Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.25 | 18.32 | 17.90 | 17.91 | 2,187,583 | -0.36(-1.98%) |
Sep 29, 2014 | 17.82 | 18.35 | 17.82 | 18.27 | 1,217,677 | +0.31(+1.72%) |
Sep 26, 2014 | 17.98 | 18.07 | 17.83 | 17.96 | 778,535 | +0.01(+0.05%) |
Sep 25, 2014 | 18.25 | 18.37 | 17.85 | 17.95 | 682,019 | -0.41(-2.21%) |
Sep 24, 2014 | 18.42 | 18.57 | 18.20 | 18.36 | 725,671 | -0.06(-0.31%) |
Sep 23, 2014 | 18.54 | 18.67 | 18.35 | 18.42 | 785,107 | -0.20(-1.09%) |
Sep 22, 2014 | 19.14 | 19.14 | 18.56 | 18.62 | 832,759 | -0.44(-2.28%) |
Sep 19, 2014 | 19.61 | 19.65 | 18.85 | 19.06 | 990,164 | -0.44(-2.23%) |
Sep 18, 2014 | 19.30 | 19.51 | 19.24 | 19.49 | 277,915 | +0.23(+1.21%) |
Sep 17, 2014 | 19.46 | 19.52 | 19.11 | 19.26 | 585,200 | -0.07(-0.35%) |
Sep 16, 2014 | 19.35 | 19.50 | 19.28 | 19.33 | 1,110,138 | -0.11(-0.55%) |
Sep 15, 2014 | 19.48 | 19.74 | 19.35 | 19.43 | 559,449 | -0.06(-0.30%) |
Sep 12, 2014 | 19.49 | 19.69 | 19.34 | 19.49 | 1,321,534 | -0.10(-0.49%) |
Sep 11, 2014 | 19.70 | 19.81 | 19.53 | 19.59 | 1,102,123 | -0.24(-1.22%) |
Sep 10, 2014 | 19.73 | 19.89 | 19.61 | 19.83 | 385,557 | +0.06(+0.29%) |
Sep 09, 2014 | 20.25 | 20.55 | 19.74 | 19.77 | 647,059 | -0.54(-2.67%) |
Sep 08, 2014 | 19.44 | 20.46 | 19.34 | 20.31 | 1,197,840 | +0.87(+4.48%) |
Sep 05, 2014 | 19.41 | 19.47 | 19.27 | 19.44 | 773,182 | +0.02(+0.10%) |
Sep 04, 2014 | 19.44 | 19.77 | 19.37 | 19.42 | 633,490 | -0.01(-0.05%) |
Sep 03, 2014 | 19.73 | 19.73 | 19.34 | 19.43 | 648,283 | -0.16(-0.84%) |
Sep 02, 2014 | 19.50 | 19.79 | 19.23 | 19.60 | 652,071 | +0.19(+1.00%) |
Aug 29, 2014 | 19.39 | 19.41 | 19.41 | 19.41 | 425,490 | +0.03(+0.15%) |
Aug 28, 2014 | 19.35 | 19.51 | 19.33 | 19.38 | 612,427 | +0.00(+0.00%) |
Aug 27, 2014 | 19.62 | 19.62 | 19.35 | 19.38 | 382,847 | -0.21(-1.09%) |
Aug 26, 2014 | 19.65 | 19.78 | 19.54 | 19.59 | 394,849 | -0.01(-0.05%) |
Aug 25, 2014 | 19.54 | 19.65 | 19.39 | 19.60 | 472,508 | +0.16(+0.85%) |
Aug 22, 2014 | 19.44 | 19.51 | 19.44 | 19.43 | 473,577 | +0.00(+0.00%) |
Aug 21, 2014 | 19.64 | 19.83 | 19.34 | 19.43 | 447,079 | -0.15(-0.79%) |
Aug 20, 2014 | 19.62 | 19.62 | 19.47 | 19.59 | 561,606 | -0.15(-0.74%) |
Aug 19, 2014 | 19.74 | 19.97 | 19.45 | 19.73 | 749,245 | +0.08(+0.39%) |
