Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.66 | 16.94 | 16.61 | 16.65 | 454,738 | +0.02(+0.11%) |
Nov 26, 2014 | 16.41 | 16.63 | 16.63 | 16.63 | 533,223 | +0.23(+1.41%) |
Nov 25, 2014 | 16.47 | 16.60 | 16.31 | 16.40 | 676,509 | -0.09(-0.56%) |
Nov 24, 2014 | 16.55 | 16.61 | 16.46 | 16.49 | 423,033 | +0.00(+0.00%) |
Nov 21, 2014 | 16.52 | 16.61 | 16.40 | 16.49 | 332,465 | +0.11(+0.68%) |
Nov 20, 2014 | 16.32 | 16.44 | 16.32 | 16.38 | 345,770 | +0.01(+0.06%) |
Nov 19, 2014 | 16.50 | 16.59 | 16.34 | 16.37 | 360,436 | -0.18(-1.06%) |
Nov 18, 2014 | 16.62 | 16.74 | 16.53 | 16.55 | 914,307 | -0.03(-0.17%) |
Nov 17, 2014 | 16.52 | 16.64 | 16.45 | 16.57 | 710,201 | +0.06(+0.34%) |
Nov 14, 2014 | 16.50 | 16.57 | 16.44 | 16.52 | 607,839 | +0.06(+0.39%) |
Nov 13, 2014 | 16.51 | 16.59 | 16.40 | 16.45 | 641,431 | -0.09(-0.56%) |
Nov 12, 2014 | 16.62 | 16.72 | 16.42 | 16.55 | 337,235 | -0.11(-0.67%) |
Nov 11, 2014 | 16.60 | 16.73 | 16.44 | 16.66 | 564,786 | +0.09(+0.56%) |
Nov 10, 2014 | 16.40 | 16.58 | 16.36 | 16.56 | 447,351 | +0.16(+0.96%) |
Nov 07, 2014 | 16.49 | 16.54 | 16.38 | 16.41 | 1,001,364 | -0.15(-0.89%) |
Nov 06, 2014 | 16.11 | 16.56 | 15.94 | 16.55 | 982,543 | +0.40(+2.46%) |
Nov 05, 2014 | 16.14 | 16.19 | 16.07 | 16.16 | 492,286 | +0.06(+0.34%) |
Nov 04, 2014 | 16.03 | 16.12 | 15.97 | 16.10 | 476,777 | +0.05(+0.29%) |
Nov 03, 2014 | 16.31 | 16.32 | 15.98 | 16.06 | 500,671 | -0.16(-0.97%) |
Oct 31, 2014 | 16.12 | 16.26 | 16.04 | 16.21 | 404,206 | +0.20(+1.27%) |
Oct 30, 2014 | 15.89 | 16.08 | 15.83 | 16.01 | 366,099 | +0.12(+0.76%) |
Oct 29, 2014 | 16.07 | 16.15 | 15.71 | 15.89 | 907,522 | +0.21(+1.36%) |
Oct 28, 2014 | 15.58 | 15.75 | 15.51 | 15.68 | 747,329 | +0.14(+0.89%) |
Oct 27, 2014 | 15.60 | 15.66 | 15.69 | 15.54 | 354,734 | -0.15(-0.94%) |
Oct 24, 2014 | 15.46 | 15.76 | 15.44 | 15.69 | 437,198 | +0.20(+1.31%) |
Oct 23, 2014 | 15.47 | 15.57 | 15.46 | 15.48 | 451,184 | +0.14(+0.90%) |
Oct 22, 2014 | 15.25 | 15.47 | 15.23 | 15.34 | 1,148,288 | +0.09(+0.61%) |
Oct 21, 2014 | 14.80 | 15.26 | 14.75 | 15.25 | 422,389 | +0.53(+3.58%) |
Oct 20, 2014 | 14.58 | 14.76 | 14.58 | 14.73 | 957,836 | +0.11(+0.76%) |
Oct 17, 2014 | 14.69 | 14.76 | 14.52 | 14.61 | 1,032,734 | +0.01(+0.06%) |
Oct 16, 2014 | 14.74 | 14.85 | 14.50 | 14.61 | 757,156 | -0.30(-2.04%) |
