Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.34 | 21.38 | 20.87 | 21.14 | 575,647 | -0.12(-0.56%) |
Sep 29, 2014 | 22.04 | 22.30 | 21.22 | 21.26 | 810,571 | -1.01(-4.54%) |
Sep 26, 2014 | 22.11 | 22.41 | 21.90 | 22.27 | 469,027 | +0.28(+1.27%) |
Sep 25, 2014 | 23.04 | 23.23 | 21.96 | 21.99 | 1,044,933 | -1.42(-6.07%) |
Sep 24, 2014 | 20.85 | 23.52 | 20.00 | 23.41 | 3,700,441 | +4.59(+24.39%) |
Sep 23, 2014 | 18.90 | 18.98 | 18.71 | 18.82 | 404,569 | -0.17(-0.90%) |
Sep 22, 2014 | 19.08 | 19.21 | 18.75 | 18.99 | 303,524 | -0.29(-1.50%) |
Sep 19, 2014 | 19.76 | 19.80 | 18.94 | 19.28 | 827,197 | -0.32(-1.63%) |
Sep 18, 2014 | 18.33 | 19.67 | 18.25 | 19.60 | 1,223,877 | +0.66(+3.48%) |
Sep 17, 2014 | 18.49 | 19.25 | 18.37 | 18.94 | 363,417 | +0.48(+2.60%) |
Sep 16, 2014 | 18.33 | 18.51 | 18.32 | 18.46 | 644,155 | -0.03(-0.16%) |
Sep 15, 2014 | 18.48 | 18.64 | 18.41 | 18.49 | 133,959 | +0.02(+0.11%) |
Sep 12, 2014 | 18.50 | 18.61 | 18.32 | 18.47 | 252,160 | -0.03(-0.16%) |
Sep 11, 2014 | 18.12 | 18.52 | 18.09 | 18.50 | 186,828 | +0.27(+1.48%) |
Sep 10, 2014 | 18.21 | 18.34 | 17.92 | 18.23 | 100,543 | +0.00(+0.00%) |
Sep 09, 2014 | 18.09 | 18.27 | 17.73 | 18.23 | 206,568 | +0.07(+0.39%) |
Sep 08, 2014 | 18.47 | 18.50 | 17.84 | 18.16 | 170,468 | -0.30(-1.63%) |
Sep 05, 2014 | 18.21 | 18.48 | 18.09 | 18.46 | 257,771 | +0.17(+0.93%) |
Sep 04, 2014 | 18.27 | 18.37 | 18.09 | 18.29 | 209,198 | +0.06(+0.33%) |
Sep 03, 2014 | 18.63 | 18.63 | 18.11 | 18.23 | 536,129 | -1.07(-5.54%) |
Sep 02, 2014 | 18.99 | 19.53 | 18.89 | 19.30 | 413,608 | +0.41(+2.17%) |
Aug 29, 2014 | 18.75 | 18.89 | 18.89 | 18.89 | 112,400 | +0.19(+1.02%) |
Aug 28, 2014 | 18.65 | 18.88 | 18.58 | 18.70 | 76,857 | +0.00(+0.00%) |
Aug 27, 2014 | 18.83 | 19.04 | 18.69 | 18.70 | 113,072 | -0.15(-0.80%) |
Aug 26, 2014 | 18.88 | 19.03 | 18.77 | 18.85 | 147,315 | -0.02(-0.11%) |
Aug 25, 2014 | 19.21 | 19.32 | 18.72 | 18.87 | 144,208 | -0.25(-1.31%) |
Aug 22, 2014 | 19.23 | 19.40 | 19.11 | 19.12 | 135,108 | -0.12(-0.62%) |
Aug 21, 2014 | 19.00 | 19.37 | 18.80 | 19.24 | 127,217 | +0.21(+1.10%) |
Aug 20, 2014 | 18.81 | 19.32 | 18.72 | 19.03 | 138,215 | +0.17(+0.90%) |
Aug 19, 2014 | 19.05 | 19.09 | 18.71 | 18.86 | 271,675 | -0.19(-1.00%) |
Aug 18, 2014 | 18.80 | 19.05 | 18.70 | 19.05 | 165,539 | +0.32(+1.71%) |
