Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.02 | 20.13 | 19.87 | 20.05 | 878,996 | +0.09(+0.46%) |
Oct 30, 2014 | 19.66 | 19.97 | 19.66 | 19.96 | 1,068,031 | +0.31(+1.59%) |
Oct 29, 2014 | 19.82 | 19.90 | 19.47 | 19.64 | 1,276,424 | -0.16(-0.79%) |
Oct 28, 2014 | 19.58 | 19.80 | 19.54 | 19.80 | 596,703 | +0.25(+1.27%) |
Oct 27, 2014 | 19.55 | 19.59 | 19.44 | 19.55 | 676,324 | -0.04(-0.18%) |
Oct 24, 2014 | 19.44 | 19.64 | 19.41 | 19.59 | 440,670 | +0.19(+0.95%) |
Oct 23, 2014 | 19.52 | 19.63 | 19.29 | 19.40 | 1,110,698 | -0.06(-0.29%) |
Oct 22, 2014 | 19.42 | 19.66 | 19.33 | 19.46 | 828,799 | +0.05(+0.26%) |
Oct 21, 2014 | 19.39 | 19.56 | 19.30 | 19.41 | 800,502 | +0.03(+0.15%) |
Oct 20, 2014 | 19.17 | 19.42 | 19.10 | 19.38 | 975,341 | +0.21(+1.08%) |
Oct 17, 2014 | 19.20 | 19.22 | 18.95 | 19.17 | 1,552,897 | +0.12(+0.64%) |
Oct 16, 2014 | 18.68 | 19.05 | 18.54 | 19.05 | 1,816,487 | +0.11(+0.56%) |
Oct 15, 2014 | 19.31 | 19.52 | 19.01 | 18.95 | 2,144,825 | -0.48(-2.49%) |
Oct 14, 2014 | 19.52 | 19.88 | 19.37 | 19.43 | 2,810,431 | -0.13(-0.66%) |
Oct 13, 2014 | 19.06 | 19.77 | 19.06 | 19.56 | 1,622,725 | +0.41(+2.16%) |
Oct 10, 2014 | 18.98 | 19.22 | 18.96 | 19.15 | 631,980 | +0.19(+1.01%) |
Oct 09, 2014 | 19.27 | 19.51 | 18.95 | 18.95 | 834,301 | -0.34(-1.77%) |
Oct 08, 2014 | 18.77 | 19.31 | 18.74 | 19.30 | 1,358,597 | +0.51(+2.69%) |
Oct 07, 2014 | 18.76 | 19.03 | 18.73 | 18.79 | 672,758 | -0.01(-0.08%) |
Oct 06, 2014 | 18.88 | 18.95 | 18.66 | 18.80 | 668,147 | -0.06(-0.30%) |
Oct 03, 2014 | 18.95 | 18.95 | 18.77 | 18.86 | 1,087,217 | -0.05(-0.26%) |
Oct 02, 2014 | 18.85 | 19.03 | 18.76 | 18.91 | 1,028,477 | +0.07(+0.38%) |
Oct 01, 2014 | 18.90 | 19.09 | 18.82 | 18.84 | 1,799,078 | -0.06(-0.34%) |
Sep 30, 2014 | 19.00 | 19.14 | 18.87 | 18.90 | 1,171,064 | -0.06(-0.30%) |
Sep 29, 2014 | 18.85 | 19.00 | 18.75 | 18.96 | 673,410 | +0.05(+0.26%) |
Sep 26, 2014 | 19.00 | 19.01 | 18.79 | 18.91 | 707,807 | -0.06(-0.30%) |
Sep 25, 2014 | 18.94 | 19.00 | 18.75 | 18.97 | 1,054,618 | -0.04(-0.19%) |
Sep 24, 2014 | 18.88 | 19.15 | 18.75 | 19.00 | 1,256,412 | +0.14(+0.75%) |
Sep 23, 2014 | 18.88 | 18.95 | 18.73 | 18.86 | 1,309,180 | -0.05(-0.26%) |
Sep 22, 2014 | 18.56 | 19.05 | 18.41 | 18.91 | 2,343,874 | +0.41(+2.19%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.26 | 18.51 | 1,893,901 | +0.16(+0.89%) |
