Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.27 | 20.47 | 19.93 | 20.46 | 132,553 | +0.47(+2.37%) |
Oct 30, 2014 | 19.54 | 20.00 | 19.45 | 19.99 | 66,186 | +0.34(+1.74%) |
Oct 29, 2014 | 19.85 | 19.85 | 19.43 | 19.65 | 197,097 | -0.24(-1.21%) |
Oct 28, 2014 | 19.71 | 19.89 | 19.65 | 19.89 | 137,419 | +0.09(+0.44%) |
Oct 27, 2014 | 19.61 | 19.89 | 19.74 | 19.80 | 74,738 | +0.06(+0.30%) |
Oct 24, 2014 | 19.83 | 19.84 | 19.62 | 19.74 | 75,110 | -0.05(-0.27%) |
Oct 23, 2014 | 19.77 | 19.83 | 19.71 | 19.79 | 87,270 | +0.12(+0.61%) |
Oct 22, 2014 | 19.67 | 19.80 | 19.59 | 19.67 | 61,436 | +0.11(+0.55%) |
Oct 21, 2014 | 19.63 | 19.65 | 19.48 | 19.56 | 81,482 | -0.05(-0.24%) |
Oct 20, 2014 | 19.15 | 19.61 | 19.12 | 19.61 | 66,294 | +0.37(+1.91%) |
Oct 17, 2014 | 19.73 | 19.73 | 19.22 | 19.24 | 99,448 | -0.28(-1.44%) |
Oct 16, 2014 | 19.40 | 19.74 | 19.06 | 19.52 | 86,755 | -0.07(-0.38%) |
Oct 15, 2014 | 19.33 | 19.85 | 18.98 | 19.60 | 106,710 | +0.03(+0.14%) |
Oct 14, 2014 | 19.43 | 19.71 | 19.14 | 19.57 | 153,888 | +0.31(+1.63%) |
Oct 13, 2014 | 19.07 | 19.45 | 18.99 | 19.26 | 94,474 | +0.21(+1.09%) |
Oct 10, 2014 | 18.58 | 19.06 | 18.58 | 19.05 | 268,954 | +0.36(+1.93%) |
Oct 09, 2014 | 18.66 | 18.85 | 18.61 | 18.69 | 237,714 | +0.03(+0.14%) |
Oct 08, 2014 | 18.38 | 18.68 | 18.28 | 18.66 | 148,900 | +0.28(+1.53%) |
Oct 07, 2014 | 18.44 | 18.54 | 18.31 | 18.38 | 155,035 | -0.06(-0.33%) |
Oct 06, 2014 | 18.13 | 18.52 | 18.11 | 18.44 | 189,213 | +0.33(+1.85%) |
Oct 03, 2014 | 18.36 | 18.68 | 18.11 | 18.11 | 97,048 | -0.05(-0.29%) |
Oct 02, 2014 | 18.20 | 18.30 | 18.05 | 18.16 | 87,364 | +0.01(+0.07%) |
Oct 01, 2014 | 18.24 | 18.44 | 18.07 | 18.15 | 90,364 | -0.15(-0.84%) |
Sep 30, 2014 | 18.31 | 18.51 | 18.12 | 18.30 | 197,029 | -0.06(-0.33%) |
Sep 29, 2014 | 18.27 | 18.37 | 18.19 | 18.36 | 84,333 | -0.08(-0.43%) |
Sep 26, 2014 | 18.31 | 18.44 | 18.18 | 18.44 | 115,382 | +0.22(+1.21%) |
Sep 25, 2014 | 18.22 | 18.34 | 17.93 | 18.22 | 125,159 | +0.03(+0.14%) |
Sep 24, 2014 | 18.27 | 18.43 | 18.18 | 18.20 | 65,004 | -0.02(-0.11%) |
Sep 23, 2014 | 18.59 | 18.85 | 18.20 | 18.21 | 119,880 | -0.36(-1.95%) |
Sep 22, 2014 | 18.52 | 18.71 | 18.50 | 18.58 | 70,643 | -0.03(-0.14%) |
Sep 19, 2014 | 18.45 | 18.59 | 18.45 | 18.60 | 287,552 | +0.14(+0.75%) |