Aug 15, 2014 | 19.01 | 19.17 | 18.62 | 18.73 | 175,611 | -0.14(-0.74%) |
Aug 14, 2014 | 19.14 | 19.20 | 18.79 | 18.87 | 118,469 | -0.30(-1.56%) |
Aug 13, 2014 | 19.12 | 19.27 | 19.12 | 19.17 | 93,952 | +0.07(+0.37%) |
Aug 12, 2014 | 19.22 | 19.28 | 18.98 | 19.10 | 332,853 | -0.16(-0.83%) |
Aug 11, 2014 | 18.60 | 19.28 | 18.50 | 19.26 | 227,515 | +0.74(+4.00%) |
Aug 08, 2014 | 18.55 | 18.61 | 18.32 | 18.52 | 168,459 | -0.03(-0.16%) |
Aug 07, 2014 | 18.70 | 19.01 | 18.45 | 18.55 | 235,575 | -0.16(-0.86%) |
Aug 06, 2014 | 19.00 | 19.40 | 18.69 | 18.71 | 388,443 | -0.46(-2.40%) |
Aug 05, 2014 | 19.22 | 19.40 | 18.95 | 19.17 | 168,259 | -0.19(-0.98%) |
Aug 04, 2014 | 19.81 | 19.87 | 19.28 | 19.36 | 236,426 | -0.34(-1.73%) |
Aug 01, 2014 | 19.50 | 20.30 | 19.47 | 19.70 | 1,564,944 | +1.71(+9.51%) |
Jul 31, 2014 | 18.03 | 18.16 | 17.57 | 17.99 | 353,294 | -0.22(-1.21%) |
Jul 30, 2014 | 17.59 | 18.31 | 17.54 | 18.21 | 528,583 | +0.80(+4.60%) |
Jul 29, 2014 | 16.99 | 17.46 | 16.86 | 17.41 | 283,026 | +0.57(+3.38%) |
Jul 28, 2014 | 16.91 | 16.99 | 16.57 | 16.84 | 266,854 | -0.07(-0.41%) |
Jul 25, 2014 | 16.92 | 17.08 | 16.72 | 16.91 | 160,256 | -0.23(-1.34%) |
Jul 24, 2014 | 17.40 | 17.57 | 16.95 | 17.14 | 287,055 | -0.26(-1.49%) |
Jul 23, 2014 | 17.55 | 17.73 | 17.23 | 17.40 | 142,283 | -0.16(-0.91%) |
Jul 22, 2014 | 17.41 | 17.68 | 17.31 | 17.56 | 113,301 | +0.21(+1.21%) |
Jul 21, 2014 | 17.55 | 17.57 | 17.19 | 17.35 | 139,508 | -0.28(-1.59%) |
Jul 18, 2014 | 17.54 | 17.64 | 17.47 | 17.63 | 150,901 | +0.08(+0.46%) |
Jul 17, 2014 | 17.65 | 17.82 | 17.53 | 17.55 | 302,898 | -0.19(-1.07%) |
Jul 16, 2014 | 17.85 | 17.99 | 17.62 | 17.74 | 160,071 | +0.02(+0.11%) |
Jul 15, 2014 | 17.93 | 17.95 | 17.55 | 17.72 | 125,500 | -0.21(-1.17%) |
Jul 14, 2014 | 17.98 | 18.02 | 17.77 | 17.93 | 115,428 | +0.08(+0.45%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.70 | 17.85 | 126,294 | -0.08(-0.45%) |
Jul 10, 2014 | 17.59 | 18.04 | 17.43 | 17.93 | 219,876 | -0.26(-1.43%) |
Jul 09, 2014 | 18.44 | 18.63 | 18.07 | 18.19 | 226,303 | -0.19(-1.03%) |
Jul 08, 2014 | 18.97 | 18.98 | 18.34 | 18.38 | 271,987 | -0.63(-3.31%) |
Jul 07, 2014 | 19.28 | 19.35 | 18.89 | 19.01 | 137,135 | -0.32(-1.66%) |
Jul 03, 2014 | 19.18 | 19.33 | 19.33 | 19.33 | 114,200 | +0.21(+1.10%) |