Sep 18, 2014 | 18.08 | 18.35 | 18.05 | 18.34 | 1,155,894 | +0.25(+1.38%) |
Sep 17, 2014 | 18.06 | 18.22 | 18.02 | 18.09 | 828,124 | +0.07(+0.40%) |
Sep 16, 2014 | 17.75 | 18.06 | 17.74 | 18.02 | 1,184,941 | +0.27(+1.52%) |
Sep 15, 2014 | 17.86 | 17.98 | 17.74 | 17.75 | 1,183,846 | -0.07(-0.40%) |
Sep 12, 2014 | 18.05 | 18.09 | 17.78 | 17.82 | 713,206 | -0.27(-1.50%) |
Sep 11, 2014 | 17.94 | 18.11 | 17.94 | 18.09 | 1,006,920 | +0.18(+0.99%) |
Sep 10, 2014 | 18.10 | 18.10 | 17.75 | 17.91 | 1,401,009 | -0.16(-0.87%) |
Sep 09, 2014 | 18.21 | 18.23 | 18.01 | 18.07 | 985,223 | -0.21(-1.13%) |
Sep 08, 2014 | 18.28 | 18.33 | 18.19 | 18.28 | 1,050,224 | -0.06(-0.31%) |
Sep 05, 2014 | 18.10 | 18.37 | 18.03 | 18.33 | 1,108,275 | +0.31(+1.74%) |
Sep 04, 2014 | 18.00 | 18.06 | 17.97 | 18.02 | 907,830 | -0.01(-0.08%) |
Sep 03, 2014 | 18.18 | 18.18 | 17.99 | 18.04 | 1,057,520 | -0.08(-0.43%) |
Sep 02, 2014 | 18.16 | 18.26 | 17.87 | 18.11 | 1,901,090 | +0.04(+0.20%) |
Aug 29, 2014 | 18.05 | 18.08 | 18.08 | 18.08 | 908,819 | +0.01(+0.08%) |
Aug 28, 2014 | 17.91 | 18.08 | 17.82 | 18.06 | 1,645,121 | +0.14(+0.79%) |
Aug 27, 2014 | 17.59 | 17.93 | 17.56 | 17.92 | 1,934,291 | +0.49(+2.82%) |
Aug 26, 2014 | 17.47 | 17.61 | 17.39 | 17.43 | 577,838 | -0.06(-0.33%) |
Aug 25, 2014 | 17.45 | 17.54 | 17.37 | 17.49 | 1,003,783 | +0.04(+0.25%) |
Aug 22, 2014 | 17.41 | 17.47 | 17.25 | 17.44 | 1,222,958 | +0.04(+0.25%) |
Aug 21, 2014 | 17.30 | 17.44 | 17.27 | 17.40 | 975,802 | +0.08(+0.45%) |
Aug 20, 2014 | 17.23 | 17.33 | 17.12 | 17.32 | 882,323 | +0.11(+0.66%) |
Aug 19, 2014 | 17.08 | 17.25 | 17.08 | 17.21 | 1,265,682 | +0.14(+0.82%) |
Aug 18, 2014 | 16.98 | 17.13 | 16.89 | 17.07 | 1,106,669 | +0.17(+1.00%) |
Aug 15, 2014 | 16.95 | 17.04 | 16.83 | 16.90 | 936,962 | +0.03(+0.17%) |
Aug 14, 2014 | 16.85 | 16.97 | 16.76 | 16.87 | 1,098,279 | +0.11(+0.63%) |
Aug 13, 2014 | 16.88 | 16.90 | 16.70 | 16.77 | 913,652 | -0.11(-0.62%) |
Aug 12, 2014 | 16.87 | 16.89 | 16.78 | 16.87 | 892,187 | +0.00(+0.00%) |
Aug 11, 2014 | 16.73 | 16.95 | 16.68 | 16.87 | 1,162,182 | +0.26(+1.57%) |
Aug 08, 2014 | 16.56 | 16.66 | 16.49 | 16.61 | 864,354 | +0.06(+0.34%) |
Aug 07, 2014 | 16.51 | 16.65 | 16.37 | 16.56 | 1,019,900 | +0.11(+0.64%) |
Aug 06, 2014 | 16.44 | 16.49 | 16.29 | 16.45 | 1,355,506 | -0.06(-0.38%) |
