | 742,179 | -0.32(-2.34%) |
Aug 26, 2014 | 13.61 | 13.73 | 13.44 | 13.70 | 538,872 | +0.10(+0.74%) |
Aug 25, 2014 | 13.64 | 13.64 | 13.48 | 13.60 | 455,530 | +0.04(+0.29%) |
Aug 22, 2014 | 13.38 | 13.63 | 13.38 | 13.56 | 501,552 | +0.13(+0.97%) |
Aug 21, 2014 | 13.48 | 13.52 | 13.00 | 13.43 | 759,921 | -0.07(-0.52%) |
Aug 20, 2014 | 13.83 | 13.85 | 13.12 | 13.50 | 977,463 | -0.41(-2.95%) |
Aug 19, 2014 | 13.80 | 14.12 | 13.80 | 13.91 | 1,132,533 | +0.17(+1.24%) |
Aug 18, 2014 | 13.66 | 13.78 | 13.52 | 13.74 | 919,054 | +0.18(+1.33%) |
Aug 15, 2014 | 13.94 | 14.08 | 13.35 | 13.56 | 1,229,448 | -0.19(-1.38%) |
Aug 14, 2014 | 13.28 | 13.95 | 13.28 | 13.75 | 2,525,332 | +0.43(+3.19%) |
Aug 13, 2014 | 12.57 | 13.66 | 12.05 | 13.32 | 4,455,160 | +0.54(+4.26%) |
Aug 12, 2014 | 12.75 | 13.20 | 11.21 | 12.78 | 7,031,450 | -0.89(-6.51%) |
Aug 11, 2014 | 13.43 | 13.87 | 13.24 | 13.67 | 1,432,537 | +0.31(+2.32%) |
Aug 08, 2014 | 13.05 | 13.99 | 12.87 | 13.36 | 1,320,362 | +0.08(+0.60%) |
Aug 07, 2014 | 13.85 | 14.02 | 13.19 | 13.28 | 1,324,512 | -0.52(-3.77%) |
Aug 06, 2014 | 12.63 | 14.46 | 12.41 | 13.80 | 2,760,011 | +1.09(+8.58%) |
Aug 05, 2014 | 14.06 | 14.17 | 12.21 | 12.71 | 4,566,297 | -1.34(-9.54%) |
Aug 04, 2014 | 15.25 | 15.46 | 13.90 | 14.05 | 3,020,218 | -1.26(-8.23%) |
Aug 01, 2014 | 15.97 | 16.14 | 15.16 | 15.31 | 1,429,685 | -0.69(-4.31%) |
Jul 31, 2014 | 16.25 | 16.42 | 15.91 | 16.00 | 732,701 | -0.46(-2.79%) |
Jul 30, 2014 | 16.36 | 16.52 | 16.05 | 16.46 | 795,827 | +0.20(+1.23%) |
Jul 29, 2014 | 17.21 | 17.50 | 16.12 | 16.26 | 868,723 | -0.11(-0.67%) |
Jul 28, 2014 | 16.69 | 16.92 | 16.32 | 16.37 | 585,003 | -0.35(-2.09%) |
Jul 25, 2014 | 16.75 | 16.86 | 16.50 | 16.72 | 632,212 | -0.12(-0.71%) |
Jul 24, 2014 | 16.96 | 17.01 | 16.65 | 16.84 | 580,550 | -0.14(-0.82%) |
Jul 23, 2014 | 17.10 | 17.40 | 16.89 | 16.98 | 778,166 | -0.14(-0.82%) |
Jul 22, 2014 | 17.02 | 17.33 | 16.83 | 17.12 | 632,765 | +0.12(+0.71%) |
Jul 21, 2014 | 17.25 | 17.27 | 16.87 | 17.00 | 550,251 | -0.44(-2.52%) |
Jul 18, 2014 | 17.02 | 17.48 | 17.02 | 17.44 | 884,482 | +0.34(+1.99%) |
Jul 17, 2014 | 16.11 | 17.26 | 16.01 | 17.10 | 1,802,388 | +0.79(+4.84%) |
Jul 16, 2014 | 16.56 | 16.69 | 15.98 | 16.31 | 1,193,601 | -0.22(-1.33%) |
Jul 15, 2014 | 16.72 | 16.93 | 16.43 | 16.53 | 890,801 | -0.18(-1.08%) |
