Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.73 | 20.78 | 20.69 | 20.74 | 16,809 | -0.16(-0.79%) |
Sep 29, 2014 | 20.96 | 21.07 | 20.86 | 20.91 | 38,141 | -0.89(-4.09%) |
Sep 26, 2014 | 21.79 | 21.84 | 21.74 | 21.80 | 10,785 | +0.17(+0.79%) |
Sep 25, 2014 | 21.80 | 21.87 | 21.45 | 21.63 | 34,659 | -0.27(-1.21%) |
Sep 24, 2014 | 21.76 | 21.89 | 21.71 | 21.89 | 15,125 | +0.33(+1.55%) |
Sep 23, 2014 | 21.67 | 21.70 | 21.56 | 21.56 | 10,372 | -0.17(-0.79%) |
Sep 22, 2014 | 21.98 | 22.06 | 21.73 | 21.73 | 25,036 | -0.08(-0.38%) |
Sep 19, 2014 | 22.10 | 22.10 | 21.81 | 21.81 | 26,547 | +0.36(+1.68%) |
Sep 18, 2014 | 21.44 | 21.48 | 21.40 | 21.45 | 12,668 | +0.05(+0.24%) |
Sep 17, 2014 | 21.37 | 21.40 | 21.28 | 21.40 | 14,847 | +0.16(+0.74%) |
Sep 16, 2014 | 21.12 | 21.38 | 21.10 | 21.24 | 16,652 | +0.18(+0.87%) |
Sep 15, 2014 | 21.45 | 21.46 | 21.06 | 21.06 | 56,265 | -0.87(-3.97%) |
Sep 12, 2014 | 22.05 | 22.10 | 21.93 | 21.93 | 28,549 | +0.09(+0.40%) |
Sep 11, 2014 | 21.79 | 21.86 | 21.78 | 21.84 | 16,950 | -0.11(-0.49%) |
Sep 10, 2014 | 21.99 | 21.99 | 21.92 | 21.95 | 21,246 | +0.16(+0.75%) |
Sep 09, 2014 | 21.97 | 21.97 | 21.74 | 21.79 | 20,969 | -0.20(-0.89%) |
Sep 08, 2014 | 22.13 | 22.16 | 21.87 | 21.98 | 31,792 | +0.18(+0.81%) |
Sep 05, 2014 | 21.81 | 21.89 | 21.76 | 21.81 | 20,107 | -0.03(-0.14%) |
Sep 04, 2014 | 21.91 | 21.91 | 21.79 | 21.84 | 16,161 | +0.04(+0.17%) |
Sep 03, 2014 | 21.76 | 21.95 | 21.75 | 21.80 | 19,057 | +0.08(+0.38%) |
Sep 02, 2014 | 21.71 | 21.76 | 21.64 | 21.72 | 16,142 | +0.60(+2.84%) |
Aug 29, 2014 | 21.17 | 21.12 | 21.12 | 21.12 | 17,572 | -0.87(-3.94%) |
Aug 28, 2014 | 20.78 | 22.08 | 20.73 | 21.98 | 78,310 | +0.88(+4.16%) |
Aug 27, 2014 | 21.13 | 21.16 | 21.09 | 21.10 | 12,370 | -0.02(-0.09%) |
Aug 26, 2014 | 21.17 | 21.18 | 21.07 | 21.12 | 12,068 | -0.52(-2.42%) |
Aug 25, 2014 | 21.67 | 21.69 | 21.65 | 21.65 | 27,296 | +0.37(+1.72%) |
Aug 22, 2014 | 21.32 | 21.35 | 21.28 | 21.28 | 19,913 | +0.06(+0.30%) |
Aug 21, 2014 | 21.42 | 21.42 | 21.11 | 21.22 | 17,570 | -0.33(-1.55%) |
Aug 20, 2014 | 21.51 | 21.56 | 21.50 | 21.55 | 19,875 | -0.15(-0.70%) |
Aug 19, 2014 | 21.86 | 21.89 | 21.69 | 21.70 | 58,470 | +1.09(+5.30%) |
Aug 18, 2014 | 20.50 | 20.61 | 20.50 | 20.61 | 16,576 | +0.20(+0.96%) |
