Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.15 | 19.22 | 19.09 | 19.11 | 705,948 | +0.06(+0.30%) |
Nov 26, 2014 | 19.02 | 19.05 | 19.05 | 19.05 | 1,286,700 | -0.01(-0.04%) |
Nov 25, 2014 | 19.21 | 19.21 | 19.00 | 19.06 | 7,145,373 | -0.10(-0.54%) |
Nov 24, 2014 | 19.06 | 19.16 | 18.95 | 19.16 | 1,925,592 | +0.18(+0.95%) |
Nov 21, 2014 | 19.15 | 19.22 | 18.98 | 18.98 | 1,667,547 | -0.07(-0.38%) |
Nov 20, 2014 | 18.98 | 19.13 | 18.98 | 19.05 | 962,526 | -0.02(-0.12%) |
Nov 19, 2014 | 19.01 | 19.08 | 18.87 | 19.08 | 1,091,670 | +0.09(+0.47%) |
Nov 18, 2014 | 18.95 | 19.11 | 18.92 | 18.99 | 679,458 | +0.02(+0.09%) |
Nov 17, 2014 | 19.00 | 19.25 | 18.92 | 18.97 | 1,405,452 | -0.13(-0.68%) |
Nov 14, 2014 | 19.17 | 19.26 | 19.06 | 19.10 | 765,720 | -0.10(-0.52%) |
Nov 13, 2014 | 19.12 | 19.31 | 19.07 | 19.20 | 1,560,000 | +0.06(+0.31%) |
Nov 12, 2014 | 19.08 | 19.14 | 19.00 | 19.14 | 1,122,888 | +0.03(+0.16%) |
Nov 11, 2014 | 19.05 | 19.11 | 19.01 | 19.11 | 1,394,865 | +0.02(+0.12%) |
Nov 10, 2014 | 19.11 | 19.18 | 19.03 | 19.09 | 1,200,816 | -0.07(-0.38%) |
Nov 07, 2014 | 19.05 | 19.17 | 18.95 | 19.16 | 1,003,161 | +0.13(+0.70%) |
Nov 06, 2014 | 18.93 | 19.04 | 18.85 | 19.03 | 893,496 | +0.12(+0.63%) |
Nov 05, 2014 | 19.00 | 19.00 | 18.73 | 18.91 | 1,116,831 | -0.00(-0.02%) |
Nov 04, 2014 | 18.80 | 18.96 | 18.75 | 18.91 | 743,721 | +0.11(+0.59%) |
Nov 03, 2014 | 18.77 | 18.88 | 18.63 | 18.80 | 1,141,623 | +0.03(+0.14%) |
Oct 31, 2014 | 18.86 | 18.93 | 18.64 | 18.77 | 1,901,856 | +0.05(+0.27%) |
Oct 30, 2014 | 18.83 | 18.94 | 18.58 | 18.72 | 1,310,931 | -0.02(-0.11%) |
Oct 29, 2014 | 18.81 | 18.85 | 18.59 | 18.74 | 1,906,974 | -0.01(-0.07%) |
Oct 28, 2014 | 18.82 | 18.82 | 18.70 | 18.76 | 988,113 | +0.05(+0.29%) |
Oct 27, 2014 | 18.56 | 18.71 | 18.56 | 18.70 | 1,067,820 | +0.14(+0.77%) |
Oct 24, 2014 | 18.43 | 18.61 | 18.43 | 18.56 | 651,648 | +0.17(+0.94%) |
Oct 23, 2014 | 18.71 | 18.75 | 18.38 | 18.39 | 1,137,732 | -0.17(-0.90%) |
Oct 22, 2014 | 18.61 | 18.75 | 18.55 | 18.55 | 683,133 | +0.00(+0.02%) |
Oct 21, 2014 | 18.36 | 18.61 | 18.33 | 18.55 | 1,120,497 | +0.31(+1.70%) |
Oct 20, 2014 | 18.12 | 18.29 | 18.08 | 18.24 | 1,483,434 | +0.12(+0.64%) |
Oct 17, 2014 | 17.88 | 18.14 | 17.79 | 18.12 | 921,558 | +0.36(+2.01%) |
Oct 16, 2014 | 17.71 | 17.83 | 17.50 | 17.77 | 1,601,628 | -0.15(-0.84%) |
