Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.42 | 23.56 | 23.27 | 23.29 | 2,266,298 | -0.28(-1.19%) |
Jan 29, 2015 | 23.56 | 23.60 | 23.39 | 23.57 | 2,570,755 | +0.11(+0.47%) |
Jan 28, 2015 | 23.89 | 23.91 | 23.44 | 23.46 | 3,503,790 | +0.40(+1.73%) |
Jan 27, 2015 | 23.00 | 23.16 | 22.94 | 23.06 | 1,649,519 | -0.31(-1.33%) |
Jan 26, 2015 | 23.30 | 23.47 | 23.28 | 23.37 | 3,590,849 | +0.77(+3.41%) |
Jan 23, 2015 | 22.51 | 22.88 | 22.42 | 22.60 | 2,962,766 | +0.43(+1.94%) |
Jan 22, 2015 | 21.99 | 22.23 | 21.97 | 22.17 | 1,923,695 | +0.26(+1.19%) |
Jan 21, 2015 | 21.86 | 22.11 | 21.78 | 21.91 | 4,272,831 | +1.09(+5.24%) |
Jan 20, 2015 | 20.91 | 20.92 | 20.66 | 20.82 | 1,063,304 | +0.15(+0.73%) |
Jan 16, 2015 | 20.40 | 20.69 | 20.34 | 20.67 | 2,586,938 | -0.26(-1.24%) |
Jan 15, 2015 | 21.24 | 21.26 | 20.90 | 20.93 | 2,456,854 | +0.23(+1.11%) |
Jan 14, 2015 | 20.76 | 20.79 | 20.52 | 20.70 | 2,420,551 | -0.48(-2.27%) |
Jan 13, 2015 | 21.40 | 21.49 | 20.99 | 21.18 | 1,777,482 | -0.18(-0.84%) |
Jan 12, 2015 | 21.38 | 21.42 | 21.23 | 21.36 | 1,995,850 | +0.02(+0.09%) |
Jan 09, 2015 | 21.78 | 21.79 | 21.32 | 21.34 | 3,013,190 | -0.22(-1.02%) |
Jan 08, 2015 | 21.53 | 21.62 | 21.47 | 21.56 | 1,296,471 | +0.03(+0.14%) |
Jan 07, 2015 | 21.59 | 21.70 | 21.47 | 21.53 | 2,486,293 | +1.28(+6.32%) |
Jan 06, 2015 | 20.46 | 20.58 | 20.15 | 20.25 | 2,209,124 | -0.01(-0.05%) |
Jan 05, 2015 | 20.45 | 20.45 | 20.21 | 20.26 | 1,056,706 | -0.30(-1.46%) |
Jan 02, 2015 | 20.47 | 20.68 | 20.43 | 20.56 | 1,229,939 | +0.09(+0.44%) |
Dec 31, 2014 | 20.71 | 20.47 | 20.47 | 20.47 | 846,200 | -0.11(-0.53%) |
Dec 30, 2014 | 20.60 | 20.61 | 20.53 | 20.58 | 1,575,455 | -0.59(-2.79%) |
Dec 29, 2014 | 21.21 | 21.27 | 21.10 | 21.17 | 1,107,500 | -0.10(-0.47%) |
Dec 26, 2014 | 21.38 | 21.38 | 21.21 | 21.27 | 1,107,977 | -0.05(-0.23%) |
Dec 24, 2014 | 21.23 | 21.32 | 21.32 | 21.32 | 1,357,400 | +0.46(+2.21%) |
Dec 23, 2014 | 20.88 | 20.99 | 20.77 | 20.86 | 1,802,466 | +0.08(+0.38%) |
Dec 22, 2014 | 20.80 | 20.89 | 20.70 | 20.78 | 1,292,035 | +0.20(+0.97%) |
Dec 19, 2014 | 20.67 | 20.80 | 20.53 | 20.58 | 1,565,638 | -0.56(-2.65%) |
Dec 18, 2014 | 21.13 | 21.26 | 21.04 | 21.14 | 2,623,615 | +0.75(+3.68%) |
Dec 17, 2014 | 20.14 | 20.51 | 20.13 | 20.39 | 2,240,719 | +0.67(+3.40%) |
Dec 16, 2014 | 19.78 | 20.00 | 19.71 | 19.72 | 2,331,508 | +0.00(+0.00%) |
