Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.88 | 18.07 | 17.69 | 17.87 | 201,782 | -0.06(-0.33%) |
Sep 29, 2014 | 17.84 | 17.94 | 17.76 | 17.93 | 86,368 | -0.08(-0.43%) |
Sep 26, 2014 | 17.88 | 18.01 | 17.75 | 18.01 | 118,165 | +0.22(+1.21%) |
Sep 25, 2014 | 17.79 | 17.91 | 17.51 | 17.79 | 128,178 | +0.03(+0.14%) |
Sep 24, 2014 | 17.84 | 17.99 | 17.75 | 17.77 | 66,572 | -0.02(-0.11%) |
Sep 23, 2014 | 18.15 | 18.41 | 17.77 | 17.79 | 122,772 | -0.35(-1.95%) |
Sep 22, 2014 | 18.08 | 18.27 | 18.06 | 18.14 | 72,347 | -0.03(-0.14%) |
Sep 19, 2014 | 18.01 | 18.15 | 18.01 | 18.16 | 294,488 | +0.13(+0.75%) |
Sep 18, 2014 | 18.13 | 18.13 | 18.00 | 18.03 | 85,042 | -0.10(-0.53%) |
Sep 17, 2014 | 18.18 | 18.29 | 17.97 | 18.13 | 88,813 | -0.01(-0.04%) |
Sep 16, 2014 | 18.04 | 18.16 | 17.99 | 18.13 | 79,527 | +0.13(+0.71%) |
Sep 15, 2014 | 18.26 | 18.30 | 18.00 | 18.00 | 74,448 | -0.23(-1.27%) |
Sep 12, 2014 | 18.62 | 18.62 | 18.09 | 18.24 | 181,759 | -0.42(-2.27%) |
Sep 11, 2014 | 18.54 | 18.72 | 18.52 | 18.66 | 99,177 | +0.08(+0.41%) |
Sep 10, 2014 | 18.67 | 18.70 | 18.45 | 18.58 | 98,409 | -0.13(-0.69%) |
Sep 09, 2014 | 18.78 | 18.87 | 18.69 | 18.71 | 116,757 | -0.14(-0.75%) |
Sep 08, 2014 | 19.05 | 19.10 | 18.79 | 18.85 | 88,634 | -0.26(-1.38%) |
Sep 05, 2014 | 18.79 | 19.17 | 18.79 | 19.12 | 48,821 | +0.26(+1.36%) |
Sep 04, 2014 | 19.15 | 19.15 | 18.83 | 18.86 | 96,601 | -0.26(-1.34%) |
Sep 03, 2014 | 19.14 | 19.21 | 19.07 | 19.12 | 52,304 | +0.08(+0.40%) |
Sep 02, 2014 | 19.07 | 19.08 | 18.92 | 19.04 | 124,890 | +0.06(+0.34%) |
Aug 29, 2014 | 18.85 | 18.97 | 18.97 | 18.97 | 124,971 | +0.12(+0.61%) |
Aug 28, 2014 | 18.99 | 18.99 | 18.83 | 18.86 | 122,713 | -0.16(-0.84%) |
Aug 27, 2014 | 19.06 | 19.09 | 18.97 | 19.02 | 50,906 | -0.04(-0.20%) |
Aug 26, 2014 | 18.95 | 19.11 | 18.67 | 19.06 | 40,772 | +0.08(+0.44%) |
Aug 25, 2014 | 19.17 | 19.28 | 18.95 | 18.97 | 33,325 | -0.20(-1.04%) |
Aug 22, 2014 | 19.35 | 19.35 | 19.15 | 19.17 | 33,645 | -0.16(-0.83%) |
Aug 21, 2014 | 19.32 | 19.41 | 19.30 | 19.33 | 35,812 | -0.03(-0.17%) |
Aug 20, 2014 | 19.33 | 19.37 | 19.15 | 19.37 | 33,574 | -0.08(-0.43%) |
Aug 19, 2014 | 19.48 | 19.48 | 19.41 | 19.45 | 45,104 | +0.01(+0.07%) |
Aug 18, 2014 | 19.34 | 19.44 | 19.32 | 19.44 | 52,724 | +0.20(+1.04%) |