Jul 02, 2014 | 19.47 | 19.60 | 19.03 | 19.12 | 232,669 | -0.39(-2.00%) |
Jul 01, 2014 | 19.01 | 19.65 | 18.95 | 19.51 | 246,054 | +0.53(+2.79%) |
Jun 30, 2014 | 18.82 | 18.98 | 18.66 | 18.98 | 340,819 | +0.06(+0.32%) |
Jun 27, 2014 | 19.27 | 19.44 | 18.77 | 18.92 | 515,673 | -0.42(-2.17%) |
Jun 26, 2014 | 19.54 | 19.60 | 19.13 | 19.34 | 246,396 | -0.31(-1.58%) |
Jun 25, 2014 | 19.03 | 19.66 | 18.71 | 19.65 | 1,577,502 | +0.59(+3.10%) |
Jun 24, 2014 | 19.12 | 19.46 | 18.98 | 19.06 | 177,030 | -0.15(-0.78%) |
Jun 23, 2014 | 19.34 | 19.34 | 18.90 | 19.21 | 180,157 | -0.14(-0.72%) |
Jun 20, 2014 | 19.14 | 19.38 | 18.97 | 19.35 | 350,827 | +0.25(+1.31%) |
Jun 19, 2014 | 19.50 | 19.50 | 19.00 | 19.10 | 211,573 | -0.31(-1.60%) |
Jun 18, 2014 | 19.52 | 19.52 | 19.08 | 19.41 | 134,278 | -0.18(-0.92%) |
Jun 17, 2014 | 19.28 | 19.82 | 19.04 | 19.59 | 249,460 | +0.25(+1.29%) |
Jun 16, 2014 | 19.00 | 19.35 | 18.91 | 19.34 | 185,710 | +0.23(+1.20%) |
Jun 13, 2014 | 19.16 | 19.16 | 18.80 | 19.11 | 193,359 | +0.04(+0.21%) |
Jun 12, 2014 | 18.99 | 19.16 | 18.83 | 19.07 | 170,823 | +0.01(+0.05%) |
Jun 11, 2014 | 19.06 | 19.13 | 18.77 | 19.06 | 190,967 | -0.06(-0.31%) |
Jun 10, 2014 | 18.86 | 19.26 | 18.83 | 19.12 | 194,654 | +0.34(+1.81%) |
Jun 06, 2014 | 18.32 | 18.83 | 18.32 | 18.78 | 196,351 | +0.58(+3.19%) |
Jun 05, 2014 | 17.81 | 18.20 | 17.56 | 18.20 | 214,660 | +0.48(+2.71%) |
Jun 04, 2014 | 17.66 | 17.86 | 17.43 | 17.72 | 263,526 | +0.03(+0.17%) |
Jun 03, 2014 | 18.19 | 18.20 | 17.44 | 17.69 | 519,949 | -0.62(-3.39%) |
Jun 02, 2014 | 18.42 | 18.51 | 18.16 | 18.31 | 250,331 | -0.06(-0.33%) |
May 30, 2014 | 18.23 | 18.41 | 18.08 | 18.37 | 378,935 | +0.17(+0.93%) |
May 29, 2014 | 18.49 | 18.49 | 18.03 | 18.20 | 333,277 | -0.23(-1.25%) |
May 28, 2014 | 18.66 | 18.75 | 18.39 | 18.43 | 413,884 | -0.24(-1.29%) |
May 27, 2014 | 18.67 | 18.70 | 18.30 | 18.67 | 490,452 | +0.00(+0.00%) |
May 23, 2014 | 18.03 | 18.67 | 18.67 | 18.67 | 1,562,200 | +0.65(+3.61%) |
May 22, 2014 | 17.89 | 18.10 | 17.73 | 18.02 | 151,050 | +0.13(+0.73%) |
May 21, 2014 | 17.82 | 18.15 | 17.62 | 17.89 | 372,485 | +0.15(+0.85%) |
May 20, 2014 | 17.83 | 17.89 | 17.37 | 17.74 | 547,671 | -0.20(-1.11%) |
May 19, 2014 | 17.25 | 17.96 | 17.25 | 17.94 | 661,161 | +0.61(+3.52%) |