Aug 05, 2014 | 16.39 | 16.61 | 16.32 | 16.51 | 1,658,895 | +0.15(+0.90%) |
Aug 04, 2014 | 16.55 | 16.60 | 15.96 | 16.37 | 2,867,875 | -0.16(-0.98%) |
Aug 01, 2014 | 16.64 | 16.72 | 16.39 | 16.53 | 1,474,298 | -0.08(-0.47%) |
Jul 31, 2014 | 16.77 | 16.78 | 16.48 | 16.61 | 1,675,086 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.07 | 16.76 | 16.78 | 1,280,397 | -0.22(-1.28%) |
Jul 29, 2014 | 17.15 | 17.16 | 17.01 | 17.00 | 791,059 | -0.12(-0.70%) |
Jul 28, 2014 | 17.04 | 17.12 | 16.87 | 17.12 | 1,758,022 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.01 | 1,356,785 | -0.32(-1.83%) |
Jul 24, 2014 | 17.16 | 17.34 | 17.11 | 17.33 | 1,003,458 | +0.20(+1.15%) |
Jul 23, 2014 | 17.24 | 17.27 | 17.08 | 17.13 | 1,071,018 | -0.14(-0.81%) |
Jul 22, 2014 | 17.22 | 17.36 | 17.21 | 17.27 | 942,066 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.19 | 17.01 | 17.17 | 766,235 | +0.07(+0.41%) |
Jul 18, 2014 | 17.05 | 17.10 | 16.98 | 17.10 | 1,026,256 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.29 | 16.99 | 17.00 | 1,193,434 | -0.31(-1.79%) |
Jul 16, 2014 | 17.33 | 17.33 | 17.10 | 17.31 | 1,411,766 | +0.01(+0.04%) |
Jul 15, 2014 | 17.10 | 17.31 | 17.10 | 17.30 | 951,262 | +0.21(+1.23%) |
Jul 14, 2014 | 17.39 | 17.40 | 17.08 | 17.09 | 1,375,435 | -0.22(-1.26%) |
Jul 11, 2014 | 17.48 | 17.60 | 17.29 | 17.31 | 627,872 | -0.14(-0.81%) |
Jul 10, 2014 | 17.35 | 17.57 | 17.35 | 17.45 | 900,267 | +0.07(+0.40%) |
Jul 09, 2014 | 17.50 | 17.53 | 17.32 | 17.38 | 687,490 | -0.12(-0.68%) |
Jul 08, 2014 | 17.44 | 17.56 | 17.36 | 17.50 | 924,096 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.25 | 17.35 | 684,692 | +0.05(+0.28%) |
Jul 03, 2014 | 17.48 | 17.30 | 17.30 | 17.30 | 1,317,485 | -0.14(-0.81%) |
Jul 02, 2014 | 17.72 | 17.72 | 17.38 | 17.44 | 1,251,356 | -0.23(-1.31%) |
Jul 01, 2014 | 17.83 | 17.84 | 17.63 | 17.67 | 1,257,770 | -0.13(-0.71%) |
Jun 30, 2014 | 17.86 | 17.91 | 17.72 | 17.80 | 1,970,180 | -0.06(-0.35%) |
Jun 27, 2014 | 17.52 | 17.87 | 17.49 | 17.86 | 1,487,417 | +0.32(+1.80%) |
Jun 26, 2014 | 17.78 | 17.82 | 17.52 | 17.55 | 1,546,385 | -0.39(-2.19%) |
Jun 25, 2014 | 17.81 | 17.94 | 17.71 | 17.94 | 864,604 | +0.14(+0.79%) |
Jun 24, 2014 | 17.80 | 18.00 | 17.76 | 17.80 | 948,623 | +0.02(+0.12%) |
Jun 23, 2014 | 17.95 | 18.03 | 17.76 | 17.78 | 1,874,788 | -0.14(-0.78%) |