Dec 15, 2014 | 19.94 | 20.00 | 19.71 | 19.72 | 4,369,720 | -0.61(-3.00%) |
Dec 12, 2014 | 20.50 | 20.56 | 20.33 | 20.33 | 2,410,921 | -0.41(-1.98%) |
Dec 11, 2014 | 20.87 | 21.07 | 20.71 | 20.74 | 1,912,466 | -0.05(-0.24%) |
Dec 10, 2014 | 21.02 | 21.06 | 20.75 | 20.79 | 1,841,227 | +0.09(+0.43%) |
Dec 09, 2014 | 20.58 | 20.73 | 20.46 | 20.70 | 2,987,234 | -0.45(-2.13%) |
Dec 08, 2014 | 21.41 | 21.47 | 21.13 | 21.15 | 2,559,619 | -1.01(-4.56%) |
Dec 05, 2014 | 22.21 | 22.30 | 22.11 | 22.16 | 1,841,712 | +0.04(+0.18%) |
Dec 04, 2014 | 22.04 | 22.15 | 21.96 | 22.12 | 2,241,373 | +0.17(+0.77%) |
Dec 03, 2014 | 21.87 | 22.07 | 21.74 | 21.95 | 3,267,531 | -0.01(-0.05%) |
Dec 02, 2014 | 22.07 | 22.17 | 21.94 | 21.96 | 2,609,581 | -0.19(-0.86%) |
Dec 01, 2014 | 22.25 | 22.32 | 22.11 | 22.15 | 4,415,051 | +0.16(+0.73%) |
Nov 28, 2014 | 21.90 | 22.05 | 21.87 | 21.99 | 1,721,130 | +0.30(+1.38%) |
Nov 26, 2014 | 21.60 | 21.69 | 21.69 | 21.69 | 1,829,700 | -0.24(-1.09%) |
Nov 25, 2014 | 21.89 | 21.99 | 21.79 | 21.93 | 2,829,940 | +0.30(+1.39%) |
Nov 24, 2014 | 21.22 | 21.73 | 21.22 | 21.63 | 5,601,025 | +0.39(+1.84%) |
Nov 21, 2014 | 21.11 | 21.40 | 20.90 | 21.24 | 2,882,857 | +0.76(+3.71%) |
Nov 20, 2014 | 20.37 | 20.55 | 20.29 | 20.48 | 1,990,300 | -0.33(-1.59%) |
Nov 19, 2014 | 20.90 | 20.90 | 20.75 | 20.81 | 2,210,218 | -0.45(-2.12%) |
Nov 18, 2014 | 21.12 | 21.30 | 21.08 | 21.26 | 3,329,022 | +1.00(+4.94%) |
Nov 17, 2014 | 20.19 | 20.48 | 20.19 | 20.26 | 1,946,313 | -0.38(-1.84%) |
Nov 14, 2014 | 20.61 | 20.69 | 20.54 | 20.64 | 1,174,644 | +0.23(+1.13%) |
Nov 13, 2014 | 20.34 | 20.51 | 20.30 | 20.41 | 2,159,175 | -0.22(-1.07%) |
Nov 12, 2014 | 20.43 | 20.68 | 20.43 | 20.63 | 2,726,136 | -0.08(-0.39%) |
Nov 11, 2014 | 20.50 | 20.71 | 20.44 | 20.71 | 3,112,487 | +0.21(+1.02%) |
Nov 10, 2014 | 20.45 | 20.60 | 20.38 | 20.50 | 2,787,486 | +0.88(+4.49%) |
Nov 07, 2014 | 19.61 | 19.66 | 19.52 | 19.62 | 2,422,389 | -0.08(-0.41%) |
Nov 06, 2014 | 19.61 | 19.76 | 19.52 | 19.70 | 2,686,882 | -0.48(-2.38%) |
Nov 05, 2014 | 20.25 | 20.38 | 20.14 | 20.18 | 2,349,316 | +0.17(+0.85%) |
Nov 04, 2014 | 20.12 | 20.29 | 19.93 | 20.01 | 5,106,095 | -0.15(-0.74%) |
Nov 03, 2014 | 19.64 | 20.17 | 19.63 | 20.16 | 6,253,817 | +0.34(+1.72%) |
Oct 31, 2014 | 19.10 | 19.90 | 19.10 | 19.82 | 7,399,240 | +1.10(+5.88%) |