Oct 15, 2014 | 14.86 | 14.99 | 14.68 | 14.91 | 445,896 | -0.05(-0.31%) |
Oct 14, 2014 | 14.90 | 15.04 | 14.84 | 14.96 | 606,985 | +0.07(+0.50%) |
Oct 13, 2014 | 14.97 | 15.12 | 14.84 | 14.88 | 448,407 | +0.00(+0.00%) |
Oct 10, 2014 | 14.99 | 15.10 | 14.83 | 14.88 | 433,123 | -0.17(-1.11%) |
Oct 09, 2014 | 15.08 | 15.15 | 14.96 | 15.05 | 440,981 | -0.08(-0.55%) |
Oct 08, 2014 | 14.99 | 15.14 | 14.97 | 15.13 | 450,036 | +0.11(+0.74%) |
Oct 07, 2014 | 15.11 | 15.14 | 15.00 | 15.02 | 640,472 | -0.09(-0.61%) |
Oct 06, 2014 | 15.07 | 15.15 | 14.97 | 15.11 | 425,102 | +0.05(+0.31%) |
Oct 03, 2014 | 14.97 | 15.09 | 14.89 | 15.07 | 671,929 | +0.23(+1.56%) |
Oct 02, 2014 | 14.91 | 14.99 | 14.69 | 14.84 | 402,682 | -0.07(-0.50%) |
Oct 01, 2014 | 15.05 | 15.07 | 14.87 | 14.91 | 274,742 | -0.17(-1.10%) |
Sep 30, 2014 | 15.13 | 15.24 | 15.06 | 15.08 | 546,764 | -0.07(-0.49%) |
Sep 29, 2014 | 15.06 | 15.33 | 15.06 | 15.15 | 714,047 | -0.30(-1.91%) |
Sep 26, 2014 | 15.46 | 15.53 | 15.39 | 15.45 | 398,906 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.62 | 15.42 | 15.46 | 418,995 | -0.21(-1.36%) |
Sep 24, 2014 | 15.72 | 15.73 | 15.57 | 15.67 | 355,469 | -0.09(-0.59%) |
Sep 23, 2014 | 15.95 | 15.95 | 15.70 | 15.76 | 600,601 | -0.19(-1.22%) |
Sep 22, 2014 | 15.99 | 15.99 | 15.80 | 15.95 | 414,660 | -0.03(-0.17%) |
Sep 19, 2014 | 16.05 | 16.07 | 15.91 | 15.98 | 1,323,818 | +0.01(+0.06%) |
Sep 18, 2014 | 15.79 | 16.03 | 15.79 | 15.97 | 566,467 | +0.21(+1.35%) |
Sep 17, 2014 | 15.70 | 15.84 | 15.58 | 15.76 | 548,750 | +0.06(+0.35%) |
Sep 16, 2014 | 15.79 | 15.81 | 15.62 | 15.70 | 427,750 | -0.09(-0.58%) |
Sep 15, 2014 | 15.90 | 15.95 | 15.70 | 15.80 | 519,262 | -0.07(-0.47%) |
Sep 12, 2014 | 15.72 | 15.90 | 15.69 | 15.87 | 442,324 | +0.17(+1.06%) |
Sep 11, 2014 | 15.70 | 15.87 | 15.69 | 15.70 | 918,042 | -0.05(-0.29%) |
Sep 10, 2014 | 15.72 | 15.88 | 15.68 | 15.75 | 265,094 | +0.05(+0.29%) |
Sep 09, 2014 | 15.90 | 15.90 | 15.69 | 15.70 | 341,768 | -0.17(-1.05%) |
Sep 08, 2014 | 15.99 | 16.07 | 15.82 | 15.87 | 278,389 | -0.15(-0.92%) |
Sep 05, 2014 | 16.06 | 16.18 | 15.98 | 16.02 | 359,300 | -0.08(-0.52%) |
Sep 04, 2014 | 16.20 | 16.20 | 16.08 | 16.10 | 327,278 | -0.06(-0.34%) |
Sep 03, 2014 | 16.28 | 16.37 | 16.13 | 16.16 | 409,591 | -0.04(-0.23%) |
