Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.80 | 17.99 | 17.68 | 17.95 | 2,933,401 | +0.38(+2.16%) |
Oct 30, 2014 | 17.45 | 17.57 | 17.26 | 17.57 | 5,398,424 | +0.08(+0.46%) |
Oct 29, 2014 | 17.47 | 17.50 | 17.34 | 17.49 | 3,296,792 | -0.02(-0.11%) |
Oct 28, 2014 | 17.37 | 17.80 | 17.15 | 17.51 | 6,423,129 | +0.16(+0.92%) |
Oct 27, 2014 | 17.12 | 17.20 | 17.20 | 17.35 | 3,489,820 | +0.15(+0.87%) |
Oct 24, 2014 | 16.79 | 17.22 | 16.61 | 17.20 | 2,928,798 | +0.48(+2.90%) |
Oct 23, 2014 | 16.50 | 16.82 | 16.04 | 16.71 | 5,043,046 | +0.39(+2.36%) |
Oct 22, 2014 | 16.58 | 16.72 | 16.31 | 16.33 | 4,553,629 | -0.26(-1.57%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.62 | 16.59 | 5,227,439 | -0.03(-0.18%) |
Oct 20, 2014 | 16.51 | 16.73 | 16.45 | 16.62 | 4,104,963 | +0.12(+0.73%) |
Oct 17, 2014 | 16.50 | 16.79 | 16.37 | 16.50 | 4,053,951 | +0.20(+1.23%) |
Oct 16, 2014 | 15.77 | 16.39 | 15.50 | 16.30 | 3,869,014 | +0.30(+1.88%) |
Oct 15, 2014 | 15.68 | 16.16 | 15.61 | 16.00 | 5,524,583 | +0.07(+0.47%) |
Oct 14, 2014 | 16.15 | 16.27 | 15.81 | 15.93 | 4,594,083 | -0.09(-0.59%) |
Oct 13, 2014 | 16.17 | 16.54 | 15.97 | 16.02 | 6,071,488 | -0.16(-0.99%) |
Oct 10, 2014 | 17.11 | 17.29 | 16.15 | 16.18 | 7,068,042 | -1.05(-6.09%) |
Oct 09, 2014 | 17.75 | 17.94 | 17.23 | 17.23 | 5,158,486 | -0.58(-3.26%) |
Oct 08, 2014 | 17.26 | 17.81 | 17.21 | 17.81 | 5,809,864 | +0.52(+3.01%) |
Oct 07, 2014 | 17.35 | 17.56 | 17.23 | 17.29 | 3,357,941 | -0.11(-0.63%) |
Oct 06, 2014 | 17.42 | 17.63 | 17.34 | 17.40 | 2,215,981 | +0.05(+0.29%) |
Oct 03, 2014 | 17.27 | 17.42 | 17.15 | 17.35 | 1,937,618 | +0.20(+1.17%) |
Oct 02, 2014 | 16.93 | 17.20 | 16.81 | 17.15 | 2,302,737 | +0.20(+1.18%) |
Oct 01, 2014 | 17.22 | 17.30 | 16.93 | 16.95 | 2,879,098 | -0.26(-1.51%) |
Sep 30, 2014 | 17.35 | 17.40 | 17.18 | 17.21 | 1,872,214 | -0.12(-0.72%) |
Sep 29, 2014 | 17.15 | 17.40 | 16.87 | 17.34 | 2,627,898 | +0.05(+0.26%) |
Sep 26, 2014 | 17.15 | 17.50 | 17.05 | 17.29 | 3,825,276 | +0.16(+0.93%) |
Sep 25, 2014 | 17.23 | 17.23 | 16.92 | 17.13 | 2,235,353 | -0.12(-0.70%) |
Sep 24, 2014 | 17.16 | 17.31 | 17.10 | 17.25 | 1,808,531 | +0.08(+0.47%) |
Sep 23, 2014 | 17.37 | 17.48 | 17.17 | 17.17 | 2,006,256 | -0.28(-1.60%) |
Sep 22, 2014 | 17.47 | 17.52 | 17.30 | 17.45 | 1,679,350 | -0.07(-0.40%) |
