Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.57 | 19.69 | 19.49 | 19.54 | 2,316,130 | -0.32(-1.61%) |
Sep 29, 2014 | 19.70 | 19.93 | 19.67 | 19.86 | 3,163,783 | +0.11(+0.58%) |
Sep 26, 2014 | 19.71 | 19.78 | 19.59 | 19.74 | 1,649,907 | +0.14(+0.71%) |
Sep 25, 2014 | 19.73 | 19.75 | 19.53 | 19.60 | 1,785,012 | -0.09(-0.46%) |
Sep 24, 2014 | 19.59 | 19.73 | 19.46 | 19.69 | 2,579,695 | +0.13(+0.65%) |
Sep 23, 2014 | 19.58 | 19.69 | 19.50 | 19.57 | 1,938,714 | -0.25(-1.28%) |
Sep 22, 2014 | 19.86 | 19.89 | 19.69 | 19.82 | 1,989,349 | -0.04(-0.21%) |
Sep 19, 2014 | 19.94 | 20.02 | 19.85 | 19.86 | 2,960,935 | -0.25(-1.26%) |
Sep 18, 2014 | 20.02 | 20.15 | 20.01 | 20.12 | 6,182,412 | +0.23(+1.16%) |
Sep 17, 2014 | 19.79 | 19.94 | 19.75 | 19.89 | 3,195,987 | +0.30(+1.51%) |
Sep 16, 2014 | 19.49 | 19.64 | 19.39 | 19.59 | 2,365,225 | -0.01(-0.04%) |
Sep 15, 2014 | 19.58 | 19.66 | 19.50 | 19.60 | 2,360,754 | +0.09(+0.48%) |
Sep 12, 2014 | 19.54 | 19.58 | 19.43 | 19.50 | 3,825,341 | +0.31(+1.62%) |
Sep 11, 2014 | 19.03 | 19.21 | 18.94 | 19.19 | 3,263,126 | +0.34(+1.81%) |
Sep 10, 2014 | 18.86 | 18.88 | 18.73 | 18.85 | 2,035,237 | +0.05(+0.28%) |
Sep 09, 2014 | 18.80 | 18.90 | 18.65 | 18.80 | 2,980,992 | +0.43(+2.32%) |
Sep 08, 2014 | 18.38 | 18.51 | 18.30 | 18.37 | 1,781,246 | +0.06(+0.34%) |
Sep 05, 2014 | 18.25 | 18.36 | 18.20 | 18.31 | 2,149,728 | +0.02(+0.09%) |
Sep 04, 2014 | 18.54 | 18.56 | 18.24 | 18.29 | 2,051,799 | -0.44(-2.36%) |
Sep 03, 2014 | 18.81 | 18.81 | 18.67 | 18.74 | 1,564,109 | +0.11(+0.62%) |
Sep 02, 2014 | 18.59 | 18.73 | 18.53 | 18.62 | 3,915,947 | -0.23(-1.24%) |
Aug 29, 2014 | 18.78 | 18.86 | 18.86 | 18.86 | 2,140,802 | +0.12(+0.64%) |
Aug 28, 2014 | 18.76 | 18.77 | 18.69 | 18.74 | 2,036,867 | -0.16(-0.83%) |
Aug 27, 2014 | 18.79 | 18.90 | 18.72 | 18.89 | 2,217,316 | +0.07(+0.39%) |
Aug 26, 2014 | 18.83 | 18.91 | 18.75 | 18.82 | 1,550,515 | +0.15(+0.79%) |
Aug 25, 2014 | 18.64 | 18.73 | 18.63 | 18.67 | 1,249,996 | +0.07(+0.40%) |
Aug 22, 2014 | 18.68 | 18.68 | 18.48 | 18.60 | 2,260,922 | -0.03(-0.18%) |
Aug 21, 2014 | 18.52 | 18.78 | 18.47 | 18.63 | 4,517,447 | -0.11(-0.61%) |
Aug 20, 2014 | 18.60 | 18.77 | 18.56 | 18.75 | 2,117,171 | +0.18(+0.99%) |
Aug 19, 2014 | 18.46 | 18.59 | 18.36 | 18.56 | 1,695,787 | +0.08(+0.42%) |
Aug 18, 2014 | 18.39 | 18.47 | 18.38 | 18.48 | 1,352,795 | +0.18(+0.99%) |
