Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.96 | 17.06 | 16.60 | 16.86 | 6,966,967 | +0.08(+0.47%) |
Oct 30, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,575,395 | -0.09(-0.52%) |
Oct 29, 2014 | 16.95 | 17.13 | 16.57 | 16.87 | 9,706,927 | -0.13(-0.78%) |
Oct 28, 2014 | 17.05 | 17.17 | 16.87 | 17.00 | 9,006,114 | -0.02(-0.10%) |
Oct 27, 2014 | 17.06 | 17.17 | 17.17 | 17.02 | 6,599,201 | -0.15(-0.87%) |
Oct 24, 2014 | 17.15 | 17.23 | 16.82 | 17.17 | 6,572,916 | +0.03(+0.15%) |
Oct 23, 2014 | 17.00 | 17.41 | 16.47 | 17.14 | 15,871,454 | +0.29(+1.72%) |
Oct 22, 2014 | 16.81 | 17.04 | 16.71 | 16.85 | 8,811,598 | +0.04(+0.21%) |
Oct 21, 2014 | 16.56 | 16.97 | 16.41 | 16.82 | 9,821,839 | +0.29(+1.75%) |
Oct 20, 2014 | 16.03 | 16.57 | 16.03 | 16.53 | 8,599,872 | +0.51(+3.18%) |
Oct 17, 2014 | 15.45 | 16.20 | 15.38 | 16.02 | 10,149,850 | +0.74(+4.83%) |
Oct 16, 2014 | 15.09 | 15.68 | 15.09 | 15.28 | 9,524,491 | -0.18(-1.14%) |
Oct 15, 2014 | 14.75 | 15.55 | 14.69 | 15.45 | 10,777,459 | +0.53(+3.53%) |
Oct 14, 2014 | 14.75 | 15.22 | 14.75 | 14.93 | 6,275,427 | +0.29(+1.98%) |
Oct 13, 2014 | 14.95 | 15.20 | 14.55 | 14.64 | 13,940,157 | -0.33(-2.23%) |
Oct 10, 2014 | 15.69 | 15.76 | 14.95 | 14.97 | 17,819,986 | -0.76(-4.80%) |
Oct 09, 2014 | 16.08 | 16.23 | 15.70 | 15.73 | 6,694,349 | -0.36(-2.24%) |
Oct 08, 2014 | 15.91 | 16.17 | 15.76 | 16.09 | 5,808,203 | +0.17(+1.05%) |
Oct 07, 2014 | 15.89 | 16.19 | 15.85 | 15.92 | 5,891,129 | -0.06(-0.38%) |
Oct 06, 2014 | 15.89 | 16.10 | 15.88 | 15.98 | 6,223,648 | +0.20(+1.28%) |
Oct 03, 2014 | 15.70 | 15.90 | 15.59 | 15.78 | 5,622,957 | +0.16(+1.01%) |
Oct 02, 2014 | 15.53 | 15.69 | 15.35 | 15.62 | 5,844,439 | +0.17(+1.08%) |
Oct 01, 2014 | 15.52 | 15.60 | 15.37 | 15.45 | 5,173,135 | -0.06(-0.40%) |
Sep 30, 2014 | 15.59 | 15.61 | 15.39 | 15.52 | 7,331,295 | -0.07(-0.45%) |
Sep 29, 2014 | 15.60 | 15.71 | 15.53 | 15.59 | 5,817,757 | -0.13(-0.84%) |
Sep 26, 2014 | 15.93 | 15.96 | 15.68 | 15.72 | 5,806,401 | -0.12(-0.78%) |
Sep 25, 2014 | 16.01 | 16.10 | 15.77 | 15.84 | 7,087,108 | -0.26(-1.64%) |
Sep 24, 2014 | 15.87 | 16.22 | 15.77 | 16.11 | 8,011,122 | -0.07(-0.43%) |
Sep 23, 2014 | 16.00 | 16.31 | 15.93 | 16.18 | 5,666,766 | +0.07(+0.44%) |
Sep 22, 2014 | 16.47 | 16.51 | 16.01 | 16.11 | 7,354,938 | -0.43(-2.60%) |
Sep 19, 2014 | 16.83 | 16.89 | 16.40 | 16.54 | 8,000,213 | -0.23(-1.36%) |