Sep 19, 2014 | 17.83 | 17.96 | 17.42 | 17.52 | 4,468,305 | -0.30(-1.68%) |
Sep 18, 2014 | 17.78 | 17.93 | 17.72 | 17.82 | 1,686,478 | +0.12(+0.68%) |
Sep 17, 2014 | 17.72 | 17.93 | 17.69 | 17.70 | 2,467,338 | +0.00(+0.00%) |
Sep 16, 2014 | 17.51 | 17.80 | 17.49 | 17.70 | 2,446,999 | +0.12(+0.68%) |
Sep 15, 2014 | 17.82 | 17.82 | 17.54 | 17.58 | 1,514,198 | -0.24(-1.32%) |
Sep 12, 2014 | 17.96 | 18.02 | 17.80 | 17.82 | 1,998,513 | -0.18(-1.03%) |
Sep 11, 2014 | 17.96 | 18.11 | 17.93 | 18.00 | 1,443,422 | -0.02(-0.11%) |
Sep 10, 2014 | 17.87 | 18.11 | 17.86 | 18.02 | 1,444,436 | +0.13(+0.73%) |
Sep 09, 2014 | 17.89 | 18.13 | 17.86 | 17.89 | 3,006,577 | -0.06(-0.33%) |
Sep 08, 2014 | 17.99 | 18.09 | 17.85 | 17.95 | 2,502,335 | -0.13(-0.72%) |
Sep 05, 2014 | 18.04 | 18.22 | 17.99 | 18.08 | 1,696,680 | +0.02(+0.11%) |
Sep 04, 2014 | 19.00 | 19.00 | 17.89 | 18.06 | 2,777,131 | +0.15(+0.87%) |
Sep 03, 2014 | 17.80 | 17.98 | 17.76 | 17.91 | 2,682,466 | +0.12(+0.65%) |
Sep 02, 2014 | 17.61 | 17.99 | 17.61 | 17.79 | 2,773,971 | +0.16(+0.91%) |
Aug 29, 2014 | 17.54 | 17.63 | 17.63 | 17.63 | 1,205,000 | +0.16(+0.92%) |
Aug 28, 2014 | 17.41 | 17.54 | 17.37 | 17.47 | 1,779,033 | +0.00(+0.00%) |
Aug 27, 2014 | 17.46 | 17.55 | 17.37 | 17.47 | 1,376,159 | -0.04(-0.23%) |
Aug 26, 2014 | 17.53 | 17.57 | 17.35 | 17.51 | 1,564,323 | -0.05(-0.28%) |
Aug 25, 2014 | 17.68 | 17.72 | 17.54 | 17.56 | 1,087,584 | -0.08(-0.43%) |
Aug 22, 2014 | 17.70 | 17.87 | 17.63 | 17.64 | 2,778,090 | -0.07(-0.40%) |
Aug 21, 2014 | 17.62 | 17.88 | 17.14 | 17.70 | 4,063,754 | +0.46(+2.70%) |
Aug 20, 2014 | 17.36 | 17.42 | 17.15 | 17.24 | 2,260,005 | -0.15(-0.86%) |
Aug 19, 2014 | 17.19 | 17.44 | 17.19 | 17.39 | 2,343,936 | +0.16(+0.90%) |
Aug 18, 2014 | 17.02 | 17.27 | 17.02 | 17.23 | 1,455,345 | +0.27(+1.56%) |
Aug 15, 2014 | 17.06 | 17.12 | 16.80 | 16.97 | 1,840,614 | +0.04(+0.24%) |
Aug 14, 2014 | 16.88 | 16.98 | 16.84 | 16.93 | 1,852,915 | +0.07(+0.44%) |
Aug 13, 2014 | 16.94 | 17.09 | 16.85 | 16.86 | 3,984,633 | -0.05(-0.30%) |
Aug 12, 2014 | 16.88 | 16.92 | 16.79 | 16.91 | 3,708,532 | +0.01(+0.03%) |
Aug 11, 2014 | 16.87 | 16.95 | 16.67 | 16.90 | 3,211,808 | +0.09(+0.54%) |
Aug 08, 2014 | 16.90 | 16.95 | 16.67 | 16.81 | 2,756,042 | -0.10(-0.59%) |
Aug 07, 2014 | 17.21 | 17.26 | 16.81 | 16.91 | 3,873,315 | -0.25(-1.46%) |
Aug 06, 2014 | 17.13 | 17.27 | 17.08 | 17.16 | 4,044,391 | -0.04(-0.23%) |
