Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.17 | 18.17 | 17.79 | 18.03 | 881,682 | +0.19(+1.06%) |
Oct 30, 2014 | 17.64 | 18.03 | 17.61 | 17.84 | 400,782 | +0.11(+0.64%) |
Oct 29, 2014 | 17.86 | 18.04 | 17.67 | 17.73 | 444,369 | -0.05(-0.30%) |
Oct 28, 2014 | 17.11 | 17.82 | 17.05 | 17.78 | 1,115,890 | +0.85(+4.99%) |
Oct 27, 2014 | 17.24 | 16.74 | 16.74 | 16.94 | 788,232 | +0.20(+1.17%) |
Oct 24, 2014 | 16.08 | 16.82 | 15.99 | 16.74 | 632,094 | +0.79(+4.97%) |
Oct 23, 2014 | 15.85 | 16.20 | 15.75 | 15.95 | 886,262 | +0.21(+1.34%) |
Oct 22, 2014 | 16.12 | 16.24 | 15.71 | 15.74 | 401,819 | -0.37(-2.30%) |
Oct 21, 2014 | 15.90 | 16.14 | 15.84 | 16.11 | 327,498 | +0.36(+2.30%) |
Oct 20, 2014 | 15.55 | 15.76 | 15.55 | 15.74 | 403,616 | +0.17(+1.11%) |
Oct 17, 2014 | 16.02 | 16.09 | 15.47 | 15.57 | 675,857 | -0.30(-1.90%) |
Oct 16, 2014 | 14.86 | 15.99 | 14.80 | 15.87 | 691,607 | +0.81(+5.36%) |
Oct 15, 2014 | 14.91 | 15.13 | 14.65 | 15.07 | 1,267,269 | -0.14(-0.94%) |
Oct 14, 2014 | 15.65 | 15.86 | 15.10 | 15.21 | 790,938 | -0.30(-1.95%) |
Oct 13, 2014 | 15.70 | 16.07 | 15.50 | 15.51 | 665,715 | -0.15(-0.96%) |
Oct 10, 2014 | 15.50 | 15.97 | 15.44 | 15.66 | 709,522 | +0.08(+0.48%) |
Oct 09, 2014 | 16.74 | 16.80 | 15.34 | 15.59 | 1,238,673 | -1.21(-7.19%) |
Oct 08, 2014 | 16.32 | 16.80 | 16.24 | 16.79 | 854,099 | +0.41(+2.53%) |
Oct 07, 2014 | 16.31 | 16.53 | 16.22 | 16.38 | 531,037 | -0.06(-0.37%) |
Oct 06, 2014 | 16.41 | 16.63 | 16.28 | 16.44 | 422,210 | +0.10(+0.60%) |
Oct 03, 2014 | 16.66 | 16.67 | 16.34 | 16.34 | 479,979 | -0.18(-1.10%) |
Oct 02, 2014 | 16.60 | 16.71 | 16.30 | 16.52 | 448,278 | -0.02(-0.09%) |
Oct 01, 2014 | 16.89 | 17.00 | 16.51 | 16.54 | 794,380 | -0.40(-2.36%) |
Sep 30, 2014 | 17.20 | 17.22 | 16.90 | 16.94 | 965,108 | -0.20(-1.19%) |
Sep 29, 2014 | 16.97 | 17.32 | 16.85 | 17.14 | 524,581 | +0.01(+0.04%) |
Sep 26, 2014 | 17.37 | 17.44 | 17.08 | 17.13 | 715,455 | -0.23(-1.30%) |
Sep 25, 2014 | 17.38 | 17.42 | 17.16 | 17.36 | 723,933 | -0.04(-0.22%) |
Sep 24, 2014 | 17.38 | 17.47 | 17.22 | 17.40 | 884,853 | +0.08(+0.44%) |
Sep 23, 2014 | 17.55 | 17.65 | 17.31 | 17.32 | 589,748 | -0.24(-1.37%) |
Sep 22, 2014 | 17.71 | 17.79 | 17.32 | 17.56 | 601,350 | -0.23(-1.31%) |
Sep 19, 2014 | 17.68 | 17.88 | 17.43 | 17.80 | 983,817 | +0.12(+0.68%) |