Aug 15, 2014 | 19.33 | 19.33 | 18.97 | 19.24 | 90,391 | +0.10(+0.54%) |
Aug 14, 2014 | 19.15 | 19.15 | 18.95 | 19.14 | 34,732 | -0.05(-0.27%) |
Aug 13, 2014 | 18.87 | 19.19 | 18.87 | 19.19 | 40,821 | +0.33(+1.74%) |
Aug 12, 2014 | 18.90 | 19.01 | 18.75 | 18.86 | 38,779 | -0.15(-0.81%) |
Aug 11, 2014 | 19.03 | 19.18 | 18.86 | 19.01 | 39,978 | +0.12(+0.61%) |
Aug 08, 2014 | 18.85 | 19.00 | 18.52 | 18.90 | 60,790 | +0.02(+0.10%) |
Aug 07, 2014 | 19.08 | 19.15 | 18.79 | 18.88 | 60,795 | -0.20(-1.04%) |
Aug 06, 2014 | 18.67 | 19.11 | 18.67 | 19.08 | 67,078 | +0.26(+1.40%) |
Aug 05, 2014 | 18.74 | 18.92 | 18.61 | 18.81 | 102,667 | -0.03(-0.17%) |
Aug 04, 2014 | 18.76 | 18.87 | 18.61 | 18.85 | 72,103 | +0.20(+1.07%) |
Aug 01, 2014 | 18.88 | 18.89 | 18.62 | 18.65 | 77,821 | -0.17(-0.89%) |
Jul 31, 2014 | 18.79 | 18.98 | 18.79 | 18.81 | 94,161 | -0.10(-0.54%) |
Jul 30, 2014 | 18.96 | 18.98 | 18.69 | 18.92 | 110,323 | -0.04(-0.20%) |
Jul 29, 2014 | 19.24 | 19.25 | 18.96 | 18.96 | 62,312 | -0.26(-1.34%) |
Jul 28, 2014 | 19.21 | 19.31 | 19.15 | 19.21 | 50,399 | +0.00(+0.00%) |
Jul 25, 2014 | 19.34 | 19.51 | 19.16 | 19.21 | 66,580 | -0.26(-1.32%) |
Jul 24, 2014 | 19.70 | 19.70 | 19.41 | 19.47 | 47,482 | -0.23(-1.17%) |
Jul 23, 2014 | 19.69 | 19.76 | 19.62 | 19.70 | 22,816 | -0.01(-0.03%) |
Jul 22, 2014 | 19.67 | 19.76 | 19.63 | 19.71 | 33,317 | +0.08(+0.43%) |
Jul 21, 2014 | 19.59 | 19.66 | 19.42 | 19.62 | 37,569 | -0.10(-0.49%) |
Jul 18, 2014 | 19.35 | 19.75 | 19.35 | 19.72 | 70,953 | +0.30(+1.56%) |
Jul 17, 2014 | 19.54 | 19.63 | 19.35 | 19.42 | 60,242 | -0.24(-1.24%) |
Jul 16, 2014 | 19.89 | 19.89 | 19.59 | 19.66 | 33,418 | -0.06(-0.33%) |
Jul 15, 2014 | 19.83 | 19.83 | 19.57 | 19.73 | 39,249 | -0.08(-0.39%) |
Jul 14, 2014 | 19.65 | 19.82 | 19.51 | 19.80 | 75,662 | +0.31(+1.62%) |
Jul 11, 2014 | 19.46 | 19.56 | 19.27 | 19.49 | 44,577 | +0.07(+0.36%) |
Jul 10, 2014 | 19.10 | 19.46 | 19.10 | 19.42 | 58,375 | +0.03(+0.17%) |
Jul 09, 2014 | 19.43 | 19.45 | 19.28 | 19.39 | 70,961 | -0.05(-0.26%) |
Jul 08, 2014 | 19.46 | 19.51 | 19.41 | 19.44 | 130,692 | -0.08(-0.40%) |
Jul 07, 2014 | 19.62 | 19.71 | 19.48 | 19.51 | 74,073 | -0.10(-0.49%) |
Jul 03, 2014 | 19.59 | 19.61 | 19.61 | 19.61 | 36,417 | +0.05(+0.23%) |