Aug 05, 2014 | 17.21 | 17.31 | 17.04 | 17.20 | 3,013,422 | -0.05(-0.29%) |
Aug 04, 2014 | 17.07 | 17.32 | 16.95 | 17.25 | 3,177,419 | +0.17(+1.00%) |
Aug 01, 2014 | 16.77 | 17.11 | 16.60 | 17.08 | 4,887,069 | +0.25(+1.49%) |
Jul 31, 2014 | 16.94 | 17.05 | 16.73 | 16.83 | 2,523,087 | -0.22(-1.29%) |
Jul 30, 2014 | 16.89 | 17.07 | 16.64 | 17.05 | 4,514,470 | +0.23(+1.37%) |
Jul 29, 2014 | 16.92 | 17.11 | 16.82 | 16.82 | 3,519,541 | -0.11(-0.65%) |
Jul 28, 2014 | 16.84 | 16.96 | 16.71 | 16.93 | 2,382,262 | +0.05(+0.30%) |
Jul 25, 2014 | 17.23 | 17.27 | 16.84 | 16.88 | 2,278,293 | -0.19(-1.11%) |
Jul 24, 2014 | 17.27 | 17.27 | 16.93 | 17.07 | 2,976,509 | +0.14(+0.83%) |
Jul 23, 2014 | 16.97 | 17.02 | 16.80 | 16.93 | 2,751,760 | -0.10(-0.59%) |
Jul 22, 2014 | 16.26 | 17.32 | 16.25 | 17.03 | 11,177,819 | -0.47(-2.69%) |
Jul 21, 2014 | 17.14 | 17.58 | 17.11 | 17.50 | 4,708,399 | +0.26(+1.51%) |
Jul 18, 2014 | 17.34 | 17.51 | 17.23 | 17.24 | 4,714,814 | -0.06(-0.35%) |
Jul 17, 2014 | 17.41 | 17.50 | 17.29 | 17.30 | 3,770,306 | -0.18(-1.00%) |
Jul 16, 2014 | 17.41 | 17.66 | 17.23 | 17.48 | 3,769,053 | +0.12(+0.66%) |
Jul 15, 2014 | 17.28 | 17.47 | 17.21 | 17.36 | 2,879,680 | +0.06(+0.35%) |
Jul 14, 2014 | 17.19 | 17.31 | 17.12 | 17.30 | 2,406,902 | +0.23(+1.35%) |
Jul 11, 2014 | 17.05 | 17.14 | 16.90 | 17.07 | 1,950,217 | -0.01(-0.06%) |
Jul 10, 2014 | 16.96 | 17.24 | 16.82 | 17.08 | 2,777,588 | -0.03(-0.18%) |
Jul 09, 2014 | 17.28 | 17.35 | 17.03 | 17.11 | 2,300,223 | -0.11(-0.64%) |
Jul 08, 2014 | 17.49 | 17.49 | 16.84 | 17.22 | 4,453,007 | -0.26(-1.49%) |
Jul 07, 2014 | 17.51 | 17.66 | 17.45 | 17.48 | 1,704,764 | -0.08(-0.46%) |
Jul 03, 2014 | 17.52 | 17.56 | 17.56 | 17.56 | 1,067,200 | +0.13(+0.75%) |
Jul 02, 2014 | 17.50 | 17.60 | 17.38 | 17.43 | 1,593,673 | -0.13(-0.74%) |
Jul 01, 2014 | 17.55 | 17.63 | 17.45 | 17.56 | 2,747,478 | +0.07(+0.40%) |
Jun 30, 2014 | 17.31 | 17.50 | 17.30 | 17.49 | 2,392,109 | +0.15(+0.87%) |
Jun 27, 2014 | 17.36 | 17.55 | 17.28 | 17.34 | 2,374,474 | -0.05(-0.29%) |
Jun 26, 2014 | 17.37 | 17.42 | 17.31 | 17.39 | 2,234,655 | -0.02(-0.11%) |
Jun 25, 2014 | 17.06 | 17.43 | 16.91 | 17.41 | 4,629,548 | +0.28(+1.63%) |
Jun 24, 2014 | 17.37 | 17.44 | 17.09 | 17.13 | 3,671,172 | -0.25(-1.44%) |
Jun 23, 2014 | 17.08 | 17.43 | 17.05 | 17.38 | 3,260,034 | +0.26(+1.52%) |