Sep 18, 2014 | 18.57 | 18.57 | 18.43 | 18.46 | 83,039 | -0.10(-0.53%) |
Sep 17, 2014 | 18.62 | 18.73 | 18.41 | 18.56 | 86,721 | -0.01(-0.04%) |
Sep 16, 2014 | 18.48 | 18.60 | 18.43 | 18.57 | 77,654 | +0.13(+0.71%) |
Sep 15, 2014 | 18.70 | 18.74 | 18.44 | 18.44 | 72,695 | -0.24(-1.27%) |
Sep 12, 2014 | 19.07 | 19.07 | 18.52 | 18.68 | 177,478 | -0.43(-2.27%) |
Sep 11, 2014 | 18.98 | 19.18 | 18.96 | 19.11 | 96,841 | +0.08(+0.42%) |
Sep 10, 2014 | 19.12 | 19.15 | 18.89 | 19.03 | 96,091 | -0.13(-0.69%) |
Sep 09, 2014 | 19.23 | 19.33 | 19.14 | 19.16 | 114,007 | -0.14(-0.75%) |
Sep 08, 2014 | 19.51 | 19.56 | 19.25 | 19.31 | 86,547 | -0.27(-1.38%) |
Sep 05, 2014 | 19.25 | 19.63 | 19.25 | 19.58 | 47,671 | +0.26(+1.36%) |
Sep 04, 2014 | 19.61 | 19.61 | 19.29 | 19.31 | 94,326 | -0.26(-1.34%) |
Sep 03, 2014 | 19.60 | 19.67 | 19.53 | 19.58 | 51,072 | +0.08(+0.41%) |
Sep 02, 2014 | 19.53 | 19.54 | 19.38 | 19.50 | 121,948 | +0.07(+0.34%) |
Aug 29, 2014 | 19.31 | 19.43 | 19.43 | 19.43 | 122,027 | +0.12(+0.61%) |
Aug 28, 2014 | 19.45 | 19.45 | 19.29 | 19.31 | 119,822 | -0.16(-0.84%) |
Aug 27, 2014 | 19.52 | 19.55 | 19.43 | 19.48 | 49,707 | -0.04(-0.20%) |
Aug 26, 2014 | 19.41 | 19.57 | 19.12 | 19.52 | 39,811 | +0.09(+0.44%) |
Aug 25, 2014 | 19.63 | 19.75 | 19.41 | 19.43 | 32,540 | -0.20(-1.04%) |
Aug 22, 2014 | 19.82 | 19.82 | 19.61 | 19.64 | 32,853 | -0.16(-0.83%) |
Aug 21, 2014 | 19.79 | 19.87 | 19.76 | 19.80 | 34,968 | -0.03(-0.17%) |
Aug 20, 2014 | 19.80 | 19.83 | 19.61 | 19.83 | 32,783 | -0.09(-0.43%) |
Aug 19, 2014 | 19.95 | 19.95 | 19.87 | 19.92 | 44,042 | +0.01(+0.07%) |
Aug 18, 2014 | 19.81 | 19.91 | 19.78 | 19.91 | 51,482 | +0.20(+1.04%) |
Aug 15, 2014 | 19.79 | 19.79 | 19.43 | 19.70 | 88,262 | +0.11(+0.54%) |
Aug 14, 2014 | 19.62 | 19.62 | 19.41 | 19.60 | 33,914 | -0.05(-0.27%) |
Aug 13, 2014 | 19.32 | 19.66 | 19.32 | 19.65 | 39,860 | +0.34(+1.74%) |
Aug 12, 2014 | 19.36 | 19.47 | 19.20 | 19.31 | 37,866 | -0.16(-0.81%) |
Aug 11, 2014 | 19.48 | 19.64 | 19.31 | 19.47 | 39,036 | +0.12(+0.61%) |
Aug 08, 2014 | 19.30 | 19.46 | 18.97 | 19.35 | 59,359 | +0.02(+0.10%) |
Aug 07, 2014 | 19.54 | 19.61 | 19.25 | 19.33 | 59,363 | -0.20(-1.04%) |
Aug 06, 2014 | 19.12 | 19.57 | 19.12 | 19.54 | 65,498 | +0.27(+1.40%) |