Jul 02, 2014 | 19.69 | 19.71 | 19.47 | 19.57 | 38,870 | -0.08(-0.42%) |
Jul 01, 2014 | 19.48 | 19.72 | 19.17 | 19.65 | 65,487 | +0.22(+1.16%) |
Jun 30, 2014 | 19.37 | 19.44 | 19.08 | 19.42 | 90,292 | -0.01(-0.03%) |
Jun 27, 2014 | 19.17 | 19.45 | 19.17 | 19.43 | 151,820 | +0.14(+0.73%) |
Jun 26, 2014 | 19.39 | 19.39 | 19.21 | 19.29 | 33,801 | -0.02(-0.10%) |
Jun 25, 2014 | 19.26 | 19.31 | 19.07 | 19.31 | 57,003 | -0.04(-0.20%) |
Jun 24, 2014 | 19.15 | 19.39 | 19.15 | 19.35 | 73,168 | +0.13(+0.66%) |
Jun 23, 2014 | 19.38 | 19.43 | 19.14 | 19.22 | 61,153 | -0.17(-0.88%) |
Jun 20, 2014 | 19.23 | 19.42 | 19.09 | 19.39 | 176,950 | +0.21(+1.09%) |
Jun 19, 2014 | 19.15 | 19.26 | 19.11 | 19.18 | 59,275 | +0.10(+0.53%) |
Jun 18, 2014 | 18.93 | 19.09 | 18.82 | 19.08 | 41,435 | +0.20(+1.07%) |
Jun 17, 2014 | 18.85 | 18.98 | 18.83 | 18.88 | 55,741 | -0.04(-0.23%) |
Jun 16, 2014 | 18.96 | 19.04 | 18.83 | 18.92 | 59,019 | -0.09(-0.47%) |
Jun 13, 2014 | 19.14 | 19.14 | 18.74 | 19.01 | 53,512 | -0.04(-0.23%) |
Jun 12, 2014 | 19.10 | 19.11 | 18.94 | 19.06 | 44,649 | -0.08(-0.40%) |
Jun 11, 2014 | 19.28 | 19.28 | 19.02 | 19.13 | 46,575 | -0.18(-0.95%) |
Jun 10, 2014 | 19.44 | 19.49 | 19.27 | 19.31 | 47,650 | -0.33(-1.68%) |
Jun 06, 2014 | 19.86 | 19.86 | 19.61 | 19.64 | 68,434 | -0.13(-0.67%) |
Jun 05, 2014 | 19.21 | 19.79 | 19.09 | 19.78 | 90,338 | +0.65(+3.41%) |
Jun 04, 2014 | 19.18 | 19.21 | 19.06 | 19.12 | 46,664 | -0.08(-0.43%) |
Jun 03, 2014 | 19.30 | 19.52 | 19.19 | 19.21 | 46,440 | -0.19(-0.98%) |
Jun 02, 2014 | 19.59 | 19.59 | 19.30 | 19.40 | 46,110 | -0.14(-0.71%) |
May 30, 2014 | 19.47 | 19.57 | 19.36 | 19.54 | 71,163 | +0.09(+0.46%) |
May 29, 2014 | 19.39 | 19.49 | 19.18 | 19.45 | 45,335 | +0.16(+0.82%) |
May 28, 2014 | 19.64 | 19.64 | 19.25 | 19.29 | 93,186 | -0.41(-2.06%) |
May 27, 2014 | 19.43 | 19.80 | 19.28 | 19.70 | 128,854 | +0.38(+1.97%) |
May 23, 2014 | 18.88 | 19.31 | 19.31 | 19.31 | 108,921 | +0.35(+1.83%) |
May 22, 2014 | 18.72 | 19.00 | 18.69 | 18.97 | 27,912 | +0.09(+0.48%) |
May 21, 2014 | 18.93 | 19.09 | 18.73 | 18.88 | 103,764 | +0.26(+1.39%) |
May 20, 2014 | 18.84 | 18.90 | 18.52 | 18.62 | 104,691 | -0.29(-1.54%) |
May 19, 2014 | 18.74 | 18.92 | 18.69 | 18.91 | 43,221 | +0.10(+0.54%) |
May 16, 2014 | 18.65 | 18.81 | 18.59 | 18.81 | 81,047 | +0.11(+0.61%) |