May 16, 2014 | 17.02 | 17.34 | 16.75 | 17.33 | 368,942 | +0.27(+1.58%) |
May 15, 2014 | 17.35 | 17.35 | 16.84 | 17.06 | 423,260 | -0.42(-2.40%) |
May 14, 2014 | 18.07 | 18.07 | 17.16 | 17.48 | 374,051 | -0.56(-3.10%) |
May 13, 2014 | 18.41 | 18.80 | 18.01 | 18.04 | 440,744 | +0.23(+1.29%) |
May 12, 2014 | 17.12 | 17.85 | 17.09 | 17.81 | 421,584 | +0.76(+4.46%) |
May 09, 2014 | 16.90 | 17.11 | 16.73 | 17.05 | 569,623 | +0.15(+0.89%) |
May 08, 2014 | 16.95 | 17.51 | 16.84 | 16.90 | 348,938 | -0.09(-0.53%) |
May 07, 2014 | 16.99 | 17.11 | 16.80 | 16.99 | 472,363 | +0.00(+0.00%) |
May 06, 2014 | 17.22 | 17.31 | 16.95 | 16.99 | 424,719 | -0.36(-2.07%) |
May 05, 2014 | 18.08 | 18.10 | 17.24 | 17.35 | 970,541 | -0.78(-4.30%) |
May 02, 2014 | 17.57 | 18.23 | 17.57 | 18.13 | 535,325 | +0.50(+2.84%) |
May 01, 2014 | 19.39 | 19.74 | 17.47 | 17.63 | 1,347,818 | +0.26(+1.50%) |
Apr 30, 2014 | 17.03 | 17.41 | 16.53 | 17.37 | 1,087,732 | +0.12(+0.70%) |
Apr 29, 2014 | 17.49 | 17.58 | 17.21 | 17.25 | 493,522 | -0.18(-1.03%) |
Apr 28, 2014 | 17.46 | 17.69 | 17.19 | 17.43 | 446,519 | +0.08(+0.46%) |
Apr 25, 2014 | 17.50 | 17.65 | 17.19 | 17.35 | 273,814 | -0.30(-1.70%) |
Apr 24, 2014 | 17.27 | 17.75 | 17.21 | 17.65 | 750,687 | +0.50(+2.92%) |
Apr 23, 2014 | 17.20 | 17.46 | 16.95 | 17.15 | 811,950 | -0.13(-0.75%) |
Apr 22, 2014 | 17.68 | 17.82 | 17.20 | 17.28 | 681,506 | -0.42(-2.37%) |
Apr 21, 2014 | 19.38 | 19.38 | 17.03 | 17.70 | 1,158,391 | -1.67(-8.62%) |
Apr 17, 2014 | 19.33 | 19.37 | 19.37 | 19.37 | 199,800 | -0.11(-0.56%) |
Apr 16, 2014 | 19.21 | 19.50 | 19.05 | 19.48 | 193,001 | +0.43(+2.26%) |
Apr 15, 2014 | 18.87 | 19.19 | 18.64 | 19.05 | 275,430 | +0.19(+1.01%) |
Apr 14, 2014 | 19.12 | 19.12 | 18.69 | 18.86 | 234,554 | -0.08(-0.42%) |
Apr 11, 2014 | 19.50 | 19.73 | 18.85 | 18.94 | 397,274 | -0.66(-3.37%) |
Apr 10, 2014 | 20.29 | 20.32 | 19.30 | 19.60 | 492,638 | -0.66(-3.26%) |
Apr 09, 2014 | 19.66 | 20.28 | 19.60 | 20.26 | 329,834 | +0.69(+3.53%) |
Apr 08, 2014 | 19.08 | 19.60 | 18.84 | 19.57 | 597,938 | +0.47(+2.46%) |
Apr 07, 2014 | 19.27 | 19.27 | 18.55 | 19.10 | 426,643 | -0.27(-1.39%) |
Apr 04, 2014 | 19.69 | 19.69 | 19.12 | 19.37 | 471,554 | -0.17(-0.87%) |
Apr 03, 2014 | 19.82 | 19.89 | 19.28 | 19.54 | 282,982 | -0.25(-1.26%) |