Sep 02, 2014 | 16.07 | 16.40 | 16.07 | 16.19 | 409,419 | +0.12(+0.75%) |
Aug 29, 2014 | 16.10 | 16.07 | 16.07 | 16.07 | 494,471 | +0.04(+0.23%) |
Aug 28, 2014 | 16.17 | 16.18 | 16.02 | 16.04 | 416,422 | -0.13(-0.80%) |
Aug 27, 2014 | 16.25 | 16.30 | 16.13 | 16.17 | 527,334 | -0.11(-0.68%) |
Aug 26, 2014 | 16.30 | 16.42 | 16.21 | 16.28 | 460,697 | +0.01(+0.06%) |
Aug 25, 2014 | 16.55 | 16.63 | 16.22 | 16.27 | 460,326 | -0.18(-1.07%) |
Aug 22, 2014 | 16.55 | 16.61 | 16.27 | 16.44 | 285,185 | -0.14(-0.84%) |
Aug 21, 2014 | 16.48 | 16.65 | 16.36 | 16.58 | 749,521 | +0.14(+0.84%) |
Aug 20, 2014 | 16.47 | 16.52 | 16.39 | 16.44 | 283,379 | -0.07(-0.45%) |
Aug 19, 2014 | 16.51 | 16.54 | 16.43 | 16.52 | 283,109 | +0.09(+0.56%) |
Aug 18, 2014 | 16.32 | 16.50 | 16.32 | 16.43 | 387,788 | +0.16(+0.97%) |
Aug 15, 2014 | 16.40 | 16.40 | 16.22 | 16.27 | 685,473 | -0.07(-0.45%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.12 | 16.34 | 495,612 | +0.20(+1.26%) |
Aug 13, 2014 | 16.00 | 16.14 | 15.94 | 16.14 | 557,138 | +0.19(+1.22%) |
Aug 12, 2014 | 15.91 | 15.98 | 15.87 | 15.95 | 388,176 | +0.02(+0.12%) |
Aug 11, 2014 | 15.78 | 15.99 | 15.77 | 15.93 | 273,450 | +0.21(+1.35%) |
Aug 08, 2014 | 15.55 | 15.64 | 15.50 | 15.71 | 369,464 | +0.14(+0.89%) |
Aug 07, 2014 | 15.80 | 15.84 | 15.52 | 15.58 | 674,712 | -0.18(-1.11%) |
Aug 06, 2014 | 15.75 | 15.86 | 15.72 | 15.75 | 424,393 | -0.15(-0.93%) |
Aug 05, 2014 | 16.07 | 16.09 | 15.90 | 15.90 | 492,364 | -0.26(-1.60%) |
Aug 04, 2014 | 16.17 | 16.26 | 16.05 | 16.16 | 644,508 | -0.02(-0.11%) |
Aug 01, 2014 | 16.33 | 16.57 | 16.13 | 16.18 | 871,604 | -0.08(-0.51%) |
Jul 31, 2014 | 16.27 | 16.34 | 16.12 | 16.26 | 1,131,127 | -0.03(-0.17%) |
Jul 30, 2014 | 16.31 | 16.37 | 16.23 | 16.29 | 1,740,821 | -0.01(-0.06%) |
Jul 29, 2014 | 16.38 | 16.47 | 16.25 | 16.30 | 780,036 | -0.06(-0.40%) |
Jul 28, 2014 | 16.63 | 16.64 | 16.36 | 16.36 | 965,156 | -0.25(-1.50%) |
Jul 25, 2014 | 16.75 | 16.81 | 16.59 | 16.61 | 677,056 | -0.24(-1.43%) |
Jul 24, 2014 | 16.86 | 17.02 | 16.78 | 16.85 | 885,768 | +0.00(+0.00%) |
Jul 23, 2014 | 16.56 | 16.90 | 16.56 | 16.85 | 581,146 | -0.03(-0.16%) |
Jul 22, 2014 | 16.77 | 16.91 | 16.74 | 16.88 | 909,655 | +0.20(+1.22%) |
Jul 21, 2014 | 16.61 | 16.77 | 16.49 | 16.67 | 1,026,001 | +0.01(+0.06%) |
Jul 18, 2014 | 16.60 | 16.79 | 16.55 | 16.67 | 881,253 | +0.06(+0.33%) |