Aug 05, 2014 | 19.19 | 19.38 | 19.06 | 19.27 | 100,249 | -0.03(-0.17%) |
Aug 04, 2014 | 19.21 | 19.33 | 19.06 | 19.30 | 70,405 | +0.20(+1.07%) |
Aug 01, 2014 | 19.34 | 19.35 | 19.07 | 19.10 | 75,988 | -0.17(-0.89%) |
Jul 31, 2014 | 19.25 | 19.44 | 19.25 | 19.27 | 91,943 | -0.11(-0.54%) |
Jul 30, 2014 | 19.42 | 19.44 | 19.14 | 19.37 | 107,724 | -0.04(-0.20%) |
Jul 29, 2014 | 19.70 | 19.72 | 19.41 | 19.41 | 60,845 | -0.26(-1.34%) |
Jul 28, 2014 | 19.67 | 19.77 | 19.61 | 19.68 | 49,212 | +0.00(+0.00%) |
Jul 25, 2014 | 19.81 | 19.98 | 19.62 | 19.68 | 65,012 | -0.26(-1.32%) |
Jul 24, 2014 | 20.18 | 20.18 | 19.87 | 19.94 | 46,364 | -0.24(-1.17%) |
Jul 23, 2014 | 20.17 | 20.24 | 20.09 | 20.18 | 22,279 | -0.01(-0.03%) |
Jul 22, 2014 | 20.14 | 20.24 | 20.10 | 20.18 | 32,532 | +0.09(+0.43%) |
Jul 21, 2014 | 20.06 | 20.14 | 19.89 | 20.10 | 36,684 | -0.10(-0.49%) |
Jul 18, 2014 | 19.81 | 20.23 | 19.81 | 20.20 | 69,282 | +0.31(+1.55%) |
Jul 17, 2014 | 20.01 | 20.10 | 19.81 | 19.89 | 58,824 | -0.25(-1.24%) |
Jul 16, 2014 | 20.37 | 20.37 | 20.06 | 20.14 | 32,631 | -0.07(-0.33%) |
Jul 15, 2014 | 20.31 | 20.31 | 20.04 | 20.20 | 38,325 | -0.08(-0.39%) |
Jul 14, 2014 | 20.12 | 20.30 | 19.98 | 20.28 | 73,880 | +0.32(+1.62%) |
Jul 11, 2014 | 19.93 | 20.03 | 19.73 | 19.96 | 43,527 | +0.07(+0.36%) |
Jul 10, 2014 | 19.56 | 19.93 | 19.56 | 19.89 | 57,000 | +0.03(+0.17%) |
Jul 09, 2014 | 19.90 | 19.92 | 19.75 | 19.85 | 69,289 | -0.05(-0.26%) |
Jul 08, 2014 | 19.93 | 19.98 | 19.87 | 19.91 | 127,614 | -0.08(-0.40%) |
Jul 07, 2014 | 20.10 | 20.18 | 19.95 | 19.98 | 72,329 | -0.10(-0.49%) |
Jul 03, 2014 | 20.06 | 20.08 | 20.08 | 20.08 | 35,559 | +0.05(+0.23%) |
Jul 02, 2014 | 20.17 | 20.18 | 19.94 | 20.04 | 37,954 | -0.09(-0.43%) |
Jul 01, 2014 | 19.95 | 20.20 | 19.64 | 20.12 | 63,945 | +0.23(+1.16%) |
Jun 30, 2014 | 19.83 | 19.91 | 19.54 | 19.89 | 88,165 | -0.01(-0.03%) |
Jun 27, 2014 | 19.64 | 19.92 | 19.64 | 19.90 | 148,244 | +0.14(+0.73%) |
Jun 26, 2014 | 19.86 | 19.86 | 19.67 | 19.75 | 33,005 | -0.02(-0.10%) |
Jun 25, 2014 | 19.72 | 19.78 | 19.53 | 19.77 | 55,661 | -0.04(-0.20%) |
Jun 24, 2014 | 19.61 | 19.86 | 19.61 | 19.81 | 71,445 | +0.13(+0.66%) |
Jun 23, 2014 | 19.85 | 19.90 | 19.61 | 19.68 | 59,713 | -0.18(-0.88%) |
Jun 20, 2014 | 19.70 | 19.89 | 19.55 | 19.86 | 172,782 | +0.21(+1.09%) |