Aug 18, 2014 | 19.52 | 19.69 | 19.36 | 19.66 | 464,680 | +0.28(+1.45%) |
Aug 15, 2014 | 19.60 | 19.61 | 19.12 | 19.38 | 569,759 | -0.10(-0.50%) |
Aug 14, 2014 | 19.41 | 19.55 | 19.21 | 19.47 | 803,784 | +0.13(+0.65%) |
Aug 13, 2014 | 19.42 | 19.55 | 19.29 | 19.35 | 716,808 | +0.03(+0.15%) |
Aug 12, 2014 | 19.36 | 19.51 | 19.19 | 19.32 | 1,278,314 | -0.05(-0.25%) |
Aug 11, 2014 | 20.06 | 20.12 | 19.34 | 19.37 | 1,279,579 | -0.64(-3.19%) |
Aug 08, 2014 | 20.00 | 20.20 | 19.74 | 20.00 | 928,619 | +0.00(+0.00%) |
Aug 07, 2014 | 19.83 | 21.12 | 19.37 | 20.00 | 3,465,197 | -2.05(-9.30%) |
Aug 06, 2014 | 22.04 | 22.37 | 21.85 | 22.06 | 729,691 | -0.03(-0.13%) |
Aug 05, 2014 | 21.81 | 22.25 | 21.68 | 22.08 | 1,046,329 | +0.22(+1.02%) |
Aug 04, 2014 | 21.74 | 21.91 | 21.58 | 21.86 | 788,525 | +0.19(+0.89%) |
Aug 01, 2014 | 21.95 | 22.23 | 21.61 | 21.67 | 697,935 | -0.32(-1.45%) |
Jul 31, 2014 | 22.68 | 22.72 | 21.89 | 21.99 | 481,375 | -0.89(-3.89%) |
Jul 30, 2014 | 22.82 | 23.00 | 22.69 | 22.88 | 341,535 | +0.14(+0.60%) |
Jul 29, 2014 | 22.96 | 23.17 | 22.70 | 22.74 | 389,260 | -0.20(-0.89%) |
Jul 28, 2014 | 23.10 | 23.10 | 22.64 | 22.95 | 729,793 | -0.15(-0.67%) |
Jul 25, 2014 | 23.10 | 23.30 | 22.96 | 23.10 | 374,521 | -0.12(-0.50%) |
Jul 24, 2014 | 23.22 | 23.70 | 22.99 | 23.22 | 619,701 | +0.05(+0.21%) |
Jul 23, 2014 | 22.67 | 23.39 | 22.53 | 23.17 | 1,150,397 | +0.48(+2.13%) |
Jul 22, 2014 | 22.65 | 22.92 | 22.60 | 22.68 | 768,455 | +0.10(+0.43%) |
Jul 21, 2014 | 22.55 | 22.69 | 22.42 | 22.59 | 293,084 | -0.08(-0.34%) |
Jul 18, 2014 | 22.19 | 22.76 | 22.19 | 22.67 | 304,902 | +0.49(+2.22%) |
Jul 17, 2014 | 22.54 | 22.59 | 22.15 | 22.17 | 684,849 | -0.15(-0.65%) |
Jul 16, 2014 | 22.58 | 22.64 | 22.26 | 22.32 | 329,288 | -0.11(-0.47%) |
Jul 15, 2014 | 22.68 | 22.77 | 22.20 | 22.42 | 239,365 | -0.31(-1.36%) |
Jul 14, 2014 | 22.87 | 22.89 | 22.44 | 22.73 | 320,782 | +0.03(+0.13%) |
Jul 11, 2014 | 22.52 | 22.74 | 22.44 | 22.70 | 292,289 | +0.15(+0.64%) |
Jul 10, 2014 | 22.30 | 22.73 | 22.10 | 22.56 | 402,059 | -0.08(-0.34%) |
Jul 09, 2014 | 22.85 | 22.93 | 22.52 | 22.64 | 402,701 | -0.11(-0.47%) |
Jul 08, 2014 | 22.86 | 23.00 | 22.32 | 22.74 | 1,000,677 | -0.49(-2.12%) |
Jul 07, 2014 | 23.68 | 23.68 | 23.16 | 23.24 | 600,395 | -0.52(-2.20%) |