Jul 17, 2014 | 16.70 | 16.84 | 16.59 | 16.61 | 983,879 | -0.11(-0.66%) |
Jul 16, 2014 | 16.73 | 16.77 | 16.55 | 16.72 | 502,146 | +0.05(+0.28%) |
Jul 15, 2014 | 16.75 | 16.80 | 16.57 | 16.67 | 769,463 | -0.06(-0.39%) |
Jul 14, 2014 | 16.65 | 16.80 | 16.62 | 16.74 | 487,962 | +0.11(+0.67%) |
Jul 11, 2014 | 16.63 | 16.67 | 16.56 | 16.63 | 476,388 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.67 | 16.44 | 16.63 | 810,466 | -0.05(-0.28%) |
Jul 09, 2014 | 16.69 | 16.78 | 16.58 | 16.67 | 729,362 | +0.00(+0.00%) |
Jul 08, 2014 | 16.58 | 16.76 | 16.51 | 16.67 | 1,027,399 | +0.09(+0.56%) |
Jul 07, 2014 | 16.59 | 16.66 | 16.50 | 16.58 | 1,029,172 | -0.09(-0.55%) |
Jul 03, 2014 | 16.61 | 16.67 | 16.67 | 16.67 | 1,489,367 | +0.12(+0.73%) |
Jul 02, 2014 | 16.55 | 16.71 | 16.46 | 16.55 | 1,095,636 | +0.06(+0.39%) |
Jul 01, 2014 | 16.27 | 16.55 | 16.27 | 16.49 | 762,654 | +0.30(+1.83%) |
Jun 30, 2014 | 16.07 | 16.25 | 16.02 | 16.19 | 870,507 | +0.13(+0.81%) |
Jun 27, 2014 | 15.89 | 16.15 | 15.82 | 16.07 | 2,548,933 | +0.15(+0.93%) |
Jun 26, 2014 | 15.90 | 15.95 | 15.86 | 15.92 | 368,121 | +0.00(+0.00%) |
Jun 25, 2014 | 15.87 | 15.95 | 15.86 | 15.92 | 573,849 | -0.01(-0.06%) |
Jun 24, 2014 | 15.95 | 16.05 | 15.89 | 15.93 | 543,507 | -0.06(-0.40%) |
Jun 23, 2014 | 16.02 | 16.07 | 15.93 | 15.99 | 654,664 | +0.01(+0.06%) |
Jun 20, 2014 | 15.81 | 15.98 | 15.77 | 15.98 | 2,454,132 | +0.18(+1.11%) |
Jun 19, 2014 | 16.03 | 16.07 | 15.72 | 15.81 | 698,413 | -0.18(-1.16%) |
Jun 18, 2014 | 15.86 | 16.05 | 15.86 | 15.99 | 591,312 | +0.04(+0.23%) |
Jun 17, 2014 | 15.94 | 16.02 | 15.84 | 15.95 | 532,370 | +0.05(+0.29%) |
Jun 16, 2014 | 15.74 | 15.94 | 15.74 | 15.91 | 654,292 | +0.18(+1.12%) |
Jun 13, 2014 | 15.80 | 15.86 | 15.60 | 15.73 | 644,530 | -0.04(-0.23%) |
Jun 12, 2014 | 15.79 | 15.89 | 15.70 | 15.77 | 631,281 | -0.07(-0.47%) |
Jun 11, 2014 | 15.63 | 15.92 | 15.60 | 15.84 | 606,646 | +0.17(+1.06%) |
Jun 10, 2014 | 15.76 | 15.85 | 15.63 | 15.68 | 859,438 | -0.01(-0.06%) |
Jun 06, 2014 | 15.77 | 15.77 | 15.60 | 15.69 | 630,570 | +0.01(+0.06%) |
Jun 05, 2014 | 15.61 | 15.74 | 15.59 | 15.68 | 488,030 | +0.05(+0.29%) |
Jun 04, 2014 | 15.58 | 15.77 | 15.56 | 15.63 | 576,210 | -0.02(-0.12%) |
Jun 03, 2014 | 15.49 | 15.78 | 15.41 | 15.65 | 810,075 | +0.08(+0.53%) |