Jun 20, 2014 | 17.73 | 18.00 | 17.61 | 17.92 | 1,689,589 | +0.23(+1.31%) |
Jun 19, 2014 | 17.46 | 17.69 | 17.43 | 17.69 | 1,129,861 | +0.24(+1.37%) |
Jun 18, 2014 | 17.18 | 17.46 | 17.10 | 17.45 | 1,594,923 | +0.28(+1.64%) |
Jun 17, 2014 | 17.37 | 17.55 | 17.13 | 17.17 | 1,536,045 | -0.21(-1.21%) |
Jun 16, 2014 | 17.15 | 17.46 | 17.10 | 17.38 | 1,091,858 | +0.22(+1.27%) |
Jun 13, 2014 | 17.10 | 17.22 | 16.94 | 17.16 | 777,322 | +0.08(+0.45%) |
Jun 12, 2014 | 17.00 | 17.11 | 16.87 | 17.08 | 822,009 | +0.09(+0.54%) |
Jun 11, 2014 | 17.17 | 17.29 | 16.98 | 16.99 | 803,792 | -0.24(-1.39%) |
Jun 10, 2014 | 17.18 | 17.27 | 17.08 | 17.23 | 1,025,624 | -0.03(-0.16%) |
Jun 06, 2014 | 17.32 | 17.32 | 17.13 | 17.26 | 821,230 | -0.01(-0.04%) |
Jun 05, 2014 | 16.82 | 17.27 | 16.78 | 17.27 | 2,079,856 | +0.49(+2.93%) |
Jun 04, 2014 | 16.67 | 16.79 | 16.61 | 16.77 | 1,033,162 | +0.12(+0.72%) |
Jun 03, 2014 | 16.75 | 16.79 | 16.63 | 16.65 | 1,155,458 | -0.11(-0.63%) |
Jun 02, 2014 | 16.89 | 16.95 | 16.72 | 16.76 | 1,054,732 | -0.15(-0.87%) |
May 30, 2014 | 16.89 | 16.97 | 16.84 | 16.91 | 873,203 | -0.01(-0.08%) |
May 29, 2014 | 17.00 | 17.02 | 16.84 | 16.92 | 616,495 | -0.08(-0.46%) |
May 28, 2014 | 16.87 | 17.05 | 16.73 | 17.00 | 1,406,725 | +0.18(+1.05%) |
May 27, 2014 | 16.83 | 16.85 | 16.73 | 16.82 | 793,275 | +0.13(+0.76%) |
May 23, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 680,791 | -0.01(-0.08%) |
May 22, 2014 | 16.74 | 16.77 | 16.68 | 16.71 | 449,401 | +0.08(+0.46%) |
May 21, 2014 | 16.65 | 16.77 | 16.59 | 16.63 | 693,274 | -0.01(-0.08%) |
May 20, 2014 | 16.65 | 16.70 | 16.49 | 16.65 | 1,044,042 | +0.00(+0.00%) |
May 19, 2014 | 16.90 | 16.92 | 16.64 | 16.65 | 1,534,905 | -0.22(-1.28%) |
May 16, 2014 | 16.89 | 16.93 | 16.70 | 16.86 | 1,029,704 | +0.01(+0.08%) |
May 15, 2014 | 16.61 | 16.86 | 16.61 | 16.85 | 1,598,657 | +0.24(+1.42%) |
May 14, 2014 | 16.63 | 16.78 | 16.59 | 16.61 | 1,564,041 | +0.02(+0.13%) |
May 13, 2014 | 16.52 | 16.63 | 16.52 | 16.59 | 1,206,849 | +0.10(+0.63%) |
May 12, 2014 | 16.38 | 16.49 | 16.31 | 16.49 | 1,746,940 | +0.15(+0.89%) |
May 09, 2014 | 16.48 | 16.53 | 16.33 | 16.34 | 1,241,981 | -0.13(-0.80%) |
May 08, 2014 | 16.55 | 16.57 | 16.45 | 16.47 | 1,784,250 | -0.08(-0.46%) |
May 07, 2014 | 16.36 | 16.56 | 16.19 | 16.55 | 2,055,341 | +0.44(+2.71%) |