Aug 15, 2014 | 20.38 | 20.44 | 20.31 | 20.42 | 26,925 | -0.10(-0.49%) |
Aug 14, 2014 | 20.29 | 20.52 | 20.24 | 20.52 | 41,464 | -0.48(-2.29%) |
Aug 13, 2014 | 20.86 | 21.00 | 20.86 | 21.00 | 21,929 | +0.49(+2.40%) |
Aug 12, 2014 | 20.54 | 20.54 | 20.49 | 20.50 | 13,717 | +0.25(+1.25%) |
Aug 11, 2014 | 20.19 | 20.36 | 20.16 | 20.25 | 16,839 | +0.21(+1.07%) |
Aug 08, 2014 | 19.92 | 20.00 | 19.84 | 20.04 | 19,150 | +0.05(+0.25%) |
Aug 07, 2014 | 19.95 | 20.11 | 19.90 | 19.99 | 27,561 | -0.27(-1.34%) |
Aug 06, 2014 | 20.24 | 20.33 | 20.23 | 20.26 | 11,428 | -0.14(-0.68%) |
Aug 05, 2014 | 20.14 | 20.40 | 20.12 | 20.40 | 105,443 | +0.40(+2.02%) |
Aug 04, 2014 | 20.07 | 20.07 | 19.96 | 19.99 | 10,730 | +0.73(+3.80%) |
Aug 01, 2014 | 19.16 | 19.32 | 19.15 | 19.26 | 16,123 | -0.20(-1.04%) |
Jul 31, 2014 | 19.62 | 19.62 | 19.44 | 19.46 | 13,489 | -0.40(-2.03%) |
Jul 30, 2014 | 19.90 | 19.91 | 19.83 | 19.87 | 14,665 | -0.04(-0.19%) |
Jul 29, 2014 | 19.86 | 19.93 | 19.82 | 19.90 | 22,101 | -0.45(-2.20%) |
Jul 28, 2014 | 20.20 | 20.40 | 20.15 | 20.35 | 32,276 | +0.39(+1.96%) |
Jul 25, 2014 | 19.88 | 19.96 | 19.87 | 19.96 | 9,185 | -0.14(-0.69%) |
Jul 24, 2014 | 19.89 | 20.10 | 19.88 | 20.10 | 39,259 | +0.99(+5.16%) |
Jul 23, 2014 | 19.10 | 19.15 | 19.06 | 19.11 | 9,742 | -0.06(-0.33%) |
Jul 22, 2014 | 19.20 | 19.22 | 19.11 | 19.18 | 30,085 | +0.34(+1.81%) |
Jul 21, 2014 | 18.76 | 18.86 | 18.71 | 18.84 | 7,684 | -0.08(-0.40%) |
Jul 18, 2014 | 18.91 | 18.94 | 18.86 | 18.91 | 15,563 | +0.03(+0.17%) |
Jul 17, 2014 | 18.87 | 18.93 | 18.83 | 18.88 | 14,290 | -0.07(-0.37%) |
Jul 16, 2014 | 18.99 | 18.99 | 18.80 | 18.95 | 26,091 | +0.29(+1.56%) |
Jul 15, 2014 | 18.72 | 18.76 | 18.58 | 18.66 | 23,300 | -0.11(-0.57%) |
Jul 14, 2014 | 18.75 | 18.85 | 18.73 | 18.77 | 30,941 | +0.89(+4.98%) |
Jul 11, 2014 | 17.84 | 17.93 | 17.83 | 17.88 | 13,478 | -0.36(-1.97%) |
Jul 10, 2014 | 18.23 | 18.31 | 18.17 | 18.24 | 35,116 | +0.20(+1.12%) |
Jul 09, 2014 | 18.07 | 18.07 | 17.96 | 18.03 | 13,241 | -0.09(-0.49%) |
Jul 08, 2014 | 18.29 | 18.30 | 18.12 | 18.12 | 19,934 | +0.20(+1.13%) |
Jul 07, 2014 | 17.88 | 17.96 | 17.84 | 17.92 | 13,831 | -0.27(-1.49%) |
Jul 03, 2014 | 18.17 | 18.19 | 18.19 | 18.19 | 14,248 | +0.28(+1.55%) |