Jul 03, 2014 | 23.56 | 23.76 | 23.76 | 23.76 | 1,193,668 | +0.31(+1.32%) |
Jul 02, 2014 | 23.85 | 24.09 | 23.43 | 23.45 | 879,212 | -0.31(-1.30%) |
Jul 01, 2014 | 23.47 | 23.94 | 23.40 | 23.76 | 665,959 | +0.28(+1.19%) |
Jun 30, 2014 | 23.26 | 23.60 | 23.15 | 23.48 | 523,056 | +0.19(+0.83%) |
Jun 27, 2014 | 23.26 | 23.65 | 23.15 | 23.28 | 888,701 | -0.11(-0.45%) |
Jun 26, 2014 | 23.59 | 24.01 | 23.24 | 23.39 | 657,400 | -0.26(-1.10%) |
Jun 25, 2014 | 23.12 | 23.78 | 20.69 | 23.65 | 799,999 | +0.34(+1.45%) |
Jun 24, 2014 | 23.11 | 23.40 | 23.06 | 23.31 | 837,176 | +0.22(+0.96%) |
Jun 23, 2014 | 23.07 | 23.13 | 22.77 | 23.09 | 623,839 | -0.03(-0.13%) |
Jun 20, 2014 | 23.10 | 23.25 | 22.61 | 23.12 | 1,006,594 | -0.06(-0.25%) |
Jun 19, 2014 | 24.12 | 24.12 | 22.65 | 23.18 | 1,454,524 | +0.85(+3.81%) |
Jun 18, 2014 | 21.50 | 22.36 | 21.43 | 22.33 | 885,062 | +0.80(+3.71%) |
Jun 17, 2014 | 21.43 | 21.91 | 21.36 | 21.53 | 515,208 | +0.05(+0.23%) |
Jun 16, 2014 | 21.26 | 21.61 | 21.19 | 21.48 | 479,065 | +0.20(+0.93%) |
Jun 13, 2014 | 21.27 | 21.31 | 20.83 | 21.28 | 806,639 | +0.01(+0.05%) |
Jun 12, 2014 | 21.25 | 21.35 | 20.76 | 21.27 | 1,068,814 | -0.02(-0.09%) |
Jun 11, 2014 | 21.21 | 21.40 | 20.89 | 21.29 | 517,992 | -0.04(-0.18%) |
Jun 10, 2014 | 21.48 | 21.63 | 21.25 | 21.33 | 577,561 | -0.02(-0.09%) |
Jun 06, 2014 | 21.35 | 21.44 | 21.17 | 21.35 | 392,245 | +0.10(+0.45%) |
Jun 05, 2014 | 20.83 | 21.29 | 20.71 | 21.25 | 484,665 | +0.52(+2.50%) |
Jun 04, 2014 | 20.61 | 20.79 | 20.43 | 20.74 | 322,843 | +0.03(+0.16%) |
Jun 03, 2014 | 20.22 | 20.75 | 20.09 | 20.70 | 588,170 | +0.37(+1.81%) |
Jun 02, 2014 | 20.30 | 20.46 | 19.98 | 20.33 | 411,178 | +0.07(+0.33%) |
May 30, 2014 | 20.60 | 20.73 | 20.14 | 20.27 | 812,742 | -0.39(-1.87%) |
May 29, 2014 | 20.52 | 20.68 | 20.36 | 20.65 | 454,789 | +0.19(+0.95%) |
May 28, 2014 | 20.22 | 20.76 | 20.09 | 20.46 | 680,722 | +0.25(+1.24%) |
May 27, 2014 | 20.14 | 20.47 | 19.77 | 20.21 | 473,134 | +0.20(+1.02%) |
May 23, 2014 | 20.09 | 20.00 | 20.00 | 20.00 | 484,827 | -0.12(-0.58%) |
May 22, 2014 | 19.98 | 20.22 | 19.88 | 20.12 | 259,933 | +0.14(+0.68%) |
May 21, 2014 | 19.74 | 20.23 | 19.74 | 19.99 | 701,489 | +0.35(+1.77%) |
May 20, 2014 | 19.68 | 19.77 | 19.26 | 19.64 | 616,135 | -0.01(-0.05%) |