Jun 02, 2014 | 15.56 | 15.64 | 15.45 | 15.57 | 1,178,478 | +0.00(+0.00%) |
May 30, 2014 | 15.49 | 15.70 | 15.40 | 15.57 | 1,352,792 | +0.00(+0.00%) |
May 29, 2014 | 15.60 | 15.65 | 15.46 | 15.57 | 610,780 | -0.04(-0.24%) |
May 28, 2014 | 15.79 | 15.85 | 15.48 | 15.60 | 762,860 | -0.22(-1.40%) |
May 27, 2014 | 15.95 | 15.95 | 15.76 | 15.82 | 813,656 | -0.06(-0.41%) |
May 23, 2014 | 15.82 | 15.89 | 15.89 | 15.89 | 880,154 | +0.03(+0.20%) |
May 22, 2014 | 15.83 | 15.95 | 15.83 | 15.86 | 192,051 | -0.00(-0.03%) |
May 21, 2014 | 15.92 | 15.95 | 15.80 | 15.86 | 579,599 | -0.04(-0.23%) |
May 20, 2014 | 15.94 | 15.96 | 15.82 | 15.90 | 380,711 | -0.08(-0.52%) |
May 19, 2014 | 15.96 | 16.07 | 15.85 | 15.98 | 417,104 | +0.03(+0.17%) |
May 16, 2014 | 15.88 | 16.03 | 15.85 | 15.95 | 609,261 | +0.09(+0.58%) |
May 15, 2014 | 15.90 | 15.98 | 15.73 | 15.86 | 1,029,082 | -0.06(-0.35%) |
May 14, 2014 | 15.74 | 15.94 | 15.72 | 15.92 | 994,681 | +0.17(+1.06%) |
May 13, 2014 | 15.69 | 15.78 | 15.58 | 15.75 | 847,495 | +0.10(+0.65%) |
May 12, 2014 | 15.38 | 15.69 | 15.37 | 15.65 | 576,909 | +0.36(+2.36%) |
May 09, 2014 | 15.16 | 15.34 | 15.01 | 15.29 | 492,147 | +0.10(+0.67%) |
May 08, 2014 | 15.15 | 15.41 | 15.14 | 15.19 | 414,054 | -0.03(-0.18%) |
May 07, 2014 | 14.87 | 15.22 | 14.78 | 15.22 | 719,310 | +0.40(+2.68%) |
May 06, 2014 | 15.70 | 16.17 | 14.54 | 14.82 | 2,088,182 | -0.84(-5.37%) |
May 05, 2014 | 15.81 | 15.81 | 15.59 | 15.66 | 691,933 | -0.21(-1.34%) |
May 02, 2014 | 15.65 | 15.96 | 15.58 | 15.87 | 734,103 | +0.27(+1.72%) |
May 01, 2014 | 15.58 | 15.73 | 15.48 | 15.60 | 426,443 | +0.03(+0.18%) |
Apr 30, 2014 | 15.62 | 15.70 | 15.46 | 15.58 | 607,694 | -0.03(-0.18%) |
Apr 29, 2014 | 15.44 | 15.62 | 15.36 | 15.60 | 590,290 | +0.10(+0.66%) |
Apr 28, 2014 | 15.59 | 15.63 | 15.29 | 15.50 | 655,546 | +0.05(+0.30%) |
Apr 25, 2014 | 15.68 | 15.70 | 15.35 | 15.46 | 711,286 | -0.28(-1.76%) |
Apr 24, 2014 | 15.91 | 15.91 | 15.70 | 15.73 | 570,079 | -0.12(-0.76%) |
Apr 23, 2014 | 15.95 | 15.97 | 15.83 | 15.85 | 627,530 | -0.04(-0.23%) |
Apr 22, 2014 | 15.82 | 15.91 | 15.69 | 15.89 | 513,595 | +0.06(+0.41%) |
Apr 21, 2014 | 15.99 | 16.14 | 15.82 | 15.82 | 447,426 | -0.17(-1.04%) |
Apr 17, 2014 | 15.75 | 15.99 | 15.99 | 15.99 | 406,683 | +0.22(+1.41%) |