Aug 15, 2014 | 18.40 | 18.45 | 18.14 | 18.30 | 1,831,996 | +0.01(+0.07%) |
Aug 14, 2014 | 18.21 | 18.29 | 18.20 | 18.29 | 3,614,041 | +0.11(+0.63%) |
Aug 13, 2014 | 18.16 | 18.24 | 18.10 | 18.17 | 1,600,051 | +0.16(+0.91%) |
Aug 12, 2014 | 18.07 | 18.13 | 17.98 | 18.01 | 2,996,999 | -0.20(-1.08%) |
Aug 11, 2014 | 18.20 | 18.31 | 18.17 | 18.21 | 1,324,436 | +0.02(+0.09%) |
Aug 08, 2014 | 18.11 | 18.24 | 18.06 | 18.19 | 2,655,343 | +0.01(+0.05%) |
Aug 07, 2014 | 18.33 | 18.36 | 18.05 | 18.18 | 3,867,494 | -0.43(-2.29%) |
Aug 06, 2014 | 18.50 | 18.68 | 18.48 | 18.61 | 1,693,096 | -0.18(-0.96%) |
Aug 05, 2014 | 18.79 | 18.93 | 18.72 | 18.79 | 7,401,588 | +0.17(+0.90%) |
Aug 04, 2014 | 18.63 | 18.69 | 18.55 | 18.62 | 2,990,408 | +0.13(+0.71%) |
Aug 01, 2014 | 18.54 | 18.65 | 18.39 | 18.49 | 3,140,011 | -0.40(-2.13%) |
Jul 31, 2014 | 18.91 | 19.05 | 18.87 | 18.89 | 2,384,761 | -0.15(-0.78%) |
Jul 30, 2014 | 19.02 | 19.07 | 18.95 | 19.04 | 1,499,405 | +0.10(+0.52%) |
Jul 29, 2014 | 18.95 | 19.03 | 18.91 | 18.94 | 3,793,720 | +0.11(+0.57%) |
Jul 28, 2014 | 18.81 | 18.85 | 18.73 | 18.84 | 1,221,303 | +0.00(+0.00%) |
Jul 25, 2014 | 18.86 | 18.88 | 18.72 | 18.84 | 1,371,910 | +0.18(+0.97%) |
Jul 24, 2014 | 18.66 | 18.70 | 18.49 | 18.65 | 1,189,887 | -0.27(-1.41%) |
Jul 23, 2014 | 18.92 | 18.99 | 18.88 | 18.92 | 1,064,914 | +0.04(+0.22%) |
Jul 22, 2014 | 18.77 | 18.98 | 18.77 | 18.88 | 1,363,998 | +0.37(+2.00%) |
Jul 21, 2014 | 18.45 | 18.54 | 18.40 | 18.51 | 3,130,748 | -0.11(-0.62%) |
Jul 18, 2014 | 18.59 | 18.65 | 18.53 | 18.63 | 3,476,511 | -0.11(-0.59%) |
Jul 17, 2014 | 18.87 | 18.90 | 18.69 | 18.74 | 1,962,820 | -0.14(-0.72%) |
Jul 16, 2014 | 18.93 | 18.94 | 18.85 | 18.87 | 1,269,391 | +0.10(+0.55%) |
Jul 15, 2014 | 18.91 | 18.95 | 18.72 | 18.77 | 1,246,927 | -0.07(-0.35%) |
Jul 14, 2014 | 18.85 | 18.88 | 18.79 | 18.84 | 1,300,744 | +0.16(+0.83%) |
Jul 11, 2014 | 18.55 | 18.70 | 18.52 | 18.68 | 2,630,581 | +0.04(+0.22%) |
Jul 10, 2014 | 18.49 | 18.68 | 18.47 | 18.64 | 1,365,950 | +0.01(+0.07%) |
Jul 09, 2014 | 18.52 | 18.65 | 18.50 | 18.63 | 3,269,690 | -0.02(-0.11%) |
Jul 08, 2014 | 18.78 | 18.79 | 18.54 | 18.65 | 1,244,973 | -0.16(-0.85%) |
Jul 07, 2014 | 18.83 | 18.89 | 18.75 | 18.81 | 955,834 | -0.27(-1.44%) |
Jul 03, 2014 | 19.07 | 19.08 | 19.08 | 19.08 | 1,008,612 | +0.03(+0.17%) |