May 19, 2014 | 19.48 | 19.84 | 19.35 | 19.65 | 775,333 | +0.16(+0.84%) |
May 16, 2014 | 19.35 | 19.52 | 19.18 | 19.48 | 552,448 | +0.11(+0.55%) |
May 15, 2014 | 19.75 | 19.76 | 19.18 | 19.38 | 1,120,194 | -0.38(-1.91%) |
May 14, 2014 | 20.23 | 20.30 | 19.74 | 19.75 | 674,421 | -0.48(-2.39%) |
May 13, 2014 | 20.07 | 20.33 | 19.81 | 20.24 | 1,018,845 | +0.22(+1.11%) |
May 12, 2014 | 19.42 | 20.27 | 19.08 | 20.01 | 1,154,897 | +0.60(+3.09%) |
May 09, 2014 | 20.00 | 20.40 | 19.10 | 19.41 | 2,330,815 | -0.58(-2.90%) |
May 08, 2014 | 21.77 | 22.00 | 19.78 | 20.00 | 1,733,550 | +0.07(+0.34%) |
May 07, 2014 | 19.60 | 20.10 | 19.60 | 19.93 | 713,287 | -0.22(-1.10%) |
May 06, 2014 | 20.44 | 20.52 | 20.08 | 20.15 | 266,636 | -0.28(-1.37%) |
May 05, 2014 | 20.15 | 20.63 | 19.99 | 20.43 | 394,185 | +0.16(+0.81%) |
May 02, 2014 | 20.34 | 20.57 | 20.22 | 20.27 | 288,052 | -0.06(-0.29%) |
May 01, 2014 | 19.94 | 20.32 | 19.83 | 20.32 | 858,296 | +0.34(+1.69%) |
Apr 30, 2014 | 20.37 | 20.51 | 19.84 | 19.99 | 1,314,698 | -0.39(-1.90%) |
Apr 29, 2014 | 20.39 | 20.66 | 20.06 | 20.37 | 822,196 | -0.01(-0.05%) |
Apr 28, 2014 | 20.66 | 20.85 | 19.92 | 20.38 | 664,926 | -0.15(-0.71%) |
Apr 25, 2014 | 20.80 | 21.04 | 20.38 | 20.53 | 456,270 | -0.35(-1.67%) |
Apr 24, 2014 | 20.57 | 21.05 | 20.26 | 20.88 | 1,080,034 | +0.47(+2.32%) |
Apr 23, 2014 | 20.66 | 20.80 | 20.27 | 20.40 | 460,766 | -0.18(-0.89%) |
Apr 22, 2014 | 20.38 | 20.73 | 20.36 | 20.59 | 683,175 | +0.23(+1.14%) |
Apr 21, 2014 | 20.52 | 20.69 | 20.13 | 20.35 | 849,161 | -0.11(-0.52%) |
Apr 17, 2014 | 20.15 | 20.46 | 20.46 | 20.46 | 1,332,397 | +0.31(+1.54%) |
Apr 16, 2014 | 20.08 | 20.30 | 19.94 | 20.15 | 1,262,094 | +0.27(+1.36%) |
Apr 15, 2014 | 20.37 | 20.45 | 19.50 | 19.88 | 1,093,211 | -0.44(-2.14%) |
Apr 14, 2014 | 20.35 | 20.59 | 20.11 | 20.31 | 645,954 | +0.15(+0.72%) |
Apr 11, 2014 | 20.85 | 21.04 | 20.03 | 20.17 | 931,358 | -0.94(-4.45%) |
Apr 10, 2014 | 21.84 | 21.93 | 21.00 | 21.11 | 808,279 | -0.72(-3.28%) |
Apr 09, 2014 | 21.28 | 21.84 | 21.20 | 21.82 | 527,653 | +0.61(+2.87%) |
Apr 08, 2014 | 21.19 | 21.38 | 20.68 | 21.21 | 789,368 | +0.04(+0.18%) |
Apr 07, 2014 | 22.02 | 22.06 | 20.87 | 21.18 | 1,253,291 | -0.95(-4.29%) |