May 15, 2014 | 18.88 | 18.88 | 18.58 | 18.69 | 83,214 | -0.29(-1.53%) |
May 14, 2014 | 19.10 | 19.13 | 18.91 | 18.99 | 59,092 | -0.15(-0.76%) |
May 13, 2014 | 19.51 | 19.59 | 19.11 | 19.13 | 49,073 | -0.41(-2.11%) |
May 12, 2014 | 19.34 | 19.64 | 19.29 | 19.54 | 78,723 | +0.24(+1.25%) |
May 09, 2014 | 18.69 | 19.31 | 18.69 | 19.30 | 84,895 | +0.60(+3.22%) |
May 08, 2014 | 18.75 | 18.89 | 18.52 | 18.70 | 78,612 | +0.00(+0.00%) |
May 07, 2014 | 18.55 | 18.81 | 18.48 | 18.70 | 97,356 | +0.19(+1.03%) |
May 06, 2014 | 18.66 | 18.78 | 18.42 | 18.51 | 117,199 | -0.23(-1.22%) |
May 05, 2014 | 18.69 | 18.80 | 18.64 | 18.74 | 51,848 | -0.04(-0.24%) |
May 02, 2014 | 18.81 | 18.92 | 18.69 | 18.78 | 66,265 | +0.06(+0.34%) |
May 01, 2014 | 18.93 | 18.93 | 18.52 | 18.72 | 125,735 | -0.20(-1.07%) |
Apr 30, 2014 | 18.85 | 19.00 | 18.72 | 18.92 | 84,109 | -0.03(-0.17%) |
Apr 29, 2014 | 19.30 | 19.38 | 18.89 | 18.95 | 51,887 | -0.16(-0.83%) |
Apr 28, 2014 | 19.01 | 19.19 | 18.91 | 19.11 | 90,360 | +0.19(+1.00%) |
Apr 25, 2014 | 19.00 | 19.15 | 18.88 | 18.92 | 98,850 | -0.15(-0.80%) |
Apr 24, 2014 | 19.11 | 19.19 | 19.01 | 19.07 | 90,272 | +0.11(+0.60%) |
Apr 23, 2014 | 19.02 | 19.10 | 18.81 | 18.96 | 78,270 | -0.06(-0.30%) |
Apr 22, 2014 | 18.71 | 19.07 | 18.71 | 19.02 | 72,290 | +0.23(+1.25%) |
Apr 21, 2014 | 18.91 | 18.94 | 16.84 | 18.78 | 251,264 | -0.07(-0.37%) |
Apr 17, 2014 | 18.86 | 18.85 | 18.85 | 18.85 | 74,508 | -0.08(-0.43%) |
Apr 16, 2014 | 18.93 | 19.02 | 18.81 | 18.93 | 57,044 | +0.10(+0.54%) |
Apr 15, 2014 | 18.71 | 18.93 | 18.60 | 18.83 | 107,991 | +0.12(+0.64%) |
Apr 14, 2014 | 19.00 | 19.06 | 18.60 | 18.71 | 96,329 | -0.11(-0.61%) |
Apr 11, 2014 | 18.95 | 19.08 | 18.69 | 18.83 | 138,854 | -0.25(-1.30%) |
Apr 10, 2014 | 19.31 | 19.52 | 19.01 | 19.07 | 94,660 | -0.22(-1.12%) |
Apr 09, 2014 | 19.30 | 19.34 | 19.13 | 19.29 | 78,968 | -0.02(-0.10%) |
Apr 08, 2014 | 19.31 | 19.46 | 19.09 | 19.31 | 95,985 | +0.06(+0.33%) |
Apr 07, 2014 | 19.44 | 19.59 | 19.20 | 19.25 | 99,974 | -0.23(-1.17%) |
Apr 04, 2014 | 19.61 | 19.68 | 19.38 | 19.47 | 76,865 | -0.11(-0.58%) |
Apr 03, 2014 | 19.82 | 19.82 | 19.47 | 19.59 | 70,721 | -0.17(-0.87%) |
Apr 02, 2014 | 19.53 | 19.80 | 19.37 | 19.76 | 68,180 | +0.23(+1.17%) |