Sep 18, 2014 | 17.01 | 17.08 | 16.75 | 16.76 | 4,009,491 | -0.24(-1.40%) |
Sep 17, 2014 | 16.81 | 17.26 | 16.76 | 17.00 | 8,315,437 | +0.41(+2.48%) |
Sep 16, 2014 | 16.52 | 16.74 | 16.50 | 16.59 | 3,696,394 | -0.01(-0.05%) |
Sep 15, 2014 | 16.43 | 16.72 | 16.41 | 16.60 | 6,242,774 | +0.14(+0.85%) |
Sep 12, 2014 | 16.69 | 16.72 | 16.26 | 16.46 | 5,815,930 | -0.25(-1.52%) |
Sep 11, 2014 | 16.59 | 16.81 | 16.59 | 16.71 | 4,907,364 | +0.01(+0.05%) |
Sep 10, 2014 | 16.43 | 16.73 | 16.38 | 16.70 | 6,455,901 | +0.32(+1.92%) |
Sep 09, 2014 | 16.35 | 16.49 | 16.25 | 16.39 | 5,126,113 | +0.09(+0.54%) |
Sep 08, 2014 | 16.20 | 16.43 | 16.19 | 16.30 | 3,299,709 | +0.06(+0.38%) |
Sep 05, 2014 | 16.24 | 16.35 | 16.18 | 16.24 | 3,113,680 | -0.01(-0.05%) |
Sep 04, 2014 | 16.03 | 16.30 | 16.02 | 16.25 | 5,619,216 | +0.32(+1.98%) |
Sep 03, 2014 | 16.55 | 16.65 | 15.92 | 15.93 | 9,269,608 | -0.63(-3.81%) |
Sep 02, 2014 | 16.83 | 16.83 | 16.55 | 16.56 | 5,917,455 | -0.28(-1.67%) |
Aug 29, 2014 | 16.70 | 16.84 | 16.84 | 16.84 | 3,171,790 | +0.11(+0.68%) |
Aug 28, 2014 | 16.69 | 16.83 | 16.58 | 16.73 | 2,767,156 | -0.06(-0.37%) |
Aug 27, 2014 | 16.76 | 16.82 | 16.72 | 16.79 | 2,542,193 | +0.06(+0.37%) |
Aug 26, 2014 | 16.76 | 16.83 | 16.60 | 16.73 | 3,283,828 | +0.02(+0.10%) |
Aug 25, 2014 | 16.86 | 16.95 | 16.66 | 16.71 | 5,427,809 | -0.02(-0.10%) |
Aug 22, 2014 | 16.72 | 16.81 | 16.62 | 16.73 | 3,642,730 | -0.03(-0.16%) |
Aug 21, 2014 | 16.81 | 16.87 | 16.67 | 16.76 | 3,384,816 | +0.00(+0.00%) |
Aug 20, 2014 | 16.63 | 16.79 | 16.60 | 16.76 | 3,685,303 | +0.05(+0.31%) |
Aug 19, 2014 | 16.72 | 16.93 | 16.55 | 16.70 | 8,842,680 | +0.25(+1.49%) |
Aug 18, 2014 | 16.11 | 16.47 | 16.09 | 16.46 | 7,608,730 | +0.45(+2.79%) |
Aug 15, 2014 | 16.18 | 16.20 | 15.86 | 16.01 | 3,455,219 | -0.07(-0.44%) |
Aug 14, 2014 | 15.81 | 16.09 | 15.75 | 16.08 | 4,126,720 | +0.32(+2.00%) |
Aug 13, 2014 | 15.74 | 15.84 | 15.63 | 15.77 | 2,720,955 | +0.11(+0.73%) |
Aug 12, 2014 | 15.75 | 15.78 | 15.61 | 15.65 | 4,199,972 | -0.14(-0.89%) |
Aug 11, 2014 | 15.86 | 15.99 | 15.77 | 15.79 | 3,563,147 | -0.04(-0.28%) |
Aug 08, 2014 | 15.38 | 15.82 | 15.38 | 15.84 | 6,079,547 | +0.46(+3.02%) |
Aug 07, 2014 | 15.46 | 15.58 | 15.31 | 15.37 | 3,700,238 | -0.05(-0.34%) |
Aug 06, 2014 | 15.36 | 15.59 | 15.34 | 15.42 | 3,795,981 | -0.01(-0.06%) |