Jun 20, 2014 | 16.97 | 17.17 | 16.84 | 17.12 | 6,000,205 | +0.23(+1.36%) |
Jun 19, 2014 | 16.88 | 16.99 | 16.78 | 16.89 | 2,033,347 | -0.01(-0.06%) |
Jun 18, 2014 | 17.00 | 17.08 | 16.75 | 16.90 | 3,017,125 | -0.03(-0.18%) |
Jun 17, 2014 | 16.78 | 17.00 | 16.63 | 16.93 | 4,341,995 | +0.12(+0.71%) |
Jun 16, 2014 | 16.83 | 16.95 | 16.75 | 16.81 | 3,316,679 | -0.07(-0.41%) |
Jun 13, 2014 | 16.81 | 16.96 | 16.81 | 16.88 | 2,667,131 | +0.15(+0.90%) |
Jun 12, 2014 | 16.99 | 17.07 | 16.68 | 16.73 | 2,988,222 | -0.31(-1.82%) |
Jun 11, 2014 | 17.02 | 17.09 | 16.97 | 17.04 | 1,753,676 | -0.01(-0.06%) |
Jun 10, 2014 | 17.00 | 17.14 | 16.97 | 17.05 | 1,645,791 | -0.01(-0.06%) |
Jun 06, 2014 | 16.61 | 17.15 | 16.56 | 17.06 | 5,295,878 | +0.49(+2.96%) |
Jun 05, 2014 | 16.53 | 16.62 | 16.43 | 16.57 | 5,941,664 | +0.07(+0.42%) |
Jun 04, 2014 | 16.43 | 16.69 | 16.36 | 16.50 | 2,707,384 | +0.06(+0.36%) |
Jun 03, 2014 | 16.56 | 16.63 | 16.35 | 16.44 | 3,820,111 | -0.13(-0.78%) |
Jun 02, 2014 | 16.71 | 16.74 | 16.41 | 16.57 | 4,870,230 | -0.12(-0.72%) |
May 30, 2014 | 16.82 | 16.88 | 16.58 | 16.69 | 2,716,679 | -0.11(-0.65%) |
May 29, 2014 | 16.94 | 16.99 | 16.77 | 16.80 | 2,203,894 | -0.07(-0.41%) |
May 28, 2014 | 16.90 | 16.97 | 16.74 | 16.87 | 2,864,054 | -0.05(-0.30%) |
May 27, 2014 | 16.89 | 17.17 | 16.75 | 16.92 | 4,325,842 | -0.02(-0.12%) |
May 23, 2014 | 16.72 | 16.94 | 16.94 | 16.94 | 2,717,900 | +0.11(+0.65%) |
May 22, 2014 | 16.54 | 16.83 | 16.51 | 16.83 | 2,055,826 | +0.29(+1.75%) |
May 21, 2014 | 16.30 | 16.62 | 16.30 | 16.54 | 4,402,897 | +0.25(+1.53%) |
May 20, 2014 | 15.87 | 16.49 | 15.69 | 16.29 | 10,860,862 | +0.43(+2.71%) |
May 19, 2014 | 15.60 | 15.96 | 15.55 | 15.86 | 2,083,820 | +0.16(+1.02%) |
May 16, 2014 | 15.61 | 15.71 | 15.48 | 15.70 | 2,149,871 | +0.15(+0.96%) |
May 15, 2014 | 15.41 | 15.66 | 15.37 | 15.55 | 3,248,991 | -0.01(-0.06%) |
May 14, 2014 | 15.69 | 15.72 | 15.49 | 15.56 | 2,425,423 | -0.18(-1.14%) |
May 13, 2014 | 15.77 | 15.84 | 15.69 | 15.74 | 2,183,557 | -0.03(-0.19%) |
May 12, 2014 | 15.51 | 15.80 | 15.44 | 15.77 | 1,543,496 | +0.29(+1.87%) |
May 09, 2014 | 15.53 | 15.64 | 15.33 | 15.48 | 1,835,985 | -0.05(-0.32%) |
May 08, 2014 | 15.65 | 15.91 | 15.52 | 15.53 | 4,413,382 | -0.11(-0.70%) |
May 07, 2014 | 15.54 | 15.65 | 15.46 | 15.64 | 3,504,383 | +0.05(+0.32%) |