Oct 15, 2014 | 18.17 | 18.38 | 17.72 | 17.92 | 1,980,654 | -0.40(-2.18%) |
Oct 14, 2014 | 18.34 | 18.44 | 18.22 | 18.32 | 1,103,511 | +0.07(+0.37%) |
Oct 13, 2014 | 18.34 | 18.46 | 18.24 | 18.25 | 1,324,485 | -0.04(-0.22%) |
Oct 10, 2014 | 18.34 | 18.50 | 18.29 | 18.29 | 1,082,388 | -0.03(-0.15%) |
Oct 09, 2014 | 18.46 | 18.52 | 18.28 | 18.32 | 1,546,239 | -0.15(-0.83%) |
Oct 08, 2014 | 18.31 | 18.51 | 18.26 | 18.47 | 1,306,845 | +0.21(+1.13%) |
Oct 07, 2014 | 18.35 | 18.41 | 18.26 | 18.26 | 1,255,248 | -0.13(-0.69%) |
Oct 06, 2014 | 18.54 | 18.58 | 18.38 | 18.39 | 1,087,965 | -0.08(-0.43%) |
Oct 03, 2014 | 18.33 | 18.49 | 18.32 | 18.47 | 1,470,258 | +0.22(+1.19%) |
Oct 02, 2014 | 18.14 | 18.32 | 18.14 | 18.25 | 1,614,924 | +0.13(+0.72%) |
Oct 01, 2014 | 18.25 | 18.25 | 18.04 | 18.12 | 2,174,568 | -0.12(-0.64%) |
Sep 30, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 7,847,349 | +0.00(+0.00%) |
Sep 29, 2014 | 18.19 | 18.32 | 18.18 | 18.24 | 1,458,153 | +0.01(+0.07%) |
Sep 26, 2014 | 18.05 | 18.30 | 18.03 | 18.23 | 1,361,943 | +0.17(+0.94%) |
Sep 25, 2014 | 18.11 | 18.20 | 18.06 | 18.06 | 1,597,044 | -0.12(-0.66%) |
Sep 24, 2014 | 18.03 | 18.24 | 18.03 | 18.18 | 1,901,790 | +0.13(+0.72%) |
Sep 23, 2014 | 18.18 | 18.26 | 18.03 | 18.05 | 2,333,535 | -0.19(-1.02%) |
Sep 22, 2014 | 18.15 | 18.28 | 18.15 | 18.23 | 2,527,095 | +0.04(+0.20%) |
Sep 19, 2014 | 18.20 | 18.28 | 18.08 | 18.20 | 4,747,200 | +0.01(+0.07%) |
Sep 18, 2014 | 18.13 | 18.24 | 18.13 | 18.18 | 1,907,487 | +0.12(+0.68%) |
Sep 17, 2014 | 17.97 | 18.15 | 17.97 | 18.06 | 5,355,234 | +0.10(+0.58%) |
Sep 16, 2014 | 17.95 | 18.03 | 17.94 | 17.96 | 10,714,092 | -0.04(-0.22%) |
Sep 15, 2014 | 18.00 | 18.19 | 18.00 | 18.00 | 4,090,353 | +0.00(+0.02%) |
Sep 12, 2014 | 17.95 | 18.03 | 17.92 | 17.99 | 3,654,333 | +0.01(+0.04%) |
Sep 11, 2014 | 18.08 | 18.21 | 17.96 | 17.99 | 13,265,778 | -0.18(-0.97%) |
Sep 10, 2014 | 18.30 | 18.32 | 18.09 | 18.16 | 1,701,834 | -0.13(-0.73%) |
Sep 09, 2014 | 18.35 | 18.36 | 18.27 | 18.30 | 2,684,772 | -0.05(-0.25%) |
Sep 08, 2014 | 18.29 | 18.39 | 18.24 | 18.34 | 2,398,272 | +0.01(+0.05%) |
Sep 05, 2014 | 18.36 | 18.40 | 18.36 | 18.33 | 3,841,698 | -0.04(-0.24%) |
Sep 04, 2014 | 18.50 | 18.55 | 18.36 | 18.38 | 2,466,867 | -0.12(-0.67%) |