Jul 02, 2014 | 17.86 | 17.95 | 17.84 | 17.91 | 18,058 | +0.37(+2.09%) |
Jul 01, 2014 | 17.48 | 17.57 | 17.48 | 17.55 | 6,858 | +0.06(+0.32%) |
Jun 30, 2014 | 17.47 | 17.50 | 17.42 | 17.49 | 12,508 | +0.18(+1.02%) |
Jun 27, 2014 | 17.37 | 17.37 | 17.29 | 17.31 | 5,626 | -0.08(-0.47%) |
Jun 26, 2014 | 17.35 | 17.46 | 17.33 | 17.40 | 24,237 | +0.29(+1.67%) |
Jun 25, 2014 | 17.02 | 17.11 | 16.89 | 17.11 | 28,106 | +0.36(+2.12%) |
Jun 24, 2014 | 16.75 | 16.81 | 16.74 | 16.75 | 10,163 | +0.07(+0.44%) |
Jun 23, 2014 | 16.69 | 16.69 | 16.63 | 16.68 | 7,205 | -0.01(-0.07%) |
Jun 20, 2014 | 16.55 | 16.69 | 16.55 | 16.69 | 21,398 | +0.25(+1.53%) |
Jun 19, 2014 | 16.50 | 16.50 | 16.40 | 16.44 | 14,261 | -0.58(-3.42%) |
Jun 18, 2014 | 16.88 | 17.06 | 16.88 | 17.02 | 12,563 | +0.30(+1.80%) |
Jun 17, 2014 | 16.71 | 16.74 | 16.66 | 16.72 | 15,573 | -0.70(-4.01%) |
Jun 16, 2014 | 17.42 | 17.51 | 17.30 | 17.42 | 44,737 | +0.83(+4.99%) |
Jun 13, 2014 | 16.59 | 16.63 | 16.55 | 16.59 | 15,254 | +0.17(+1.05%) |
Jun 12, 2014 | 16.57 | 16.57 | 16.40 | 16.42 | 24,289 | +0.13(+0.79%) |
Jun 11, 2014 | 16.28 | 16.30 | 16.25 | 16.29 | 10,652 | +0.17(+1.06%) |
Jun 10, 2014 | 16.13 | 16.13 | 16.08 | 16.12 | 14,655 | +0.48(+3.10%) |
Jun 06, 2014 | 15.70 | 15.70 | 15.64 | 15.64 | 11,137 | -0.03(-0.20%) |
Jun 05, 2014 | 15.63 | 15.71 | 15.63 | 15.67 | 12,602 | +0.12(+0.79%) |
Jun 04, 2014 | 15.64 | 15.65 | 15.55 | 15.55 | 32,341 | -0.09(-0.59%) |
Jun 03, 2014 | 15.64 | 15.72 | 15.61 | 15.64 | 33,698 | +0.50(+3.32%) |
Jun 02, 2014 | 15.10 | 15.15 | 15.08 | 15.14 | 11,761 | +0.04(+0.28%) |
May 30, 2014 | 15.10 | 15.12 | 15.05 | 15.09 | 6,341 | +0.12(+0.82%) |
May 29, 2014 | 15.13 | 15.13 | 14.97 | 14.97 | 28,237 | -0.72(-4.61%) |
May 28, 2014 | 15.74 | 15.77 | 15.65 | 15.69 | 23,576 | +0.77(+5.14%) |
May 27, 2014 | 14.93 | 14.99 | 14.86 | 14.93 | 10,002 | -0.01(-0.08%) |
May 23, 2014 | 14.90 | 14.94 | 14.94 | 14.94 | 17,773 | +0.10(+0.70%) |
May 22, 2014 | 14.82 | 14.89 | 14.81 | 14.83 | 13,139 | +0.20(+1.38%) |
May 21, 2014 | 14.64 | 14.66 | 14.61 | 14.63 | 14,752 | +0.05(+0.34%) |
May 20, 2014 | 14.66 | 14.66 | 14.58 | 14.58 | 10,554 | -0.06(-0.42%) |
May 19, 2014 | 14.63 | 14.65 | 14.60 | 14.64 | 15,559 | -0.10(-0.67%) |
May 16, 2014 | 14.72 | 14.78 | 14.64 | 14.74 | 16,584 | +0.09(+0.63%) |