May 06, 2014 | 15.54 | 15.64 | 15.48 | 15.59 | 3,615,757 | +0.01(+0.06%) |
May 05, 2014 | 15.43 | 15.66 | 15.40 | 15.58 | 2,875,789 | +0.03(+0.19%) |
May 02, 2014 | 15.50 | 15.70 | 15.44 | 15.55 | 2,607,430 | +0.04(+0.26%) |
May 01, 2014 | 15.60 | 15.68 | 15.45 | 15.51 | 3,198,653 | -0.05(-0.32%) |
Apr 30, 2014 | 15.43 | 15.69 | 15.29 | 15.56 | 5,076,116 | +0.10(+0.65%) |
Apr 29, 2014 | 14.90 | 15.60 | 14.90 | 15.46 | 9,013,500 | +0.65(+4.39%) |
Apr 28, 2014 | 14.89 | 14.97 | 14.62 | 14.81 | 3,768,240 | -0.04(-0.27%) |
Apr 25, 2014 | 15.01 | 15.07 | 14.75 | 14.85 | 3,884,656 | -0.20(-1.33%) |
Apr 24, 2014 | 14.90 | 15.07 | 14.77 | 15.05 | 3,952,137 | +0.18(+1.18%) |
Apr 23, 2014 | 14.79 | 14.89 | 14.60 | 14.88 | 7,363,307 | +0.07(+0.51%) |
Apr 22, 2014 | 14.03 | 14.92 | 13.63 | 14.80 | 10,547,803 | -0.04(-0.27%) |
Apr 21, 2014 | 14.86 | 15.05 | 14.79 | 14.84 | 2,935,205 | -0.02(-0.13%) |
Apr 17, 2014 | 14.77 | 14.86 | 14.86 | 14.86 | 1,918,700 | +0.14(+0.95%) |
Apr 16, 2014 | 14.77 | 14.85 | 14.44 | 14.72 | 3,769,680 | +0.05(+0.34%) |
Apr 15, 2014 | 14.59 | 14.73 | 14.41 | 14.67 | 2,211,779 | +0.15(+1.03%) |
Apr 14, 2014 | 14.59 | 14.67 | 14.44 | 14.52 | 2,652,943 | -0.01(-0.07%) |
Apr 11, 2014 | 14.59 | 14.68 | 14.44 | 14.53 | 2,370,633 | -0.19(-1.29%) |
Apr 10, 2014 | 14.94 | 14.96 | 14.67 | 14.72 | 2,046,239 | -0.24(-1.60%) |
Apr 09, 2014 | 14.90 | 15.03 | 14.79 | 14.96 | 1,403,116 | +0.05(+0.34%) |
Apr 08, 2014 | 14.72 | 14.92 | 14.50 | 14.91 | 3,747,495 | +0.20(+1.36%) |
Apr 07, 2014 | 14.65 | 14.85 | 14.56 | 14.71 | 3,424,998 | -0.13(-0.88%) |
Apr 04, 2014 | 15.34 | 15.34 | 14.78 | 14.84 | 4,471,428 | -0.35(-2.30%) |
Apr 03, 2014 | 15.40 | 15.50 | 15.19 | 15.19 | 2,752,496 | -0.21(-1.36%) |
Apr 02, 2014 | 15.54 | 15.59 | 15.28 | 15.40 | 2,346,734 | -0.09(-0.58%) |
Apr 01, 2014 | 15.60 | 15.71 | 15.42 | 15.49 | 2,305,508 | -0.05(-0.32%) |
Mar 31, 2014 | 15.45 | 15.62 | 15.37 | 15.54 | 2,781,272 | +0.14(+0.91%) |
Mar 28, 2014 | 15.18 | 15.48 | 15.02 | 15.40 | 3,340,267 | +0.33(+2.19%) |
Mar 27, 2014 | 15.35 | 15.49 | 15.05 | 15.07 | 5,277,269 | -0.28(-1.82%) |
Mar 26, 2014 | 15.62 | 15.70 | 15.28 | 15.35 | 4,194,960 | -0.23(-1.48%) |
Mar 25, 2014 | 15.93 | 16.04 | 15.56 | 15.58 | 3,948,084 | -0.32(-2.01%) |
Mar 24, 2014 | 16.20 | 16.25 | 15.77 | 15.90 | 3,657,059 | -0.22(-1.36%) |