Sep 18, 2014 | 17.59 | 17.91 | 17.45 | 17.68 | 496,354 | +0.14(+0.77%) |
Sep 17, 2014 | 17.37 | 17.74 | 17.37 | 17.54 | 840,705 | +0.20(+1.17%) |
Sep 16, 2014 | 17.21 | 17.52 | 17.05 | 17.34 | 624,883 | +0.07(+0.39%) |
Sep 15, 2014 | 17.38 | 17.41 | 17.14 | 17.27 | 555,316 | -0.14(-0.78%) |
Sep 12, 2014 | 17.56 | 17.60 | 17.21 | 17.40 | 537,930 | -0.14(-0.77%) |
Sep 11, 2014 | 17.40 | 17.57 | 17.34 | 17.54 | 419,744 | +0.05(+0.26%) |
Sep 10, 2014 | 17.59 | 17.67 | 17.35 | 17.49 | 525,912 | -0.09(-0.51%) |
Sep 09, 2014 | 17.73 | 17.85 | 17.56 | 17.59 | 561,132 | -0.19(-1.06%) |
Sep 08, 2014 | 17.88 | 18.00 | 17.76 | 17.77 | 496,418 | -0.14(-0.76%) |
Sep 05, 2014 | 17.83 | 18.00 | 17.73 | 17.91 | 330,046 | +0.03(+0.17%) |
Sep 04, 2014 | 18.01 | 18.11 | 17.75 | 17.88 | 304,598 | -0.11(-0.63%) |
Sep 03, 2014 | 18.11 | 18.19 | 17.96 | 17.99 | 243,843 | -0.03(-0.17%) |
Sep 02, 2014 | 18.17 | 18.21 | 17.95 | 18.02 | 300,975 | -0.09(-0.50%) |
Aug 29, 2014 | 17.94 | 18.11 | 18.11 | 18.11 | 332,049 | +0.20(+1.09%) |
Aug 28, 2014 | 18.07 | 18.14 | 17.89 | 17.92 | 364,139 | -0.25(-1.37%) |
Aug 27, 2014 | 18.08 | 18.32 | 18.04 | 18.17 | 330,195 | +0.10(+0.54%) |
Aug 26, 2014 | 17.76 | 18.11 | 17.68 | 18.07 | 319,313 | +0.38(+2.18%) |
Aug 25, 2014 | 17.92 | 17.92 | 17.58 | 17.68 | 220,747 | -0.20(-1.10%) |
Aug 22, 2014 | 17.80 | 17.94 | 17.62 | 17.88 | 341,557 | +0.06(+0.34%) |
Aug 21, 2014 | 17.93 | 17.93 | 17.63 | 17.82 | 390,039 | -0.02(-0.13%) |
Aug 20, 2014 | 18.11 | 18.16 | 17.68 | 17.84 | 921,067 | -0.56(-3.03%) |
Aug 19, 2014 | 18.45 | 18.54 | 18.27 | 18.40 | 496,289 | -0.02(-0.12%) |
Aug 18, 2014 | 18.38 | 18.46 | 18.28 | 18.42 | 490,226 | +0.18(+0.99%) |
Aug 15, 2014 | 18.37 | 18.43 | 18.11 | 18.24 | 549,596 | -0.01(-0.04%) |
Aug 14, 2014 | 18.30 | 18.33 | 18.17 | 18.25 | 479,688 | -0.02(-0.08%) |
Aug 13, 2014 | 18.33 | 18.51 | 18.22 | 18.26 | 653,910 | -0.03(-0.17%) |
Aug 12, 2014 | 18.22 | 18.36 | 18.15 | 18.29 | 447,724 | +0.04(+0.21%) |
Aug 11, 2014 | 18.23 | 18.48 | 18.19 | 18.26 | 573,538 | +0.13(+0.71%) |
Aug 08, 2014 | 18.01 | 18.29 | 17.94 | 18.13 | 944,461 | +0.12(+0.67%) |
Aug 07, 2014 | 18.11 | 18.20 | 17.83 | 18.01 | 793,206 | +0.03(+0.17%) |
Aug 06, 2014 | 17.86 | 18.11 | 17.81 | 17.98 | 952,042 | +0.34(+1.92%) |