Apr 04, 2014 | 22.60 | 22.91 | 22.08 | 22.12 | 1,113,289 | -0.35(-1.55%) |
Apr 03, 2014 | 22.65 | 22.81 | 22.37 | 22.47 | 2,085,923 | -0.12(-0.51%) |
Apr 02, 2014 | 22.61 | 22.80 | 22.37 | 22.59 | 519,772 | +0.10(+0.43%) |
Apr 01, 2014 | 22.07 | 22.61 | 22.04 | 22.49 | 855,094 | +0.45(+2.02%) |
Mar 31, 2014 | 22.10 | 22.36 | 21.86 | 22.05 | 823,078 | +0.27(+1.24%) |
Mar 28, 2014 | 21.83 | 22.05 | 21.67 | 21.78 | 593,971 | +0.06(+0.27%) |
Mar 27, 2014 | 21.93 | 22.08 | 21.57 | 21.72 | 468,104 | -0.21(-0.97%) |
Mar 26, 2014 | 22.33 | 22.50 | 21.93 | 21.93 | 602,255 | -0.22(-1.00%) |
Mar 25, 2014 | 22.37 | 23.27 | 21.85 | 22.15 | 525,364 | -0.09(-0.39%) |
Mar 24, 2014 | 22.73 | 22.73 | 21.96 | 22.24 | 999,130 | -0.41(-1.79%) |
Mar 21, 2014 | 23.19 | 23.19 | 22.55 | 22.65 | 689,993 | -0.45(-1.97%) |
Mar 20, 2014 | 22.97 | 23.29 | 22.95 | 23.10 | 467,254 | +0.11(+0.46%) |
Mar 19, 2014 | 23.30 | 23.40 | 22.84 | 22.99 | 441,180 | -0.28(-1.21%) |
Mar 18, 2014 | 23.33 | 23.60 | 23.18 | 23.27 | 460,167 | -0.18(-0.78%) |
Mar 17, 2014 | 23.09 | 23.47 | 23.07 | 23.46 | 663,641 | +0.46(+2.02%) |
Mar 14, 2014 | 22.89 | 23.17 | 22.80 | 22.99 | 340,020 | +0.01(+0.04%) |
Mar 13, 2014 | 23.14 | 23.48 | 22.85 | 22.98 | 551,350 | -0.15(-0.67%) |
Mar 12, 2014 | 22.74 | 23.24 | 22.46 | 23.14 | 678,826 | +0.28(+1.23%) |
Mar 11, 2014 | 22.91 | 23.32 | 22.65 | 22.86 | 707,859 | +0.03(+0.13%) |
Mar 10, 2014 | 23.08 | 23.19 | 22.66 | 22.83 | 531,768 | -0.24(-1.05%) |
Mar 07, 2014 | 23.10 | 23.20 | 22.71 | 23.07 | 708,347 | +0.12(+0.51%) |
Mar 06, 2014 | 22.86 | 23.30 | 22.74 | 22.96 | 815,174 | -0.06(-0.25%) |
Mar 05, 2014 | 22.88 | 23.59 | 22.70 | 23.01 | 1,071,005 | +0.22(+0.98%) |
Mar 04, 2014 | 22.26 | 22.96 | 22.07 | 22.79 | 1,497,555 | +0.77(+3.52%) |
Mar 03, 2014 | 21.60 | 22.03 | 21.36 | 22.02 | 600,298 | +0.02(+0.09%) |
Feb 28, 2014 | 22.07 | 22.28 | 21.78 | 22.00 | 465,584 | -0.14(-0.61%) |
Feb 27, 2014 | 21.86 | 22.16 | 21.77 | 22.13 | 554,618 | +0.17(+0.79%) |
Feb 26, 2014 | 21.66 | 22.04 | 21.60 | 21.96 | 963,760 | +0.31(+1.43%) |
Feb 25, 2014 | 21.59 | 21.69 | 21.48 | 21.65 | 495,313 | +0.11(+0.49%) |
Feb 24, 2014 | 21.64 | 21.73 | 21.39 | 21.54 | 850,166 | -0.05(-0.22%) |
Feb 21, 2014 | 21.79 | 21.79 | 21.44 | 21.59 | 828,625 | -0.18(-0.84%) |