May 15, 2014 | 14.76 | 14.76 | 14.64 | 14.65 | 17,274 | -0.03(-0.21%) |
May 14, 2014 | 14.74 | 14.76 | 14.68 | 14.68 | 17,496 | +0.10(+0.67%) |
May 13, 2014 | 14.57 | 14.63 | 14.51 | 14.58 | 43,405 | +0.18(+1.28%) |
May 12, 2014 | 14.41 | 14.45 | 14.37 | 14.40 | 75,058 | +0.40(+2.89%) |
May 09, 2014 | 14.07 | 14.07 | 13.94 | 13.99 | 51,201 | -0.34(-2.40%) |
May 08, 2014 | 14.44 | 14.51 | 14.28 | 14.34 | 48,533 | +0.10(+0.69%) |
May 07, 2014 | 14.36 | 14.39 | 14.11 | 14.24 | 129,364 | -0.15(-1.07%) |
May 06, 2014 | 14.65 | 14.73 | 14.39 | 14.39 | 147,462 | -0.28(-1.88%) |
May 05, 2014 | 14.69 | 14.75 | 14.61 | 14.67 | 38,221 | -0.36(-2.37%) |
May 02, 2014 | 15.03 | 15.14 | 14.96 | 15.03 | 68,417 | +0.06(+0.41%) |
May 01, 2014 | 14.93 | 15.00 | 14.93 | 14.96 | 12,925 | +0.02(+0.12%) |
Apr 30, 2014 | 14.88 | 14.98 | 14.87 | 14.95 | 12,302 | -0.02(-0.12%) |
Apr 29, 2014 | 15.02 | 15.04 | 14.96 | 14.96 | 23,156 | -0.22(-1.45%) |
Apr 28, 2014 | 15.17 | 15.24 | 15.14 | 15.18 | 15,013 | -0.29(-1.86%) |
Apr 25, 2014 | 15.45 | 15.52 | 15.44 | 15.47 | 7,132 | +0.09(+0.56%) |
Apr 24, 2014 | 15.49 | 15.52 | 15.37 | 15.39 | 23,891 | -0.29(-1.84%) |
Apr 23, 2014 | 15.68 | 15.72 | 15.61 | 15.68 | 11,164 | -0.36(-2.22%) |
Apr 22, 2014 | 15.98 | 16.07 | 15.98 | 16.03 | 15,464 | +0.52(+3.36%) |
Apr 21, 2014 | 15.53 | 15.54 | 15.42 | 15.51 | 17,235 | -0.05(-0.32%) |
Apr 17, 2014 | 15.54 | 15.56 | 15.56 | 15.56 | 17,936 | -0.17(-1.09%) |
Apr 16, 2014 | 15.71 | 15.79 | 15.68 | 15.73 | 21,855 | +0.03(+0.19%) |
Apr 15, 2014 | 15.70 | 15.77 | 15.65 | 15.70 | 22,967 | -1.04(-6.23%) |
Apr 14, 2014 | 16.75 | 16.81 | 16.67 | 16.74 | 75,815 | -0.89(-5.04%) |
Apr 11, 2014 | 17.64 | 17.75 | 17.57 | 17.63 | 53,330 | -0.67(-3.69%) |
Apr 10, 2014 | 18.22 | 18.39 | 18.12 | 18.31 | 162,036 | +2.88(+18.64%) |
Apr 09, 2014 | 15.46 | 15.46 | 15.33 | 15.43 | 7,045 | -0.01(-0.04%) |
Apr 08, 2014 | 15.34 | 15.48 | 15.34 | 15.44 | 10,698 | +0.15(+0.96%) |
Apr 07, 2014 | 15.31 | 15.36 | 15.25 | 15.29 | 19,547 | +0.40(+2.68%) |
Apr 04, 2014 | 15.07 | 15.10 | 14.89 | 14.89 | 24,920 | -0.25(-1.62%) |
Apr 03, 2014 | 15.18 | 15.20 | 15.08 | 15.14 | 26,834 | -0.27(-1.75%) |
Apr 02, 2014 | 15.43 | 15.48 | 15.33 | 15.41 | 45,854 | -0.57(-3.57%) |