Apr 16, 2014 | 15.86 | 15.98 | 15.72 | 15.77 | 770,694 | -0.04(-0.23%) |
Apr 15, 2014 | 15.87 | 15.89 | 15.49 | 15.81 | 1,165,971 | +0.05(+0.29%) |
Apr 14, 2014 | 15.72 | 15.81 | 15.62 | 15.76 | 704,578 | +0.11(+0.71%) |
Apr 11, 2014 | 15.88 | 15.96 | 15.59 | 15.65 | 1,383,105 | -0.29(-1.80%) |
Apr 10, 2014 | 16.18 | 16.27 | 15.89 | 15.94 | 1,355,696 | -0.19(-1.20%) |
Apr 09, 2014 | 16.00 | 16.19 | 15.89 | 16.13 | 946,414 | +0.20(+1.28%) |
Apr 08, 2014 | 16.10 | 16.10 | 15.72 | 15.93 | 783,400 | +0.05(+0.29%) |
Apr 07, 2014 | 16.06 | 16.06 | 15.81 | 15.88 | 773,019 | -0.18(-1.09%) |
Apr 04, 2014 | 16.19 | 16.25 | 16.06 | 16.06 | 900,433 | -0.09(-0.57%) |
Apr 03, 2014 | 16.25 | 16.39 | 16.07 | 16.15 | 1,597,890 | -0.17(-1.02%) |
Apr 02, 2014 | 16.24 | 16.38 | 16.18 | 16.31 | 2,446,323 | +0.10(+0.63%) |
Apr 01, 2014 | 16.14 | 16.22 | 16.06 | 16.21 | 3,411,768 | +0.12(+0.75%) |
Mar 31, 2014 | 15.92 | 16.11 | 15.90 | 16.09 | 2,806,693 | +0.22(+1.40%) |
Mar 28, 2014 | 15.71 | 15.87 | 15.65 | 15.87 | 4,420,031 | +0.23(+1.48%) |
Mar 27, 2014 | 15.79 | 15.82 | 15.60 | 15.64 | 2,243,721 | -0.15(-0.94%) |
Mar 26, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 1,461,964 | -0.06(-0.41%) |
Mar 25, 2014 | 15.98 | 16.02 | 15.84 | 15.85 | 1,894,705 | -0.12(-0.75%) |
Mar 24, 2014 | 16.01 | 16.06 | 15.89 | 15.97 | 1,114,115 | +0.06(+0.35%) |
Mar 21, 2014 | 16.09 | 16.15 | 15.88 | 15.92 | 2,423,466 | -0.08(-0.52%) |
Mar 20, 2014 | 16.09 | 16.16 | 15.95 | 16.00 | 1,884,066 | -0.09(-0.57%) |
Mar 19, 2014 | 16.12 | 16.17 | 16.03 | 16.09 | 1,137,090 | +0.01(+0.06%) |
Mar 18, 2014 | 15.86 | 16.13 | 15.85 | 16.08 | 2,253,687 | +0.27(+1.69%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.82 | 1,627,602 | +0.13(+0.82%) |
Mar 14, 2014 | 15.68 | 15.74 | 15.57 | 15.69 | 2,418,269 | +0.01(+0.06%) |
Mar 13, 2014 | 16.03 | 16.03 | 15.66 | 15.68 | 3,396,135 | -0.26(-1.62%) |
Mar 12, 2014 | 15.99 | 16.01 | 15.88 | 15.94 | 1,380,325 | -0.08(-0.52%) |
Mar 11, 2014 | 15.96 | 16.05 | 15.92 | 16.02 | 2,301,930 | +0.10(+0.64%) |
Mar 10, 2014 | 16.06 | 16.20 | 15.82 | 15.92 | 2,198,348 | -0.13(-0.81%) |
Mar 07, 2014 | 16.19 | 16.20 | 15.97 | 16.05 | 1,412,086 | +0.06(+0.40%) |
Mar 06, 2014 | 16.07 | 16.17 | 15.98 | 15.98 | 3,317,107 | +0.54(+3.53%) |
Mar 05, 2014 | 15.43 | 15.51 | 15.33 | 15.44 | 3,253,614 | -0.04(-0.24%) |