Aug 05, 2014 | 15.47 | 15.69 | 15.34 | 15.43 | 5,285,250 | -0.14(-0.90%) |
Aug 04, 2014 | 15.55 | 15.72 | 15.40 | 15.57 | 8,305,745 | +0.11(+0.74%) |
Aug 01, 2014 | 15.45 | 15.71 | 15.38 | 15.46 | 6,484,584 | -0.01(-0.06%) |
Jul 31, 2014 | 15.76 | 15.76 | 15.34 | 15.47 | 8,379,471 | -0.43(-2.70%) |
Jul 30, 2014 | 16.13 | 16.20 | 15.77 | 15.90 | 6,023,690 | -0.22(-1.36%) |
Jul 29, 2014 | 16.27 | 16.32 | 16.03 | 16.12 | 5,593,291 | -0.14(-0.86%) |
Jul 28, 2014 | 16.38 | 16.46 | 16.10 | 16.26 | 8,375,768 | -0.16(-0.96%) |
Jul 25, 2014 | 16.76 | 16.77 | 16.34 | 16.41 | 12,533,044 | -0.45(-2.65%) |
Jul 24, 2014 | 17.35 | 17.38 | 16.77 | 16.86 | 20,501,694 | -0.53(-3.02%) |
Jul 23, 2014 | 17.07 | 17.45 | 16.95 | 17.39 | 8,486,231 | +0.34(+2.01%) |
Jul 22, 2014 | 16.98 | 17.27 | 16.97 | 17.05 | 11,541,695 | +0.19(+1.14%) |
Jul 21, 2014 | 17.00 | 17.09 | 16.85 | 16.85 | 7,492,287 | -0.23(-1.33%) |
Jul 18, 2014 | 17.13 | 17.19 | 17.02 | 17.08 | 2,795,720 | +0.00(+0.00%) |
Jul 17, 2014 | 17.32 | 17.34 | 17.02 | 17.08 | 7,207,975 | -0.41(-2.35%) |
Jul 16, 2014 | 17.35 | 17.59 | 17.14 | 17.49 | 5,699,615 | +0.25(+1.42%) |
Jul 15, 2014 | 17.19 | 17.29 | 17.13 | 17.25 | 5,331,027 | +0.04(+0.25%) |
Jul 14, 2014 | 17.40 | 17.46 | 17.19 | 17.20 | 4,731,535 | -0.10(-0.56%) |
Jul 11, 2014 | 17.35 | 17.44 | 17.19 | 17.30 | 3,979,564 | -0.10(-0.55%) |
Jul 10, 2014 | 17.33 | 17.61 | 17.21 | 17.40 | 3,828,213 | -0.16(-0.90%) |
Jul 09, 2014 | 17.54 | 17.76 | 17.52 | 17.55 | 3,975,377 | +0.04(+0.20%) |
Jul 08, 2014 | 17.50 | 17.66 | 17.39 | 17.52 | 4,711,527 | -0.01(-0.05%) |
Jul 07, 2014 | 17.71 | 17.80 | 17.45 | 17.53 | 4,367,000 | -0.29(-1.62%) |
Jul 03, 2014 | 17.84 | 17.82 | 17.82 | 17.82 | 3,349,573 | +0.02(+0.10%) |
Jul 02, 2014 | 18.00 | 18.09 | 17.74 | 17.80 | 3,996,269 | -0.17(-0.93%) |
Jul 01, 2014 | 17.74 | 18.09 | 17.66 | 17.97 | 5,056,875 | +0.30(+1.69%) |
Jun 30, 2014 | 17.65 | 17.88 | 17.60 | 17.67 | 7,305,779 | +0.07(+0.40%) |
Jun 27, 2014 | 17.40 | 17.68 | 17.27 | 17.60 | 14,172,915 | +0.20(+1.16%) |
Jun 26, 2014 | 17.56 | 17.56 | 17.26 | 17.40 | 5,666,078 | -0.11(-0.65%) |
Jun 25, 2014 | 17.46 | 17.59 | 17.31 | 17.51 | 4,009,235 | +0.02(+0.10%) |
Jun 24, 2014 | 17.38 | 17.90 | 17.33 | 17.49 | 7,145,010 | +0.05(+0.30%) |
Jun 23, 2014 | 17.20 | 17.53 | 17.17 | 17.44 | 7,370,555 | +0.22(+1.27%) |