Jul 02, 2014 | 18.99 | 19.05 | 18.97 | 19.05 | 1,261,857 | +0.06(+0.30%) |
Jul 01, 2014 | 18.86 | 19.04 | 18.84 | 18.99 | 2,151,368 | +0.04(+0.22%) |
Jun 30, 2014 | 18.84 | 18.97 | 18.82 | 18.95 | 1,701,086 | +0.11(+0.61%) |
Jun 27, 2014 | 18.77 | 18.88 | 18.75 | 18.84 | 1,505,408 | +0.00(+0.00%) |
Jun 26, 2014 | 18.78 | 18.88 | 18.66 | 18.84 | 1,728,831 | +0.06(+0.31%) |
Jun 25, 2014 | 18.70 | 18.78 | 18.67 | 18.78 | 2,357,327 | +0.04(+0.22%) |
Jun 24, 2014 | 18.85 | 18.87 | 18.70 | 18.74 | 1,368,383 | -0.17(-0.89%) |
Jun 23, 2014 | 18.92 | 18.96 | 18.79 | 18.91 | 2,632,677 | -0.18(-0.95%) |
Jun 20, 2014 | 19.05 | 19.10 | 18.94 | 19.09 | 2,330,023 | +0.12(+0.65%) |
Jun 19, 2014 | 18.92 | 19.02 | 18.91 | 18.96 | 1,118,691 | -0.12(-0.62%) |
Jun 18, 2014 | 19.00 | 19.09 | 18.90 | 19.08 | 1,205,113 | +0.02(+0.11%) |
Jun 17, 2014 | 19.02 | 19.08 | 18.96 | 19.06 | 2,448,397 | +0.30(+1.62%) |
Jun 16, 2014 | 18.69 | 18.78 | 18.63 | 18.76 | 1,797,767 | +0.39(+2.15%) |
Jun 13, 2014 | 18.43 | 18.48 | 18.31 | 18.36 | 3,274,869 | -0.30(-1.60%) |
Jun 12, 2014 | 18.59 | 18.70 | 18.54 | 18.66 | 2,576,653 | +0.44(+2.41%) |
Jun 11, 2014 | 18.19 | 18.24 | 18.13 | 18.22 | 4,331,894 | -0.05(-0.25%) |
Jun 10, 2014 | 18.03 | 18.31 | 18.02 | 18.27 | 2,430,280 | +0.41(+2.27%) |
Jun 06, 2014 | 17.83 | 17.88 | 17.72 | 17.86 | 2,848,581 | +0.02(+0.09%) |
Jun 05, 2014 | 17.65 | 17.85 | 17.56 | 17.85 | 2,385,177 | +0.18(+1.00%) |
Jun 04, 2014 | 17.60 | 17.68 | 17.58 | 17.67 | 1,583,808 | +0.12(+0.68%) |
Jun 03, 2014 | 17.57 | 17.59 | 17.46 | 17.55 | 1,447,070 | +0.18(+1.04%) |
Jun 02, 2014 | 17.35 | 17.40 | 17.31 | 17.37 | 1,313,952 | +0.02(+0.14%) |
May 30, 2014 | 17.32 | 17.40 | 17.26 | 17.35 | 2,070,935 | -0.06(-0.33%) |
May 29, 2014 | 17.44 | 17.47 | 17.33 | 17.40 | 1,582,092 | +0.02(+0.14%) |
May 28, 2014 | 17.38 | 17.47 | 17.27 | 17.38 | 2,191,260 | -0.29(-1.65%) |
May 27, 2014 | 17.69 | 17.70 | 17.61 | 17.67 | 1,716,003 | +0.06(+0.35%) |
May 23, 2014 | 17.51 | 17.61 | 17.61 | 17.61 | 2,070,604 | -0.02(-0.13%) |
May 22, 2014 | 17.55 | 17.66 | 17.53 | 17.63 | 961,455 | +0.09(+0.51%) |
May 21, 2014 | 17.38 | 17.63 | 17.41 | 17.54 | 2,442,684 | +0.16(+0.92%) |
May 20, 2014 | 17.39 | 17.51 | 17.32 | 17.38 | 1,900,329 | -0.00(-0.02%) |
May 19, 2014 | 17.42 | 17.44 | 17.37 | 17.39 | 1,637,386 | -0.01(-0.07%) |
May 16, 2014 | 17.56 | 17.62 | 17.30 | 17.40 | 2,679,842 | -0.02(-0.12%) |