Mar 04, 2014 | 15.34 | 15.74 | 15.33 | 15.47 | 2,393,068 | +0.18(+1.21%) |
Mar 03, 2014 | 15.29 | 15.32 | 15.04 | 15.29 | 4,485,260 | -0.12(-0.78%) |
Feb 28, 2014 | 15.01 | 15.42 | 15.01 | 15.41 | 2,156,991 | +0.30(+2.02%) |
Feb 27, 2014 | 15.07 | 15.11 | 14.82 | 15.10 | 1,538,984 | +0.16(+1.05%) |
Feb 26, 2014 | 15.05 | 15.09 | 14.85 | 14.95 | 1,951,659 | -0.17(-1.10%) |
Feb 25, 2014 | 14.76 | 15.11 | 14.64 | 15.11 | 2,293,438 | +0.33(+2.25%) |
Feb 24, 2014 | 14.61 | 14.81 | 14.32 | 14.78 | 2,148,982 | +0.46(+3.23%) |
Feb 21, 2014 | 14.27 | 14.42 | 14.19 | 14.32 | 696,073 | +0.06(+0.39%) |
Feb 20, 2014 | 14.34 | 14.39 | 14.08 | 14.26 | 1,601,476 | +0.13(+0.91%) |
Feb 19, 2014 | 14.23 | 14.31 | 13.95 | 14.13 | 2,646,025 | +0.18(+1.26%) |
Feb 18, 2014 | 13.93 | 14.00 | 13.83 | 13.96 | 1,714,522 | +0.02(+0.13%) |
Feb 14, 2014 | 13.80 | 13.94 | 13.94 | 13.94 | 1,950,390 | +0.11(+0.80%) |
Feb 13, 2014 | 13.45 | 13.88 | 13.43 | 13.83 | 2,063,450 | +0.33(+2.46%) |
Feb 12, 2014 | 13.49 | 13.58 | 13.40 | 13.50 | 2,161,376 | +0.07(+0.55%) |
Feb 11, 2014 | 13.40 | 13.53 | 13.37 | 13.42 | 4,310,791 | +0.03(+0.21%) |
Feb 10, 2014 | 13.38 | 13.63 | 13.22 | 13.40 | 6,687,272 | +0.20(+1.54%) |
Feb 07, 2014 | 13.03 | 14.32 | 12.63 | 13.19 | 25,105,650 | -2.73(-17.12%) |
Feb 06, 2014 | 15.75 | 15.94 | 15.75 | 15.92 | 966,122 | +0.18(+1.11%) |
Feb 05, 2014 | 15.59 | 15.86 | 15.45 | 15.74 | 1,515,620 | +0.07(+0.47%) |
Feb 04, 2014 | 15.60 | 15.74 | 15.51 | 15.67 | 1,749,057 | -0.01(-0.06%) |
Feb 03, 2014 | 15.70 | 15.80 | 15.55 | 15.68 | 2,669,627 | +0.00(+0.00%) |
Jan 31, 2014 | 15.63 | 15.81 | 15.57 | 15.68 | 1,869,065 | -0.05(-0.29%) |
Jan 30, 2014 | 15.70 | 15.79 | 15.67 | 15.72 | 2,019,097 | +0.13(+0.83%) |
Jan 29, 2014 | 15.49 | 15.64 | 15.44 | 15.59 | 1,344,852 | +0.04(+0.24%) |
Jan 28, 2014 | 15.33 | 15.57 | 15.28 | 15.56 | 1,105,790 | +0.24(+1.57%) |
Jan 27, 2014 | 15.48 | 15.49 | 15.31 | 15.32 | 769,542 | -0.10(-0.66%) |
Jan 24, 2014 | 15.52 | 15.52 | 15.27 | 15.42 | 1,119,456 | -0.24(-1.53%) |
Jan 23, 2014 | 15.21 | 15.78 | 14.88 | 15.66 | 2,996,091 | -0.46(-2.87%) |
Jan 22, 2014 | 16.68 | 16.73 | 16.10 | 16.12 | 1,281,047 | -0.51(-3.06%) |
Jan 21, 2014 | 16.79 | 16.82 | 16.60 | 16.63 | 1,292,672 | -0.11(-0.66%) |
Jan 17, 2014 | 16.71 | 16.74 | 16.74 | 16.74 | 1,231,848 | +0.03(+0.17%) |