Oct 30, 2014 | 18.54 | 18.86 | 18.52 | 18.72 | 4,897,672 | +0.36(+1.96%) |
Oct 29, 2014 | 18.47 | 18.52 | 18.23 | 18.36 | 2,978,856 | +0.64(+3.61%) |
Oct 28, 2014 | 17.59 | 17.74 | 17.50 | 17.72 | 1,364,136 | +0.24(+1.37%) |
Oct 27, 2014 | 17.43 | 17.50 | 17.72 | 17.48 | 2,122,222 | -0.24(-1.35%) |
Oct 24, 2014 | 17.66 | 17.72 | 17.54 | 17.72 | 1,419,494 | -0.15(-0.84%) |
Oct 23, 2014 | 17.79 | 17.98 | 17.74 | 17.87 | 1,744,763 | +0.24(+1.36%) |
Oct 22, 2014 | 17.78 | 17.86 | 17.61 | 17.63 | 2,486,551 | +0.20(+1.15%) |
Oct 21, 2014 | 17.37 | 17.48 | 17.30 | 17.43 | 5,626,207 | -0.10(-0.57%) |
Oct 20, 2014 | 17.37 | 17.53 | 17.35 | 17.53 | 1,325,802 | +0.29(+1.68%) |
Oct 17, 2014 | 17.15 | 17.28 | 17.11 | 17.24 | 1,706,307 | +0.35(+2.07%) |
Oct 16, 2014 | 16.57 | 17.02 | 16.57 | 16.89 | 1,940,534 | -0.15(-0.88%) |
Oct 15, 2014 | 17.08 | 17.10 | 16.66 | 17.04 | 4,471,481 | -0.01(-0.06%) |
Oct 14, 2014 | 17.05 | 17.19 | 16.96 | 17.05 | 1,945,610 | +0.07(+0.41%) |
Oct 13, 2014 | 17.14 | 17.25 | 16.96 | 16.98 | 1,899,045 | -0.14(-0.82%) |
Oct 10, 2014 | 17.33 | 17.45 | 17.11 | 17.12 | 2,165,099 | -0.06(-0.35%) |
Oct 09, 2014 | 17.39 | 17.47 | 17.15 | 17.18 | 2,735,232 | -0.61(-3.43%) |
Oct 08, 2014 | 17.59 | 17.80 | 17.42 | 17.79 | 2,859,716 | +0.42(+2.42%) |
Oct 07, 2014 | 17.63 | 17.63 | 17.36 | 17.37 | 1,604,355 | -0.39(-2.20%) |
Oct 06, 2014 | 17.66 | 17.79 | 17.64 | 17.76 | 1,666,633 | +0.15(+0.85%) |
Oct 03, 2014 | 17.52 | 17.69 | 17.41 | 17.61 | 1,965,461 | +0.15(+0.86%) |
Oct 02, 2014 | 17.48 | 17.52 | 17.22 | 17.46 | 2,310,483 | -0.31(-1.74%) |
Oct 01, 2014 | 17.89 | 17.93 | 17.70 | 17.77 | 2,204,071 | -0.27(-1.50%) |
Sep 30, 2014 | 18.05 | 18.11 | 17.97 | 18.04 | 3,077,973 | +0.26(+1.46%) |
Sep 29, 2014 | 17.70 | 17.81 | 17.69 | 17.78 | 4,041,758 | +0.36(+2.07%) |
Sep 26, 2014 | 17.39 | 17.46 | 17.35 | 17.42 | 1,798,404 | +0.15(+0.87%) |
Sep 25, 2014 | 17.46 | 17.46 | 17.22 | 17.27 | 2,531,267 | -0.08(-0.46%) |
Sep 24, 2014 | 17.37 | 17.40 | 17.31 | 17.35 | 3,385,028 | -0.02(-0.12%) |
Sep 23, 2014 | 17.38 | 17.43 | 17.31 | 17.37 | 2,496,624 | +0.01(+0.06%) |
Sep 22, 2014 | 17.49 | 17.54 | 17.34 | 17.36 | 4,991,009 | -0.33(-1.87%) |
Sep 19, 2014 | 17.72 | 17.78 | 17.62 | 17.69 | 4,472,656 | -0.35(-1.94%) |
Sep 18, 2014 | 18.00 | 18.12 | 17.89 | 18.04 | 10,020,459 | -0.84(-4.45%) |