Jun 20, 2014 | 17.26 | 17.26 | 16.95 | 17.22 | 6,166,471 | -0.02(-0.10%) |
Jun 19, 2014 | 17.17 | 17.45 | 17.12 | 17.24 | 5,166,636 | +0.13(+0.77%) |
Jun 18, 2014 | 17.18 | 17.24 | 16.86 | 17.11 | 6,722,162 | -0.09(-0.51%) |
Jun 17, 2014 | 17.03 | 17.31 | 16.80 | 17.19 | 5,751,656 | +0.11(+0.62%) |
Jun 16, 2014 | 16.98 | 17.19 | 16.78 | 17.09 | 9,630,650 | +0.11(+0.67%) |
Jun 13, 2014 | 17.11 | 17.14 | 16.90 | 16.98 | 5,016,674 | -0.14(-0.82%) |
Jun 12, 2014 | 17.13 | 17.31 | 16.99 | 17.12 | 4,989,363 | -0.04(-0.25%) |
Jun 11, 2014 | 17.48 | 17.52 | 17.09 | 17.16 | 6,190,361 | -0.44(-2.48%) |
Jun 10, 2014 | 17.66 | 17.73 | 17.53 | 17.60 | 4,404,293 | +0.00(+0.00%) |
Jun 06, 2014 | 17.45 | 17.64 | 17.40 | 17.60 | 5,867,555 | +0.22(+1.26%) |
Jun 05, 2014 | 17.13 | 17.46 | 17.04 | 17.38 | 6,004,197 | +0.24(+1.38%) |
Jun 04, 2014 | 17.14 | 17.28 | 16.96 | 17.14 | 3,722,445 | -0.07(-0.41%) |
Jun 03, 2014 | 17.09 | 17.36 | 17.05 | 17.21 | 5,350,804 | +0.04(+0.20%) |
Jun 02, 2014 | 17.10 | 17.24 | 16.99 | 17.18 | 4,481,865 | +0.08(+0.46%) |
May 30, 2014 | 17.19 | 17.27 | 17.01 | 17.10 | 5,495,209 | -0.16(-0.91%) |
May 29, 2014 | 17.36 | 17.53 | 17.14 | 17.25 | 5,909,593 | -0.02(-0.10%) |
May 28, 2014 | 17.50 | 17.61 | 17.18 | 17.27 | 7,535,274 | -0.04(-0.20%) |
May 27, 2014 | 17.31 | 17.37 | 17.05 | 17.31 | 10,960,150 | +0.09(+0.51%) |
May 23, 2014 | 16.83 | 17.22 | 17.22 | 17.22 | 10,961,449 | +0.33(+1.97%) |
May 22, 2014 | 16.44 | 16.94 | 16.35 | 16.89 | 5,165,493 | +0.45(+2.71%) |
May 21, 2014 | 16.26 | 16.46 | 16.15 | 16.44 | 6,453,628 | +0.18(+1.13%) |
May 20, 2014 | 16.34 | 16.40 | 16.07 | 16.26 | 7,332,632 | -0.14(-0.85%) |
May 19, 2014 | 16.40 | 16.45 | 16.21 | 16.40 | 4,431,330 | -0.07(-0.42%) |
May 16, 2014 | 16.62 | 16.73 | 16.36 | 16.47 | 6,426,478 | +0.02(+0.11%) |
May 15, 2014 | 16.29 | 16.53 | 15.97 | 16.45 | 8,259,708 | +0.09(+0.53%) |
May 14, 2014 | 16.70 | 16.71 | 16.35 | 16.36 | 8,757,770 | -0.33(-1.99%) |
May 13, 2014 | 16.49 | 16.98 | 16.47 | 16.70 | 13,305,804 | +0.23(+1.38%) |
May 12, 2014 | 16.08 | 16.56 | 16.08 | 16.47 | 9,477,825 | +0.45(+2.84%) |
May 09, 2014 | 15.82 | 16.07 | 15.74 | 16.01 | 6,701,243 | +0.14(+0.88%) |
May 08, 2014 | 15.92 | 16.14 | 15.75 | 15.87 | 6,914,073 | -0.04(-0.22%) |
May 07, 2014 | 16.00 | 16.07 | 15.78 | 15.91 | 5,180,496 | -0.06(-0.38%) |
May 06, 2014 | 16.14 | 16.17 | 15.83 | 15.97 | 7,470,712 | -0.21(-1.30%) |