Jan 16, 2014 | 16.80 | 16.81 | 16.70 | 16.71 | 458,572 | -0.15(-0.88%) |
Jan 15, 2014 | 16.80 | 16.90 | 16.77 | 16.86 | 597,133 | +0.06(+0.38%) |
Jan 14, 2014 | 16.67 | 16.88 | 16.67 | 16.80 | 707,299 | +0.12(+0.72%) |
Jan 13, 2014 | 16.57 | 16.81 | 16.57 | 16.67 | 1,077,549 | +0.01(+0.06%) |
Jan 10, 2014 | 16.64 | 16.72 | 16.60 | 16.67 | 896,195 | +0.04(+0.22%) |
Jan 09, 2014 | 16.73 | 16.76 | 16.59 | 16.63 | 622,891 | -0.04(-0.22%) |
Jan 08, 2014 | 16.64 | 16.77 | 16.57 | 16.67 | 591,589 | +0.03(+0.17%) |
Jan 07, 2014 | 16.69 | 16.76 | 16.60 | 16.64 | 1,174,347 | -0.04(-0.22%) |
Jan 06, 2014 | 16.57 | 16.67 | 16.37 | 16.67 | 1,823,146 | +0.12(+0.73%) |
Jan 03, 2014 | 16.91 | 16.91 | 16.45 | 16.55 | 1,422,076 | -0.29(-1.70%) |
Jan 02, 2014 | 16.95 | 16.97 | 16.69 | 16.84 | 1,810,000 | -0.13(-0.76%) |
Dec 31, 2013 | 17.01 | 16.97 | 16.97 | 16.97 | 968,375 | +0.07(+0.44%) |
Dec 30, 2013 | 16.67 | 16.94 | 16.60 | 16.90 | 614,433 | +0.24(+1.44%) |
Dec 27, 2013 | 16.35 | 16.80 | 16.35 | 16.66 | 879,528 | +0.00(+0.00%) |
Dec 26, 2013 | 16.71 | 16.86 | 16.62 | 16.66 | 1,014,689 | +0.06(+0.33%) |
Dec 24, 2013 | 16.49 | 16.65 | 16.43 | 16.60 | 470,838 | +0.18(+1.07%) |
Dec 23, 2013 | 16.49 | 16.58 | 16.40 | 16.43 | 991,414 | +0.06(+0.34%) |
Dec 20, 2013 | 16.52 | 16.52 | 15.78 | 16.37 | 2,691,367 | +0.29(+1.78%) |
Dec 19, 2013 | 16.07 | 16.26 | 16.05 | 16.08 | 1,582,968 | +0.01(+0.06%) |
Dec 18, 2013 | 15.93 | 16.11 | 15.78 | 16.07 | 2,340,010 | +0.18(+1.16%) |
Dec 17, 2013 | 16.19 | 16.20 | 15.80 | 15.89 | 7,834,103 | -0.28(-1.71%) |
Dec 16, 2013 | 16.24 | 16.35 | 16.17 | 16.17 | 1,692,796 | -0.09(-0.57%) |
Dec 13, 2013 | 16.59 | 16.63 | 16.24 | 16.26 | 977,156 | -0.34(-2.06%) |
Dec 12, 2013 | 16.60 | 16.77 | 16.55 | 16.60 | 805,797 | -0.14(-0.83%) |
Dec 11, 2013 | 16.93 | 16.94 | 16.73 | 16.74 | 605,359 | -0.18(-1.04%) |
Dec 10, 2013 | 16.96 | 16.98 | 16.88 | 16.92 | 709,448 | -0.05(-0.27%) |
Dec 09, 2013 | 16.86 | 16.99 | 16.76 | 16.96 | 617,545 | +0.05(+0.27%) |
Dec 06, 2013 | 16.73 | 16.92 | 16.67 | 16.92 | 779,463 | +0.27(+1.61%) |
Dec 05, 2013 | 16.80 | 16.83 | 16.61 | 16.65 | 419,662 | -0.19(-1.15%) |
Dec 04, 2013 | 16.74 | 16.85 | 16.59 | 16.84 | 1,717,712 | +0.06(+0.39%) |
Dec 03, 2013 | 16.58 | 16.79 | 16.54 | 16.78 | 1,321,198 | +0.16(+0.95%) |