Jul 14, 2014 | 16.94 | 16.97 | 16.58 | 16.71 | 814,282 | -0.19(-1.12%) |
Jul 11, 2014 | 17.04 | 17.10 | 16.80 | 16.90 | 412,246 | -0.20(-1.17%) |
Jul 10, 2014 | 16.99 | 17.21 | 16.95 | 17.10 | 457,418 | -0.25(-1.44%) |
Jul 09, 2014 | 17.61 | 17.71 | 17.26 | 17.35 | 458,697 | -0.27(-1.53%) |
Jul 08, 2014 | 17.91 | 17.95 | 17.36 | 17.62 | 653,690 | -0.30(-1.67%) |
Jul 07, 2014 | 18.54 | 18.54 | 17.90 | 17.92 | 386,106 | -0.38(-2.08%) |
Jul 03, 2014 | 18.19 | 18.30 | 18.30 | 18.30 | 160,000 | +0.15(+0.83%) |
Jul 02, 2014 | 18.09 | 18.35 | 17.99 | 18.15 | 399,421 | +0.02(+0.11%) |
Jul 01, 2014 | 18.10 | 18.49 | 18.08 | 18.13 | 501,251 | +0.05(+0.28%) |
Jun 30, 2014 | 17.73 | 18.17 | 17.73 | 18.08 | 730,215 | +0.41(+2.32%) |
Jun 27, 2014 | 17.65 | 17.85 | 17.57 | 17.67 | 2,590,289 | -0.05(-0.28%) |
Jun 26, 2014 | 17.69 | 18.18 | 17.42 | 17.72 | 819,933 | +0.04(+0.23%) |
Jun 25, 2014 | 17.85 | 18.01 | 17.41 | 17.68 | 925,417 | -0.32(-1.78%) |
Jun 24, 2014 | 17.89 | 18.38 | 17.89 | 18.00 | 913,370 | +0.16(+0.90%) |
Jun 23, 2014 | 18.41 | 18.44 | 17.78 | 17.84 | 1,086,484 | -0.48(-2.62%) |
Jun 20, 2014 | 18.61 | 18.72 | 18.25 | 18.32 | 836,073 | -0.29(-1.56%) |
Jun 19, 2014 | 18.36 | 18.84 | 18.28 | 18.61 | 478,149 | +0.27(+1.47%) |
Jun 18, 2014 | 18.05 | 18.36 | 17.84 | 18.34 | 408,020 | +0.29(+1.61%) |
Jun 17, 2014 | 18.27 | 18.39 | 18.00 | 18.05 | 647,265 | -0.28(-1.53%) |
Jun 16, 2014 | 18.09 | 18.40 | 17.95 | 18.33 | 523,505 | +0.28(+1.55%) |
Jun 13, 2014 | 17.65 | 18.30 | 17.25 | 18.05 | 1,264,664 | +0.45(+2.56%) |
Jun 12, 2014 | 18.03 | 18.07 | 17.50 | 17.60 | 844,461 | -0.41(-2.28%) |
Jun 11, 2014 | 18.05 | 18.27 | 17.86 | 18.01 | 652,161 | -0.13(-0.72%) |
Jun 10, 2014 | 18.20 | 18.31 | 17.84 | 18.14 | 742,089 | +0.23(+1.28%) |
Jun 06, 2014 | 18.64 | 18.91 | 17.73 | 17.91 | 1,868,434 | -0.56(-3.03%) |
Jun 05, 2014 | 18.31 | 18.55 | 18.04 | 18.47 | 515,381 | +0.28(+1.54%) |
Jun 04, 2014 | 18.05 | 18.31 | 17.84 | 18.19 | 714,940 | +0.02(+0.11%) |
Jun 03, 2014 | 17.97 | 18.20 | 17.85 | 18.17 | 498,893 | +0.03(+0.17%) |
Jun 02, 2014 | 18.20 | 18.22 | 17.99 | 18.14 | 471,396 | -0.09(-0.49%) |
May 30, 2014 | 18.70 | 18.72 | 18.01 | 18.23 | 533,091 | -0.42(-2.25%) |
May 29, 2014 | 18.69 | 18.99 | 18.47 | 18.65 | 416,038 | -0.05(-0.27%) |
May 28, 2014 | 18.93 | 19.07 | 18.59 | 18.70 | 586,967 | -0.25(-1.32%) |
May 27, 2014 | 18.52 | 19.17 | 18.32 | 18.95 | 647,915 | +0.52(+2.82%) |