May 05, 2014 | 16.27 | 16.40 | 16.08 | 16.18 | 4,154,152 | -0.17(-1.07%) |
May 02, 2014 | 16.17 | 16.56 | 16.11 | 16.35 | 5,143,983 | +0.16(+0.97%) |
May 01, 2014 | 16.09 | 16.47 | 16.05 | 16.20 | 4,980,921 | +0.12(+0.76%) |
Apr 30, 2014 | 15.98 | 16.13 | 15.87 | 16.07 | 4,779,287 | +0.06(+0.38%) |
Apr 29, 2014 | 15.95 | 16.11 | 15.81 | 16.01 | 5,466,010 | +0.06(+0.38%) |
Apr 28, 2014 | 16.14 | 16.58 | 15.88 | 15.95 | 10,126,025 | -0.17(-1.03%) |
Apr 25, 2014 | 16.48 | 16.54 | 16.01 | 16.12 | 9,866,010 | -0.48(-2.90%) |
Apr 24, 2014 | 16.88 | 16.92 | 16.36 | 16.60 | 12,083,473 | +0.37(+2.26%) |
Apr 23, 2014 | 16.33 | 16.34 | 15.91 | 16.23 | 10,591,930 | -0.09(-0.54%) |
Apr 22, 2014 | 16.35 | 16.56 | 16.28 | 16.32 | 6,680,774 | -0.04(-0.27%) |
Apr 21, 2014 | 16.35 | 16.42 | 16.11 | 16.36 | 7,106,528 | +0.01(+0.05%) |
Apr 17, 2014 | 16.52 | 16.35 | 16.35 | 16.35 | 5,273,027 | -0.17(-1.01%) |
Apr 16, 2014 | 16.41 | 16.60 | 16.21 | 16.52 | 4,323,657 | +0.18(+1.12%) |
Apr 15, 2014 | 16.41 | 16.68 | 16.00 | 16.34 | 6,789,273 | -0.06(-0.37%) |
Apr 14, 2014 | 16.47 | 16.60 | 16.27 | 16.40 | 3,997,852 | +0.04(+0.27%) |
Apr 11, 2014 | 16.44 | 16.68 | 16.29 | 16.35 | 5,826,001 | -0.20(-1.21%) |
Apr 10, 2014 | 16.76 | 16.99 | 16.56 | 16.56 | 6,306,741 | -0.18(-1.10%) |
Apr 09, 2014 | 16.78 | 16.86 | 16.35 | 16.74 | 6,693,936 | +0.03(+0.16%) |
Apr 08, 2014 | 16.67 | 16.91 | 16.55 | 16.71 | 8,307,572 | +0.08(+0.47%) |
Apr 07, 2014 | 17.01 | 17.06 | 16.49 | 16.63 | 7,407,930 | -0.40(-2.36%) |
Apr 04, 2014 | 17.31 | 17.61 | 16.87 | 17.04 | 9,123,553 | -0.19(-1.12%) |
Apr 03, 2014 | 17.18 | 17.30 | 16.93 | 17.23 | 3,761,598 | +0.02(+0.10%) |
Apr 02, 2014 | 17.17 | 17.31 | 16.96 | 17.21 | 4,955,164 | +0.05(+0.31%) |
Apr 01, 2014 | 16.79 | 17.21 | 16.70 | 17.16 | 7,311,315 | +0.38(+2.29%) |
Mar 31, 2014 | 16.71 | 16.93 | 16.46 | 16.77 | 5,233,910 | +0.16(+0.95%) |
Mar 28, 2014 | 16.41 | 16.74 | 16.34 | 16.62 | 6,308,214 | +0.29(+1.77%) |
Mar 27, 2014 | 16.25 | 16.53 | 16.07 | 16.33 | 7,663,496 | +0.10(+0.59%) |
Mar 26, 2014 | 16.50 | 16.61 | 16.23 | 16.23 | 6,361,073 | -0.20(-1.22%) |
Mar 25, 2014 | 16.28 | 16.59 | 16.19 | 16.43 | 8,377,582 | -0.04(-0.21%) |
Mar 24, 2014 | 16.77 | 16.81 | 16.28 | 16.47 | 8,686,952 | -0.24(-1.41%) |
Mar 21, 2014 | 17.07 | 17.08 | 16.66 | 16.70 | 10,275,109 | -0.25(-1.49%) |