May 15, 2014 | 17.35 | 17.46 | 17.32 | 17.42 | 3,089,156 | -0.09(-0.52%) |
May 14, 2014 | 17.63 | 17.71 | 17.50 | 17.51 | 7,230,972 | -0.34(-1.91%) |
May 13, 2014 | 17.88 | 17.92 | 17.80 | 17.85 | 3,076,267 | -0.16(-0.89%) |
May 12, 2014 | 17.90 | 18.04 | 17.90 | 18.01 | 3,370,817 | +0.22(+1.22%) |
May 09, 2014 | 17.72 | 17.84 | 17.65 | 17.79 | 2,252,766 | +0.15(+0.86%) |
May 08, 2014 | 17.71 | 17.77 | 17.60 | 17.64 | 2,282,040 | -0.21(-1.17%) |
May 07, 2014 | 18.00 | 18.02 | 17.77 | 17.85 | 1,712,278 | -0.23(-1.25%) |
May 06, 2014 | 18.19 | 18.21 | 18.04 | 18.08 | 1,554,703 | -0.05(-0.29%) |
May 05, 2014 | 17.93 | 18.13 | 17.91 | 18.13 | 1,033,357 | -0.04(-0.23%) |
May 02, 2014 | 18.19 | 18.22 | 18.06 | 18.17 | 2,133,943 | +0.08(+0.45%) |
May 01, 2014 | 18.34 | 18.34 | 17.88 | 18.09 | 3,542,566 | -0.53(-2.86%) |
Apr 30, 2014 | 18.55 | 18.68 | 18.44 | 18.62 | 2,854,009 | +0.07(+0.38%) |
Apr 29, 2014 | 18.50 | 18.60 | 18.46 | 18.55 | 1,351,323 | +0.06(+0.31%) |
Apr 28, 2014 | 18.54 | 18.56 | 18.27 | 18.49 | 1,656,741 | +0.19(+1.05%) |
Apr 25, 2014 | 18.40 | 18.42 | 18.26 | 18.30 | 949,421 | -0.14(-0.76%) |
Apr 24, 2014 | 18.48 | 18.49 | 18.29 | 18.44 | 1,433,033 | -0.00(-0.02%) |
Apr 23, 2014 | 18.56 | 18.58 | 18.42 | 18.45 | 1,090,875 | -0.12(-0.64%) |
Apr 22, 2014 | 18.45 | 18.63 | 18.43 | 18.56 | 1,839,610 | +0.29(+1.59%) |
Apr 21, 2014 | 18.11 | 18.31 | 18.07 | 18.27 | 2,598,524 | +0.16(+0.88%) |
Apr 17, 2014 | 18.04 | 18.11 | 18.11 | 18.11 | 1,205,801 | +0.07(+0.39%) |
Apr 16, 2014 | 17.90 | 18.06 | 17.83 | 18.04 | 2,107,448 | +0.46(+2.59%) |
Apr 15, 2014 | 17.57 | 17.67 | 17.33 | 17.59 | 2,454,445 | -0.08(-0.44%) |
Apr 14, 2014 | 17.54 | 17.75 | 17.52 | 17.67 | 1,278,319 | +0.16(+0.91%) |
Apr 11, 2014 | 17.51 | 17.73 | 17.48 | 17.51 | 2,501,034 | -0.32(-1.80%) |
Apr 10, 2014 | 18.18 | 18.26 | 17.82 | 17.83 | 2,289,598 | -0.46(-2.51%) |
Apr 09, 2014 | 18.08 | 18.30 | 18.04 | 18.29 | 2,132,140 | +0.40(+2.23%) |
Apr 08, 2014 | 17.90 | 17.98 | 17.72 | 17.89 | 2,910,938 | -0.08(-0.43%) |
Apr 07, 2014 | 18.11 | 18.14 | 17.87 | 17.97 | 1,840,632 | -0.18(-0.99%) |
Apr 04, 2014 | 18.34 | 18.39 | 18.07 | 18.15 | 2,337,718 | -0.26(-1.43%) |
Apr 03, 2014 | 18.53 | 18.55 | 18.29 | 18.41 | 3,653,182 | -0.27(-1.45%) |
Apr 02, 2014 | 18.63 | 18.70 | 18.60 | 18.68 | 1,619,702 | +0.13(+0.71%) |