May 23, 2014 | 18.22 | 18.43 | 18.43 | 18.43 | 609,200 | +0.05(+0.27%) |
May 22, 2014 | 18.22 | 18.58 | 17.79 | 18.38 | 1,132,722 | +0.17(+0.93%) |
May 21, 2014 | 18.31 | 18.50 | 18.05 | 18.21 | 633,045 | -0.04(-0.22%) |
May 20, 2014 | 18.96 | 19.02 | 18.24 | 18.25 | 1,215,754 | -0.66(-3.49%) |
May 19, 2014 | 18.88 | 19.37 | 18.69 | 18.91 | 826,849 | -0.10(-0.53%) |
May 16, 2014 | 19.59 | 19.59 | 18.70 | 19.01 | 772,959 | -0.59(-3.01%) |
May 15, 2014 | 19.83 | 19.94 | 19.03 | 19.60 | 890,838 | -0.26(-1.31%) |
May 14, 2014 | 20.09 | 20.35 | 19.55 | 19.86 | 798,668 | -0.23(-1.14%) |
May 13, 2014 | 19.97 | 20.37 | 19.51 | 20.09 | 816,033 | +0.09(+0.45%) |
May 12, 2014 | 19.79 | 20.22 | 19.75 | 20.00 | 1,152,428 | +0.24(+1.21%) |
May 09, 2014 | 19.72 | 19.87 | 19.24 | 19.76 | 1,156,831 | +0.01(+0.05%) |
May 08, 2014 | 19.70 | 21.04 | 19.54 | 19.75 | 1,721,320 | -1.43(-6.75%) |
May 07, 2014 | 21.24 | 23.00 | 20.85 | 21.18 | 4,039,528 | +2.62(+14.12%) |
May 06, 2014 | 19.01 | 19.20 | 18.51 | 18.56 | 808,153 | -0.58(-3.03%) |
May 05, 2014 | 18.92 | 19.19 | 18.39 | 19.14 | 850,493 | +0.80(+4.36%) |
May 02, 2014 | 18.32 | 18.58 | 18.26 | 18.34 | 770,099 | +0.05(+0.27%) |
May 01, 2014 | 18.38 | 18.46 | 17.75 | 18.29 | 830,512 | -0.18(-0.97%) |
Apr 30, 2014 | 18.00 | 18.51 | 17.50 | 18.47 | 1,285,359 | +0.44(+2.44%) |
Apr 29, 2014 | 17.59 | 18.15 | 17.40 | 18.03 | 857,241 | +0.46(+2.62%) |
Apr 28, 2014 | 17.89 | 18.40 | 17.22 | 17.57 | 1,051,986 | -0.18(-1.01%) |
Apr 25, 2014 | 18.36 | 18.40 | 17.42 | 17.75 | 966,426 | -0.72(-3.90%) |
Apr 24, 2014 | 18.94 | 19.16 | 18.33 | 18.47 | 1,487,435 | -0.33(-1.76%) |
Apr 23, 2014 | 18.78 | 19.13 | 18.28 | 18.80 | 1,367,610 | +0.06(+0.32%) |
Apr 22, 2014 | 18.17 | 18.80 | 18.09 | 18.74 | 1,065,663 | +0.66(+3.65%) |
Apr 21, 2014 | 18.01 | 18.27 | 17.88 | 18.08 | 1,042,877 | +0.07(+0.39%) |
Apr 17, 2014 | 18.13 | 18.01 | 18.01 | 18.01 | 701,800 | -0.10(-0.55%) |
Apr 16, 2014 | 18.22 | 18.25 | 17.92 | 18.11 | 697,559 | +0.05(+0.28%) |
Apr 15, 2014 | 17.77 | 18.35 | 17.47 | 18.06 | 1,290,723 | +0.30(+1.69%) |
Apr 14, 2014 | 18.84 | 19.01 | 17.56 | 17.76 | 1,883,908 | -0.97(-5.18%) |
Apr 11, 2014 | 18.62 | 19.06 | 18.45 | 18.73 | 2,170,035 | -0.14(-0.74%) |
Apr 10, 2014 | 19.32 | 19.63 | 18.37 | 18.87 | 2,113,067 | -0.56(-2.88%) |