Feb 20, 2014 | 21.72 | 21.83 | 21.46 | 21.78 | 1,219,478 | +0.06(+0.27%) |
Feb 19, 2014 | 22.10 | 22.94 | 21.70 | 21.72 | 3,166,696 | +0.57(+2.70%) |
Feb 18, 2014 | 21.24 | 21.45 | 20.98 | 21.15 | 1,181,843 | -0.14(-0.64%) |
Feb 14, 2014 | 21.29 | 21.28 | 21.28 | 21.28 | 751,224 | -0.04(-0.18%) |
Feb 13, 2014 | 20.88 | 21.34 | 20.78 | 21.32 | 657,527 | +0.33(+1.57%) |
Feb 12, 2014 | 21.04 | 21.25 | 20.86 | 20.99 | 727,002 | +0.01(+0.05%) |
Feb 11, 2014 | 20.96 | 21.22 | 20.77 | 20.98 | 635,427 | -0.05(-0.23%) |
Feb 10, 2014 | 20.48 | 21.04 | 20.41 | 21.03 | 755,297 | +0.52(+2.55%) |
Feb 07, 2014 | 20.51 | 20.59 | 20.26 | 20.51 | 703,755 | +0.14(+0.66%) |
Feb 06, 2014 | 19.69 | 20.43 | 19.60 | 20.37 | 986,030 | +0.79(+4.05%) |
Feb 05, 2014 | 19.42 | 19.58 | 19.20 | 19.58 | 345,319 | +0.10(+0.50%) |
Feb 04, 2014 | 19.42 | 19.58 | 19.30 | 19.48 | 455,662 | +0.14(+0.70%) |
Feb 03, 2014 | 19.69 | 19.84 | 19.23 | 19.35 | 679,429 | -0.34(-1.72%) |
Jan 31, 2014 | 19.69 | 19.84 | 19.45 | 19.69 | 535,362 | -0.38(-1.88%) |
Jan 30, 2014 | 19.73 | 20.08 | 19.69 | 20.06 | 563,249 | +0.62(+3.18%) |
Jan 29, 2014 | 19.45 | 19.70 | 19.02 | 19.44 | 440,849 | -0.18(-0.94%) |
Jan 28, 2014 | 19.36 | 19.82 | 19.11 | 19.63 | 1,050,672 | +0.47(+2.47%) |
Jan 27, 2014 | 19.35 | 19.36 | 18.72 | 19.15 | 482,793 | -0.15(-0.75%) |
Jan 24, 2014 | 19.82 | 19.87 | 19.02 | 19.30 | 820,608 | -0.75(-3.76%) |
Jan 23, 2014 | 20.21 | 20.36 | 19.93 | 20.05 | 555,234 | -0.32(-1.57%) |
Jan 22, 2014 | 20.43 | 20.60 | 20.28 | 20.37 | 639,126 | -0.01(-0.05%) |
Jan 21, 2014 | 20.49 | 20.64 | 20.38 | 20.38 | 523,923 | -0.04(-0.19%) |
Jan 17, 2014 | 20.48 | 20.42 | 20.42 | 20.42 | 533,000 | -0.01(-0.05%) |
Jan 16, 2014 | 20.07 | 20.71 | 20.02 | 20.43 | 880,444 | +0.37(+1.83%) |
Jan 15, 2014 | 19.41 | 20.07 | 19.47 | 20.06 | 744,321 | +0.65(+3.34%) |
Jan 14, 2014 | 19.10 | 19.41 | 18.89 | 19.41 | 543,292 | +0.41(+2.14%) |
Jan 13, 2014 | 19.29 | 19.40 | 18.90 | 19.01 | 614,699 | -0.31(-1.60%) |
Jan 10, 2014 | 19.30 | 19.46 | 19.14 | 19.32 | 979,252 | +0.02(+0.10%) |
Jan 09, 2014 | 19.35 | 19.49 | 19.13 | 19.30 | 501,011 | +0.03(+0.15%) |
Jan 08, 2014 | 19.20 | 19.31 | 19.04 | 19.27 | 613,341 | +0.07(+0.35%) |
Jan 07, 2014 | 18.47 | 19.28 | 18.47 | 19.20 | 869,412 | +0.75(+4.09%) |