Apr 01, 2014 | 18.54 | 18.63 | 18.51 | 18.55 | 2,213,884 | -0.18(-0.96%) |
Mar 31, 2014 | 18.70 | 18.74 | 18.62 | 18.73 | 1,632,333 | +0.18(+1.00%) |
Mar 28, 2014 | 18.59 | 18.67 | 18.49 | 18.54 | 2,520,640 | +0.09(+0.47%) |
Mar 27, 2014 | 18.38 | 18.50 | 18.32 | 18.46 | 2,494,187 | +0.38(+2.11%) |
Mar 26, 2014 | 18.15 | 18.26 | 18.07 | 18.08 | 4,969,604 | -0.12(-0.68%) |
Mar 25, 2014 | 18.19 | 18.39 | 18.13 | 18.20 | 8,569,984 | -0.09(-0.49%) |
Mar 24, 2014 | 18.43 | 18.44 | 18.09 | 18.29 | 3,557,878 | +0.28(+1.55%) |
Mar 21, 2014 | 18.31 | 18.32 | 18.00 | 18.01 | 3,806,341 | -0.20(-1.13%) |
Mar 20, 2014 | 18.28 | 18.35 | 18.19 | 18.22 | 2,460,422 | -0.10(-0.57%) |
Mar 19, 2014 | 18.65 | 18.71 | 18.23 | 18.32 | 3,472,603 | -0.35(-1.86%) |
Mar 18, 2014 | 18.49 | 18.70 | 18.49 | 18.67 | 1,909,911 | +0.22(+1.18%) |
Mar 17, 2014 | 18.43 | 18.61 | 18.41 | 18.45 | 2,233,672 | +0.10(+0.57%) |
Mar 14, 2014 | 18.21 | 18.44 | 18.19 | 18.34 | 7,030,560 | -0.06(-0.35%) |
Mar 13, 2014 | 18.68 | 18.70 | 18.32 | 18.41 | 5,657,593 | -0.12(-0.67%) |
Mar 12, 2014 | 18.52 | 18.60 | 18.44 | 18.53 | 5,833,997 | -0.19(-1.03%) |
Mar 11, 2014 | 18.66 | 18.79 | 18.63 | 18.73 | 10,005,052 | -0.10(-0.56%) |
Mar 10, 2014 | 18.81 | 18.87 | 18.75 | 18.83 | 5,083,700 | -0.26(-1.35%) |
Mar 07, 2014 | 19.12 | 19.15 | 18.97 | 19.09 | 2,378,450 | -0.03(-0.15%) |
Mar 06, 2014 | 19.19 | 19.30 | 19.03 | 19.12 | 3,967,814 | -0.04(-0.23%) |
Mar 05, 2014 | 19.20 | 19.28 | 19.12 | 19.16 | 2,822,190 | -0.09(-0.48%) |
Mar 04, 2014 | 19.05 | 19.32 | 19.05 | 19.25 | 4,552,078 | +0.35(+1.85%) |
Mar 03, 2014 | 18.86 | 18.94 | 18.69 | 18.90 | 6,062,214 | -0.24(-1.24%) |
Feb 28, 2014 | 19.12 | 19.32 | 19.07 | 19.14 | 3,099,541 | +0.10(+0.51%) |
Feb 27, 2014 | 18.98 | 19.09 | 18.94 | 19.05 | 3,263,490 | +0.07(+0.36%) |
Feb 26, 2014 | 18.99 | 19.09 | 18.86 | 18.98 | 5,470,972 | -0.45(-2.30%) |
Feb 25, 2014 | 18.97 | 19.50 | 18.96 | 19.42 | 8,926,381 | +0.97(+5.26%) |
Feb 24, 2014 | 18.15 | 18.63 | 18.14 | 18.45 | 5,927,957 | +0.38(+2.12%) |
Feb 21, 2014 | 17.96 | 18.14 | 17.91 | 18.07 | 8,398,572 | +0.18(+1.01%) |
Feb 20, 2014 | 17.72 | 17.94 | 17.67 | 17.89 | 6,550,617 | +0.13(+0.75%) |
Feb 19, 2014 | 17.80 | 17.95 | 17.74 | 17.76 | 11,778,991 | -0.10(-0.54%) |
Feb 18, 2014 | 17.54 | 17.91 | 17.54 | 17.85 | 7,842,882 | +0.19(+1.10%) |