Sep 03, 2014 | 18.56 | 18.56 | 18.49 | 18.50 | 1,366,599 | -0.01(-0.05%) |
Sep 02, 2014 | 18.52 | 18.58 | 18.45 | 18.51 | 1,596,840 | -0.02(-0.09%) |
Aug 29, 2014 | 18.47 | 18.53 | 18.53 | 18.53 | 1,171,500 | +0.05(+0.27%) |
Aug 28, 2014 | 18.46 | 18.50 | 18.46 | 18.48 | 884,484 | -0.08(-0.43%) |
Aug 27, 2014 | 18.49 | 18.56 | 18.45 | 18.56 | 1,023,279 | +0.05(+0.27%) |
Aug 26, 2014 | 18.59 | 18.62 | 18.50 | 18.51 | 1,258,278 | -0.03(-0.16%) |
Aug 25, 2014 | 18.56 | 18.59 | 18.45 | 18.54 | 1,086,831 | +0.04(+0.22%) |
Aug 22, 2014 | 18.56 | 18.59 | 18.47 | 18.50 | 1,060,452 | -0.10(-0.54%) |
Aug 21, 2014 | 18.48 | 18.65 | 18.45 | 18.60 | 1,633,827 | +0.12(+0.67%) |
Aug 20, 2014 | 18.39 | 18.60 | 18.38 | 18.47 | 2,282,610 | +0.00(+0.00%) |
Aug 19, 2014 | 18.63 | 18.63 | 18.44 | 18.47 | 1,665,237 | -0.12(-0.66%) |
Aug 18, 2014 | 18.57 | 18.64 | 18.53 | 18.60 | 682,725 | +0.06(+0.32%) |
Aug 15, 2014 | 18.57 | 18.57 | 18.43 | 18.54 | 1,550,649 | +0.01(+0.07%) |
Aug 14, 2014 | 18.38 | 18.58 | 18.38 | 18.52 | 1,194,549 | +0.07(+0.38%) |
Aug 13, 2014 | 18.39 | 18.48 | 18.37 | 18.45 | 1,100,469 | +0.15(+0.82%) |
Aug 12, 2014 | 18.18 | 18.40 | 18.18 | 18.30 | 763,860 | +0.06(+0.31%) |
Aug 11, 2014 | 18.28 | 18.32 | 18.18 | 18.25 | 1,164,708 | +0.05(+0.26%) |
Aug 08, 2014 | 18.11 | 18.24 | 18.03 | 18.20 | 950,127 | +0.15(+0.85%) |
Aug 07, 2014 | 18.09 | 18.18 | 17.99 | 18.05 | 1,064,535 | -0.02(-0.09%) |
Aug 06, 2014 | 17.98 | 18.16 | 17.98 | 18.06 | 1,128,105 | +0.00(+0.00%) |
Aug 05, 2014 | 18.09 | 18.23 | 18.05 | 18.06 | 2,028,930 | -0.04(-0.20%) |
Aug 04, 2014 | 18.19 | 18.36 | 18.01 | 18.10 | 1,741,770 | -0.02(-0.12%) |
Aug 01, 2014 | 18.30 | 18.44 | 17.80 | 18.12 | 2,359,341 | +0.30(+1.71%) |
Jul 31, 2014 | 17.86 | 18.23 | 17.66 | 17.82 | 2,321,838 | -0.17(-0.95%) |
Jul 30, 2014 | 18.21 | 18.24 | 17.96 | 17.99 | 1,570,662 | -0.20(-1.12%) |
Jul 29, 2014 | 18.30 | 18.33 | 18.09 | 18.19 | 1,772,109 | -0.05(-0.27%) |
Jul 28, 2014 | 18.18 | 18.33 | 18.13 | 18.24 | 1,643,778 | +0.00(+0.00%) |
Jul 25, 2014 | 18.39 | 18.43 | 18.20 | 18.24 | 1,357,143 | -0.24(-1.32%) |
Jul 24, 2014 | 18.56 | 18.65 | 18.45 | 18.48 | 1,035,324 | -0.09(-0.50%) |
Jul 23, 2014 | 18.56 | 18.67 | 18.51 | 18.58 | 648,906 | +0.05(+0.29%) |
Jul 22, 2014 | 18.59 | 18.66 | 18.49 | 18.52 | 1,077,471 | -0.12(-0.66%) |