Sep 17, 2014 | 18.57 | 19.20 | 18.51 | 18.88 | 15,652,310 | -1.37(-6.77%) |
Sep 16, 2014 | 20.05 | 20.35 | 20.04 | 20.25 | 2,830,174 | +0.38(+1.91%) |
Sep 15, 2014 | 19.82 | 19.89 | 19.73 | 19.87 | 2,430,858 | +0.05(+0.25%) |
Sep 12, 2014 | 19.84 | 19.95 | 19.77 | 19.82 | 2,350,701 | +0.02(+0.10%) |
Sep 11, 2014 | 19.60 | 19.85 | 19.59 | 19.80 | 3,354,567 | +0.30(+1.54%) |
Sep 10, 2014 | 19.28 | 19.53 | 19.28 | 19.50 | 2,903,746 | +0.30(+1.56%) |
Sep 09, 2014 | 19.22 | 19.28 | 19.18 | 19.20 | 1,472,823 | -0.01(-0.05%) |
Sep 08, 2014 | 19.25 | 19.26 | 19.17 | 19.21 | 794,460 | -0.06(-0.31%) |
Sep 05, 2014 | 19.22 | 19.28 | 19.10 | 19.27 | 1,454,512 | -0.35(-1.78%) |
Sep 04, 2014 | 19.65 | 19.69 | 19.59 | 19.62 | 1,884,267 | -0.09(-0.46%) |
Sep 03, 2014 | 19.80 | 19.94 | 19.67 | 19.71 | 2,154,243 | +0.31(+1.60%) |
Sep 02, 2014 | 19.32 | 19.44 | 19.26 | 19.40 | 2,319,636 | +0.29(+1.52%) |
Aug 29, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 1,400,600 | +0.21(+1.11%) |
Aug 28, 2014 | 18.82 | 18.97 | 18.82 | 18.90 | 828,045 | +0.07(+0.37%) |
Aug 27, 2014 | 18.86 | 18.86 | 18.85 | 18.83 | 726,300 | -0.04(-0.21%) |
Aug 26, 2014 | 18.88 | 18.92 | 18.85 | 18.87 | 810,075 | -0.10(-0.53%) |
Aug 25, 2014 | 18.96 | 19.05 | 18.94 | 18.97 | 852,773 | +0.11(+0.58%) |
Aug 22, 2014 | 18.82 | 18.92 | 18.78 | 18.86 | 1,377,610 | +0.03(+0.16%) |
Aug 21, 2014 | 18.93 | 18.93 | 18.82 | 18.83 | 2,560,479 | -0.12(-0.63%) |
Aug 20, 2014 | 18.81 | 19.00 | 18.80 | 18.95 | 3,275,002 | +0.09(+0.48%) |
Aug 19, 2014 | 18.60 | 18.90 | 18.60 | 18.86 | 2,993,983 | +0.34(+1.84%) |
Aug 18, 2014 | 18.45 | 18.55 | 18.38 | 18.52 | 1,993,157 | +0.11(+0.60%) |
Aug 15, 2014 | 18.27 | 18.44 | 18.24 | 18.41 | 3,944,888 | +0.34(+1.88%) |
Aug 14, 2014 | 17.89 | 18.08 | 17.86 | 18.07 | 2,018,281 | +0.13(+0.72%) |
Aug 13, 2014 | 17.84 | 17.97 | 17.81 | 17.94 | 2,614,525 | +0.58(+3.34%) |
Aug 12, 2014 | 17.43 | 17.48 | 17.30 | 17.36 | 1,534,997 | -0.01(-0.06%) |
Aug 11, 2014 | 17.38 | 17.43 | 17.34 | 17.37 | 1,802,622 | -0.05(-0.29%) |
Aug 08, 2014 | 17.30 | 17.41 | 17.16 | 17.42 | 4,101,466 | +0.08(+0.46%) |
Aug 07, 2014 | 17.55 | 17.63 | 17.30 | 17.34 | 2,485,915 | -0.41(-2.31%) |
Aug 06, 2014 | 17.63 | 17.80 | 17.61 | 17.75 | 2,639,628 | -0.26(-1.44%) |
Aug 05, 2014 | 18.10 | 18.19 | 17.96 | 18.01 | 1,722,934 | -0.29(-1.58%) |