Feb 14, 2014 | 17.59 | 17.66 | 17.66 | 17.66 | 3,058,832 | -0.01(-0.05%) |
Feb 13, 2014 | 17.46 | 17.69 | 17.45 | 17.67 | 2,721,484 | +0.40(+2.31%) |
Feb 12, 2014 | 17.07 | 17.33 | 17.07 | 17.27 | 4,091,677 | -0.06(-0.33%) |
Feb 11, 2014 | 17.11 | 17.33 | 17.10 | 17.33 | 3,458,564 | +0.04(+0.21%) |
Feb 10, 2014 | 17.28 | 17.31 | 17.17 | 17.29 | 2,450,753 | +0.03(+0.19%) |
Feb 07, 2014 | 16.94 | 17.28 | 16.89 | 17.26 | 3,982,910 | +0.37(+2.17%) |
Feb 06, 2014 | 16.93 | 17.04 | 16.77 | 16.89 | 7,452,400 | +0.36(+2.17%) |
Feb 05, 2014 | 16.27 | 16.56 | 16.25 | 16.53 | 7,057,632 | +0.59(+3.71%) |
Feb 04, 2014 | 16.01 | 16.06 | 15.80 | 15.94 | 5,079,380 | +0.02(+0.13%) |
Feb 03, 2014 | 16.29 | 16.34 | 15.85 | 15.92 | 5,338,255 | -0.06(-0.35%) |
Jan 31, 2014 | 15.92 | 16.02 | 15.88 | 15.98 | 3,839,687 | +0.50(+3.23%) |
Jan 30, 2014 | 15.44 | 15.48 | 15.24 | 15.48 | 3,124,409 | +0.43(+2.84%) |
Jan 29, 2014 | 15.10 | 15.12 | 14.99 | 15.05 | 1,899,659 | -0.16(-1.03%) |
Jan 28, 2014 | 15.24 | 15.30 | 15.10 | 15.21 | 5,028,595 | +0.08(+0.53%) |
Jan 27, 2014 | 15.28 | 15.32 | 15.07 | 15.13 | 5,191,446 | -0.28(-1.83%) |
Jan 24, 2014 | 15.65 | 15.66 | 15.38 | 15.41 | 5,496,570 | -0.01(-0.08%) |
Jan 23, 2014 | 15.57 | 15.57 | 15.41 | 15.42 | 5,696,110 | +0.06(+0.37%) |
Jan 22, 2014 | 15.47 | 15.48 | 15.35 | 15.36 | 3,329,037 | -0.19(-1.22%) |
Jan 21, 2014 | 15.61 | 15.62 | 15.38 | 15.55 | 8,451,838 | +0.21(+1.36%) |
Jan 17, 2014 | 15.35 | 15.34 | 15.34 | 15.34 | 2,419,454 | -0.12(-0.78%) |
Jan 16, 2014 | 15.42 | 15.55 | 15.38 | 15.46 | 3,853,711 | -0.03(-0.18%) |
Jan 15, 2014 | 15.63 | 15.53 | 15.41 | 15.49 | 5,865,579 | -0.14(-0.90%) |
Jan 14, 2014 | 15.55 | 15.69 | 15.53 | 15.63 | 2,617,942 | +0.09(+0.60%) |
Jan 13, 2014 | 15.63 | 15.71 | 15.51 | 15.54 | 2,674,242 | -0.19(-1.18%) |
Jan 10, 2014 | 15.49 | 15.80 | 15.46 | 15.73 | 4,391,536 | +0.31(+1.98%) |
Jan 09, 2014 | 15.34 | 15.44 | 15.22 | 15.42 | 2,290,211 | +0.17(+1.11%) |
Jan 08, 2014 | 15.24 | 15.29 | 15.19 | 15.25 | 28,194,694 | +0.10(+0.68%) |
Jan 07, 2014 | 15.13 | 15.17 | 15.08 | 15.15 | 4,121,974 | +0.20(+1.36%) |
Jan 06, 2014 | 15.08 | 15.11 | 14.93 | 14.95 | 3,598,305 | -0.04(-0.28%) |
Jan 03, 2014 | 15.00 | 15.05 | 14.92 | 14.99 | 3,533,896 | +0.20(+1.34%) |
Jan 02, 2014 | 14.87 | 14.90 | 14.75 | 14.79 | 2,460,039 | -0.09(-0.62%) |