Mar 21, 2014 | 15.78 | 16.20 | 15.68 | 16.12 | 9,197,829 | +0.38(+2.41%) |
Mar 20, 2014 | 15.58 | 15.74 | 15.51 | 15.74 | 2,313,640 | +0.10(+0.64%) |
Mar 19, 2014 | 15.75 | 15.76 | 15.59 | 15.64 | 1,889,659 | -0.06(-0.38%) |
Mar 18, 2014 | 15.58 | 15.77 | 15.51 | 15.70 | 1,072,121 | +0.12(+0.77%) |
Mar 17, 2014 | 15.47 | 15.72 | 15.39 | 15.58 | 2,401,783 | +0.31(+2.03%) |
Mar 14, 2014 | 15.32 | 15.47 | 15.15 | 15.27 | 1,768,193 | -0.11(-0.72%) |
Mar 13, 2014 | 15.52 | 15.58 | 15.23 | 15.38 | 2,341,357 | -0.14(-0.90%) |
Mar 12, 2014 | 15.53 | 15.60 | 15.36 | 15.52 | 2,540,762 | -0.09(-0.58%) |
Mar 11, 2014 | 15.83 | 15.92 | 15.53 | 15.61 | 2,170,378 | -0.20(-1.27%) |
Mar 10, 2014 | 15.84 | 15.97 | 15.70 | 15.81 | 3,956,467 | -0.10(-0.63%) |
Mar 07, 2014 | 15.97 | 16.07 | 15.85 | 15.91 | 5,240,503 | -0.05(-0.31%) |
Mar 06, 2014 | 15.93 | 16.02 | 15.44 | 15.96 | 6,533,083 | +0.51(+3.30%) |
Mar 05, 2014 | 15.50 | 15.50 | 15.35 | 15.45 | 1,445,173 | -0.07(-0.45%) |
Mar 04, 2014 | 15.40 | 15.59 | 15.24 | 15.52 | 2,171,924 | +0.22(+1.44%) |
Mar 03, 2014 | 15.17 | 15.39 | 15.00 | 15.30 | 2,043,161 | -0.03(-0.20%) |
Feb 28, 2014 | 15.39 | 15.46 | 15.24 | 15.33 | 2,311,598 | -0.02(-0.13%) |
Feb 27, 2014 | 15.23 | 15.38 | 15.14 | 15.35 | 1,934,113 | +0.11(+0.72%) |
Feb 26, 2014 | 15.08 | 15.25 | 14.94 | 15.24 | 3,528,271 | +0.14(+0.93%) |
Feb 25, 2014 | 15.10 | 15.24 | 14.81 | 15.10 | 2,603,305 | -0.04(-0.26%) |
Feb 24, 2014 | 15.08 | 15.29 | 15.08 | 15.14 | 2,776,282 | +0.00(+0.00%) |
Feb 21, 2014 | 14.93 | 15.20 | 14.84 | 15.14 | 4,957,360 | +0.20(+1.34%) |
Feb 20, 2014 | 14.77 | 14.96 | 14.65 | 14.94 | 3,888,194 | +0.17(+1.15%) |
Feb 19, 2014 | 14.51 | 14.88 | 14.51 | 14.77 | 2,953,942 | +0.08(+0.54%) |
Feb 18, 2014 | 14.70 | 14.75 | 14.61 | 14.69 | 1,734,210 | +0.01(+0.07%) |
Feb 14, 2014 | 14.58 | 14.68 | 14.68 | 14.68 | 2,295,500 | +0.11(+0.75%) |
Feb 13, 2014 | 14.50 | 14.62 | 14.46 | 14.57 | 1,787,954 | -0.01(-0.07%) |
Feb 12, 2014 | 14.41 | 14.75 | 14.41 | 14.58 | 3,273,905 | +0.16(+1.11%) |
Feb 11, 2014 | 14.24 | 14.49 | 14.19 | 14.42 | 2,378,187 | +0.19(+1.34%) |
Feb 10, 2014 | 13.96 | 14.39 | 13.95 | 14.23 | 3,819,398 | +0.22(+1.57%) |
Feb 07, 2014 | 13.82 | 14.08 | 13.68 | 14.01 | 3,796,377 | +0.28(+2.04%) |
Feb 06, 2014 | 13.66 | 13.84 | 13.65 | 13.73 | 2,859,155 | -0.01(-0.07%) |