Jun 19, 2014 | 19.61 | 19.72 | 19.57 | 19.64 | 57,879 | +0.10(+0.53%) |
Jun 18, 2014 | 19.39 | 19.55 | 19.27 | 19.54 | 40,460 | +0.21(+1.07%) |
Jun 17, 2014 | 19.31 | 19.44 | 19.28 | 19.33 | 54,428 | -0.05(-0.23%) |
Jun 16, 2014 | 19.42 | 19.50 | 19.28 | 19.38 | 57,629 | -0.09(-0.47%) |
Jun 13, 2014 | 19.61 | 19.61 | 19.20 | 19.47 | 52,251 | -0.05(-0.23%) |
Jun 12, 2014 | 19.56 | 19.57 | 19.40 | 19.51 | 43,598 | -0.08(-0.40%) |
Jun 11, 2014 | 19.75 | 19.75 | 19.48 | 19.59 | 45,478 | -0.19(-0.95%) |
Jun 10, 2014 | 19.91 | 19.96 | 19.74 | 19.78 | 46,528 | -0.34(-1.68%) |
Jun 06, 2014 | 20.34 | 20.34 | 20.09 | 20.12 | 66,822 | -0.14(-0.67%) |
Jun 05, 2014 | 19.68 | 20.27 | 19.55 | 20.25 | 88,210 | +0.67(+3.41%) |
Jun 04, 2014 | 19.64 | 19.67 | 19.51 | 19.59 | 45,565 | -0.08(-0.43%) |
Jun 03, 2014 | 19.77 | 19.99 | 19.66 | 19.67 | 45,346 | -0.19(-0.98%) |
Jun 02, 2014 | 20.07 | 20.07 | 19.77 | 19.87 | 45,024 | -0.14(-0.71%) |
May 30, 2014 | 19.94 | 20.05 | 19.83 | 20.01 | 69,487 | +0.09(+0.46%) |
May 29, 2014 | 19.86 | 19.96 | 19.65 | 19.92 | 44,267 | +0.16(+0.82%) |
May 28, 2014 | 20.11 | 20.11 | 19.72 | 19.75 | 90,991 | -0.42(-2.06%) |
May 27, 2014 | 19.90 | 20.28 | 19.74 | 20.17 | 125,819 | +0.39(+1.97%) |
May 23, 2014 | 19.33 | 19.78 | 19.78 | 19.78 | 106,356 | +0.36(+1.83%) |
May 22, 2014 | 19.17 | 19.46 | 19.14 | 19.43 | 27,254 | +0.09(+0.48%) |
May 21, 2014 | 19.39 | 19.55 | 19.18 | 19.33 | 101,320 | +0.27(+1.40%) |
May 20, 2014 | 19.29 | 19.36 | 18.97 | 19.07 | 102,225 | -0.30(-1.54%) |
May 19, 2014 | 19.20 | 19.38 | 19.14 | 19.37 | 42,203 | +0.10(+0.54%) |
May 16, 2014 | 19.10 | 19.27 | 19.03 | 19.26 | 79,138 | +0.12(+0.61%) |
May 15, 2014 | 19.34 | 19.34 | 19.03 | 19.14 | 81,254 | -0.30(-1.53%) |
May 14, 2014 | 19.56 | 19.59 | 19.37 | 19.44 | 57,700 | -0.15(-0.76%) |
May 13, 2014 | 19.98 | 20.07 | 19.57 | 19.59 | 47,917 | -0.42(-2.11%) |
May 12, 2014 | 19.81 | 20.11 | 19.75 | 20.01 | 76,869 | +0.25(+1.25%) |
May 09, 2014 | 19.14 | 19.77 | 19.14 | 19.77 | 82,896 | +0.62(+3.22%) |
May 08, 2014 | 19.20 | 19.35 | 18.96 | 19.15 | 76,761 | +0.00(+0.00%) |
May 07, 2014 | 19.00 | 19.27 | 18.92 | 19.15 | 95,064 | +0.19(+1.03%) |
May 06, 2014 | 19.11 | 19.24 | 18.86 | 18.96 | 114,439 | -0.23(-1.22%) |