Jul 21, 2014 | 18.68 | 18.71 | 18.59 | 18.65 | 830,115 | -0.11(-0.57%) |
Jul 18, 2014 | 18.63 | 18.75 | 18.51 | 18.75 | 1,449,075 | +0.13(+0.70%) |
Jul 17, 2014 | 19.00 | 19.03 | 18.62 | 18.62 | 1,504,170 | -0.39(-2.07%) |
Jul 16, 2014 | 19.17 | 19.28 | 18.99 | 19.02 | 483,879 | -0.14(-0.71%) |
Jul 15, 2014 | 19.12 | 19.19 | 19.05 | 19.15 | 413,034 | +0.04(+0.23%) |
Jul 14, 2014 | 19.13 | 19.21 | 19.08 | 19.11 | 797,931 | +0.05(+0.26%) |
Jul 11, 2014 | 18.94 | 19.06 | 18.84 | 19.06 | 1,199,253 | +0.07(+0.37%) |
Jul 10, 2014 | 18.91 | 19.03 | 18.79 | 18.99 | 555,165 | -0.10(-0.51%) |
Jul 09, 2014 | 19.14 | 19.16 | 19.04 | 19.09 | 587,175 | -0.04(-0.23%) |
Jul 08, 2014 | 19.15 | 19.18 | 19.05 | 19.13 | 670,602 | -0.06(-0.31%) |
Jul 07, 2014 | 19.17 | 19.21 | 19.06 | 19.19 | 429,006 | -0.02(-0.10%) |
Jul 03, 2014 | 19.20 | 19.21 | 19.21 | 19.21 | 383,400 | +0.07(+0.35%) |
Jul 02, 2014 | 19.35 | 19.41 | 19.12 | 19.14 | 643,623 | -0.19(-0.98%) |
Jul 01, 2014 | 19.22 | 19.37 | 19.17 | 19.33 | 912,066 | +0.19(+0.97%) |
Jun 30, 2014 | 19.02 | 19.22 | 19.02 | 19.15 | 1,516,638 | +0.08(+0.42%) |
Jun 27, 2014 | 18.99 | 19.15 | 18.99 | 19.07 | 1,864,542 | +0.04(+0.19%) |
Jun 26, 2014 | 19.08 | 19.09 | 18.92 | 19.03 | 664,200 | -0.09(-0.47%) |
Jun 25, 2014 | 19.06 | 19.17 | 19.06 | 19.12 | 626,370 | -0.01(-0.04%) |
Jun 24, 2014 | 19.11 | 19.23 | 19.01 | 19.13 | 838,959 | +0.04(+0.23%) |
Jun 23, 2014 | 19.18 | 19.33 | 19.07 | 19.08 | 584,352 | -0.10(-0.50%) |
Jun 20, 2014 | 19.26 | 19.26 | 19.15 | 19.18 | 1,262,418 | -0.06(-0.29%) |
Jun 19, 2014 | 19.16 | 19.27 | 19.12 | 19.24 | 672,525 | +0.12(+0.63%) |
Jun 18, 2014 | 19.12 | 19.18 | 19.04 | 19.12 | 669,387 | -0.03(-0.16%) |
Jun 17, 2014 | 19.07 | 19.16 | 18.92 | 19.15 | 549,750 | +0.15(+0.77%) |
Jun 16, 2014 | 19.14 | 19.23 | 18.99 | 19.00 | 817,134 | -0.11(-0.59%) |
Jun 13, 2014 | 19.17 | 19.17 | 18.94 | 19.11 | 586,704 | +0.01(+0.05%) |
Jun 12, 2014 | 19.20 | 19.21 | 19.01 | 19.10 | 730,230 | -0.09(-0.45%) |
Jun 11, 2014 | 19.13 | 19.25 | 19.13 | 19.19 | 864,099 | -0.03(-0.16%) |
Jun 10, 2014 | 19.15 | 19.27 | 19.13 | 19.22 | 831,228 | -0.05(-0.26%) |
Jun 06, 2014 | 19.34 | 19.50 | 19.26 | 19.27 | 1,076,316 | -0.09(-0.48%) |
Jun 05, 2014 | 19.18 | 19.36 | 19.18 | 19.36 | 1,704,066 | +0.16(+0.85%) |
Jun 04, 2014 | 19.05 | 19.20 | 19.00 | 19.20 | 3,779,334 | +0.17(+0.88%) |