Jan 06, 2014 | 18.80 | 18.94 | 18.44 | 18.45 | 2,187,680 | -0.32(-1.70%) |
Jan 03, 2014 | 18.55 | 18.91 | 18.45 | 18.77 | 906,815 | -0.11(-0.56%) |
Jan 02, 2014 | 19.03 | 19.03 | 18.73 | 18.87 | 609,171 | -0.25(-1.32%) |
Dec 31, 2013 | 19.22 | 19.12 | 19.12 | 19.12 | 431,279 | -0.09(-0.45%) |
Dec 30, 2013 | 19.49 | 19.56 | 19.08 | 19.21 | 449,358 | -0.22(-1.14%) |
Dec 27, 2013 | 19.10 | 19.45 | 18.76 | 19.43 | 1,100,608 | +0.39(+2.03%) |
Dec 26, 2013 | 19.13 | 19.29 | 19.02 | 19.05 | 248,894 | -0.08(-0.40%) |
Dec 24, 2013 | 19.05 | 19.23 | 19.00 | 19.12 | 141,348 | +0.03(+0.15%) |
Dec 23, 2013 | 19.30 | 19.30 | 18.99 | 19.10 | 543,599 | -0.06(-0.30%) |
Dec 20, 2013 | 18.57 | 19.21 | 18.43 | 19.15 | 1,746,543 | +0.56(+3.02%) |
Dec 19, 2013 | 18.61 | 18.87 | 18.53 | 18.59 | 749,129 | -0.03(-0.16%) |
Dec 18, 2013 | 18.06 | 18.67 | 17.80 | 18.62 | 709,177 | +0.59(+3.27%) |
Dec 17, 2013 | 18.08 | 18.12 | 17.61 | 18.03 | 1,180,098 | -0.07(-0.37%) |
Dec 16, 2013 | 18.06 | 18.18 | 18.00 | 18.10 | 560,478 | +0.10(+0.54%) |
Dec 13, 2013 | 18.11 | 18.18 | 17.86 | 18.00 | 594,512 | -0.07(-0.37%) |
Dec 12, 2013 | 18.22 | 18.23 | 18.03 | 18.07 | 475,640 | -0.17(-0.95%) |
Dec 11, 2013 | 18.52 | 18.52 | 18.15 | 18.24 | 711,381 | -0.17(-0.95%) |
Dec 10, 2013 | 18.63 | 18.65 | 18.37 | 18.42 | 706,640 | -0.20(-1.09%) |
Dec 09, 2013 | 18.34 | 18.71 | 18.34 | 18.62 | 801,069 | +0.25(+1.37%) |
Dec 06, 2013 | 18.23 | 18.39 | 18.00 | 18.37 | 0 | +0.29(+1.61%) |
Dec 05, 2013 | 17.97 | 18.13 | 17.83 | 18.08 | 0 | +0.09(+0.48%) |
Dec 04, 2013 | 18.31 | 18.43 | 17.66 | 17.99 | 0 | -0.42(-2.26%) |
Dec 03, 2013 | 18.59 | 18.66 | 18.32 | 18.41 | 675,900 | -0.25(-1.35%) |
Dec 02, 2013 | 18.71 | 18.79 | 18.41 | 18.66 | 0 | -0.05(-0.26%) |
Nov 29, 2013 | 18.69 | 18.85 | 18.52 | 18.71 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 18.75 | 18.79 | 18.48 | 18.70 | 0 | -0.07(-0.36%) |
Nov 26, 2013 | 18.77 | 18.96 | 18.51 | 18.77 | 0 | +0.09(+0.47%) |
Nov 25, 2013 | 18.77 | 18.94 | 18.62 | 18.68 | 0 | -0.03(-0.16%) |
Nov 22, 2013 | 19.01 | 19.05 | 18.60 | 18.71 | 0 | -0.25(-1.33%) |
Nov 21, 2013 | 18.56 | 18.97 | 18.38 | 18.96 | 0 | +0.42(+2.24%) |
Nov 20, 2013 | 18.60 | 18.70 | 18.40 | 18.54 | 0 | -0.06(-0.31%) |
Nov 19, 2013 | 18.44 | 18.63 | 18.23 | 18.60 | 0 | +0.11(+0.58%) |