May 05, 2014 | 19.14 | 19.25 | 19.09 | 19.19 | 50,627 | -0.05(-0.24%) |
May 02, 2014 | 19.27 | 19.38 | 19.14 | 19.24 | 64,704 | +0.06(+0.34%) |
May 01, 2014 | 19.39 | 19.39 | 18.97 | 19.17 | 122,773 | -0.21(-1.07%) |
Apr 30, 2014 | 19.31 | 19.46 | 19.17 | 19.38 | 82,128 | -0.03(-0.17%) |
Apr 29, 2014 | 19.76 | 19.85 | 19.35 | 19.41 | 50,665 | -0.16(-0.83%) |
Apr 28, 2014 | 19.47 | 19.66 | 19.37 | 19.57 | 88,232 | +0.19(+1.00%) |
Apr 25, 2014 | 19.46 | 19.61 | 19.33 | 19.38 | 96,522 | -0.16(-0.80%) |
Apr 24, 2014 | 19.57 | 19.65 | 19.46 | 19.53 | 88,146 | +0.12(+0.60%) |
Apr 23, 2014 | 19.48 | 19.56 | 19.27 | 19.42 | 76,427 | -0.06(-0.30%) |
Apr 22, 2014 | 19.16 | 19.53 | 19.16 | 19.48 | 70,588 | +0.24(+1.25%) |
Apr 21, 2014 | 19.37 | 19.40 | 17.24 | 19.24 | 245,346 | -0.07(-0.37%) |
Apr 17, 2014 | 19.31 | 19.31 | 19.31 | 19.31 | 72,753 | -0.08(-0.43%) |
Apr 16, 2014 | 19.39 | 19.48 | 19.26 | 19.39 | 55,701 | +0.10(+0.54%) |
Apr 15, 2014 | 19.16 | 19.39 | 19.05 | 19.29 | 105,448 | +0.12(+0.64%) |
Apr 14, 2014 | 19.46 | 19.52 | 19.05 | 19.16 | 94,060 | -0.12(-0.61%) |
Apr 11, 2014 | 19.41 | 19.54 | 19.14 | 19.28 | 135,584 | -0.25(-1.30%) |
Apr 10, 2014 | 19.77 | 19.99 | 19.47 | 19.53 | 92,431 | -0.22(-1.12%) |
Apr 09, 2014 | 19.77 | 19.81 | 19.59 | 19.75 | 77,108 | -0.02(-0.10%) |
Apr 08, 2014 | 19.77 | 19.93 | 19.55 | 19.77 | 93,724 | +0.06(+0.33%) |
Apr 07, 2014 | 19.91 | 20.06 | 19.66 | 19.71 | 97,619 | -0.23(-1.17%) |
Apr 04, 2014 | 20.09 | 20.15 | 19.85 | 19.94 | 75,055 | -0.12(-0.58%) |
Apr 03, 2014 | 20.30 | 20.30 | 19.94 | 20.06 | 69,056 | -0.18(-0.87%) |
Apr 02, 2014 | 20.00 | 20.27 | 19.83 | 20.23 | 66,574 | +0.23(+1.17%) |
Apr 01, 2014 | 19.74 | 20.01 | 19.55 | 20.00 | 97,012 | +0.27(+1.38%) |
Mar 31, 2014 | 19.62 | 19.85 | 19.44 | 19.73 | 89,479 | +0.17(+0.86%) |
Mar 28, 2014 | 19.63 | 19.79 | 19.49 | 19.56 | 51,923 | -0.02(-0.10%) |
Mar 27, 2014 | 19.57 | 19.74 | 19.42 | 19.58 | 82,461 | +0.10(+0.50%) |
Mar 26, 2014 | 20.07 | 20.14 | 19.46 | 19.48 | 98,340 | -0.46(-2.31%) |
Mar 25, 2014 | 20.16 | 20.28 | 19.85 | 19.94 | 75,321 | -0.08(-0.41%) |
Mar 24, 2014 | 20.24 | 20.31 | 19.81 | 20.03 | 78,493 | -0.12(-0.60%) |
Mar 21, 2014 | 19.93 | 20.29 | 19.93 | 20.15 | 140,114 | +0.33(+1.65%) |