Jun 03, 2014 | 19.00 | 19.09 | 18.91 | 19.03 | 3,316,782 | +0.02(+0.11%) |
Jun 02, 2014 | 19.00 | 19.07 | 18.94 | 19.01 | 1,126,590 | +0.04(+0.19%) |
May 30, 2014 | 18.94 | 19.04 | 18.91 | 18.98 | 1,211,901 | -0.03(-0.14%) |
May 29, 2014 | 19.00 | 19.10 | 18.88 | 19.00 | 441,759 | +0.03(+0.16%) |
May 28, 2014 | 19.11 | 19.11 | 18.97 | 18.97 | 1,010,943 | -0.11(-0.58%) |
May 27, 2014 | 19.03 | 19.09 | 18.99 | 19.08 | 1,347,384 | +0.13(+0.69%) |
May 23, 2014 | 19.02 | 18.95 | 18.95 | 18.95 | 1,044,000 | -0.01(-0.04%) |
May 22, 2014 | 18.88 | 19.00 | 18.87 | 18.96 | 757,050 | +0.00(+0.00%) |
May 21, 2014 | 18.90 | 19.00 | 18.88 | 18.96 | 1,060,578 | +0.09(+0.48%) |
May 20, 2014 | 18.79 | 18.91 | 18.78 | 18.87 | 923,001 | +0.02(+0.11%) |
May 19, 2014 | 18.78 | 18.89 | 18.73 | 18.85 | 662,700 | +0.00(+0.02%) |
May 16, 2014 | 18.73 | 18.88 | 18.60 | 18.85 | 1,391,391 | +0.08(+0.43%) |
May 15, 2014 | 18.91 | 18.95 | 18.62 | 18.77 | 881,058 | -0.14(-0.72%) |
May 14, 2014 | 19.12 | 19.14 | 18.85 | 18.90 | 1,034,244 | -0.19(-0.98%) |
May 13, 2014 | 19.09 | 19.11 | 18.98 | 19.09 | 1,264,491 | +0.06(+0.32%) |
May 12, 2014 | 19.06 | 19.13 | 18.97 | 19.03 | 1,310,094 | +0.05(+0.28%) |
May 09, 2014 | 19.08 | 19.10 | 18.88 | 18.98 | 852,420 | -0.06(-0.30%) |
May 08, 2014 | 19.04 | 19.20 | 18.99 | 19.03 | 1,082,415 | -0.04(-0.21%) |
May 07, 2014 | 18.99 | 19.13 | 18.94 | 19.07 | 2,041,368 | +0.16(+0.85%) |
May 06, 2014 | 18.95 | 19.05 | 18.89 | 18.91 | 597,924 | -0.07(-0.35%) |
May 05, 2014 | 19.05 | 19.05 | 18.87 | 18.98 | 753,324 | -0.04(-0.23%) |
May 02, 2014 | 19.29 | 19.29 | 18.90 | 19.02 | 1,584,348 | -0.17(-0.87%) |
May 01, 2014 | 19.11 | 19.24 | 19.04 | 19.19 | 1,103,727 | +0.08(+0.44%) |
Apr 30, 2014 | 19.14 | 19.14 | 18.96 | 19.11 | 1,433,439 | -0.06(-0.31%) |
Apr 29, 2014 | 19.17 | 19.30 | 19.09 | 19.17 | 1,224,318 | +0.14(+0.72%) |
Apr 28, 2014 | 19.17 | 19.30 | 18.96 | 19.03 | 1,444,989 | -0.10(-0.51%) |
Apr 25, 2014 | 19.33 | 19.33 | 19.11 | 19.13 | 671,043 | -0.21(-1.10%) |
Apr 24, 2014 | 19.33 | 19.35 | 19.16 | 19.34 | 772,257 | +0.08(+0.42%) |
Apr 23, 2014 | 19.14 | 19.27 | 19.07 | 19.26 | 863,049 | +0.18(+0.93%) |
Apr 22, 2014 | 19.04 | 19.18 | 19.00 | 19.08 | 645,159 | +0.01(+0.07%) |
Apr 21, 2014 | 19.13 | 19.13 | 19.03 | 19.07 | 339,243 | -0.06(-0.30%) |