May 06, 2014 | 16.22 | 16.31 | 16.10 | 16.11 | 2,443,140 | -0.08(-0.51%) |
May 05, 2014 | 16.17 | 16.38 | 16.11 | 16.20 | 1,562,102 | +0.04(+0.26%) |
May 02, 2014 | 16.38 | 16.38 | 15.99 | 16.15 | 2,587,243 | -0.22(-1.31%) |
May 01, 2014 | 16.65 | 16.65 | 16.27 | 16.37 | 2,830,087 | -0.28(-1.67%) |
Apr 30, 2014 | 16.98 | 17.06 | 16.28 | 16.65 | 4,670,977 | -0.33(-1.96%) |
Apr 29, 2014 | 17.21 | 17.25 | 16.97 | 16.98 | 1,301,461 | -0.17(-1.01%) |
Apr 28, 2014 | 17.27 | 17.34 | 17.06 | 17.15 | 1,207,240 | -0.08(-0.48%) |
Apr 25, 2014 | 17.17 | 17.24 | 17.05 | 17.24 | 1,185,427 | +0.10(+0.57%) |
Apr 24, 2014 | 17.11 | 17.17 | 17.04 | 17.14 | 811,949 | +0.04(+0.24%) |
Apr 23, 2014 | 17.15 | 17.29 | 17.04 | 17.10 | 916,718 | -0.06(-0.32%) |
Apr 22, 2014 | 17.17 | 17.23 | 17.03 | 17.15 | 1,121,848 | +0.03(+0.20%) |
Apr 21, 2014 | 17.11 | 17.21 | 17.00 | 17.12 | 1,069,584 | +0.04(+0.24%) |
Apr 17, 2014 | 17.36 | 17.08 | 17.08 | 17.08 | 2,119,547 | -0.27(-1.56%) |
Apr 16, 2014 | 17.23 | 17.36 | 17.13 | 17.35 | 1,532,102 | +0.17(+1.01%) |
Apr 15, 2014 | 17.00 | 17.20 | 16.99 | 17.17 | 2,188,567 | +0.17(+1.02%) |
Apr 14, 2014 | 16.95 | 17.03 | 16.84 | 17.00 | 2,703,286 | +0.09(+0.53%) |
Apr 11, 2014 | 16.83 | 16.96 | 16.80 | 16.91 | 1,124,723 | +0.08(+0.45%) |
Apr 10, 2014 | 16.91 | 17.01 | 16.69 | 16.83 | 1,622,552 | -0.06(-0.37%) |
Apr 09, 2014 | 16.99 | 16.99 | 16.79 | 16.90 | 1,893,745 | -0.06(-0.33%) |
Apr 08, 2014 | 16.83 | 17.07 | 16.63 | 16.95 | 3,114,037 | +0.26(+1.58%) |
Apr 07, 2014 | 16.99 | 17.00 | 16.67 | 16.69 | 4,023,457 | -0.30(-1.76%) |
Apr 04, 2014 | 16.90 | 17.17 | 16.88 | 16.99 | 3,716,667 | +0.13(+0.78%) |
Apr 03, 2014 | 17.04 | 17.09 | 16.68 | 16.86 | 4,076,776 | +0.04(+0.25%) |
Apr 02, 2014 | 16.94 | 17.16 | 16.65 | 16.81 | 10,399,208 | -0.70(-4.00%) |
Apr 01, 2014 | 17.62 | 17.62 | 17.37 | 17.51 | 1,117,773 | -0.12(-0.71%) |
Mar 31, 2014 | 17.39 | 17.68 | 17.32 | 17.64 | 1,132,293 | +0.33(+1.88%) |
Mar 28, 2014 | 17.38 | 17.38 | 17.21 | 17.31 | 914,268 | -0.02(-0.12%) |
Mar 27, 2014 | 17.17 | 17.38 | 17.17 | 17.33 | 691,089 | +0.16(+0.93%) |
Mar 26, 2014 | 17.54 | 17.54 | 17.17 | 17.17 | 959,168 | -0.26(-1.51%) |
Mar 25, 2014 | 17.46 | 17.53 | 17.36 | 17.44 | 961,579 | +0.02(+0.12%) |
Mar 24, 2014 | 17.33 | 17.49 | 17.29 | 17.42 | 893,049 | +0.15(+0.88%) |