Dec 31, 2013 | 14.89 | 14.88 | 14.88 | 14.88 | 8,473,306 | +0.03(+0.18%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.76 | 14.86 | 3,452,440 | +0.14(+0.99%) |
Dec 27, 2013 | 14.75 | 14.77 | 14.65 | 14.71 | 1,924,092 | +0.14(+0.95%) |
Dec 26, 2013 | 14.53 | 14.57 | 14.47 | 14.57 | 1,418,263 | +0.07(+0.49%) |
Dec 24, 2013 | 14.48 | 14.52 | 14.43 | 14.50 | 953,107 | +0.01(+0.07%) |
Dec 23, 2013 | 14.46 | 14.50 | 14.40 | 14.49 | 2,647,532 | -0.01(-0.07%) |
Dec 20, 2013 | 14.52 | 14.57 | 14.48 | 14.50 | 3,622,242 | +0.03(+0.19%) |
Dec 19, 2013 | 14.40 | 14.51 | 14.37 | 14.47 | 3,903,965 | +0.30(+2.11%) |
Dec 18, 2013 | 14.18 | 14.24 | 14.10 | 14.17 | 3,882,351 | +0.07(+0.50%) |
Dec 17, 2013 | 14.11 | 14.16 | 14.02 | 14.10 | 3,215,374 | -0.09(-0.65%) |
Dec 16, 2013 | 14.15 | 14.23 | 14.12 | 14.20 | 2,768,977 | +0.02(+0.12%) |
Dec 13, 2013 | 14.20 | 14.21 | 14.13 | 14.18 | 2,162,350 | +0.01(+0.09%) |
Dec 12, 2013 | 14.21 | 14.22 | 14.15 | 14.17 | 2,201,383 | -0.12(-0.83%) |
Dec 11, 2013 | 14.41 | 14.43 | 14.28 | 14.29 | 3,133,857 | -0.03(-0.17%) |
Dec 10, 2013 | 14.36 | 14.38 | 14.28 | 14.31 | 3,205,665 | -0.16(-1.08%) |
Dec 09, 2013 | 14.46 | 14.51 | 14.43 | 14.47 | 3,479,952 | +0.08(+0.54%) |
Dec 06, 2013 | 14.44 | 14.46 | 14.38 | 14.39 | 2,003,958 | -0.00(-0.02%) |
Dec 05, 2013 | 14.44 | 14.48 | 14.31 | 14.39 | 3,642,454 | +0.17(+1.21%) |
Dec 04, 2013 | 14.21 | 14.26 | 14.16 | 14.22 | 3,024,455 | -0.24(-1.64%) |
Dec 03, 2013 | 14.45 | 14.51 | 14.39 | 14.46 | 5,587,825 | +0.13(+0.91%) |
Dec 02, 2013 | 14.37 | 14.41 | 14.31 | 14.33 | 2,899,770 | -0.07(-0.46%) |
Nov 29, 2013 | 14.37 | 14.46 | 14.31 | 14.40 | 3,565,343 | +0.55(+3.98%) |
Nov 27, 2013 | 13.94 | 13.96 | 13.82 | 13.85 | 1,530,409 | -0.04(-0.31%) |
Nov 26, 2013 | 13.89 | 13.95 | 13.84 | 13.89 | 3,871,140 | -0.02(-0.14%) |
Nov 25, 2013 | 13.99 | 14.01 | 13.88 | 13.91 | 1,466,074 | +0.01(+0.10%) |
Nov 22, 2013 | 13.89 | 13.94 | 13.84 | 13.89 | 1,917,437 | +0.00(+0.04%) |
Nov 21, 2013 | 13.89 | 13.94 | 13.86 | 13.89 | 2,067,933 | +0.00(+0.01%) |
Nov 20, 2013 | 14.02 | 14.03 | 13.85 | 13.89 | 3,230,173 | -0.16(-1.11%) |
Nov 19, 2013 | 14.05 | 14.07 | 13.98 | 14.04 | 2,447,041 | +0.06(+0.41%) |
Nov 18, 2013 | 14.12 | 14.16 | 13.93 | 13.99 | 6,099,489 | -0.01(-0.09%) |
Nov 15, 2013 | 14.08 | 14.10 | 13.95 | 14.00 | 3,093,073 | +0.03(+0.23%) |
Nov 14, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,156,316 | -0.01(-0.10%) |