Apr 01, 2014 | 19.27 | 19.54 | 19.09 | 19.53 | 99,352 | +0.27(+1.38%) |
Mar 31, 2014 | 19.16 | 19.38 | 18.98 | 19.26 | 91,637 | +0.16(+0.86%) |
Mar 28, 2014 | 19.16 | 19.32 | 19.03 | 19.10 | 53,175 | -0.02(-0.10%) |
Mar 27, 2014 | 19.11 | 19.28 | 18.97 | 19.12 | 84,450 | +0.10(+0.50%) |
Mar 26, 2014 | 19.60 | 19.67 | 19.00 | 19.02 | 100,712 | -0.45(-2.31%) |
Mar 25, 2014 | 19.69 | 19.80 | 19.39 | 19.47 | 77,138 | -0.08(-0.42%) |
Mar 24, 2014 | 19.77 | 19.84 | 19.34 | 19.55 | 80,387 | -0.12(-0.60%) |
Mar 21, 2014 | 19.46 | 19.82 | 19.46 | 19.67 | 143,494 | +0.32(+1.65%) |
Mar 20, 2014 | 19.35 | 19.42 | 19.16 | 19.35 | 55,727 | -0.01(-0.03%) |
Mar 19, 2014 | 19.63 | 19.71 | 19.24 | 19.36 | 62,215 | -0.34(-1.71%) |
Mar 18, 2014 | 19.44 | 19.72 | 19.31 | 19.70 | 74,738 | +0.24(+1.22%) |
Mar 17, 2014 | 19.40 | 19.64 | 19.39 | 19.46 | 69,265 | +0.11(+0.55%) |
Mar 14, 2014 | 19.02 | 19.37 | 19.02 | 19.35 | 59,072 | +0.32(+1.71%) |
Mar 13, 2014 | 19.16 | 19.19 | 18.91 | 19.03 | 76,078 | -0.05(-0.26%) |
Mar 12, 2014 | 19.04 | 19.30 | 19.04 | 19.08 | 112,759 | -0.01(-0.03%) |
Mar 11, 2014 | 19.05 | 19.17 | 18.94 | 19.09 | 46,576 | +0.06(+0.30%) |
Mar 10, 2014 | 19.14 | 19.28 | 19.00 | 19.03 | 74,847 | -0.12(-0.65%) |
Mar 07, 2014 | 19.33 | 19.36 | 19.02 | 19.15 | 100,044 | -0.13(-0.68%) |
Mar 06, 2014 | 19.72 | 19.79 | 19.22 | 19.29 | 172,347 | -0.47(-2.37%) |
Mar 05, 2014 | 19.81 | 19.95 | 19.64 | 19.75 | 84,766 | -0.02(-0.13%) |
Mar 04, 2014 | 19.52 | 19.98 | 19.49 | 19.78 | 161,936 | +0.39(+2.03%) |
Mar 03, 2014 | 19.15 | 19.40 | 18.94 | 19.39 | 83,381 | +0.19(+0.98%) |
Feb 28, 2014 | 19.31 | 19.36 | 19.12 | 19.20 | 138,263 | -0.05(-0.26%) |
Feb 27, 2014 | 19.17 | 19.27 | 19.02 | 19.25 | 71,449 | +0.07(+0.39%) |
Feb 26, 2014 | 19.19 | 19.32 | 19.01 | 19.17 | 102,898 | +0.06(+0.29%) |
Feb 25, 2014 | 19.10 | 19.22 | 18.94 | 19.12 | 87,424 | +0.02(+0.10%) |
Feb 24, 2014 | 19.05 | 19.28 | 18.99 | 19.10 | 82,981 | +0.01(+0.03%) |
Feb 21, 2014 | 18.90 | 19.13 | 18.80 | 19.09 | 107,467 | +0.26(+1.39%) |
Feb 20, 2014 | 18.72 | 18.86 | 18.72 | 18.83 | 63,360 | +0.16(+0.87%) |
Feb 19, 2014 | 18.74 | 19.05 | 18.42 | 18.67 | 142,277 | -0.09(-0.50%) |
Feb 18, 2014 | 18.64 | 18.81 | 18.50 | 18.76 | 75,476 | +0.20(+1.08%) |