Mar 20, 2014 | 17.20 | 17.27 | 16.77 | 16.96 | 9,866,730 | -0.18(-1.07%) |
Mar 19, 2014 | 17.67 | 17.76 | 16.97 | 17.14 | 9,762,166 | +0.11(+0.67%) |
Mar 18, 2014 | 16.91 | 17.16 | 16.77 | 17.03 | 5,131,050 | +0.23(+1.35%) |
Mar 17, 2014 | 16.77 | 17.02 | 16.63 | 16.80 | 5,343,230 | +0.06(+0.37%) |
Mar 14, 2014 | 16.70 | 16.90 | 16.61 | 16.74 | 7,762,551 | -0.03(-0.16%) |
Mar 13, 2014 | 17.24 | 17.28 | 16.56 | 16.77 | 12,902,176 | -0.43(-2.49%) |
Mar 12, 2014 | 17.17 | 17.22 | 16.86 | 17.19 | 9,030,122 | -0.23(-1.30%) |
Mar 11, 2014 | 17.54 | 17.74 | 17.25 | 17.42 | 6,950,702 | -0.06(-0.35%) |
Mar 10, 2014 | 17.65 | 17.79 | 17.44 | 17.48 | 6,926,078 | -0.27(-1.53%) |
Mar 07, 2014 | 18.02 | 18.02 | 17.52 | 17.75 | 8,012,318 | -0.19(-1.07%) |
Mar 06, 2014 | 18.02 | 18.14 | 17.81 | 17.95 | 5,941,217 | -0.05(-0.29%) |
Mar 05, 2014 | 18.23 | 18.36 | 17.94 | 18.00 | 8,351,923 | -0.24(-1.29%) |
Mar 04, 2014 | 18.65 | 18.67 | 18.12 | 18.23 | 14,007,888 | +0.09(+0.48%) |
Mar 03, 2014 | 18.11 | 18.22 | 17.88 | 18.15 | 7,400,451 | -0.16(-0.86%) |
Feb 28, 2014 | 18.56 | 18.56 | 18.10 | 18.30 | 11,602,267 | -0.26(-1.41%) |
Feb 27, 2014 | 18.52 | 18.58 | 18.22 | 18.56 | 12,423,212 | +0.03(+0.19%) |
Feb 26, 2014 | 18.05 | 18.88 | 17.88 | 18.53 | 14,482,530 | +0.50(+2.76%) |
Feb 25, 2014 | 17.77 | 18.21 | 17.60 | 18.03 | 8,376,186 | +0.23(+1.27%) |
Feb 24, 2014 | 17.77 | 17.87 | 17.57 | 17.81 | 10,069,900 | +0.04(+0.25%) |
Feb 21, 2014 | 17.48 | 17.86 | 17.34 | 17.76 | 11,100,852 | +0.31(+1.75%) |
Feb 20, 2014 | 17.19 | 17.47 | 16.96 | 17.46 | 12,191,283 | +0.31(+1.83%) |
Feb 19, 2014 | 17.22 | 17.42 | 17.05 | 17.14 | 6,890,386 | -0.11(-0.66%) |
Feb 18, 2014 | 17.53 | 17.64 | 17.02 | 17.26 | 7,420,248 | -0.20(-1.15%) |
Feb 14, 2014 | 17.27 | 17.46 | 17.46 | 17.46 | 6,234,163 | +0.17(+1.01%) |
Feb 13, 2014 | 17.04 | 17.31 | 16.88 | 17.28 | 5,947,382 | +0.19(+1.12%) |
Feb 12, 2014 | 17.21 | 17.30 | 17.02 | 17.09 | 5,740,322 | -0.06(-0.36%) |
Feb 11, 2014 | 16.83 | 17.20 | 16.74 | 17.15 | 9,549,888 | +0.28(+1.65%) |
Feb 10, 2014 | 17.25 | 17.36 | 16.80 | 16.87 | 11,093,378 | -0.39(-2.27%) |
Feb 07, 2014 | 17.63 | 17.67 | 17.13 | 17.27 | 11,507,649 | -0.29(-1.64%) |
Feb 06, 2014 | 17.09 | 17.70 | 17.08 | 17.55 | 8,964,534 | +0.56(+3.28%) |
Feb 05, 2014 | 17.13 | 17.20 | 16.74 | 17.00 | 10,441,593 | -0.33(-1.91%) |