Aug 05, 2014 | 17.63 | 17.92 | 17.45 | 17.64 | 533,408 | -0.07(-0.38%) |
Aug 04, 2014 | 17.43 | 17.71 | 17.37 | 17.71 | 543,978 | +0.35(+2.00%) |
Aug 01, 2014 | 17.22 | 17.52 | 17.15 | 17.36 | 611,508 | +0.14(+0.79%) |
Jul 31, 2014 | 17.22 | 17.53 | 17.12 | 17.22 | 482,591 | -0.25(-1.43%) |
Jul 30, 2014 | 17.61 | 17.69 | 17.32 | 17.47 | 580,547 | -0.03(-0.17%) |
Jul 29, 2014 | 17.33 | 17.63 | 17.25 | 17.50 | 594,976 | +0.23(+1.35%) |
Jul 28, 2014 | 17.54 | 17.73 | 17.21 | 17.27 | 496,229 | -0.30(-1.72%) |
Jul 25, 2014 | 17.39 | 17.63 | 17.12 | 17.57 | 963,113 | +0.29(+1.70%) |
Jul 24, 2014 | 17.00 | 17.53 | 17.00 | 17.28 | 1,504,939 | +0.85(+5.19%) |
Jul 23, 2014 | 16.48 | 16.59 | 16.28 | 16.42 | 498,786 | -0.13(-0.78%) |
Jul 22, 2014 | 16.53 | 16.74 | 16.51 | 16.55 | 361,168 | +0.03(+0.18%) |
Jul 21, 2014 | 16.51 | 16.54 | 16.23 | 16.52 | 472,445 | -0.06(-0.36%) |
Jul 18, 2014 | 16.37 | 16.72 | 16.37 | 16.58 | 435,657 | +0.14(+0.87%) |
Jul 17, 2014 | 16.52 | 16.70 | 16.41 | 16.44 | 651,085 | -0.16(-0.95%) |
Jul 16, 2014 | 16.52 | 16.78 | 16.39 | 16.60 | 349,729 | +0.08(+0.50%) |
Jul 15, 2014 | 16.52 | 16.59 | 16.32 | 16.51 | 484,427 | +0.05(+0.28%) |
Jul 14, 2014 | 16.28 | 16.54 | 16.16 | 16.47 | 520,491 | +0.32(+1.96%) |
Jul 11, 2014 | 16.34 | 16.34 | 16.01 | 16.15 | 577,003 | -0.22(-1.34%) |
Jul 10, 2014 | 16.29 | 16.70 | 16.25 | 16.37 | 780,172 | -0.21(-1.27%) |
Jul 09, 2014 | 16.83 | 16.89 | 16.54 | 16.58 | 621,381 | -0.24(-1.43%) |
Jul 08, 2014 | 16.75 | 16.94 | 16.47 | 16.82 | 717,707 | +0.06(+0.36%) |
Jul 07, 2014 | 16.94 | 16.94 | 16.73 | 16.76 | 655,857 | -0.23(-1.33%) |
Jul 03, 2014 | 16.80 | 16.99 | 16.99 | 16.99 | 436,634 | +0.23(+1.40%) |
Jul 02, 2014 | 16.59 | 16.80 | 16.52 | 16.76 | 561,424 | +0.19(+1.14%) |
Jul 01, 2014 | 16.33 | 16.74 | 16.33 | 16.57 | 958,776 | +0.35(+2.14%) |
Jun 30, 2014 | 16.08 | 16.33 | 15.94 | 16.22 | 548,033 | +0.14(+0.84%) |
Jun 27, 2014 | 15.76 | 16.19 | 15.71 | 16.08 | 2,392,702 | +0.57(+3.70%) |
Jun 26, 2014 | 15.68 | 15.74 | 15.47 | 15.51 | 593,083 | -0.14(-0.92%) |
Jun 25, 2014 | 15.45 | 15.69 | 15.40 | 15.65 | 751,370 | +0.14(+0.88%) |
Jun 24, 2014 | 15.74 | 15.90 | 15.50 | 15.52 | 969,360 | -0.27(-1.72%) |
Jun 23, 2014 | 15.86 | 15.97 | 15.77 | 15.79 | 945,907 | -0.03(-0.19%) |
Jun 20, 2014 | 16.02 | 16.09 | 15.80 | 15.82 | 1,057,314 | -0.16(-0.99%) |