Feb 14, 2014 | 18.51 | 18.56 | 18.56 | 18.56 | 43,872 | +0.06(+0.30%) |
Feb 13, 2014 | 18.24 | 18.61 | 18.14 | 18.51 | 70,109 | +0.19(+1.02%) |
Feb 12, 2014 | 18.32 | 18.32 | 18.11 | 18.32 | 63,875 | +0.06(+0.31%) |
Feb 11, 2014 | 17.97 | 18.36 | 17.90 | 18.26 | 154,966 | +0.31(+1.70%) |
Feb 10, 2014 | 17.87 | 17.99 | 17.73 | 17.96 | 61,352 | +0.11(+0.63%) |
Feb 07, 2014 | 17.72 | 17.96 | 17.67 | 17.84 | 125,176 | +0.14(+0.81%) |
Feb 06, 2014 | 17.65 | 17.83 | 17.54 | 17.70 | 103,788 | +0.07(+0.39%) |
Feb 05, 2014 | 17.76 | 17.76 | 17.61 | 17.63 | 75,529 | -0.17(-0.98%) |
Feb 04, 2014 | 17.66 | 18.01 | 17.54 | 17.81 | 114,468 | +0.21(+1.21%) |
Feb 03, 2014 | 17.79 | 17.92 | 17.57 | 17.59 | 129,533 | -0.26(-1.47%) |
Jan 31, 2014 | 17.68 | 17.99 | 17.68 | 17.86 | 95,784 | -0.05(-0.28%) |
Jan 30, 2014 | 17.85 | 18.11 | 17.82 | 17.91 | 91,131 | +0.21(+1.20%) |
Jan 29, 2014 | 17.77 | 17.89 | 17.67 | 17.69 | 93,202 | -0.16(-0.91%) |
Jan 28, 2014 | 17.88 | 17.94 | 17.80 | 17.86 | 124,185 | +0.04(+0.25%) |
Jan 27, 2014 | 18.22 | 18.26 | 17.81 | 17.81 | 81,530 | -0.34(-1.89%) |
Jan 24, 2014 | 18.38 | 18.42 | 18.11 | 18.16 | 85,116 | -0.27(-1.49%) |
Jan 23, 2014 | 18.09 | 18.43 | 18.09 | 18.43 | 131,328 | +0.31(+1.69%) |
Jan 22, 2014 | 18.09 | 18.22 | 18.08 | 18.12 | 130,702 | +0.02(+0.14%) |
Jan 21, 2014 | 18.02 | 18.11 | 17.96 | 18.10 | 84,801 | +0.14(+0.76%) |
Jan 17, 2014 | 18.00 | 17.96 | 17.96 | 17.96 | 76,696 | -0.06(-0.31%) |
Jan 16, 2014 | 17.87 | 18.10 | 17.82 | 18.02 | 101,842 | +0.10(+0.56%) |
Jan 15, 2014 | 17.86 | 17.98 | 17.84 | 17.92 | 122,619 | +0.06(+0.35%) |
Jan 14, 2014 | 17.84 | 18.04 | 17.71 | 17.86 | 107,070 | +0.05(+0.28%) |
Jan 13, 2014 | 17.81 | 17.91 | 17.67 | 17.81 | 69,673 | -0.09(-0.49%) |
Jan 10, 2014 | 17.76 | 17.97 | 17.58 | 17.89 | 235,539 | +0.17(+0.99%) |
Jan 09, 2014 | 17.86 | 17.86 | 17.65 | 17.72 | 105,738 | -0.14(-0.80%) |
Jan 08, 2014 | 18.21 | 18.30 | 17.72 | 17.86 | 102,645 | -0.41(-2.22%) |
Jan 07, 2014 | 18.37 | 18.44 | 18.16 | 18.27 | 160,977 | -0.02(-0.10%) |
Jan 06, 2014 | 18.18 | 18.41 | 18.06 | 18.29 | 124,632 | +0.12(+0.69%) |
Jan 03, 2014 | 18.01 | 18.21 | 18.00 | 18.16 | 80,372 | +0.16(+0.87%) |
Jan 02, 2014 | 18.12 | 18.15 | 17.91 | 18.01 | 102,851 | -0.12(-0.65%) |
Dec 31, 2013 | 17.92 | 18.12 | 18.12 | 18.12 | 162,839 | +0.19(+1.04%) |