Mar 20, 2014 | 19.82 | 19.89 | 19.62 | 19.82 | 54,414 | -0.01(-0.03%) |
Mar 19, 2014 | 20.10 | 20.19 | 19.71 | 19.83 | 60,750 | -0.35(-1.71%) |
Mar 18, 2014 | 19.91 | 20.19 | 19.78 | 20.17 | 72,977 | +0.24(+1.22%) |
Mar 17, 2014 | 19.87 | 20.11 | 19.86 | 19.93 | 67,633 | +0.11(+0.55%) |
Mar 14, 2014 | 19.48 | 19.83 | 19.48 | 19.82 | 57,680 | +0.33(+1.71%) |
Mar 13, 2014 | 19.62 | 19.65 | 19.37 | 19.49 | 74,286 | -0.05(-0.26%) |
Mar 12, 2014 | 19.50 | 19.76 | 19.50 | 19.54 | 110,103 | -0.01(-0.03%) |
Mar 11, 2014 | 19.51 | 19.64 | 19.40 | 19.55 | 45,479 | +0.06(+0.30%) |
Mar 10, 2014 | 19.60 | 19.74 | 19.46 | 19.49 | 73,084 | -0.13(-0.65%) |
Mar 07, 2014 | 19.80 | 19.83 | 19.48 | 19.62 | 97,688 | -0.13(-0.68%) |
Mar 06, 2014 | 20.20 | 20.27 | 19.69 | 19.75 | 168,288 | -0.48(-2.37%) |
Mar 05, 2014 | 20.29 | 20.44 | 20.12 | 20.23 | 82,769 | -0.03(-0.13%) |
Mar 04, 2014 | 19.99 | 20.46 | 19.96 | 20.26 | 158,122 | +0.40(+2.03%) |
Mar 03, 2014 | 19.62 | 19.87 | 19.39 | 19.85 | 81,417 | +0.19(+0.98%) |
Feb 28, 2014 | 19.78 | 19.83 | 19.58 | 19.66 | 135,006 | -0.05(-0.26%) |
Feb 27, 2014 | 19.64 | 19.74 | 19.48 | 19.71 | 69,766 | +0.08(+0.39%) |
Feb 26, 2014 | 19.66 | 19.79 | 19.47 | 19.64 | 100,474 | +0.06(+0.29%) |
Feb 25, 2014 | 19.56 | 19.68 | 19.40 | 19.58 | 85,365 | +0.02(+0.10%) |
Feb 24, 2014 | 19.51 | 19.74 | 19.44 | 19.56 | 81,026 | +0.01(+0.03%) |
Feb 21, 2014 | 19.35 | 19.59 | 19.26 | 19.55 | 104,936 | +0.27(+1.39%) |
Feb 20, 2014 | 19.17 | 19.32 | 19.17 | 19.28 | 61,867 | +0.17(+0.87%) |
Feb 19, 2014 | 19.19 | 19.51 | 18.86 | 19.12 | 138,926 | -0.10(-0.50%) |
Feb 18, 2014 | 19.09 | 19.26 | 18.95 | 19.21 | 73,698 | +0.20(+1.08%) |
Feb 14, 2014 | 18.96 | 19.01 | 19.01 | 19.01 | 42,838 | +0.06(+0.30%) |
Feb 13, 2014 | 18.68 | 19.05 | 18.58 | 18.95 | 68,457 | +0.19(+1.02%) |
Feb 12, 2014 | 18.76 | 18.76 | 18.55 | 18.76 | 62,371 | +0.06(+0.31%) |
Feb 11, 2014 | 18.40 | 18.80 | 18.33 | 18.70 | 151,316 | +0.31(+1.70%) |
Feb 10, 2014 | 18.31 | 18.43 | 18.16 | 18.39 | 59,907 | +0.12(+0.63%) |
Feb 07, 2014 | 18.15 | 18.39 | 18.10 | 18.27 | 122,228 | +0.15(+0.81%) |
Feb 06, 2014 | 18.08 | 18.26 | 17.97 | 18.13 | 101,343 | +0.07(+0.39%) |
Feb 05, 2014 | 18.18 | 18.18 | 18.04 | 18.06 | 73,750 | -0.18(-0.98%) |
Feb 04, 2014 | 18.09 | 18.45 | 17.96 | 18.24 | 111,772 | +0.22(+1.21%) |