Apr 09, 2014 | 17.75 | 19.59 | 17.58 | 19.43 | 3,953,948 | +1.68(+9.46%) |
Apr 08, 2014 | 17.30 | 17.87 | 17.17 | 17.75 | 1,195,212 | +0.52(+3.02%) |
Apr 07, 2014 | 17.66 | 17.78 | 17.05 | 17.23 | 2,782,677 | -0.52(-2.93%) |
Apr 04, 2014 | 18.66 | 18.77 | 17.61 | 17.75 | 1,536,964 | -0.78(-4.21%) |
Apr 03, 2014 | 19.02 | 19.17 | 18.32 | 18.53 | 1,785,700 | -0.53(-2.78%) |
Apr 02, 2014 | 19.32 | 19.43 | 18.97 | 19.06 | 917,039 | -0.23(-1.19%) |
Apr 01, 2014 | 19.22 | 19.49 | 19.06 | 19.29 | 1,284,665 | +0.28(+1.47%) |
Mar 31, 2014 | 19.51 | 19.68 | 18.86 | 19.01 | 2,023,534 | -0.51(-2.61%) |
Mar 28, 2014 | 19.50 | 19.96 | 19.09 | 19.52 | 5,430,250 | -1.56(-7.40%) |
Mar 27, 2014 | 21.93 | 21.93 | 21.06 | 21.08 | 1,364,238 | -0.94(-4.27%) |
Mar 26, 2014 | 23.06 | 23.06 | 22.01 | 22.02 | 1,366,025 | -0.88(-3.84%) |
Mar 25, 2014 | 22.99 | 23.24 | 22.73 | 22.90 | 563,819 | +0.00(+0.00%) |
Mar 24, 2014 | 23.03 | 23.23 | 22.52 | 22.90 | 973,347 | -0.04(-0.17%) |
Mar 21, 2014 | 23.91 | 23.95 | 22.84 | 22.94 | 1,146,192 | -1.03(-4.30%) |
Mar 20, 2014 | 24.26 | 24.53 | 23.72 | 23.97 | 398,753 | -0.44(-1.80%) |
Mar 19, 2014 | 24.97 | 25.13 | 24.34 | 24.41 | 596,279 | -0.46(-1.85%) |
Mar 18, 2014 | 24.57 | 25.02 | 24.29 | 24.87 | 731,359 | +0.96(+4.02%) |
Mar 17, 2014 | 23.77 | 24.19 | 23.73 | 23.91 | 446,824 | +0.24(+1.01%) |
Mar 14, 2014 | 23.40 | 23.90 | 22.94 | 23.67 | 580,481 | +0.12(+0.51%) |
Mar 13, 2014 | 23.54 | 24.04 | 22.12 | 23.55 | 2,058,927 | -0.55(-2.28%) |
Mar 12, 2014 | 24.23 | 24.88 | 23.24 | 24.10 | 1,792,080 | -1.47(-5.75%) |
Mar 11, 2014 | 25.70 | 25.99 | 25.45 | 25.57 | 890,102 | +0.03(+0.12%) |
Mar 10, 2014 | 25.56 | 25.91 | 24.81 | 25.54 | 499,982 | -0.22(-0.85%) |
Mar 07, 2014 | 25.89 | 25.98 | 25.21 | 25.76 | 477,359 | +0.06(+0.23%) |
Mar 06, 2014 | 25.26 | 25.84 | 25.10 | 25.70 | 775,660 | +0.46(+1.82%) |
Mar 05, 2014 | 26.50 | 26.66 | 25.08 | 25.24 | 850,659 | -1.23(-4.65%) |
Mar 04, 2014 | 25.86 | 26.55 | 25.86 | 26.47 | 883,399 | +0.88(+3.44%) |
Mar 03, 2014 | 25.57 | 26.00 | 24.68 | 25.59 | 703,465 | -0.37(-1.43%) |
Feb 28, 2014 | 25.88 | 26.74 | 25.42 | 25.96 | 921,893 | +0.02(+0.08%) |
Feb 27, 2014 | 25.19 | 26.05 | 25.19 | 25.94 | 606,101 | +0.48(+1.89%) |
Feb 26, 2014 | 25.44 | 25.99 | 25.10 | 25.46 | 835,624 | +0.10(+0.39%) |
Feb 25, 2014 | 24.75 | 25.96 | 24.02 | 25.36 | 1,145,304 | +0.68(+2.76%) |