Feb 04, 2014 | 17.20 | 17.53 | 17.01 | 17.33 | 9,789,611 | +0.16(+0.91%) |
Feb 03, 2014 | 18.01 | 18.01 | 16.97 | 17.17 | 12,715,425 | -0.55(-3.10%) |
Jan 31, 2014 | 17.32 | 18.12 | 17.20 | 17.72 | 16,493,970 | +0.48(+2.78%) |
Jan 30, 2014 | 17.71 | 18.12 | 16.88 | 17.24 | 14,412,397 | +0.30(+1.75%) |
Jan 29, 2014 | 16.72 | 17.08 | 16.61 | 16.94 | 11,229,301 | -0.02(-0.10%) |
Jan 28, 2014 | 16.52 | 17.04 | 16.48 | 16.96 | 10,176,487 | +0.65(+3.96%) |
Jan 27, 2014 | 16.47 | 16.86 | 15.88 | 16.31 | 9,139,360 | -0.11(-0.69%) |
Jan 24, 2014 | 16.97 | 17.02 | 16.35 | 16.43 | 8,033,221 | -0.71(-4.12%) |
Jan 23, 2014 | 16.96 | 17.16 | 16.79 | 17.13 | 5,354,243 | +0.02(+0.10%) |
Jan 22, 2014 | 16.76 | 17.21 | 16.65 | 17.12 | 6,332,745 | +0.38(+2.24%) |
Jan 21, 2014 | 16.95 | 17.01 | 16.59 | 16.74 | 5,653,174 | -0.14(-0.83%) |
Jan 17, 2014 | 17.15 | 16.88 | 16.88 | 16.88 | 5,211,325 | -0.29(-1.68%) |
Jan 16, 2014 | 16.94 | 17.23 | 16.68 | 17.17 | 6,179,182 | +0.19(+1.13%) |
Jan 15, 2014 | 17.02 | 17.13 | 16.86 | 16.98 | 5,087,710 | -0.04(-0.26%) |
Jan 14, 2014 | 17.03 | 17.14 | 16.79 | 17.02 | 5,955,161 | +0.10(+0.62%) |
Jan 13, 2014 | 17.44 | 17.45 | 16.79 | 16.92 | 10,047,955 | -0.66(-3.77%) |
Jan 10, 2014 | 17.20 | 17.81 | 17.17 | 17.58 | 13,057,371 | +0.32(+1.87%) |
Jan 09, 2014 | 17.33 | 17.35 | 16.98 | 17.26 | 5,966,359 | +0.01(+0.05%) |
Jan 08, 2014 | 17.01 | 17.36 | 16.88 | 17.25 | 9,993,541 | +0.21(+1.23%) |
Jan 07, 2014 | 17.50 | 17.52 | 16.99 | 17.04 | 8,250,464 | -0.26(-1.51%) |
Jan 06, 2014 | 17.56 | 17.66 | 17.19 | 17.30 | 7,523,939 | -0.17(-1.00%) |
Jan 03, 2014 | 17.54 | 17.77 | 17.42 | 17.47 | 4,262,617 | -0.03(-0.20%) |
Jan 02, 2014 | 17.66 | 17.74 | 17.32 | 17.51 | 6,438,902 | -0.25(-1.42%) |
Dec 31, 2013 | 17.65 | 17.76 | 17.76 | 17.76 | 7,033,144 | +0.21(+1.19%) |
Dec 30, 2013 | 17.51 | 17.71 | 17.42 | 17.55 | 6,349,301 | +0.05(+0.30%) |
Dec 27, 2013 | 17.42 | 17.65 | 17.28 | 17.50 | 5,061,004 | +0.08(+0.45%) |
Dec 26, 2013 | 17.31 | 17.72 | 17.22 | 17.42 | 7,174,920 | +0.22(+1.27%) |
Dec 24, 2013 | 17.20 | 17.46 | 16.85 | 17.20 | 5,549,248 | +0.02(+0.10%) |
Dec 23, 2013 | 16.42 | 17.23 | 16.37 | 17.19 | 13,085,820 | +0.95(+5.85%) |
Dec 20, 2013 | 16.00 | 16.39 | 15.94 | 16.24 | 10,747,968 | +0.32(+2.03%) |
Dec 19, 2013 | 16.24 | 16.25 | 15.85 | 15.91 | 6,485,299 | -0.14(-0.87%) |
Dec 18, 2013 | 16.04 | 16.34 | 15.55 | 16.05 | 18,004,024 | +0.34(+2.16%) |