Dec 30, 2013 | 17.95 | 18.07 | 17.87 | 17.94 | 85,683 | +0.06(+0.31%) |
Dec 27, 2013 | 18.07 | 18.09 | 17.76 | 17.88 | 173,668 | -0.10(-0.56%) |
Dec 26, 2013 | 18.06 | 18.31 | 17.93 | 17.98 | 103,224 | +0.05(+0.28%) |
Dec 24, 2013 | 17.84 | 17.99 | 17.84 | 17.93 | 49,690 | +0.06(+0.35%) |
Dec 23, 2013 | 17.79 | 18.06 | 17.77 | 17.87 | 135,390 | +0.09(+0.49%) |
Dec 20, 2013 | 17.34 | 17.79 | 17.28 | 17.78 | 454,513 | +0.44(+2.52%) |
Dec 19, 2013 | 17.84 | 17.92 | 17.33 | 17.34 | 101,996 | -0.50(-2.80%) |
Dec 18, 2013 | 17.63 | 18.03 | 17.39 | 17.84 | 244,240 | +0.34(+1.96%) |
Dec 17, 2013 | 17.55 | 17.58 | 17.37 | 17.50 | 143,699 | +0.00(+0.00%) |
Dec 16, 2013 | 17.29 | 17.54 | 17.09 | 17.50 | 132,208 | +0.29(+1.68%) |
Dec 13, 2013 | 17.20 | 17.39 | 17.07 | 17.21 | 146,438 | -0.04(-0.25%) |
Dec 12, 2013 | 17.23 | 17.38 | 17.07 | 17.25 | 205,322 | +0.06(+0.32%) |
Dec 11, 2013 | 17.33 | 17.40 | 17.18 | 17.20 | 247,154 | -0.12(-0.68%) |
Dec 10, 2013 | 17.40 | 17.51 | 17.25 | 17.32 | 188,161 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.39 | 17.19 | 17.38 | 200,755 | -0.03(-0.18%) |
Dec 06, 2013 | 17.45 | 17.70 | 17.38 | 17.41 | 204,468 | +0.04(+0.25%) |
Dec 05, 2013 | 17.41 | 17.53 | 17.34 | 17.36 | 284,994 | -0.13(-0.74%) |
Dec 04, 2013 | 17.44 | 17.67 | 17.37 | 17.49 | 334,123 | -0.01(-0.07%) |
Dec 03, 2013 | 17.55 | 17.70 | 17.44 | 17.51 | 341,644 | -0.16(-0.91%) |
Dec 02, 2013 | 18.01 | 18.05 | 17.45 | 17.67 | 338,374 | -0.37(-2.05%) |
Nov 29, 2013 | 18.21 | 18.25 | 18.04 | 18.04 | 144,476 | -0.09(-0.48%) |
Nov 27, 2013 | 18.19 | 18.32 | 17.96 | 18.12 | 400,683 | -0.12(-0.64%) |
Nov 26, 2013 | 18.13 | 18.39 | 17.99 | 18.24 | 388,753 | +0.08(+0.44%) |
Nov 25, 2013 | 17.92 | 18.21 | 17.88 | 18.16 | 1,070,150 | +0.23(+1.27%) |
Nov 22, 2013 | 17.75 | 17.96 | 17.54 | 17.93 | 2,834,351 | -0.88(-4.68%) |
Nov 21, 2013 | 18.88 | 18.88 | 18.75 | 18.81 | 152,985 | +0.02(+0.10%) |
Nov 20, 2013 | 19.13 | 19.24 | 18.70 | 18.79 | 119,874 | -0.24(-1.26%) |
Nov 19, 2013 | 19.21 | 19.32 | 18.93 | 19.03 | 81,686 | -0.23(-1.18%) |
Nov 18, 2013 | 19.44 | 19.56 | 19.19 | 19.26 | 56,643 | -0.11(-0.57%) |
Nov 15, 2013 | 19.27 | 19.43 | 19.18 | 19.37 | 137,696 | +0.07(+0.35%) |
Nov 14, 2013 | 19.34 | 19.48 | 19.27 | 19.30 | 67,367 | +0.01(+0.06%) |