Feb 24, 2014 | 24.10 | 24.83 | 23.50 | 24.68 | 1,434,432 | +1.18(+5.02%) |
Feb 21, 2014 | 23.21 | 23.74 | 22.96 | 23.50 | 752,098 | +0.47(+2.04%) |
Feb 20, 2014 | 22.58 | 23.25 | 22.56 | 23.03 | 911,436 | +0.38(+1.68%) |
Feb 19, 2014 | 22.94 | 23.06 | 22.48 | 22.65 | 417,419 | -0.31(-1.35%) |
Feb 18, 2014 | 22.72 | 23.18 | 22.59 | 22.96 | 459,196 | +0.18(+0.79%) |
Feb 14, 2014 | 22.68 | 22.78 | 22.78 | 22.78 | 460,700 | +0.07(+0.31%) |
Feb 13, 2014 | 21.78 | 22.99 | 21.61 | 22.71 | 887,521 | +0.69(+3.13%) |
Feb 12, 2014 | 22.05 | 22.54 | 21.74 | 22.02 | 1,047,592 | +0.03(+0.14%) |
Feb 11, 2014 | 21.52 | 22.05 | 21.06 | 21.99 | 1,056,120 | +0.18(+0.83%) |
Feb 10, 2014 | 22.70 | 22.95 | 20.87 | 21.81 | 2,193,892 | -0.83(-3.67%) |
Feb 07, 2014 | 22.19 | 22.99 | 21.87 | 22.64 | 685,483 | +0.48(+2.17%) |
Feb 06, 2014 | 21.72 | 22.33 | 21.44 | 22.16 | 594,327 | +0.43(+1.98%) |
Feb 05, 2014 | 21.62 | 21.77 | 20.92 | 21.73 | 768,608 | +0.08(+0.37%) |
Feb 04, 2014 | 21.07 | 21.78 | 20.96 | 21.65 | 502,772 | +0.68(+3.24%) |
Feb 03, 2014 | 21.98 | 22.47 | 20.69 | 20.97 | 1,048,967 | -1.04(-4.73%) |
Jan 31, 2014 | 21.03 | 22.16 | 21.03 | 22.01 | 1,227,666 | +0.56(+2.61%) |
Jan 30, 2014 | 21.16 | 22.00 | 21.10 | 21.45 | 566,343 | +0.50(+2.39%) |
Jan 29, 2014 | 20.76 | 21.40 | 20.75 | 20.95 | 593,688 | -0.20(-0.95%) |
Jan 28, 2014 | 21.40 | 21.71 | 21.09 | 21.15 | 792,660 | -0.30(-1.40%) |
Jan 27, 2014 | 21.48 | 21.91 | 21.04 | 21.45 | 949,910 | +0.01(+0.05%) |
Jan 24, 2014 | 22.19 | 22.29 | 21.41 | 21.44 | 1,256,755 | -1.02(-4.54%) |
Jan 23, 2014 | 22.70 | 22.76 | 22.28 | 22.46 | 598,161 | -0.24(-1.06%) |
Jan 22, 2014 | 22.75 | 22.87 | 22.12 | 22.70 | 515,808 | -0.10(-0.44%) |
Jan 21, 2014 | 22.71 | 23.07 | 22.54 | 22.80 | 841,119 | +0.23(+1.02%) |
Jan 17, 2014 | 22.80 | 22.57 | 22.57 | 22.57 | 636,800 | -0.19(-0.83%) |
Jan 16, 2014 | 21.94 | 22.89 | 21.71 | 22.76 | 988,711 | +0.68(+3.08%) |
Jan 15, 2014 | 22.62 | 22.80 | 21.82 | 22.08 | 1,358,849 | -0.54(-2.39%) |
Jan 14, 2014 | 22.98 | 23.08 | 21.98 | 22.62 | 1,302,527 | -0.27(-1.18%) |
Jan 13, 2014 | 23.44 | 23.98 | 22.81 | 22.89 | 1,416,884 | -0.53(-2.26%) |
Jan 10, 2014 | 23.02 | 23.70 | 22.93 | 23.42 | 1,054,728 | +0.39(+1.69%) |
Jan 09, 2014 | 23.04 | 23.36 | 22.71 | 23.03 | 848,709 | +0.10(+0.44%) |
Jan 08, 2014 | 22.53 | 22.93 | 22.30 | 22.93 | 1,235,656 | +0.43(+1.91%) |