Apr 17, 2014 | 19.09 | 19.13 | 19.13 | 19.13 | 442,500 | -0.01(-0.07%) |
Apr 16, 2014 | 19.08 | 19.18 | 19.00 | 19.14 | 815,373 | +0.18(+0.95%) |
Apr 15, 2014 | 18.90 | 19.00 | 18.81 | 18.96 | 970,140 | +0.07(+0.35%) |
Apr 14, 2014 | 19.05 | 19.05 | 18.79 | 18.89 | 1,362,411 | +0.05(+0.28%) |
Apr 11, 2014 | 18.69 | 18.86 | 18.62 | 18.84 | 1,362,657 | +0.13(+0.69%) |
Apr 10, 2014 | 18.86 | 18.96 | 18.71 | 18.71 | 1,274,643 | -0.18(-0.97%) |
Apr 09, 2014 | 18.76 | 18.89 | 18.57 | 18.89 | 3,159,906 | +0.21(+1.14%) |
Apr 08, 2014 | 18.67 | 18.80 | 18.54 | 18.68 | 2,959,182 | +0.04(+0.20%) |
Apr 07, 2014 | 18.88 | 19.00 | 18.59 | 18.64 | 2,467,905 | -0.28(-1.50%) |
Apr 04, 2014 | 19.12 | 19.22 | 18.89 | 18.93 | 1,572,141 | -0.13(-0.66%) |
Apr 03, 2014 | 19.09 | 19.17 | 19.01 | 19.05 | 1,604,871 | +0.02(+0.11%) |
Apr 02, 2014 | 19.14 | 19.16 | 19.02 | 19.03 | 1,569,447 | -0.04(-0.19%) |
Apr 01, 2014 | 19.22 | 19.22 | 18.92 | 19.07 | 1,173,402 | -0.11(-0.57%) |
Mar 31, 2014 | 19.12 | 19.27 | 19.01 | 19.18 | 2,058,315 | +0.20(+1.07%) |
Mar 28, 2014 | 19.00 | 19.08 | 18.93 | 18.98 | 656,250 | +0.07(+0.37%) |
Mar 27, 2014 | 19.08 | 19.08 | 18.86 | 18.91 | 842,268 | -0.12(-0.63%) |
Mar 26, 2014 | 19.18 | 19.25 | 19.02 | 19.03 | 1,136,409 | -0.12(-0.64%) |
Mar 25, 2014 | 19.27 | 19.33 | 19.14 | 19.15 | 832,413 | -0.01(-0.05%) |
Mar 24, 2014 | 19.08 | 19.28 | 19.07 | 19.16 | 2,086,710 | +0.15(+0.79%) |
Mar 21, 2014 | 19.49 | 19.58 | 19.01 | 19.01 | 9,590,463 | -0.36(-1.88%) |
Mar 20, 2014 | 19.23 | 19.51 | 19.23 | 19.37 | 1,775,055 | +0.03(+0.17%) |
Mar 19, 2014 | 19.50 | 19.55 | 19.31 | 19.34 | 1,442,241 | -0.10(-0.53%) |
Mar 18, 2014 | 19.30 | 19.55 | 19.30 | 19.44 | 1,329,054 | +0.14(+0.71%) |
Mar 17, 2014 | 19.28 | 19.41 | 19.20 | 19.31 | 1,428,738 | +0.13(+0.66%) |
Mar 14, 2014 | 19.00 | 19.28 | 19.00 | 19.18 | 967,467 | +0.11(+0.58%) |
Mar 13, 2014 | 19.20 | 19.25 | 19.03 | 19.07 | 1,163,529 | -0.05(-0.26%) |
Mar 12, 2014 | 18.93 | 19.12 | 18.92 | 19.12 | 856,995 | +0.05(+0.24%) |
Mar 11, 2014 | 19.09 | 19.14 | 18.96 | 19.07 | 1,219,839 | -0.00(-0.02%) |
Mar 10, 2014 | 18.91 | 19.08 | 18.83 | 19.08 | 1,582,788 | +0.18(+0.95%) |
Mar 07, 2014 | 19.00 | 19.13 | 18.81 | 18.90 | 1,089,195 | -0.03(-0.18%) |
Mar 06, 2014 | 18.73 | 19.00 | 18.64 | 18.93 | 2,175,324 | +0.28(+1.52%) |