Mar 21, 2014 | 17.35 | 17.40 | 17.17 | 17.26 | 2,427,169 | +0.03(+0.20%) |
Mar 20, 2014 | 17.23 | 17.28 | 17.11 | 17.23 | 764,648 | -0.01(-0.08%) |
Mar 19, 2014 | 17.55 | 17.60 | 17.22 | 17.24 | 1,028,822 | -0.33(-1.89%) |
Mar 18, 2014 | 17.50 | 17.65 | 17.49 | 17.58 | 694,638 | +0.07(+0.40%) |
Mar 17, 2014 | 17.40 | 17.56 | 17.29 | 17.51 | 755,180 | +0.17(+1.00%) |
Mar 14, 2014 | 17.47 | 17.79 | 17.29 | 17.33 | 1,195,829 | -0.17(-0.99%) |
Mar 13, 2014 | 17.41 | 17.56 | 17.37 | 17.51 | 1,124,905 | +0.16(+0.92%) |
Mar 12, 2014 | 17.07 | 17.36 | 17.02 | 17.35 | 1,159,012 | +0.28(+1.67%) |
Mar 11, 2014 | 17.07 | 17.15 | 16.93 | 17.06 | 1,222,442 | +0.08(+0.49%) |
Mar 10, 2014 | 16.97 | 17.07 | 16.92 | 16.98 | 1,197,368 | -0.01(-0.08%) |
Mar 07, 2014 | 17.20 | 17.23 | 16.97 | 16.99 | 2,115,579 | -0.19(-1.13%) |
Mar 06, 2014 | 17.54 | 17.57 | 17.17 | 17.19 | 2,085,216 | -0.34(-1.94%) |
Mar 05, 2014 | 17.65 | 17.71 | 17.50 | 17.53 | 819,790 | -0.14(-0.79%) |
Mar 04, 2014 | 17.70 | 17.80 | 17.63 | 17.67 | 637,572 | +0.15(+0.87%) |
Mar 03, 2014 | 17.52 | 17.62 | 17.36 | 17.51 | 852,096 | -0.12(-0.67%) |
Feb 28, 2014 | 17.66 | 17.83 | 17.63 | 17.63 | 578,999 | -0.01(-0.04%) |
Feb 27, 2014 | 17.43 | 17.67 | 17.43 | 17.64 | 728,426 | +0.18(+1.03%) |
Feb 26, 2014 | 17.45 | 17.54 | 17.41 | 17.46 | 647,540 | +0.06(+0.36%) |
Feb 25, 2014 | 17.48 | 17.58 | 17.36 | 17.40 | 694,486 | -0.07(-0.40%) |
Feb 24, 2014 | 17.56 | 17.71 | 17.46 | 17.47 | 737,558 | -0.05(-0.28%) |
Feb 21, 2014 | 17.65 | 17.74 | 17.51 | 17.51 | 1,056,505 | -0.19(-1.06%) |
Feb 20, 2014 | 17.81 | 17.91 | 17.70 | 17.70 | 1,398,487 | -0.13(-0.73%) |
Feb 19, 2014 | 18.07 | 18.28 | 17.56 | 17.83 | 2,175,894 | -0.31(-1.70%) |
Feb 18, 2014 | 18.21 | 18.21 | 17.91 | 18.14 | 687,190 | -0.01(-0.08%) |
Feb 14, 2014 | 18.10 | 18.15 | 18.15 | 18.15 | 1,050,190 | +0.01(+0.08%) |
Feb 13, 2014 | 17.83 | 18.15 | 17.83 | 18.14 | 440,025 | +0.26(+1.46%) |
Feb 12, 2014 | 17.78 | 17.91 | 17.76 | 17.88 | 338,461 | +0.08(+0.42%) |
Feb 11, 2014 | 17.69 | 17.88 | 17.59 | 17.80 | 583,409 | +0.16(+0.89%) |
Feb 10, 2014 | 17.59 | 17.76 | 17.49 | 17.65 | 542,420 | +0.03(+0.16%) |
Feb 07, 2014 | 17.59 | 17.67 | 17.52 | 17.62 | 390,224 | +0.16(+0.90%) |
Feb 06, 2014 | 17.36 | 17.57 | 17.28 | 17.46 | 469,741 | +0.19(+1.11%) |