Apr 02, 2014 | 19.77 | 19.94 | 19.67 | 19.79 | 263,652 | +0.09(+0.46%) |
Apr 01, 2014 | 19.57 | 19.75 | 19.34 | 19.70 | 407,897 | +0.17(+0.87%) |
Mar 31, 2014 | 19.52 | 19.76 | 19.32 | 19.53 | 314,269 | +0.07(+0.36%) |
Mar 28, 2014 | 19.35 | 19.65 | 19.25 | 19.46 | 404,092 | +0.11(+0.57%) |
Mar 27, 2014 | 19.44 | 19.62 | 19.22 | 19.35 | 1,645,424 | -0.12(-0.62%) |
Mar 26, 2014 | 19.97 | 20.11 | 19.45 | 19.47 | 524,679 | -0.39(-1.96%) |
Mar 25, 2014 | 20.58 | 20.74 | 19.69 | 19.86 | 565,248 | -0.67(-3.26%) |
Mar 24, 2014 | 20.96 | 21.15 | 20.36 | 20.53 | 272,391 | -0.42(-2.00%) |
Mar 21, 2014 | 20.99 | 21.30 | 20.83 | 20.95 | 368,423 | +0.00(+0.00%) |
Mar 20, 2014 | 20.32 | 20.96 | 20.27 | 20.95 | 152,877 | +0.58(+2.85%) |
Mar 19, 2014 | 20.90 | 20.91 | 20.30 | 20.37 | 298,919 | -0.53(-2.54%) |
Mar 18, 2014 | 20.40 | 21.00 | 20.40 | 20.90 | 288,449 | +0.53(+2.60%) |
Mar 17, 2014 | 21.04 | 21.12 | 20.33 | 20.37 | 312,821 | -0.57(-2.72%) |
Mar 14, 2014 | 20.68 | 21.08 | 20.68 | 20.94 | 356,100 | +0.14(+0.67%) |
Mar 13, 2014 | 21.20 | 21.47 | 20.60 | 20.80 | 532,019 | -0.39(-1.84%) |
Mar 12, 2014 | 21.12 | 21.29 | 20.91 | 21.19 | 614,187 | +0.03(+0.14%) |
Mar 11, 2014 | 21.06 | 21.29 | 20.86 | 21.16 | 501,275 | +0.16(+0.76%) |
Mar 10, 2014 | 21.21 | 21.27 | 20.77 | 21.00 | 485,091 | -0.29(-1.36%) |
Mar 07, 2014 | 21.53 | 21.70 | 21.19 | 21.29 | 280,447 | -0.05(-0.23%) |
Mar 06, 2014 | 21.29 | 21.43 | 21.15 | 21.34 | 581,914 | +0.24(+1.14%) |
Mar 05, 2014 | 20.80 | 21.17 | 20.79 | 21.10 | 820,692 | +0.32(+1.54%) |
Mar 04, 2014 | 20.36 | 20.89 | 20.23 | 20.78 | 1,084,097 | +0.59(+2.92%) |
Mar 03, 2014 | 20.05 | 20.33 | 19.87 | 20.19 | 431,096 | +0.04(+0.20%) |
Feb 28, 2014 | 20.19 | 20.31 | 19.90 | 20.15 | 900,837 | -0.18(-0.89%) |
Feb 27, 2014 | 20.10 | 20.39 | 19.64 | 20.33 | 739,532 | +0.19(+0.94%) |
Feb 26, 2014 | 20.16 | 20.28 | 19.95 | 20.14 | 697,279 | +0.07(+0.35%) |
Feb 25, 2014 | 20.20 | 20.28 | 19.92 | 20.07 | 854,679 | -0.12(-0.59%) |
Feb 24, 2014 | 20.05 | 20.20 | 19.85 | 20.19 | 768,520 | +0.18(+0.90%) |
Feb 21, 2014 | 20.01 | 20.18 | 19.41 | 20.01 | 1,386,494 | +0.07(+0.35%) |
Feb 20, 2014 | 20.61 | 20.83 | 19.94 | 19.94 | 505,081 | -0.68(-3.30%) |
Feb 19, 2014 | 20.34 | 20.93 | 20.20 | 20.62 | 660,504 | +0.31(+1.53%) |
Feb 18, 2014 | 20.51 | 20.91 | 20.10 | 20.31 | 890,913 | +0.13(+0.64%) |