Aug 04, 2014 | 18.14 | 18.37 | 18.13 | 18.30 | 1,731,229 | +0.28(+1.55%) |
Aug 01, 2014 | 18.07 | 18.11 | 17.87 | 18.02 | 3,607,544 | -0.41(-2.22%) |
Jul 31, 2014 | 17.95 | 19.11 | 17.95 | 18.43 | 7,803,747 | +0.90(+5.13%) |
Jul 30, 2014 | 17.52 | 17.61 | 17.47 | 17.53 | 1,719,541 | +0.06(+0.34%) |
Jul 29, 2014 | 17.56 | 17.58 | 17.46 | 17.47 | 1,780,046 | -0.24(-1.36%) |
Jul 28, 2014 | 17.67 | 17.76 | 17.60 | 17.71 | 1,725,636 | +0.03(+0.17%) |
Jul 25, 2014 | 17.61 | 17.72 | 17.61 | 17.68 | 2,177,990 | +0.35(+2.02%) |
Jul 24, 2014 | 17.23 | 17.41 | 17.23 | 17.33 | 3,617,060 | +0.44(+2.61%) |
Jul 23, 2014 | 16.77 | 16.92 | 16.77 | 16.89 | 2,270,868 | +0.20(+1.20%) |
Jul 22, 2014 | 16.65 | 16.75 | 16.65 | 16.69 | 2,409,513 | -0.02(-0.12%) |
Jul 21, 2014 | 16.74 | 16.77 | 16.65 | 16.71 | 1,715,830 | -0.08(-0.48%) |
Jul 18, 2014 | 16.65 | 16.84 | 16.60 | 16.79 | 3,381,630 | +0.09(+0.54%) |
Jul 17, 2014 | 16.70 | 16.81 | 16.62 | 16.70 | 3,304,496 | -0.06(-0.36%) |
Jul 16, 2014 | 16.71 | 16.80 | 16.70 | 16.76 | 2,186,824 | +0.23(+1.39%) |
Jul 15, 2014 | 16.60 | 16.60 | 16.43 | 16.53 | 1,477,609 | -0.14(-0.84%) |
Jul 14, 2014 | 16.72 | 16.75 | 16.65 | 16.67 | 1,087,407 | +0.01(+0.06%) |
Jul 11, 2014 | 16.62 | 16.68 | 16.53 | 16.66 | 1,072,543 | +0.01(+0.06%) |
Jul 10, 2014 | 16.57 | 16.70 | 16.43 | 16.65 | 1,592,174 | -0.14(-0.83%) |
Jul 09, 2014 | 16.76 | 16.85 | 16.73 | 16.79 | 871,058 | +0.02(+0.12%) |
Jul 08, 2014 | 16.94 | 16.94 | 16.73 | 16.77 | 1,480,022 | -0.16(-0.95%) |
Jul 07, 2014 | 16.92 | 17.00 | 16.90 | 16.93 | 1,278,512 | +0.09(+0.53%) |
Jul 03, 2014 | 16.76 | 16.84 | 16.84 | 16.84 | 1,294,600 | -0.08(-0.47%) |
Jul 02, 2014 | 17.13 | 17.05 | 16.88 | 16.92 | 3,097,781 | -0.21(-1.23%) |
Jul 01, 2014 | 16.86 | 17.16 | 16.86 | 17.13 | 5,101,510 | +0.36(+2.15%) |
Jun 30, 2014 | 16.69 | 16.80 | 16.66 | 16.77 | 2,426,164 | +0.01(+0.06%) |
Jun 27, 2014 | 16.70 | 16.77 | 16.64 | 16.76 | 2,376,796 | -0.05(-0.30%) |
Jun 26, 2014 | 16.82 | 16.86 | 16.63 | 16.81 | 1,422,157 | -0.10(-0.59%) |
Jun 25, 2014 | 16.72 | 16.94 | 16.71 | 16.91 | 1,736,897 | +0.27(+1.62%) |
Jun 24, 2014 | 16.78 | 16.95 | 16.61 | 16.64 | 3,857,342 | -0.14(-0.83%) |
Jun 23, 2014 | 16.86 | 16.89 | 16.68 | 16.78 | 2,989,374 | -0.19(-1.12%) |
Jun 20, 2014 | 16.81 | 17.01 | 16.80 | 16.97 | 4,126,562 | +0.13(+0.77%) |