Apr 01, 2014 | 15.95 | 16.01 | 15.95 | 15.98 | 11,459 | +0.17(+1.09%) |
Mar 31, 2014 | 15.80 | 15.87 | 15.74 | 15.80 | 20,442 | -0.13(-0.85%) |
Mar 28, 2014 | 15.93 | 15.99 | 15.83 | 15.94 | 46,475 | -1.34(-7.77%) |
Mar 27, 2014 | 17.28 | 17.32 | 17.23 | 17.28 | 6,080 | -0.08(-0.46%) |
Mar 26, 2014 | 17.42 | 17.46 | 17.33 | 17.36 | 6,812 | +0.04(+0.21%) |
Mar 25, 2014 | 17.36 | 17.40 | 17.26 | 17.32 | 13,835 | -0.07(-0.42%) |
Mar 24, 2014 | 17.50 | 17.50 | 17.39 | 17.40 | 11,712 | -0.18(-1.01%) |
Mar 21, 2014 | 17.69 | 17.79 | 17.58 | 17.58 | 10,903 | -0.34(-1.92%) |
Mar 20, 2014 | 17.90 | 17.99 | 17.86 | 17.92 | 15,260 | -0.13(-0.75%) |
Mar 19, 2014 | 18.06 | 18.08 | 17.99 | 18.05 | 5,407 | -0.01(-0.07%) |
Mar 18, 2014 | 18.10 | 18.21 | 18.07 | 18.07 | 19,606 | +0.06(+0.31%) |
Mar 17, 2014 | 18.09 | 18.13 | 18.01 | 18.01 | 15,358 | +0.04(+0.24%) |
Mar 14, 2014 | 17.99 | 18.12 | 17.96 | 17.97 | 11,640 | -0.17(-0.95%) |
Mar 13, 2014 | 18.36 | 18.40 | 18.13 | 18.14 | 19,873 | -0.32(-1.76%) |
Mar 12, 2014 | 18.42 | 18.51 | 18.39 | 18.47 | 11,644 | -0.11(-0.59%) |
Mar 11, 2014 | 18.69 | 18.79 | 18.58 | 18.58 | 12,994 | -0.07(-0.39%) |
Mar 10, 2014 | 18.67 | 18.71 | 18.55 | 18.65 | 31,650 | -0.19(-1.01%) |
Mar 07, 2014 | 18.96 | 18.96 | 18.79 | 18.84 | 12,743 | -0.39(-2.04%) |
Mar 06, 2014 | 19.21 | 19.32 | 19.20 | 19.23 | 39,119 | +0.70(+3.77%) |
Mar 05, 2014 | 18.47 | 18.55 | 18.40 | 18.53 | 18,094 | -0.01(-0.04%) |
Mar 04, 2014 | 18.56 | 18.59 | 18.48 | 18.54 | 10,742 | -0.02(-0.10%) |
Mar 03, 2014 | 18.34 | 18.61 | 18.34 | 18.56 | 37,670 | +0.27(+1.48%) |
Feb 28, 2014 | 18.35 | 18.35 | 18.23 | 18.29 | 16,343 | -0.18(-1.00%) |
Feb 27, 2014 | 18.50 | 18.51 | 18.36 | 18.47 | 37,645 | +0.85(+4.84%) |
Feb 26, 2014 | 17.64 | 17.68 | 17.57 | 17.62 | 24,408 | +0.40(+2.31%) |
Feb 25, 2014 | 17.36 | 17.42 | 17.22 | 17.22 | 15,767 | -0.39(-2.19%) |
Feb 24, 2014 | 17.59 | 17.63 | 17.58 | 17.61 | 14,368 | -0.10(-0.55%) |
Feb 21, 2014 | 17.71 | 17.77 | 17.66 | 17.70 | 18,024 | -1.02(-5.47%) |
Feb 20, 2014 | 18.72 | 18.74 | 18.32 | 18.73 | 57,550 | +0.95(+5.35%) |
Feb 19, 2014 | 17.73 | 17.82 | 17.69 | 17.78 | 42,847 | +0.76(+4.47%) |
Feb 18, 2014 | 17.15 | 17.15 | 17.01 | 17.02 | 11,216 | -0.29(-1.70%) |