Feb 14, 2014 | 20.58 | 20.18 | 20.18 | 20.18 | 340,800 | -0.39(-1.90%) |
Feb 13, 2014 | 20.18 | 20.65 | 19.93 | 20.57 | 583,459 | +0.25(+1.23%) |
Feb 12, 2014 | 20.70 | 21.01 | 20.29 | 20.32 | 889,063 | -0.45(-2.17%) |
Feb 11, 2014 | 21.60 | 21.79 | 20.73 | 20.77 | 1,670,809 | -0.87(-4.02%) |
Feb 10, 2014 | 21.67 | 21.76 | 21.34 | 21.64 | 358,280 | +0.01(+0.05%) |
Feb 07, 2014 | 21.60 | 21.70 | 21.14 | 21.63 | 718,972 | +0.04(+0.19%) |
Feb 06, 2014 | 22.46 | 22.47 | 21.50 | 21.59 | 564,165 | -0.62(-2.79%) |
Feb 05, 2014 | 20.97 | 22.61 | 20.39 | 22.21 | 1,807,470 | +0.98(+4.62%) |
Feb 04, 2014 | 23.18 | 23.29 | 20.79 | 21.23 | 1,680,815 | -1.89(-8.17%) |
Feb 03, 2014 | 22.34 | 23.15 | 21.78 | 23.12 | 1,544,872 | +0.60(+2.66%) |
Jan 31, 2014 | 21.86 | 22.84 | 20.75 | 22.52 | 3,037,810 | -4.21(-15.75%) |
Jan 30, 2014 | 26.37 | 26.87 | 25.90 | 26.73 | 1,186,817 | +0.54(+2.06%) |
Jan 29, 2014 | 25.75 | 26.30 | 25.49 | 26.19 | 679,463 | +0.41(+1.59%) |
Jan 28, 2014 | 25.33 | 25.91 | 25.27 | 25.78 | 706,644 | +0.59(+2.34%) |
Jan 27, 2014 | 25.26 | 25.53 | 24.72 | 25.19 | 341,922 | -0.13(-0.51%) |
Jan 24, 2014 | 25.50 | 25.84 | 25.21 | 25.32 | 353,409 | -0.38(-1.48%) |
Jan 23, 2014 | 25.85 | 25.95 | 25.52 | 25.70 | 338,970 | -0.18(-0.70%) |
Jan 22, 2014 | 24.46 | 25.96 | 24.37 | 25.88 | 520,304 | +1.78(+7.39%) |
Jan 21, 2014 | 24.53 | 24.84 | 23.90 | 24.10 | 288,033 | -0.23(-0.95%) |
Jan 17, 2014 | 24.90 | 24.33 | 24.33 | 24.33 | 227,400 | -0.66(-2.64%) |
Jan 16, 2014 | 25.06 | 25.22 | 24.85 | 24.99 | 157,895 | -0.19(-0.75%) |
Jan 15, 2014 | 25.03 | 25.23 | 24.72 | 25.18 | 344,315 | +0.15(+0.60%) |
Jan 14, 2014 | 24.73 | 25.08 | 24.70 | 25.03 | 365,937 | +0.48(+1.96%) |
Jan 13, 2014 | 24.34 | 25.00 | 24.04 | 24.55 | 542,541 | +0.22(+0.90%) |
Jan 10, 2014 | 24.35 | 24.49 | 24.03 | 24.33 | 331,874 | -0.09(-0.37%) |
Jan 09, 2014 | 24.19 | 24.89 | 23.85 | 24.42 | 717,160 | +0.17(+0.70%) |
Jan 08, 2014 | 24.84 | 24.98 | 23.45 | 24.25 | 1,149,417 | -0.65(-2.61%) |
Jan 07, 2014 | 24.92 | 25.11 | 24.53 | 24.90 | 224,179 | -0.01(-0.04%) |
Jan 06, 2014 | 24.94 | 25.10 | 24.68 | 24.91 | 334,576 | +0.02(+0.08%) |
Jan 03, 2014 | 24.24 | 25.03 | 24.20 | 24.89 | 298,378 | +0.64(+2.64%) |
Jan 02, 2014 | 25.32 | 25.45 | 24.00 | 24.25 | 410,809 | -0.90(-3.58%) |