Feb 03, 2014 | 18.22 | 18.35 | 17.99 | 18.02 | 126,482 | -0.27(-1.47%) |
Jan 31, 2014 | 18.11 | 18.43 | 18.11 | 18.29 | 93,528 | -0.05(-0.28%) |
Jan 30, 2014 | 18.28 | 18.54 | 18.25 | 18.34 | 88,984 | +0.22(+1.20%) |
Jan 29, 2014 | 18.20 | 18.32 | 18.09 | 18.12 | 91,007 | -0.17(-0.91%) |
Jan 28, 2014 | 18.31 | 18.37 | 18.23 | 18.29 | 121,260 | +0.04(+0.25%) |
Jan 27, 2014 | 18.66 | 18.70 | 18.24 | 18.24 | 79,610 | -0.35(-1.89%) |
Jan 24, 2014 | 18.82 | 18.86 | 18.55 | 18.59 | 83,112 | -0.28(-1.49%) |
Jan 23, 2014 | 18.53 | 18.87 | 18.53 | 18.87 | 128,235 | +0.31(+1.69%) |
Jan 22, 2014 | 18.53 | 18.66 | 18.52 | 18.56 | 127,624 | +0.03(+0.14%) |
Jan 21, 2014 | 18.46 | 18.54 | 18.39 | 18.54 | 82,804 | +0.14(+0.76%) |
Jan 17, 2014 | 18.43 | 18.39 | 18.39 | 18.39 | 74,890 | -0.06(-0.31%) |
Jan 16, 2014 | 18.30 | 18.54 | 18.25 | 18.45 | 99,444 | +0.10(+0.56%) |
Jan 15, 2014 | 18.29 | 18.41 | 18.27 | 18.35 | 119,731 | +0.06(+0.35%) |
Jan 14, 2014 | 18.27 | 18.48 | 18.13 | 18.29 | 104,548 | +0.05(+0.28%) |
Jan 13, 2014 | 18.24 | 18.34 | 18.09 | 18.24 | 68,032 | -0.09(-0.49%) |
Jan 10, 2014 | 18.19 | 18.40 | 18.00 | 18.32 | 229,992 | +0.18(+0.99%) |
Jan 09, 2014 | 18.29 | 18.29 | 18.08 | 18.15 | 103,248 | -0.15(-0.80%) |
Jan 08, 2014 | 18.64 | 18.74 | 18.15 | 18.29 | 100,227 | -0.42(-2.22%) |
Jan 07, 2014 | 18.81 | 18.88 | 18.60 | 18.71 | 157,186 | -0.02(-0.10%) |
Jan 06, 2014 | 18.62 | 18.86 | 18.50 | 18.73 | 121,697 | +0.13(+0.69%) |
Jan 03, 2014 | 18.44 | 18.65 | 18.43 | 18.60 | 78,479 | +0.16(+0.87%) |
Jan 02, 2014 | 18.56 | 18.59 | 18.34 | 18.44 | 100,429 | -0.12(-0.65%) |
Dec 31, 2013 | 18.36 | 18.56 | 18.56 | 18.56 | 159,004 | +0.19(+1.04%) |
Dec 30, 2013 | 18.38 | 18.51 | 18.31 | 18.37 | 83,665 | +0.06(+0.31%) |
Dec 27, 2013 | 18.51 | 18.53 | 18.19 | 18.31 | 169,578 | -0.10(-0.56%) |
Dec 26, 2013 | 18.50 | 18.75 | 18.36 | 18.41 | 100,793 | +0.05(+0.28%) |
Dec 24, 2013 | 18.27 | 18.43 | 18.27 | 18.36 | 48,520 | +0.06(+0.35%) |
Dec 23, 2013 | 18.22 | 18.49 | 18.20 | 18.30 | 132,202 | +0.09(+0.49%) |
Dec 20, 2013 | 17.76 | 18.22 | 17.70 | 18.21 | 443,808 | +0.45(+2.52%) |
Dec 19, 2013 | 18.27 | 18.36 | 17.75 | 17.76 | 99,594 | -0.51(-2.80%) |
Dec 18, 2013 | 18.06 | 18.47 | 17.81 | 18.27 | 238,488 | +0.35(+1.96%) |