Mar 05, 2014 | 18.73 | 18.73 | 18.57 | 18.65 | 1,275,336 | -0.09(-0.50%) |
Mar 04, 2014 | 18.68 | 18.81 | 18.68 | 18.74 | 1,482,699 | +0.19(+1.04%) |
Mar 03, 2014 | 18.62 | 18.64 | 18.39 | 18.55 | 1,645,170 | -0.16(-0.86%) |
Feb 28, 2014 | 18.67 | 18.80 | 18.61 | 18.71 | 1,232,793 | +0.08(+0.41%) |
Feb 27, 2014 | 18.61 | 18.70 | 18.56 | 18.63 | 856,740 | +0.06(+0.31%) |
Feb 26, 2014 | 18.65 | 18.65 | 18.50 | 18.57 | 1,717,047 | -0.02(-0.11%) |
Feb 25, 2014 | 18.46 | 18.65 | 18.36 | 18.59 | 2,028,690 | +0.18(+1.00%) |
Feb 24, 2014 | 18.60 | 18.63 | 18.41 | 18.41 | 1,033,266 | -0.21(-1.13%) |
Feb 21, 2014 | 18.58 | 18.66 | 18.48 | 18.62 | 1,134,582 | +0.06(+0.31%) |
Feb 20, 2014 | 18.43 | 18.57 | 18.36 | 18.56 | 651,009 | +0.16(+0.85%) |
Feb 19, 2014 | 18.62 | 18.71 | 18.40 | 18.41 | 935,424 | -0.24(-1.27%) |
Feb 18, 2014 | 18.47 | 18.65 | 18.38 | 18.64 | 1,407,333 | +0.22(+1.21%) |
Feb 14, 2014 | 18.31 | 18.42 | 18.42 | 18.42 | 714,600 | +0.09(+0.51%) |
Feb 13, 2014 | 18.04 | 18.36 | 17.96 | 18.33 | 1,123,056 | +0.24(+1.33%) |
Feb 12, 2014 | 18.33 | 18.36 | 17.86 | 18.09 | 1,783,230 | +0.01(+0.04%) |
Feb 11, 2014 | 17.79 | 18.24 | 17.69 | 18.08 | 2,456,415 | +0.28(+1.55%) |
Feb 10, 2014 | 17.61 | 17.81 | 17.50 | 17.80 | 2,023,353 | +0.22(+1.25%) |
Feb 07, 2014 | 17.60 | 17.66 | 17.41 | 17.58 | 1,509,180 | +0.06(+0.32%) |
Feb 06, 2014 | 17.60 | 17.67 | 17.42 | 17.53 | 993,033 | -0.08(-0.47%) |
Feb 05, 2014 | 17.67 | 17.74 | 17.59 | 17.61 | 701,013 | -0.07(-0.40%) |
Feb 04, 2014 | 17.69 | 17.72 | 17.56 | 17.68 | 956,556 | +0.06(+0.32%) |
Feb 03, 2014 | 17.92 | 17.96 | 17.62 | 17.62 | 1,482,099 | -0.31(-1.75%) |
Jan 31, 2014 | 17.94 | 18.08 | 17.79 | 17.94 | 1,204,473 | -0.16(-0.90%) |
Jan 30, 2014 | 18.00 | 18.15 | 17.94 | 18.10 | 591,405 | +0.23(+1.29%) |
Jan 29, 2014 | 17.91 | 18.07 | 17.86 | 17.87 | 1,199,865 | -0.19(-1.03%) |
Jan 28, 2014 | 17.88 | 18.20 | 17.88 | 18.06 | 1,239,243 | +0.19(+1.04%) |
Jan 27, 2014 | 17.79 | 18.00 | 17.73 | 17.87 | 895,491 | +0.00(+0.00%) |
Jan 24, 2014 | 18.04 | 18.05 | 17.87 | 17.87 | 1,373,127 | -0.20(-1.12%) |
Jan 23, 2014 | 18.23 | 18.29 | 18.02 | 18.07 | 2,141,619 | -0.30(-1.63%) |
Jan 22, 2014 | 18.33 | 18.39 | 18.23 | 18.37 | 1,813,878 | +0.16(+0.88%) |
Jan 21, 2014 | 18.32 | 18.36 | 18.10 | 18.21 | 1,214,223 | +0.00(+0.00%) |