Jun 19, 2014 | 16.71 | 16.84 | 16.70 | 16.84 | 3,166,760 | +0.54(+3.31%) |
Jun 18, 2014 | 16.22 | 16.34 | 16.16 | 16.30 | 2,358,317 | +0.18(+1.12%) |
Jun 17, 2014 | 16.14 | 16.23 | 16.05 | 16.12 | 3,089,428 | -0.14(-0.86%) |
Jun 16, 2014 | 16.28 | 16.29 | 16.14 | 16.26 | 2,630,672 | +0.04(+0.25%) |
Jun 13, 2014 | 16.14 | 16.24 | 16.11 | 16.22 | 2,509,043 | +0.13(+0.81%) |
Jun 12, 2014 | 16.13 | 16.22 | 16.07 | 16.09 | 3,327,243 | +0.10(+0.63%) |
Jun 11, 2014 | 16.00 | 16.04 | 15.96 | 15.99 | 3,253,570 | -0.19(-1.17%) |
Jun 10, 2014 | 16.15 | 16.21 | 16.05 | 16.18 | 2,718,694 | +0.08(+0.50%) |
Jun 06, 2014 | 16.12 | 16.22 | 16.07 | 16.10 | 1,700,140 | -0.14(-0.86%) |
Jun 05, 2014 | 16.23 | 16.28 | 16.16 | 16.24 | 625,053 | +0.00(+0.00%) |
Jun 04, 2014 | 16.18 | 16.27 | 16.16 | 16.24 | 1,534,930 | +0.16(+1.00%) |
Jun 03, 2014 | 16.06 | 16.12 | 16.02 | 16.08 | 2,014,578 | -0.21(-1.29%) |
Jun 02, 2014 | 16.31 | 16.33 | 16.22 | 16.29 | 1,247,070 | +0.11(+0.68%) |
May 30, 2014 | 16.15 | 16.23 | 16.10 | 16.18 | 2,388,173 | -0.03(-0.19%) |
May 29, 2014 | 16.20 | 16.24 | 16.15 | 16.21 | 2,850,506 | -0.12(-0.73%) |
May 28, 2014 | 16.29 | 16.38 | 16.22 | 16.33 | 3,608,757 | -0.31(-1.86%) |
May 27, 2014 | 16.50 | 16.71 | 16.48 | 16.64 | 2,469,501 | +0.53(+3.29%) |
May 23, 2014 | 16.05 | 16.11 | 16.11 | 16.11 | 2,543,800 | -0.11(-0.68%) |
May 22, 2014 | 16.33 | 16.37 | 16.18 | 16.22 | 1,125,346 | +0.17(+1.06%) |
May 21, 2014 | 16.08 | 16.13 | 16.00 | 16.05 | 1,422,648 | +0.04(+0.25%) |
May 20, 2014 | 16.09 | 16.11 | 15.93 | 16.01 | 3,187,957 | -0.31(-1.90%) |
May 19, 2014 | 16.02 | 16.36 | 16.02 | 16.32 | 3,705,254 | -0.06(-0.37%) |
May 16, 2014 | 16.25 | 16.39 | 16.15 | 16.38 | 1,735,434 | -0.01(-0.06%) |
May 15, 2014 | 16.51 | 16.57 | 16.28 | 16.39 | 3,807,880 | -0.11(-0.67%) |
May 14, 2014 | 16.75 | 17.19 | 16.28 | 16.50 | 7,163,049 | -1.14(-6.46%) |
May 13, 2014 | 17.60 | 17.69 | 17.52 | 17.64 | 2,071,891 | +0.19(+1.09%) |
May 12, 2014 | 17.26 | 17.49 | 17.25 | 17.45 | 1,168,140 | +0.07(+0.40%) |
May 09, 2014 | 17.39 | 17.45 | 17.33 | 17.38 | 1,476,258 | -0.11(-0.63%) |
May 08, 2014 | 17.33 | 17.62 | 17.33 | 17.49 | 2,930,910 | -0.06(-0.34%) |
May 07, 2014 | 17.43 | 17.58 | 17.31 | 17.55 | 1,363,283 | +0.04(+0.23%) |
May 06, 2014 | 17.59 | 17.60 | 17.46 | 17.51 | 1,203,726 | -0.13(-0.74%) |
May 05, 2014 | 17.55 | 17.68 | 17.51 | 17.64 | 751,884 | +0.01(+0.06%) |