Dec 31, 2013 | 24.55 | 25.15 | 25.15 | 25.15 | 268,400 | +0.58(+2.36%) |
Dec 30, 2013 | 24.74 | 24.82 | 24.50 | 24.57 | 164,041 | -0.25(-1.01%) |
Dec 27, 2013 | 24.57 | 24.92 | 24.31 | 24.82 | 251,671 | +0.35(+1.43%) |
Dec 26, 2013 | 25.21 | 25.30 | 24.34 | 24.47 | 281,772 | -0.54(-2.16%) |
Dec 24, 2013 | 24.78 | 25.11 | 24.63 | 25.01 | 212,193 | +0.19(+0.77%) |
Dec 23, 2013 | 24.19 | 24.82 | 24.19 | 24.82 | 491,247 | +0.77(+3.20%) |
Dec 20, 2013 | 23.22 | 24.41 | 23.21 | 24.05 | 1,156,398 | +0.92(+3.98%) |
Dec 19, 2013 | 23.66 | 23.79 | 23.06 | 23.13 | 376,532 | -0.51(-2.16%) |
Dec 18, 2013 | 23.48 | 23.69 | 22.92 | 23.64 | 497,981 | +0.13(+0.55%) |
Dec 17, 2013 | 23.49 | 23.68 | 23.04 | 23.51 | 1,003,029 | +0.08(+0.34%) |
Dec 16, 2013 | 23.26 | 23.51 | 23.00 | 23.43 | 217,339 | +0.23(+0.99%) |
Dec 13, 2013 | 22.99 | 23.37 | 22.93 | 23.20 | 230,699 | +0.23(+1.00%) |
Dec 12, 2013 | 22.81 | 23.28 | 22.70 | 22.97 | 314,310 | +0.14(+0.61%) |
Dec 11, 2013 | 23.07 | 23.21 | 22.71 | 22.83 | 459,569 | -0.13(-0.57%) |
Dec 10, 2013 | 22.88 | 23.13 | 22.59 | 22.96 | 359,113 | -0.03(-0.13%) |
Dec 09, 2013 | 22.90 | 23.06 | 22.52 | 22.99 | 332,113 | +0.08(+0.35%) |
Dec 06, 2013 | 22.99 | 23.15 | 22.71 | 22.91 | 278,081 | +0.10(+0.44%) |
Dec 05, 2013 | 23.43 | 23.59 | 22.52 | 22.81 | 532,300 | -0.72(-3.06%) |
Dec 04, 2013 | 23.18 | 23.66 | 23.09 | 23.53 | 413,146 | +0.33(+1.42%) |
Dec 03, 2013 | 23.94 | 24.00 | 23.08 | 23.20 | 454,043 | -0.87(-3.61%) |
Dec 02, 2013 | 24.08 | 24.24 | 23.63 | 24.07 | 451,463 | -0.18(-0.74%) |
Nov 29, 2013 | 24.39 | 24.44 | 24.22 | 24.25 | 191,989 | -0.15(-0.61%) |
Nov 27, 2013 | 24.68 | 24.99 | 24.40 | 24.40 | 366,016 | -0.11(-0.45%) |
Nov 26, 2013 | 24.64 | 24.82 | 24.25 | 24.51 | 245,374 | +0.00(+0.00%) |
Nov 25, 2013 | 24.79 | 25.77 | 24.45 | 24.51 | 865,968 | +1.17(+5.01%) |
Nov 22, 2013 | 22.97 | 23.50 | 22.66 | 23.34 | 508,199 | +0.49(+2.14%) |
Nov 21, 2013 | 22.04 | 22.87 | 21.80 | 22.85 | 788,378 | +0.19(+0.84%) |
Nov 20, 2013 | 24.27 | 24.27 | 22.13 | 22.66 | 873,011 | -1.62(-6.67%) |
Nov 19, 2013 | 24.19 | 24.58 | 23.97 | 24.28 | 516,097 | +0.17(+0.71%) |
Nov 18, 2013 | 24.66 | 25.01 | 23.84 | 24.11 | 542,389 | -0.81(-3.25%) |
Nov 15, 2013 | 24.53 | 25.06 | 24.34 | 24.92 | 546,971 | +0.38(+1.55%) |