Feb 05, 2014 | 13.84 | 13.90 | 13.59 | 13.74 | 2,446,876 | -0.07(-0.51%) |
Feb 04, 2014 | 13.77 | 13.95 | 13.67 | 13.81 | 2,812,031 | +0.05(+0.36%) |
Feb 03, 2014 | 14.06 | 14.17 | 13.72 | 13.76 | 5,512,422 | -0.36(-2.55%) |
Jan 31, 2014 | 14.05 | 14.43 | 14.05 | 14.12 | 3,552,517 | -0.18(-1.26%) |
Jan 30, 2014 | 14.32 | 14.65 | 14.03 | 14.30 | 3,385,022 | +0.22(+1.56%) |
Jan 29, 2014 | 13.95 | 14.14 | 13.85 | 14.08 | 3,626,610 | +0.07(+0.50%) |
Jan 28, 2014 | 14.00 | 14.12 | 13.89 | 14.01 | 3,284,240 | +0.01(+0.07%) |
Jan 27, 2014 | 14.17 | 14.33 | 13.72 | 14.00 | 6,324,661 | -0.16(-1.13%) |
Jan 24, 2014 | 14.25 | 14.38 | 14.08 | 14.16 | 6,084,081 | +0.07(+0.53%) |
Jan 23, 2014 | 14.23 | 14.27 | 13.97 | 14.09 | 4,513,209 | -0.21(-1.50%) |
Jan 22, 2014 | 14.59 | 14.59 | 14.29 | 14.30 | 2,329,429 | -0.25(-1.72%) |
Jan 21, 2014 | 14.53 | 14.63 | 14.40 | 14.55 | 1,655,160 | +0.08(+0.55%) |
Jan 17, 2014 | 14.42 | 14.47 | 14.47 | 14.47 | 1,473,500 | +0.01(+0.07%) |
Jan 16, 2014 | 14.82 | 14.82 | 14.39 | 14.46 | 2,473,178 | -0.37(-2.49%) |
Jan 15, 2014 | 14.46 | 14.89 | 14.46 | 14.83 | 5,554,430 | +0.37(+2.56%) |
Jan 14, 2014 | 14.27 | 14.52 | 14.27 | 14.46 | 1,554,210 | +0.19(+1.33%) |
Jan 13, 2014 | 14.48 | 14.48 | 14.23 | 14.27 | 1,771,329 | -0.22(-1.52%) |
Jan 10, 2014 | 14.35 | 14.50 | 14.27 | 14.49 | 1,824,715 | +0.17(+1.19%) |
Jan 09, 2014 | 14.46 | 14.46 | 14.22 | 14.32 | 1,849,043 | -0.10(-0.69%) |
Jan 08, 2014 | 14.28 | 14.49 | 14.14 | 14.42 | 3,490,074 | +0.08(+0.59%) |
Jan 07, 2014 | 14.28 | 14.38 | 14.19 | 14.34 | 2,169,324 | +0.07(+0.46%) |
Jan 06, 2014 | 14.15 | 14.35 | 14.09 | 14.27 | 2,557,043 | +0.10(+0.71%) |
Jan 03, 2014 | 14.45 | 14.45 | 14.16 | 14.17 | 4,180,706 | +0.16(+1.14%) |
Jan 02, 2014 | 14.00 | 14.08 | 13.92 | 14.01 | 3,118,223 | -0.01(-0.07%) |
Dec 31, 2013 | 14.03 | 14.02 | 14.02 | 14.02 | 960,600 | +0.03(+0.21%) |
Dec 30, 2013 | 13.95 | 14.09 | 13.87 | 13.99 | 1,584,850 | +0.06(+0.43%) |
Dec 27, 2013 | 13.63 | 13.95 | 13.63 | 13.93 | 1,543,746 | +0.16(+1.16%) |
Dec 26, 2013 | 13.85 | 13.89 | 13.73 | 13.77 | 1,204,173 | -0.04(-0.29%) |
Dec 24, 2013 | 13.81 | 13.84 | 13.66 | 13.81 | 1,250,623 | +0.09(+0.66%) |
Dec 23, 2013 | 13.64 | 13.76 | 13.46 | 13.72 | 4,510,165 | +0.17(+1.22%) |
Dec 20, 2013 | 13.58 | 13.73 | 13.28 | 13.55 | 9,493,707 | +0.02(+0.11%) |