May 02, 2014 | 17.60 | 17.73 | 17.49 | 17.63 | 1,376,551 | +0.47(+2.74%) |
May 01, 2014 | 16.85 | 17.49 | 16.76 | 17.16 | 3,818,602 | -0.48(-2.72%) |
Apr 30, 2014 | 17.59 | 17.67 | 17.46 | 17.64 | 1,479,051 | -0.32(-1.78%) |
Apr 29, 2014 | 17.98 | 18.05 | 17.91 | 17.96 | 993,686 | +0.01(+0.06%) |
Apr 28, 2014 | 17.87 | 17.98 | 17.69 | 17.95 | 1,437,781 | +0.08(+0.45%) |
Apr 25, 2014 | 17.93 | 17.99 | 17.77 | 17.87 | 1,178,778 | -0.28(-1.54%) |
Apr 24, 2014 | 18.16 | 18.19 | 17.85 | 18.15 | 2,610,556 | -0.51(-2.73%) |
Apr 23, 2014 | 18.73 | 18.74 | 18.62 | 18.66 | 724,375 | -0.02(-0.11%) |
Apr 22, 2014 | 18.64 | 18.75 | 18.57 | 18.68 | 1,474,841 | -0.32(-1.68%) |
Apr 21, 2014 | 18.81 | 19.05 | 18.80 | 19.00 | 1,293,723 | +0.29(+1.55%) |
Apr 17, 2014 | 18.80 | 18.71 | 18.71 | 18.71 | 961,800 | -0.07(-0.37%) |
Apr 16, 2014 | 18.75 | 18.81 | 18.66 | 18.78 | 1,027,121 | +0.23(+1.24%) |
Apr 15, 2014 | 18.58 | 18.64 | 18.33 | 18.55 | 1,313,397 | -0.04(-0.22%) |
Apr 14, 2014 | 18.60 | 18.72 | 18.50 | 18.59 | 1,076,994 | +0.21(+1.14%) |
Apr 11, 2014 | 18.33 | 18.41 | 18.28 | 18.38 | 1,265,935 | +0.23(+1.27%) |
Apr 10, 2014 | 18.49 | 18.55 | 18.13 | 18.15 | 2,540,406 | -0.67(-3.56%) |
Apr 09, 2014 | 18.68 | 18.87 | 18.56 | 18.82 | 1,143,712 | -0.08(-0.42%) |
Apr 08, 2014 | 18.92 | 19.01 | 18.86 | 18.90 | 1,796,268 | -0.15(-0.79%) |
Apr 07, 2014 | 19.18 | 19.26 | 18.92 | 19.05 | 1,821,927 | +0.02(+0.11%) |
Apr 04, 2014 | 19.26 | 19.34 | 18.95 | 19.03 | 1,378,645 | -0.06(-0.31%) |
Apr 03, 2014 | 19.25 | 19.28 | 18.95 | 19.09 | 1,856,316 | -0.20(-1.04%) |
Apr 02, 2014 | 19.19 | 19.34 | 19.08 | 19.29 | 1,442,463 | -0.15(-0.77%) |
Apr 01, 2014 | 19.42 | 19.46 | 19.29 | 19.44 | 2,230,045 | +0.32(+1.67%) |
Mar 31, 2014 | 19.12 | 19.25 | 19.08 | 19.12 | 2,966,906 | +0.47(+2.52%) |
Mar 28, 2014 | 18.60 | 18.79 | 18.60 | 18.65 | 2,966,112 | +0.38(+2.08%) |
Mar 27, 2014 | 18.32 | 18.39 | 18.18 | 18.27 | 2,873,563 | +0.22(+1.22%) |
Mar 26, 2014 | 18.31 | 18.40 | 18.02 | 18.05 | 2,317,295 | -0.20(-1.10%) |
Mar 25, 2014 | 17.96 | 18.25 | 17.92 | 18.25 | 3,361,920 | +0.60(+3.40%) |
Mar 24, 2014 | 17.74 | 17.78 | 17.54 | 17.65 | 2,850,356 | -0.11(-0.62%) |
Mar 21, 2014 | 17.61 | 17.85 | 17.61 | 17.76 | 4,025,212 | +0.15(+0.85%) |
Mar 20, 2014 | 17.32 | 17.62 | 17.31 | 17.61 | 3,191,982 | +0.46(+2.68%) |