Feb 05, 2014 | 17.24 | 17.43 | 17.16 | 17.27 | 933,423 | +0.05(+0.32%) |
Feb 04, 2014 | 17.33 | 17.37 | 17.17 | 17.22 | 1,378,657 | -0.06(-0.36%) |
Feb 03, 2014 | 17.85 | 17.92 | 17.27 | 17.28 | 1,708,808 | -0.56(-3.15%) |
Jan 31, 2014 | 17.74 | 17.93 | 17.65 | 17.84 | 785,655 | -0.07(-0.38%) |
Jan 30, 2014 | 17.64 | 17.92 | 17.55 | 17.91 | 593,547 | +0.31(+1.75%) |
Jan 29, 2014 | 17.65 | 17.76 | 17.54 | 17.60 | 716,296 | -0.18(-1.00%) |
Jan 28, 2014 | 17.83 | 17.84 | 17.67 | 17.78 | 373,217 | -0.01(-0.04%) |
Jan 27, 2014 | 17.88 | 17.93 | 17.77 | 17.78 | 472,025 | -0.10(-0.54%) |
Jan 24, 2014 | 18.24 | 18.30 | 17.87 | 17.88 | 588,195 | -0.40(-2.18%) |
Jan 23, 2014 | 18.24 | 18.34 | 18.17 | 18.28 | 485,132 | +0.01(+0.04%) |
Jan 22, 2014 | 18.31 | 18.37 | 18.23 | 18.27 | 475,633 | +0.01(+0.04%) |
Jan 21, 2014 | 18.13 | 18.27 | 18.09 | 18.26 | 475,571 | +0.18(+0.99%) |
Jan 17, 2014 | 18.02 | 18.09 | 18.09 | 18.09 | 327,455 | +0.05(+0.27%) |
Jan 16, 2014 | 17.93 | 18.07 | 17.91 | 18.04 | 320,198 | +0.11(+0.61%) |
Jan 15, 2014 | 17.90 | 18.02 | 17.88 | 17.93 | 535,938 | +0.03(+0.15%) |
Jan 14, 2014 | 17.81 | 17.92 | 17.76 | 17.90 | 433,111 | +0.12(+0.66%) |
Jan 13, 2014 | 17.98 | 18.03 | 17.70 | 17.78 | 837,230 | -0.27(-1.52%) |
Jan 10, 2014 | 17.87 | 18.14 | 17.80 | 18.06 | 621,454 | +0.23(+1.27%) |
Jan 09, 2014 | 17.69 | 17.95 | 17.53 | 17.83 | 1,005,257 | +0.19(+1.09%) |
Jan 08, 2014 | 17.61 | 17.69 | 17.45 | 17.64 | 969,097 | +0.01(+0.08%) |
Jan 07, 2014 | 17.44 | 17.64 | 17.43 | 17.63 | 485,250 | +0.19(+1.10%) |
Jan 06, 2014 | 17.55 | 17.61 | 17.41 | 17.43 | 664,577 | -0.12(-0.66%) |
Jan 03, 2014 | 17.49 | 17.61 | 17.43 | 17.55 | 360,703 | +0.06(+0.35%) |
Jan 02, 2014 | 17.85 | 17.97 | 17.40 | 17.49 | 633,963 | -0.38(-2.11%) |
Dec 31, 2013 | 17.86 | 17.87 | 17.87 | 17.87 | 339,561 | +0.03(+0.19%) |
Dec 30, 2013 | 17.76 | 17.89 | 17.76 | 17.83 | 320,496 | +0.04(+0.23%) |
Dec 27, 2013 | 17.81 | 17.85 | 17.71 | 17.79 | 238,279 | +0.05(+0.31%) |
Dec 26, 2013 | 17.86 | 17.92 | 17.67 | 17.74 | 313,843 | -0.14(-0.81%) |
Dec 24, 2013 | 17.79 | 17.95 | 17.74 | 17.88 | 124,972 | +0.04(+0.23%) |
Dec 23, 2013 | 17.89 | 17.99 | 17.75 | 17.84 | 479,454 | +0.07(+0.39%) |
Dec 20, 2013 | 17.41 | 17.79 | 17.41 | 17.77 | 787,776 | +0.34(+1.93%) |
Dec 19, 2013 | 17.67 | 17.67 | 17.39 | 17.43 | 373,189 | -0.26(-1.47%) |