Feb 14, 2014 | 17.19 | 17.31 | 17.31 | 17.31 | 10,762 | +0.55(+3.26%) |
Feb 13, 2014 | 16.77 | 16.83 | 16.71 | 16.77 | 28,152 | -0.39(-2.29%) |
Feb 12, 2014 | 17.25 | 17.26 | 17.16 | 17.16 | 9,984 | +0.00(+0.00%) |
Feb 11, 2014 | 17.14 | 17.23 | 17.12 | 17.16 | 24,824 | -0.07(-0.39%) |
Feb 10, 2014 | 17.30 | 17.30 | 17.18 | 17.23 | 17,317 | +0.08(+0.46%) |
Feb 07, 2014 | 17.11 | 17.18 | 17.07 | 17.15 | 19,285 | +0.35(+2.08%) |
Feb 06, 2014 | 16.66 | 16.84 | 16.66 | 16.80 | 8,756 | +0.31(+1.90%) |
Feb 05, 2014 | 16.52 | 16.59 | 16.42 | 16.48 | 22,414 | +0.17(+1.05%) |
Feb 04, 2014 | 16.31 | 16.43 | 16.28 | 16.31 | 13,915 | -0.57(-3.38%) |
Feb 03, 2014 | 17.06 | 17.12 | 16.88 | 16.88 | 17,092 | -0.22(-1.29%) |
Jan 31, 2014 | 17.13 | 17.22 | 17.10 | 17.10 | 12,374 | -0.04(-0.21%) |
Jan 30, 2014 | 17.25 | 17.25 | 17.10 | 17.14 | 12,156 | -0.02(-0.14%) |
Jan 29, 2014 | 17.17 | 17.25 | 17.04 | 17.17 | 22,650 | +0.00(+0.00%) |
Jan 28, 2014 | 17.11 | 17.26 | 17.11 | 17.17 | 9,703 | +0.07(+0.39%) |
Jan 27, 2014 | 17.21 | 17.24 | 17.09 | 17.10 | 19,643 | -0.21(-1.20%) |
Jan 24, 2014 | 17.17 | 17.56 | 17.15 | 17.31 | 42,121 | +0.24(+1.40%) |
Jan 23, 2014 | 16.99 | 17.12 | 16.98 | 17.07 | 33,636 | +0.02(+0.14%) |
Jan 22, 2014 | 16.98 | 17.14 | 16.84 | 17.04 | 29,269 | +0.48(+2.93%) |
Jan 21, 2014 | 16.82 | 16.82 | 16.34 | 16.56 | 33,879 | -0.32(-1.89%) |
Jan 17, 2014 | 16.91 | 16.88 | 16.88 | 16.88 | 15,653 | -0.16(-0.94%) |
Jan 16, 2014 | 17.11 | 17.13 | 17.04 | 17.04 | 13,742 | +0.18(+1.06%) |
Jan 15, 2014 | 17.02 | 16.94 | 16.83 | 16.86 | 19,241 | -0.16(-0.94%) |
Jan 14, 2014 | 16.91 | 17.10 | 16.90 | 17.02 | 26,433 | +0.74(+4.56%) |
Jan 13, 2014 | 16.36 | 16.45 | 16.28 | 16.28 | 14,812 | -0.19(-1.15%) |
Jan 10, 2014 | 16.42 | 16.47 | 16.33 | 16.47 | 8,012 | -0.19(-1.14%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.66 | 16.66 | 12,870 | -0.16(-0.95%) |
Jan 08, 2014 | 16.92 | 16.92 | 16.54 | 16.82 | 18,215 | +0.44(+2.70%) |
Jan 07, 2014 | 16.37 | 16.45 | 16.33 | 16.37 | 48,049 | -0.91(-5.29%) |
Jan 06, 2014 | 17.48 | 17.48 | 17.29 | 17.29 | 8,471 | +0.06(+0.32%) |
Jan 03, 2014 | 17.32 | 17.35 | 17.23 | 17.23 | 11,714 | +0.08(+0.46%) |
Jan 02, 2014 | 17.41 | 17.42 | 17.12 | 17.15 | 20,514 | -0.35(-2.00%) |