Nov 13, 2013 | 13.86 | 13.99 | 13.80 | 13.98 | 4,264,214 | +0.21(+1.50%) |
Nov 12, 2013 | 13.77 | 13.81 | 13.74 | 13.77 | 12,768,856 | +0.09(+0.68%) |
Nov 11, 2013 | 13.73 | 13.75 | 13.62 | 13.68 | 4,465,277 | +0.11(+0.82%) |
Nov 08, 2013 | 13.56 | 13.66 | 13.53 | 13.57 | 7,485,846 | -0.14(-1.04%) |
Nov 07, 2013 | 13.69 | 13.82 | 13.68 | 13.71 | 6,349,889 | -0.05(-0.35%) |
Nov 06, 2013 | 13.67 | 13.78 | 13.65 | 13.76 | 6,003,918 | +0.31(+2.29%) |
Nov 05, 2013 | 13.33 | 13.49 | 13.33 | 13.45 | 4,061,190 | -0.11(-0.83%) |
Nov 04, 2013 | 13.45 | 13.57 | 13.43 | 13.57 | 2,713,171 | +0.15(+1.15%) |
Nov 01, 2013 | 13.42 | 13.45 | 13.30 | 13.41 | 4,216,453 | -0.01(-0.10%) |
Oct 31, 2013 | 13.77 | 13.82 | 13.32 | 13.42 | 13,134,171 | -1.16(-7.95%) |
Oct 30, 2013 | 14.69 | 14.74 | 14.57 | 14.58 | 2,855,212 | -0.07(-0.51%) |
Oct 29, 2013 | 14.69 | 14.81 | 14.64 | 14.66 | 2,270,001 | -0.02(-0.16%) |
Oct 28, 2013 | 14.60 | 14.72 | 14.60 | 14.68 | 2,460,213 | +0.01(+0.04%) |
Oct 25, 2013 | 14.74 | 14.74 | 14.56 | 14.68 | 2,213,215 | -0.01(-0.04%) |
Oct 24, 2013 | 14.62 | 14.70 | 14.59 | 14.68 | 3,164,112 | +0.20(+1.39%) |
Oct 23, 2013 | 14.48 | 14.50 | 14.42 | 14.48 | 1,649,470 | +0.02(+0.15%) |
Oct 22, 2013 | 14.34 | 14.50 | 14.33 | 14.46 | 2,528,968 | +0.40(+2.82%) |
Oct 21, 2013 | 14.07 | 14.09 | 14.02 | 14.06 | 1,449,897 | +0.09(+0.64%) |
Oct 18, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,312,523 | -0.01(-0.10%) |
Oct 17, 2013 | 14.00 | 14.02 | 13.95 | 13.99 | 3,889,402 | +0.35(+2.53%) |
Oct 16, 2013 | 13.67 | 13.69 | 13.62 | 13.64 | 2,313,678 | +0.20(+1.49%) |
Oct 15, 2013 | 13.50 | 13.53 | 13.40 | 13.44 | 2,355,566 | -0.21(-1.55%) |
Oct 14, 2013 | 13.52 | 13.66 | 13.51 | 13.65 | 2,286,439 | +0.18(+1.35%) |
Oct 11, 2013 | 13.52 | 13.55 | 13.44 | 13.47 | 2,519,259 | -0.07(-0.52%) |
Oct 10, 2013 | 13.46 | 13.54 | 13.43 | 13.54 | 2,706,417 | +0.36(+2.75%) |
Oct 09, 2013 | 13.17 | 13.21 | 13.11 | 13.18 | 1,879,931 | +0.00(+0.01%) |
Oct 08, 2013 | 13.38 | 13.39 | 13.17 | 13.18 | 4,102,905 | -0.27(-1.98%) |
Oct 07, 2013 | 13.36 | 13.47 | 13.35 | 13.44 | 2,896,020 | +0.06(+0.45%) |
Oct 04, 2013 | 13.47 | 13.48 | 13.37 | 13.38 | 3,426,468 | -0.09(-0.66%) |
Oct 03, 2013 | 13.44 | 13.53 | 13.42 | 13.47 | 2,978,432 | +0.00(+0.01%) |
Oct 02, 2013 | 13.47 | 13.48 | 13.41 | 13.47 | 1,267,780 | -0.08(-0.61%) |