Nov 14, 2013 | 24.25 | 24.58 | 24.12 | 24.54 | 451,761 | +1.04(+4.43%) |
Nov 12, 2013 | 23.46 | 23.62 | 22.94 | 23.50 | 471,660 | -0.04(-0.17%) |
Nov 11, 2013 | 23.09 | 23.57 | 22.85 | 23.54 | 388,948 | +0.41(+1.77%) |
Nov 08, 2013 | 22.68 | 23.14 | 22.53 | 23.13 | 635,627 | +0.37(+1.63%) |
Nov 07, 2013 | 23.40 | 23.49 | 22.59 | 22.76 | 550,337 | -0.64(-2.74%) |
Nov 06, 2013 | 23.77 | 23.91 | 23.19 | 23.40 | 888,903 | -0.35(-1.47%) |
Nov 05, 2013 | 23.88 | 24.43 | 23.28 | 23.75 | 659,056 | -0.29(-1.21%) |
Nov 04, 2013 | 25.15 | 25.49 | 23.93 | 24.04 | 863,076 | -1.42(-5.58%) |
Nov 01, 2013 | 24.88 | 25.94 | 24.00 | 25.46 | 4,674,828 | +4.00(+18.64%) |
Oct 31, 2013 | 20.75 | 21.65 | 20.39 | 21.46 | 893,039 | +0.65(+3.12%) |
Oct 30, 2013 | 21.75 | 21.75 | 20.79 | 20.81 | 674,850 | -1.04(-4.76%) |
Oct 29, 2013 | 22.09 | 22.09 | 20.70 | 21.85 | 1,640,883 | +1.85(+9.25%) |
Oct 28, 2013 | 20.23 | 20.45 | 19.93 | 20.00 | 1,121,557 | -0.32(-1.57%) |
Oct 25, 2013 | 20.53 | 20.56 | 20.20 | 20.32 | 570,171 | -0.19(-0.93%) |
Oct 24, 2013 | 20.30 | 20.77 | 20.22 | 20.51 | 621,471 | +0.29(+1.43%) |
Oct 23, 2013 | 20.35 | 20.44 | 19.90 | 20.22 | 676,397 | -0.13(-0.64%) |
Oct 22, 2013 | 20.93 | 21.01 | 20.30 | 20.35 | 629,910 | -0.55(-2.63%) |
Oct 21, 2013 | 20.80 | 21.01 | 20.79 | 20.90 | 516,120 | -0.05(-0.24%) |
Oct 18, 2013 | 20.78 | 21.05 | 20.52 | 20.95 | 713,550 | +0.34(+1.65%) |
Oct 17, 2013 | 20.38 | 20.75 | 20.26 | 20.61 | 1,431,371 | -0.06(-0.29%) |
Oct 16, 2013 | 20.65 | 21.08 | 19.70 | 20.67 | 3,081,495 | -0.94(-4.35%) |
Oct 15, 2013 | 22.44 | 22.54 | 21.54 | 21.61 | 839,598 | -0.91(-4.04%) |
Oct 14, 2013 | 22.87 | 23.01 | 22.35 | 22.52 | 593,993 | -0.38(-1.66%) |
Oct 11, 2013 | 22.86 | 23.11 | 22.75 | 22.90 | 394,627 | -0.04(-0.17%) |
Oct 10, 2013 | 22.83 | 23.06 | 22.77 | 22.94 | 524,464 | +0.39(+1.73%) |
Oct 09, 2013 | 23.50 | 23.75 | 21.77 | 22.55 | 1,334,365 | -1.82(-7.47%) |
Oct 08, 2013 | 25.26 | 25.45 | 24.23 | 24.37 | 639,067 | -0.84(-3.33%) |
Oct 07, 2013 | 25.46 | 25.50 | 25.01 | 25.21 | 514,622 | -0.39(-1.52%) |
Oct 04, 2013 | 25.97 | 25.97 | 25.54 | 25.60 | 338,599 | -0.44(-1.69%) |
Oct 03, 2013 | 26.09 | 26.22 | 25.53 | 26.04 | 461,388 | -0.05(-0.19%) |
Oct 02, 2013 | 25.84 | 26.14 | 25.52 | 26.09 | 650,795 | +0.01(+0.04%) |