Jan 07, 2014 | 22.38 | 22.93 | 22.25 | 22.50 | 914,114 | +0.22(+0.99%) |
Jan 06, 2014 | 22.62 | 23.05 | 22.19 | 22.28 | 1,236,801 | -0.43(-1.89%) |
Jan 03, 2014 | 22.15 | 22.89 | 22.05 | 22.71 | 802,973 | +0.67(+3.04%) |
Jan 02, 2014 | 21.40 | 22.26 | 21.38 | 22.04 | 1,086,040 | +0.50(+2.32%) |
Dec 31, 2013 | 21.58 | 21.54 | 21.54 | 21.54 | 915,100 | -0.15(-0.69%) |
Dec 30, 2013 | 20.93 | 21.75 | 20.89 | 21.69 | 909,664 | +0.66(+3.14%) |
Dec 27, 2013 | 21.15 | 21.15 | 20.51 | 21.03 | 651,331 | -0.08(-0.38%) |
Dec 26, 2013 | 20.65 | 21.12 | 20.46 | 21.11 | 941,865 | +0.56(+2.73%) |
Dec 24, 2013 | 20.23 | 20.55 | 19.87 | 20.55 | 645,007 | +0.30(+1.48%) |
Dec 23, 2013 | 20.33 | 20.49 | 20.11 | 20.25 | 724,614 | -0.01(-0.05%) |
Dec 20, 2013 | 20.47 | 20.55 | 20.16 | 20.26 | 1,104,305 | -0.09(-0.44%) |
Dec 19, 2013 | 20.15 | 20.50 | 19.91 | 20.35 | 708,979 | +0.11(+0.54%) |
Dec 18, 2013 | 19.65 | 20.37 | 19.50 | 20.24 | 959,810 | +0.61(+3.11%) |
Dec 17, 2013 | 20.19 | 20.19 | 19.57 | 19.63 | 732,361 | -0.63(-3.11%) |
Dec 16, 2013 | 20.34 | 20.61 | 19.87 | 20.26 | 716,065 | +0.10(+0.50%) |
Dec 13, 2013 | 20.01 | 20.86 | 20.00 | 20.16 | 948,223 | +0.14(+0.70%) |
Dec 12, 2013 | 19.95 | 20.35 | 19.69 | 20.02 | 908,398 | +0.38(+1.93%) |
Dec 11, 2013 | 19.46 | 19.69 | 19.04 | 19.64 | 852,143 | +0.19(+0.98%) |
Dec 10, 2013 | 19.38 | 19.56 | 19.06 | 19.45 | 827,097 | +0.05(+0.26%) |
Dec 09, 2013 | 19.50 | 20.24 | 19.25 | 19.40 | 936,932 | -0.10(-0.51%) |
Dec 06, 2013 | 19.42 | 19.82 | 19.15 | 19.50 | 0 | +0.29(+1.51%) |
Dec 05, 2013 | 19.75 | 20.05 | 19.12 | 19.21 | 0 | -0.59(-2.98%) |
Dec 04, 2013 | 19.89 | 20.40 | 19.54 | 19.80 | 0 | -0.04(-0.20%) |
Dec 03, 2013 | 20.91 | 21.01 | 19.50 | 19.84 | 0 | -1.17(-5.57%) |
Dec 02, 2013 | 20.38 | 21.30 | 20.22 | 21.01 | 1,348,345 | +0.57(+2.79%) |
Nov 29, 2013 | 20.29 | 20.75 | 20.29 | 20.44 | 0 | +0.33(+1.64%) |
Nov 27, 2013 | 20.20 | 20.70 | 19.95 | 20.11 | 0 | -0.07(-0.35%) |
Nov 26, 2013 | 18.43 | 20.47 | 18.43 | 20.18 | 2,088,308 | +1.75(+9.50%) |
Nov 25, 2013 | 17.91 | 18.55 | 17.63 | 18.43 | 1,447,563 | +0.52(+2.90%) |
Nov 22, 2013 | 17.96 | 18.50 | 17.86 | 17.91 | 0 | -0.02(-0.11%) |
Nov 21, 2013 | 17.28 | 18.05 | 17.18 | 17.93 | 899,005 | +0.62(+3.58%) |
Nov 20, 2013 | 18.03 | 18.15 | 16.85 | 17.31 | 0 | -0.70(-3.89%) |
Nov 19, 2013 | 19.17 | 19.48 | 17.99 | 18.01 | 883,593 | -1.20(-6.25%) |