Mar 19, 2014 | 17.17 | 17.35 | 17.04 | 17.15 | 3,527,206 | +0.00(+0.00%) |
Mar 18, 2014 | 16.98 | 17.21 | 16.92 | 17.15 | 1,939,592 | -0.07(-0.41%) |
Mar 17, 2014 | 17.15 | 17.34 | 17.15 | 17.22 | 1,202,058 | +0.05(+0.29%) |
Mar 14, 2014 | 17.26 | 17.33 | 17.12 | 17.17 | 3,085,464 | -0.46(-2.61%) |
Mar 13, 2014 | 17.88 | 17.89 | 17.50 | 17.63 | 2,433,232 | -0.21(-1.18%) |
Mar 12, 2014 | 17.73 | 17.85 | 17.69 | 17.84 | 1,514,536 | -0.01(-0.06%) |
Mar 11, 2014 | 18.04 | 18.04 | 17.77 | 17.85 | 1,681,233 | -0.19(-1.05%) |
Mar 10, 2014 | 18.13 | 18.17 | 17.86 | 18.04 | 1,603,695 | +0.09(+0.50%) |
Mar 07, 2014 | 17.93 | 17.99 | 17.72 | 17.95 | 1,523,411 | +0.09(+0.50%) |
Mar 06, 2014 | 17.89 | 17.92 | 17.82 | 17.86 | 1,602,522 | +0.38(+2.17%) |
Mar 05, 2014 | 17.47 | 17.59 | 17.43 | 17.48 | 1,002,426 | +0.12(+0.69%) |
Mar 04, 2014 | 17.43 | 17.52 | 17.31 | 17.36 | 1,457,231 | +0.15(+0.87%) |
Mar 03, 2014 | 17.20 | 17.28 | 17.04 | 17.21 | 1,822,632 | -0.34(-1.94%) |
Feb 28, 2014 | 17.53 | 17.66 | 17.43 | 17.55 | 2,202,363 | +0.03(+0.17%) |
Feb 27, 2014 | 17.38 | 17.64 | 17.27 | 17.52 | 3,096,099 | +0.14(+0.81%) |
Feb 26, 2014 | 17.35 | 17.53 | 17.16 | 17.38 | 1,757,006 | +0.10(+0.58%) |
Feb 25, 2014 | 17.26 | 17.35 | 17.17 | 17.28 | 1,950,773 | -0.12(-0.69%) |
Feb 24, 2014 | 17.39 | 17.48 | 17.32 | 17.40 | 1,962,420 | +0.28(+1.64%) |
Feb 21, 2014 | 17.24 | 17.33 | 17.12 | 17.12 | 1,403,455 | -0.05(-0.29%) |
Feb 20, 2014 | 17.10 | 17.22 | 16.98 | 17.17 | 1,791,726 | +0.10(+0.59%) |
Feb 19, 2014 | 17.11 | 17.25 | 17.02 | 17.07 | 2,655,435 | -0.27(-1.56%) |
Feb 18, 2014 | 17.30 | 17.39 | 17.20 | 17.34 | 1,832,562 | +0.28(+1.64%) |
Feb 14, 2014 | 16.79 | 17.06 | 17.06 | 17.06 | 4,011,900 | -0.14(-0.81%) |
Feb 13, 2014 | 16.84 | 17.28 | 16.75 | 17.20 | 4,259,189 | -0.12(-0.69%) |
Feb 12, 2014 | 17.12 | 17.36 | 17.11 | 17.32 | 2,781,061 | +0.21(+1.23%) |
Feb 11, 2014 | 16.80 | 17.18 | 16.74 | 17.11 | 4,863,102 | +0.43(+2.58%) |
Feb 10, 2014 | 16.70 | 16.79 | 16.52 | 16.68 | 2,218,832 | -0.14(-0.83%) |
Feb 07, 2014 | 16.73 | 16.87 | 16.52 | 16.82 | 3,625,593 | +0.30(+1.82%) |
Feb 06, 2014 | 15.45 | 16.74 | 15.45 | 16.52 | 6,322,615 | +0.62(+3.90%) |
Feb 05, 2014 | 15.86 | 15.96 | 15.67 | 15.90 | 2,812,908 | -0.20(-1.24%) |
Feb 04, 2014 | 15.28 | 16.34 | 15.28 | 16.10 | 7,937,064 | +0.85(+5.57%) |