Dec 18, 2013 | 17.61 | 17.74 | 17.37 | 17.70 | 464,903 | +0.14(+0.82%) |
Dec 17, 2013 | 17.54 | 17.64 | 17.46 | 17.55 | 419,249 | +0.03(+0.16%) |
Dec 16, 2013 | 17.31 | 17.55 | 17.31 | 17.52 | 372,910 | +0.22(+1.27%) |
Dec 13, 2013 | 17.26 | 17.31 | 17.15 | 17.30 | 335,293 | +0.06(+0.36%) |
Dec 12, 2013 | 17.16 | 17.35 | 17.16 | 17.24 | 396,747 | +0.12(+0.72%) |
Dec 11, 2013 | 17.41 | 17.49 | 17.11 | 17.12 | 692,238 | -0.32(-1.85%) |
Dec 10, 2013 | 17.69 | 17.69 | 17.42 | 17.44 | 325,017 | -0.25(-1.43%) |
Dec 09, 2013 | 17.73 | 17.78 | 17.52 | 17.70 | 390,936 | -0.05(-0.27%) |
Dec 06, 2013 | 17.58 | 17.86 | 17.54 | 17.74 | 541,877 | +0.23(+1.29%) |
Dec 05, 2013 | 17.50 | 17.54 | 17.35 | 17.52 | 392,450 | +0.05(+0.27%) |
Dec 04, 2013 | 17.36 | 17.52 | 17.32 | 17.47 | 401,869 | +0.01(+0.08%) |
Dec 03, 2013 | 17.38 | 17.54 | 17.34 | 17.46 | 426,218 | +0.00(+0.00%) |
Dec 02, 2013 | 17.41 | 17.65 | 17.28 | 17.46 | 389,592 | +0.10(+0.59%) |
Nov 29, 2013 | 17.48 | 17.77 | 17.35 | 17.35 | 524,269 | -0.05(-0.28%) |
Nov 27, 2013 | 17.44 | 17.54 | 17.32 | 17.40 | 337,765 | -0.05(-0.28%) |
Nov 26, 2013 | 17.59 | 17.59 | 17.39 | 17.45 | 440,419 | -0.20(-1.13%) |
Nov 25, 2013 | 17.78 | 17.81 | 17.61 | 17.65 | 399,597 | -0.12(-0.69%) |
Nov 22, 2013 | 17.81 | 17.84 | 17.72 | 17.77 | 207,819 | -0.04(-0.23%) |
Nov 21, 2013 | 17.79 | 17.87 | 17.74 | 17.81 | 288,490 | +0.03(+0.19%) |
Nov 20, 2013 | 17.95 | 17.96 | 17.69 | 17.78 | 299,549 | -0.12(-0.69%) |
Nov 19, 2013 | 17.93 | 18.01 | 17.84 | 17.90 | 311,515 | -0.10(-0.57%) |
Nov 18, 2013 | 18.07 | 18.18 | 17.95 | 18.00 | 355,649 | -0.04(-0.23%) |
Nov 15, 2013 | 18.00 | 18.08 | 17.91 | 18.04 | 358,418 | +0.02(+0.11%) |
Nov 14, 2013 | 18.04 | 18.13 | 17.98 | 18.02 | 290,639 | -0.01(-0.04%) |
Nov 13, 2013 | 17.70 | 18.04 | 17.67 | 18.03 | 514,904 | +0.18(+0.99%) |
Nov 12, 2013 | 17.92 | 17.99 | 17.76 | 17.86 | 620,532 | -0.13(-0.72%) |
Nov 11, 2013 | 18.13 | 18.13 | 17.95 | 17.98 | 421,521 | -0.09(-0.49%) |
Nov 08, 2013 | 17.69 | 18.09 | 17.69 | 18.07 | 693,698 | +0.16(+0.91%) |
Nov 07, 2013 | 18.18 | 18.30 | 17.90 | 17.91 | 494,240 | -0.32(-1.75%) |
Nov 06, 2013 | 18.25 | 18.33 | 18.13 | 18.23 | 451,222 | +0.05(+0.30%) |
Nov 05, 2013 | 18.18 | 18.40 | 18.10 | 18.17 | 866,645 | -0.07(-0.41%) |
Nov 04, 2013 | 18.15 | 18.26 | 18.00 | 18.25 | 500,096 | +0.16(+0.90%) |