Nov 13, 2013 | 19.20 | 19.43 | 19.06 | 19.29 | 72,153 | +0.02(+0.10%) |
Nov 12, 2013 | 19.20 | 19.32 | 19.04 | 19.27 | 51,888 | +0.01(+0.06%) |
Nov 11, 2013 | 19.53 | 19.60 | 19.19 | 19.26 | 81,482 | -0.33(-1.67%) |
Nov 08, 2013 | 19.76 | 19.78 | 19.41 | 19.59 | 63,895 | -0.21(-1.06%) |
Nov 07, 2013 | 19.81 | 19.89 | 19.63 | 19.80 | 78,627 | +0.09(+0.44%) |
Nov 06, 2013 | 19.62 | 19.78 | 19.57 | 19.71 | 78,093 | +0.13(+0.66%) |
Nov 05, 2013 | 19.64 | 19.76 | 19.52 | 19.58 | 152,025 | -0.12(-0.59%) |
Nov 04, 2013 | 19.64 | 19.70 | 19.55 | 19.70 | 135,367 | +0.06(+0.31%) |
Nov 01, 2013 | 19.41 | 19.67 | 19.35 | 19.64 | 178,477 | +0.20(+1.05%) |
Oct 31, 2013 | 19.41 | 19.59 | 19.18 | 19.43 | 108,798 | +0.09(+0.45%) |
Oct 30, 2013 | 19.59 | 19.64 | 19.24 | 19.35 | 178,355 | -0.14(-0.70%) |
Oct 29, 2013 | 19.65 | 19.67 | 19.48 | 19.48 | 50,788 | -0.15(-0.78%) |
Oct 28, 2013 | 19.59 | 19.70 | 19.54 | 19.64 | 90,617 | +0.00(+0.00%) |
Oct 25, 2013 | 19.68 | 19.70 | 19.54 | 19.64 | 48,278 | +0.05(+0.25%) |
Oct 24, 2013 | 19.70 | 19.70 | 19.52 | 19.59 | 55,951 | -0.06(-0.28%) |
Oct 23, 2013 | 19.33 | 19.69 | 19.33 | 19.64 | 50,920 | +0.20(+1.04%) |
Oct 22, 2013 | 19.25 | 19.51 | 19.25 | 19.44 | 50,624 | +0.20(+1.06%) |
Oct 21, 2013 | 19.25 | 19.32 | 19.09 | 19.24 | 82,497 | +0.02(+0.10%) |
Oct 18, 2013 | 19.26 | 19.35 | 19.08 | 19.22 | 75,071 | +0.11(+0.58%) |
Oct 17, 2013 | 19.04 | 19.11 | 19.03 | 19.11 | 105,506 | +0.04(+0.19%) |
Oct 16, 2013 | 19.08 | 19.11 | 19.00 | 19.07 | 62,933 | +0.07(+0.36%) |
Oct 15, 2013 | 18.94 | 19.08 | 18.94 | 19.00 | 51,706 | -0.02(-0.13%) |
Oct 14, 2013 | 19.02 | 19.08 | 18.90 | 19.03 | 41,130 | -0.02(-0.10%) |
Oct 11, 2013 | 18.64 | 19.08 | 18.64 | 19.04 | 50,591 | +0.30(+1.61%) |
Oct 10, 2013 | 18.36 | 18.90 | 18.35 | 18.74 | 96,551 | +0.54(+2.98%) |
Oct 09, 2013 | 18.13 | 18.31 | 17.87 | 18.20 | 163,298 | +0.07(+0.41%) |
Oct 08, 2013 | 18.28 | 18.28 | 18.01 | 18.13 | 88,763 | -0.12(-0.67%) |
Oct 07, 2013 | 18.37 | 18.72 | 18.23 | 18.25 | 130,972 | -0.21(-1.13%) |
Oct 04, 2013 | 18.39 | 18.55 | 18.37 | 18.46 | 72,186 | +0.07(+0.40%) |
Oct 03, 2013 | 18.42 | 18.55 | 18.27 | 18.39 | 84,287 | -0.15(-0.80%) |
Oct 02, 2013 | 18.77 | 18.82 | 18.49 | 18.53 | 83,901 | -0.38(-1.99%) |