Dec 31, 2013 | 17.48 | 17.50 | 17.50 | 17.50 | 9,131 | +0.17(+0.96%) |
Dec 30, 2013 | 17.34 | 17.34 | 17.09 | 17.34 | 14,466 | -0.08(-0.46%) |
Dec 27, 2013 | 17.34 | 17.42 | 17.26 | 17.42 | 17,874 | -0.21(-1.22%) |
Dec 26, 2013 | 17.69 | 17.75 | 17.61 | 17.63 | 15,924 | -0.12(-0.69%) |
Dec 24, 2013 | 17.62 | 17.76 | 17.62 | 17.75 | 9,878 | +0.42(+2.41%) |
Dec 23, 2013 | 17.38 | 17.47 | 17.07 | 17.34 | 32,207 | -0.24(-1.36%) |
Dec 20, 2013 | 17.66 | 17.71 | 17.58 | 17.58 | 27,195 | -0.35(-1.95%) |
Dec 19, 2013 | 17.90 | 18.02 | 17.88 | 17.93 | 12,198 | -0.12(-0.65%) |
Dec 18, 2013 | 18.03 | 18.16 | 17.86 | 18.04 | 23,880 | -0.01(-0.03%) |
Dec 17, 2013 | 18.23 | 18.23 | 18.05 | 18.05 | 31,990 | -0.47(-2.52%) |
Dec 16, 2013 | 18.50 | 18.66 | 18.47 | 18.51 | 56,270 | +0.14(+0.77%) |
Dec 13, 2013 | 17.50 | 18.47 | 17.50 | 18.37 | 45,652 | +1.40(+8.28%) |
Dec 12, 2013 | 17.00 | 17.08 | 16.93 | 16.97 | 49,939 | +0.42(+2.56%) |
Dec 11, 2013 | 17.14 | 17.14 | 16.55 | 16.55 | 233,398 | -9.77(-37.12%) |
Dec 10, 2013 | 26.23 | 26.36 | 26.18 | 26.32 | 25,600 | +0.44(+1.71%) |
Dec 09, 2013 | 25.96 | 26.03 | 25.87 | 25.87 | 7,724 | -0.43(-1.63%) |
Dec 06, 2013 | 26.14 | 26.30 | 26.11 | 26.30 | 11,878 | +0.74(+2.88%) |
Dec 05, 2013 | 25.91 | 25.92 | 25.54 | 25.57 | 35,976 | -0.67(-2.55%) |
Dec 04, 2013 | 26.51 | 26.51 | 25.81 | 26.24 | 40,704 | -1.29(-4.68%) |
Dec 03, 2013 | 27.55 | 27.60 | 27.28 | 27.52 | 32,553 | +0.39(+1.45%) |
Dec 02, 2013 | 27.40 | 27.45 | 27.06 | 27.13 | 21,685 | +0.00(+0.00%) |
Nov 29, 2013 | 27.08 | 27.22 | 27.01 | 27.13 | 13,969 | +0.10(+0.39%) |
Nov 27, 2013 | 27.00 | 27.18 | 26.74 | 27.03 | 65,632 | +0.23(+0.85%) |
Nov 26, 2013 | 26.78 | 26.80 | 26.57 | 26.80 | 19,104 | -0.07(-0.27%) |
Nov 25, 2013 | 26.97 | 26.98 | 26.83 | 26.87 | 37,332 | +0.85(+3.25%) |
Nov 22, 2013 | 26.00 | 26.03 | 25.76 | 26.03 | 77,868 | +1.53(+6.23%) |
Nov 21, 2013 | 24.53 | 24.54 | 24.40 | 24.50 | 42,981 | +0.39(+1.60%) |
Nov 20, 2013 | 24.30 | 24.31 | 24.08 | 24.11 | 10,458 | -0.26(-1.06%) |
Nov 19, 2013 | 24.40 | 24.49 | 24.32 | 24.37 | 47,101 | -0.24(-0.97%) |
Nov 18, 2013 | 24.53 | 24.66 | 24.51 | 24.61 | 34,233 | +0.54(+2.24%) |
Nov 15, 2013 | 23.89 | 24.07 | 23.79 | 24.07 | 30,808 | +0.47(+1.97%) |
Nov 14, 2013 | 23.35 | 23.60 | 23.30 | 23.60 | 16,805 | -0.17(-0.72%) |