Dec 17, 2013 | 17.97 | 18.00 | 17.79 | 17.92 | 140,315 | +0.00(+0.00%) |
Dec 16, 2013 | 17.71 | 17.97 | 17.51 | 17.92 | 129,095 | +0.30(+1.68%) |
Dec 13, 2013 | 17.62 | 17.81 | 17.49 | 17.63 | 142,989 | -0.04(-0.25%) |
Dec 12, 2013 | 17.64 | 17.80 | 17.48 | 17.67 | 200,486 | +0.06(+0.32%) |
Dec 11, 2013 | 17.75 | 17.82 | 17.59 | 17.61 | 241,333 | -0.12(-0.68%) |
Dec 10, 2013 | 17.82 | 17.93 | 17.67 | 17.73 | 183,730 | -0.06(-0.35%) |
Dec 09, 2013 | 17.81 | 17.81 | 17.61 | 17.80 | 196,027 | -0.03(-0.18%) |
Dec 06, 2013 | 17.87 | 18.13 | 17.80 | 17.83 | 199,652 | +0.04(+0.25%) |
Dec 05, 2013 | 17.83 | 17.95 | 17.76 | 17.78 | 278,282 | -0.13(-0.74%) |
Dec 04, 2013 | 17.86 | 18.10 | 17.79 | 17.92 | 326,253 | -0.01(-0.07%) |
Dec 03, 2013 | 17.98 | 18.13 | 17.86 | 17.93 | 333,598 | -0.16(-0.91%) |
Dec 02, 2013 | 18.44 | 18.49 | 17.87 | 18.09 | 330,405 | -0.38(-2.05%) |
Nov 29, 2013 | 18.65 | 18.69 | 18.47 | 18.47 | 141,073 | -0.09(-0.48%) |
Nov 27, 2013 | 18.63 | 18.76 | 18.39 | 18.56 | 391,246 | -0.12(-0.64%) |
Nov 26, 2013 | 18.56 | 18.83 | 18.43 | 18.68 | 379,597 | +0.08(+0.44%) |
Nov 25, 2013 | 18.36 | 18.65 | 18.31 | 18.60 | 1,044,946 | +0.23(+1.27%) |
Nov 22, 2013 | 18.17 | 18.39 | 17.97 | 18.36 | 2,767,596 | -0.90(-4.68%) |
Nov 21, 2013 | 19.34 | 19.34 | 19.20 | 19.26 | 149,382 | +0.02(+0.10%) |
Nov 20, 2013 | 19.59 | 19.70 | 19.15 | 19.25 | 117,051 | -0.25(-1.26%) |
Nov 19, 2013 | 19.67 | 19.79 | 19.39 | 19.49 | 79,762 | -0.23(-1.18%) |
Nov 18, 2013 | 19.91 | 20.03 | 19.65 | 19.72 | 55,309 | -0.11(-0.57%) |
Nov 15, 2013 | 19.73 | 19.89 | 19.64 | 19.84 | 134,453 | +0.07(+0.35%) |
Nov 14, 2013 | 19.81 | 19.95 | 19.74 | 19.77 | 65,780 | +0.01(+0.06%) |
Nov 13, 2013 | 19.66 | 19.89 | 19.52 | 19.76 | 70,454 | +0.02(+0.10%) |
Nov 12, 2013 | 19.67 | 19.79 | 19.50 | 19.74 | 50,666 | +0.01(+0.06%) |
Nov 11, 2013 | 20.00 | 20.08 | 19.66 | 19.72 | 79,563 | -0.33(-1.67%) |
Nov 08, 2013 | 20.24 | 20.25 | 19.88 | 20.06 | 62,390 | -0.21(-1.06%) |
Nov 07, 2013 | 20.29 | 20.37 | 20.10 | 20.27 | 76,775 | +0.09(+0.44%) |
Nov 06, 2013 | 20.10 | 20.26 | 20.05 | 20.18 | 76,253 | +0.13(+0.66%) |
Nov 05, 2013 | 20.11 | 20.24 | 20.00 | 20.05 | 148,445 | -0.12(-0.59%) |
Nov 04, 2013 | 20.11 | 20.17 | 20.02 | 20.17 | 132,178 | +0.06(+0.31%) |