Dec 19, 2013 | 13.58 | 13.87 | 13.46 | 13.54 | 3,702,216 | -0.15(-1.10%) |
Dec 18, 2013 | 13.82 | 13.89 | 13.52 | 13.69 | 4,195,353 | -0.12(-0.87%) |
Dec 17, 2013 | 13.68 | 13.83 | 13.60 | 13.81 | 2,889,985 | +0.12(+0.84%) |
Dec 16, 2013 | 13.64 | 13.77 | 13.57 | 13.70 | 3,289,909 | +0.14(+1.07%) |
Dec 13, 2013 | 13.48 | 13.61 | 13.43 | 13.55 | 2,280,179 | +0.13(+0.97%) |
Dec 12, 2013 | 13.52 | 13.56 | 13.37 | 13.42 | 1,552,364 | -0.13(-0.96%) |
Dec 11, 2013 | 13.64 | 13.66 | 13.50 | 13.55 | 2,423,779 | -0.11(-0.81%) |
Dec 10, 2013 | 13.38 | 13.72 | 13.37 | 13.66 | 4,003,069 | +0.24(+1.79%) |
Dec 09, 2013 | 13.30 | 13.45 | 13.27 | 13.42 | 3,254,716 | +0.06(+0.45%) |
Dec 06, 2013 | 13.45 | 13.54 | 13.34 | 13.36 | 0 | -0.02(-0.15%) |
Dec 05, 2013 | 13.61 | 13.63 | 13.33 | 13.38 | 0 | -0.23(-1.69%) |
Dec 04, 2013 | 13.36 | 13.70 | 13.28 | 13.61 | 0 | +0.23(+1.72%) |
Dec 03, 2013 | 13.21 | 13.40 | 13.27 | 13.38 | 0 | +0.07(+0.53%) |
Dec 02, 2013 | 13.26 | 13.39 | 13.13 | 13.31 | 2,523,728 | +0.06(+0.45%) |
Nov 29, 2013 | 13.34 | 13.36 | 13.19 | 13.25 | 0 | -0.05(-0.38%) |
Nov 27, 2013 | 13.20 | 13.35 | 13.16 | 13.30 | 0 | +0.10(+0.76%) |
Nov 26, 2013 | 13.23 | 13.34 | 12.90 | 13.20 | 0 | +0.37(+2.88%) |
Nov 25, 2013 | 13.00 | 13.04 | 12.79 | 12.83 | 0 | -0.17(-1.31%) |
Nov 22, 2013 | 13.00 | 13.26 | 12.98 | 13.00 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 12.91 | 13.01 | 12.78 | 13.00 | 2,240,341 | +0.14(+1.09%) |
Nov 20, 2013 | 12.63 | 12.88 | 12.55 | 12.86 | 2,356,684 | +0.27(+2.14%) |
Nov 19, 2013 | 12.76 | 12.79 | 12.58 | 12.59 | 0 | -0.21(-1.68%) |
Nov 18, 2013 | 12.71 | 12.89 | 12.67 | 12.80 | 0 | +0.13(+1.07%) |
Nov 15, 2013 | 12.87 | 12.91 | 12.64 | 12.67 | 0 | -0.15(-1.17%) |
Nov 14, 2013 | 12.82 | 12.90 | 12.63 | 12.82 | 4,060,063 | -0.02(-0.16%) |
Nov 13, 2013 | 13.16 | 13.16 | 12.60 | 12.84 | 0 | +0.07(+0.55%) |
Nov 12, 2013 | 12.99 | 13.06 | 12.75 | 12.77 | 0 | -0.23(-1.77%) |
Nov 11, 2013 | 12.98 | 13.10 | 12.86 | 13.00 | 0 | +0.10(+0.78%) |
Nov 08, 2013 | 13.00 | 13.08 | 12.87 | 12.90 | 0 | -0.08(-0.62%) |
Nov 07, 2013 | 13.20 | 13.28 | 12.97 | 12.98 | 0 | -0.22(-1.67%) |
Nov 06, 2013 | 13.15 | 13.28 | 13.15 | 13.20 | 5,728,146 | +0.13(+0.99%) |
Nov 05, 2013 | 12.95 | 13.21 | 12.93 | 13.07 | 3,626,698 | +0.00(+0.00%) |
Nov 04, 2013 | 13.19 | 13.19 | 12.91 | 13.07 | 3,633,961 | +0.08(+0.58%) |