Nov 13, 2013 | 23.52 | 23.78 | 23.46 | 23.78 | 12,687 | +0.31(+1.33%) |
Nov 12, 2013 | 23.64 | 23.65 | 23.46 | 23.46 | 10,866 | -0.26(-1.09%) |
Nov 11, 2013 | 23.69 | 23.78 | 23.67 | 23.72 | 11,274 | -0.08(-0.33%) |
Nov 08, 2013 | 23.64 | 23.81 | 23.51 | 23.80 | 19,047 | +0.40(+1.70%) |
Nov 07, 2013 | 23.94 | 23.94 | 23.40 | 23.40 | 22,531 | -0.80(-3.29%) |
Nov 06, 2013 | 24.31 | 24.44 | 24.20 | 24.20 | 18,931 | +0.65(+2.76%) |
Nov 05, 2013 | 23.71 | 23.75 | 23.55 | 23.55 | 19,322 | -0.56(-2.34%) |
Nov 04, 2013 | 24.16 | 24.16 | 23.96 | 24.11 | 16,208 | -0.10(-0.43%) |
Nov 01, 2013 | 24.18 | 24.22 | 24.03 | 24.22 | 24,005 | +0.45(+1.88%) |
Oct 31, 2013 | 24.14 | 24.23 | 23.77 | 23.77 | 42,415 | +0.00(+0.00%) |
Oct 30, 2013 | 23.69 | 24.00 | 23.65 | 23.77 | 22,132 | +0.33(+1.39%) |
Oct 29, 2013 | 23.38 | 23.59 | 23.37 | 23.45 | 29,688 | -0.10(-0.42%) |
Oct 28, 2013 | 24.28 | 24.28 | 23.54 | 23.54 | 27,925 | -0.07(-0.29%) |
Oct 25, 2013 | 23.72 | 23.96 | 23.54 | 23.61 | 43,222 | +0.55(+2.37%) |
Oct 24, 2013 | 22.90 | 23.22 | 22.81 | 23.07 | 23,753 | +0.36(+1.59%) |
Oct 23, 2013 | 22.81 | 22.88 | 22.62 | 22.70 | 44,995 | -0.09(-0.38%) |
Oct 22, 2013 | 22.51 | 22.88 | 22.46 | 22.79 | 67,420 | -0.05(-0.23%) |
Oct 21, 2013 | 22.64 | 23.14 | 22.53 | 22.84 | 64,606 | -0.61(-2.61%) |
Oct 18, 2013 | 23.32 | 23.45 | 23.12 | 23.45 | 18,638 | +0.14(+0.59%) |
Oct 17, 2013 | 23.03 | 23.32 | 22.81 | 23.32 | 19,355 | +0.17(+0.73%) |
Oct 16, 2013 | 22.99 | 23.15 | 22.91 | 23.15 | 14,919 | +0.01(+0.03%) |
Oct 15, 2013 | 23.21 | 23.33 | 23.11 | 23.14 | 6,203 | -0.40(-1.68%) |
Oct 14, 2013 | 23.48 | 23.61 | 23.23 | 23.54 | 16,857 | +0.06(+0.26%) |
Oct 11, 2013 | 23.31 | 23.48 | 23.03 | 23.48 | 14,351 | -0.07(-0.28%) |
Oct 10, 2013 | 23.30 | 23.54 | 23.27 | 23.54 | 16,300 | +0.31(+1.32%) |
Oct 09, 2013 | 23.18 | 23.31 | 23.08 | 23.24 | 10,410 | +0.08(+0.36%) |
Oct 08, 2013 | 23.53 | 23.64 | 23.14 | 23.15 | 16,777 | -0.14(-0.59%) |
Oct 07, 2013 | 23.30 | 23.40 | 23.18 | 23.29 | 12,335 | -0.41(-1.72%) |
Oct 04, 2013 | 23.71 | 23.74 | 23.59 | 23.70 | 29,897 | +0.62(+2.68%) |
Oct 03, 2013 | 23.24 | 23.24 | 22.91 | 23.08 | 11,337 | +0.09(+0.39%) |
Oct 02, 2013 | 22.77 | 22.99 | 22.74 | 22.99 | 13,521 | +0.32(+1.40%) |