Nov 18, 2013 | 18.85 | 18.95 | 18.34 | 18.50 | 0 | -0.33(-1.75%) |
Nov 15, 2013 | 18.48 | 18.89 | 18.40 | 18.82 | 0 | +0.30(+1.65%) |
Nov 14, 2013 | 18.40 | 18.53 | 18.21 | 18.52 | 0 | +0.17(+0.92%) |
Nov 12, 2013 | 18.23 | 18.39 | 17.89 | 18.35 | 0 | +0.07(+0.37%) |
Nov 11, 2013 | 18.35 | 18.44 | 17.98 | 18.28 | 0 | -0.08(-0.42%) |
Nov 08, 2013 | 17.93 | 18.44 | 17.78 | 18.36 | 0 | +0.40(+2.20%) |
Nov 07, 2013 | 18.23 | 18.38 | 17.88 | 17.96 | 0 | -0.22(-1.22%) |
Nov 06, 2013 | 18.69 | 18.73 | 18.09 | 18.19 | 0 | +0.23(+1.29%) |
Nov 05, 2013 | 18.22 | 18.22 | 17.95 | 17.95 | 0 | -0.42(-2.26%) |
Nov 04, 2013 | 18.86 | 18.86 | 17.84 | 18.37 | 0 | -0.23(-1.25%) |
Nov 01, 2013 | 17.42 | 19.07 | 17.17 | 18.60 | 0 | -1.18(-5.99%) |
Oct 31, 2013 | 20.10 | 20.22 | 19.75 | 19.79 | 0 | -0.24(-1.21%) |
Oct 30, 2013 | 19.90 | 20.16 | 19.89 | 20.03 | 0 | +0.21(+1.05%) |
Oct 29, 2013 | 19.78 | 19.86 | 19.64 | 19.82 | 0 | +0.09(+0.45%) |
Oct 28, 2013 | 19.89 | 19.96 | 19.63 | 19.73 | 0 | -0.22(-1.12%) |
Oct 25, 2013 | 20.00 | 20.01 | 19.87 | 19.96 | 0 | +0.05(+0.24%) |
Oct 24, 2013 | 19.67 | 19.94 | 19.55 | 19.91 | 0 | +0.24(+1.23%) |
Oct 23, 2013 | 19.69 | 19.73 | 19.42 | 19.67 | 0 | -0.12(-0.59%) |
Oct 22, 2013 | 20.11 | 20.20 | 19.73 | 19.78 | 0 | -0.32(-1.59%) |
Oct 21, 2013 | 19.85 | 20.13 | 19.85 | 20.10 | 0 | +0.27(+1.37%) |
Oct 18, 2013 | 19.87 | 19.97 | 19.73 | 19.83 | 851,535 | +0.07(+0.34%) |
Oct 17, 2013 | 19.07 | 19.78 | 19.07 | 19.76 | 0 | +0.62(+3.23%) |
Oct 16, 2013 | 19.36 | 19.58 | 19.14 | 19.14 | 0 | -0.14(-0.70%) |
Oct 15, 2013 | 19.55 | 19.66 | 19.20 | 19.28 | 0 | -0.33(-1.68%) |
Oct 14, 2013 | 19.16 | 19.62 | 19.09 | 19.61 | 0 | +0.34(+1.76%) |
Oct 11, 2013 | 19.23 | 19.27 | 19.03 | 19.27 | 0 | -0.04(-0.20%) |
Oct 10, 2013 | 19.20 | 19.43 | 19.03 | 19.31 | 0 | +0.29(+1.53%) |
Oct 09, 2013 | 19.08 | 19.08 | 18.65 | 19.02 | 0 | -0.01(-0.05%) |
Oct 08, 2013 | 19.45 | 19.62 | 18.95 | 19.03 | 0 | -0.42(-2.16%) |
Oct 07, 2013 | 19.97 | 20.03 | 19.38 | 19.45 | 0 | -0.67(-3.34%) |
Oct 04, 2013 | 20.54 | 20.57 | 20.11 | 20.12 | 0 | -0.42(-2.03%) |
Oct 03, 2013 | 20.45 | 20.63 | 20.18 | 20.54 | 3,920,974 | +0.13(+0.62%) |
Oct 02, 2013 | 20.12 | 20.43 | 20.01 | 20.41 | 0 | +0.34(+1.69%) |