Jan 17, 2014 | 18.23 | 18.21 | 18.21 | 18.21 | 623,700 | -0.11(-0.58%) |
Jan 16, 2014 | 18.28 | 18.33 | 18.19 | 18.32 | 1,524,453 | +0.02(+0.11%) |
Jan 15, 2014 | 18.49 | 18.49 | 18.28 | 18.30 | 1,488,432 | -0.19(-1.03%) |
Jan 14, 2014 | 18.40 | 18.53 | 18.40 | 18.49 | 775,653 | +0.11(+0.60%) |
Jan 13, 2014 | 18.47 | 18.52 | 18.18 | 18.38 | 1,139,256 | -0.16(-0.85%) |
Jan 10, 2014 | 18.67 | 18.68 | 18.50 | 18.54 | 1,370,091 | -0.11(-0.57%) |
Jan 09, 2014 | 18.55 | 18.74 | 18.49 | 18.64 | 2,279,418 | +0.17(+0.90%) |
Jan 08, 2014 | 18.67 | 18.67 | 18.31 | 18.48 | 1,914,276 | -0.11(-0.59%) |
Jan 07, 2014 | 18.64 | 18.73 | 18.48 | 18.59 | 2,455,713 | +0.01(+0.04%) |
Jan 06, 2014 | 18.83 | 18.83 | 18.42 | 18.58 | 3,218,001 | -0.18(-0.94%) |
Jan 03, 2014 | 19.09 | 19.16 | 18.67 | 18.76 | 3,620,376 | -0.37(-1.92%) |
Jan 02, 2014 | 19.75 | 19.85 | 19.10 | 19.12 | 2,590,716 | -0.77(-3.89%) |
Dec 31, 2013 | 19.64 | 19.90 | 19.90 | 19.90 | 1,576,500 | +0.22(+1.10%) |
Dec 30, 2013 | 19.50 | 19.68 | 19.49 | 19.68 | 751,917 | +0.20(+1.01%) |
Dec 27, 2013 | 19.57 | 19.57 | 19.33 | 19.48 | 581,622 | -0.06(-0.31%) |
Dec 26, 2013 | 19.62 | 19.62 | 19.47 | 19.54 | 383,124 | +0.01(+0.03%) |
Dec 24, 2013 | 19.34 | 19.54 | 19.32 | 19.54 | 157,104 | +0.17(+0.88%) |
Dec 23, 2013 | 19.62 | 19.62 | 19.35 | 19.37 | 870,033 | -0.13(-0.67%) |
Dec 20, 2013 | 19.27 | 19.54 | 19.25 | 19.50 | 2,632,056 | +0.22(+1.14%) |
Dec 19, 2013 | 19.17 | 19.37 | 19.13 | 19.28 | 970,779 | +0.07(+0.36%) |
Dec 18, 2013 | 19.04 | 19.23 | 18.96 | 19.21 | 1,035,825 | +0.25(+1.32%) |
Dec 17, 2013 | 19.02 | 19.09 | 18.93 | 18.96 | 1,033,293 | -0.07(-0.35%) |
Dec 16, 2013 | 19.03 | 19.12 | 18.95 | 19.02 | 1,299,837 | +0.02(+0.09%) |
Dec 13, 2013 | 19.21 | 19.26 | 19.00 | 19.01 | 697,677 | -0.12(-0.63%) |
Dec 12, 2013 | 19.15 | 19.18 | 19.06 | 19.13 | 917,880 | +0.00(+0.00%) |
Dec 11, 2013 | 19.33 | 19.36 | 19.11 | 19.13 | 691,557 | -0.19(-1.00%) |
Dec 10, 2013 | 19.46 | 19.52 | 19.32 | 19.32 | 640,116 | -0.22(-1.14%) |
Dec 09, 2013 | 19.48 | 19.59 | 19.43 | 19.54 | 813,033 | +0.01(+0.05%) |
Dec 06, 2013 | 19.36 | 19.55 | 19.36 | 19.53 | 0 | +0.29(+1.52%) |
Dec 05, 2013 | 19.36 | 19.40 | 19.23 | 19.24 | 0 | -0.20(-1.01%) |
Dec 04, 2013 | 19.47 | 19.57 | 19.22 | 19.44 | 0 | -0.12(-0.60%) |
Dec 03, 2013 | 19.50 | 19.88 | 19.37 | 19.55 | 1,167,906 | +0.04(+0.20%) |