Dec 17, 2013 | 15.73 | 15.78 | 15.39 | 15.71 | 6,552,963 | -0.03(-0.22%) |
Dec 16, 2013 | 15.74 | 16.03 | 15.73 | 15.75 | 4,994,391 | +0.07(+0.44%) |
Dec 13, 2013 | 15.74 | 15.90 | 15.61 | 15.68 | 5,226,442 | -0.03(-0.17%) |
Dec 12, 2013 | 15.70 | 15.82 | 15.55 | 15.70 | 4,834,910 | -0.01(-0.06%) |
Dec 11, 2013 | 16.01 | 16.01 | 15.57 | 15.71 | 7,807,833 | -0.31(-1.95%) |
Dec 10, 2013 | 16.08 | 16.50 | 15.98 | 16.03 | 6,070,806 | +0.09(+0.55%) |
Dec 09, 2013 | 15.84 | 16.20 | 15.82 | 15.94 | 6,932,098 | +0.13(+0.83%) |
Dec 06, 2013 | 15.87 | 16.06 | 15.72 | 15.81 | 8,999,976 | +0.17(+1.06%) |
Dec 05, 2013 | 15.86 | 15.93 | 15.51 | 15.64 | 9,535,839 | -0.31(-1.96%) |
Dec 04, 2013 | 15.81 | 16.16 | 15.58 | 15.96 | 9,122,606 | -0.07(-0.43%) |
Dec 03, 2013 | 15.96 | 16.17 | 15.82 | 16.03 | 8,137,991 | -0.06(-0.38%) |
Dec 02, 2013 | 16.34 | 16.35 | 15.97 | 16.09 | 6,273,770 | -0.23(-1.39%) |
Nov 29, 2013 | 16.45 | 16.51 | 16.17 | 16.31 | 3,449,338 | -0.08(-0.48%) |
Nov 27, 2013 | 16.50 | 16.74 | 16.35 | 16.39 | 5,338,597 | -0.09(-0.53%) |
Nov 26, 2013 | 15.84 | 16.60 | 15.84 | 16.48 | 12,354,462 | +0.70(+4.41%) |
Nov 25, 2013 | 15.96 | 15.97 | 15.48 | 15.78 | 5,958,467 | -0.06(-0.38%) |
Nov 22, 2013 | 16.03 | 16.08 | 15.75 | 15.84 | 6,315,109 | -0.14(-0.87%) |
Nov 21, 2013 | 15.78 | 16.08 | 15.57 | 15.98 | 8,116,172 | +0.23(+1.43%) |
Nov 20, 2013 | 15.97 | 16.17 | 15.57 | 15.76 | 10,685,291 | -0.08(-0.49%) |
Nov 19, 2013 | 15.85 | 16.04 | 15.71 | 15.84 | 7,772,421 | -0.06(-0.38%) |
Nov 18, 2013 | 15.73 | 16.20 | 15.71 | 15.90 | 11,976,254 | +0.16(+0.99%) |
Nov 15, 2013 | 15.63 | 15.82 | 15.61 | 15.74 | 13,769,686 | +0.21(+1.34%) |
Nov 14, 2013 | 14.87 | 15.65 | 14.83 | 15.53 | 13,626,326 | +0.72(+4.87%) |
Nov 13, 2013 | 14.51 | 14.96 | 14.47 | 14.81 | 8,020,566 | +0.23(+1.61%) |
Nov 12, 2013 | 14.51 | 14.77 | 14.35 | 14.57 | 12,896,588 | +0.04(+0.30%) |
Nov 11, 2013 | 14.70 | 14.70 | 14.35 | 14.53 | 7,614,478 | -0.12(-0.83%) |
Nov 08, 2013 | 15.10 | 15.10 | 14.33 | 14.65 | 21,036,924 | -0.57(-3.77%) |
Nov 07, 2013 | 15.62 | 15.93 | 15.19 | 15.23 | 8,905,161 | -0.23(-1.46%) |
Nov 06, 2013 | 15.32 | 15.59 | 15.13 | 15.45 | 13,403,373 | +0.21(+1.37%) |
Nov 05, 2013 | 15.42 | 15.57 | 14.90 | 15.24 | 14,071,721 | -0.26(-1.68%) |
Nov 04, 2013 | 15.35 | 15.77 | 15.33 | 15.50 | 10,610,426 | +0.24(+1.60%) |