Nov 18, 2013 | 19.88 | 20.05 | 19.14 | 19.21 | 0 | -0.66(-3.32%) |
Nov 15, 2013 | 19.49 | 19.88 | 19.35 | 19.87 | 0 | +0.37(+1.90%) |
Nov 14, 2013 | 19.66 | 19.74 | 19.05 | 19.50 | 838,794 | +0.79(+4.22%) |
Nov 12, 2013 | 18.02 | 18.75 | 17.71 | 18.71 | 0 | +0.66(+3.66%) |
Nov 11, 2013 | 18.16 | 18.30 | 17.89 | 18.05 | 0 | -0.10(-0.55%) |
Nov 08, 2013 | 17.05 | 18.22 | 16.90 | 18.15 | 0 | +1.13(+6.64%) |
Nov 07, 2013 | 17.71 | 17.88 | 17.00 | 17.02 | 869,244 | -0.62(-3.51%) |
Nov 06, 2013 | 17.61 | 17.79 | 17.17 | 17.64 | 938,413 | +0.11(+0.63%) |
Nov 05, 2013 | 17.14 | 17.74 | 16.95 | 17.53 | 1,230,801 | +0.48(+2.82%) |
Nov 04, 2013 | 16.78 | 17.24 | 16.73 | 17.05 | 764,262 | +0.31(+1.85%) |
Nov 01, 2013 | 17.19 | 17.20 | 16.25 | 16.74 | 0 | -0.70(-3.99%) |
Oct 31, 2013 | 17.27 | 17.49 | 16.74 | 17.43 | 0 | +0.04(+0.20%) |
Oct 30, 2013 | 17.53 | 18.66 | 17.21 | 17.40 | 2,149,773 | -1.00(-5.43%) |
Oct 29, 2013 | 18.58 | 18.72 | 18.22 | 18.40 | 0 | -0.16(-0.86%) |
Oct 28, 2013 | 18.93 | 19.08 | 18.20 | 18.56 | 0 | -0.47(-2.47%) |
Oct 25, 2013 | 18.88 | 19.10 | 18.72 | 19.03 | 0 | +0.06(+0.32%) |
Oct 24, 2013 | 17.77 | 19.09 | 17.55 | 18.97 | 2,088,026 | +1.00(+5.56%) |
Oct 23, 2013 | 17.47 | 18.09 | 17.39 | 17.97 | 0 | +0.36(+2.04%) |
Oct 22, 2013 | 17.67 | 18.00 | 16.74 | 17.61 | 2,373,507 | -0.20(-1.12%) |
Oct 21, 2013 | 18.44 | 18.57 | 17.00 | 17.81 | 0 | -0.89(-4.76%) |
Oct 18, 2013 | 20.25 | 20.50 | 18.69 | 18.70 | 2,405,127 | -1.39(-6.92%) |
Oct 17, 2013 | 20.27 | 20.88 | 20.01 | 20.09 | 3,429,404 | -0.31(-1.52%) |
Oct 16, 2013 | 20.06 | 20.88 | 19.64 | 20.40 | 3,243,586 | +0.49(+2.46%) |
Oct 15, 2013 | 20.10 | 20.18 | 18.29 | 19.91 | 4,200,774 | -2.48(-11.08%) |
Oct 14, 2013 | 21.73 | 22.50 | 21.59 | 22.39 | 2,997,911 | +0.43(+1.96%) |
Oct 11, 2013 | 21.37 | 21.98 | 21.37 | 21.96 | 0 | +0.62(+2.91%) |
Oct 10, 2013 | 21.44 | 21.80 | 21.01 | 21.34 | 1,266,663 | +0.25(+1.19%) |
Oct 09, 2013 | 21.20 | 21.37 | 20.48 | 21.09 | 1,871,053 | -0.11(-0.52%) |
Oct 08, 2013 | 21.30 | 21.77 | 20.67 | 21.20 | 2,087,949 | -0.06(-0.28%) |
Oct 07, 2013 | 21.60 | 21.99 | 21.16 | 21.26 | 0 | -0.29(-1.35%) |
Oct 04, 2013 | 20.78 | 21.91 | 19.54 | 21.55 | 0 | +0.88(+4.26%) |
Oct 03, 2013 | 20.45 | 20.85 | 20.10 | 20.67 | 0 | +0.01(+0.05%) |
Oct 02, 2013 | 19.61 | 21.14 | 19.60 | 20.66 | 1,530,237 | +0.57(+2.84%) |