Jun 19, 2014 | 15.47 | 15.99 | 15.46 | 15.98 | 1,423,529 | +0.53(+3.42%) |
Jun 18, 2014 | 15.47 | 15.59 | 15.40 | 15.45 | 514,347 | -0.02(-0.15%) |
Jun 17, 2014 | 15.37 | 15.68 | 15.32 | 15.47 | 556,371 | +0.05(+0.34%) |
Jun 16, 2014 | 15.23 | 15.43 | 15.09 | 15.42 | 358,766 | +0.15(+0.99%) |
Jun 13, 2014 | 15.26 | 15.41 | 15.20 | 15.27 | 510,694 | +0.02(+0.15%) |
Jun 12, 2014 | 15.28 | 15.33 | 15.13 | 15.25 | 1,952,283 | -0.04(-0.25%) |
Jun 11, 2014 | 15.30 | 15.34 | 15.21 | 15.28 | 626,659 | -0.02(-0.10%) |
Jun 10, 2014 | 15.27 | 15.35 | 15.17 | 15.30 | 848,965 | -0.17(-1.07%) |
Jun 06, 2014 | 15.77 | 15.77 | 15.33 | 15.47 | 972,813 | -0.33(-2.10%) |
Jun 05, 2014 | 15.33 | 15.84 | 15.27 | 15.80 | 458,486 | +0.49(+3.20%) |
Jun 04, 2014 | 15.09 | 15.33 | 15.01 | 15.31 | 500,871 | +0.11(+0.69%) |
Jun 03, 2014 | 15.37 | 15.38 | 15.17 | 15.20 | 534,375 | -0.20(-1.32%) |
Jun 02, 2014 | 15.14 | 15.51 | 15.06 | 15.40 | 591,235 | +0.26(+1.69%) |
May 30, 2014 | 15.27 | 15.27 | 15.10 | 15.15 | 452,291 | -0.11(-0.69%) |
May 29, 2014 | 15.25 | 15.35 | 15.12 | 15.25 | 397,141 | +0.05(+0.35%) |
May 28, 2014 | 15.18 | 15.27 | 15.06 | 15.20 | 592,836 | -0.01(-0.05%) |
May 27, 2014 | 15.22 | 15.41 | 15.15 | 15.21 | 294,894 | +0.05(+0.30%) |
May 23, 2014 | 15.13 | 15.16 | 15.16 | 15.16 | 390,903 | +0.02(+0.15%) |
May 22, 2014 | 15.22 | 15.30 | 15.06 | 15.14 | 228,182 | -0.04(-0.25%) |
May 21, 2014 | 15.09 | 15.28 | 15.08 | 15.18 | 505,341 | +0.13(+0.85%) |
May 20, 2014 | 15.45 | 15.45 | 14.91 | 15.05 | 945,644 | -0.45(-2.87%) |
May 19, 2014 | 15.36 | 15.61 | 15.36 | 15.50 | 334,600 | +0.10(+0.64%) |
May 16, 2014 | 15.19 | 15.40 | 14.99 | 15.40 | 733,672 | +0.10(+0.64%) |
May 15, 2014 | 14.99 | 15.37 | 14.73 | 15.30 | 856,236 | +0.23(+1.50%) |
May 14, 2014 | 15.50 | 15.59 | 15.07 | 15.07 | 389,203 | -0.46(-2.96%) |
May 13, 2014 | 15.78 | 15.82 | 15.43 | 15.53 | 401,371 | -0.22(-1.39%) |
May 12, 2014 | 15.23 | 15.83 | 15.23 | 15.75 | 629,546 | +0.44(+2.86%) |
May 09, 2014 | 14.97 | 15.39 | 14.91 | 15.31 | 430,819 | +0.31(+2.06%) |
May 08, 2014 | 15.14 | 15.34 | 14.95 | 15.01 | 400,207 | -0.12(-0.80%) |
May 07, 2014 | 15.33 | 15.34 | 14.97 | 15.13 | 643,166 | -0.13(-0.84%) |
May 06, 2014 | 15.47 | 15.58 | 15.24 | 15.25 | 524,693 | -0.28(-1.80%) |
May 05, 2014 | 15.33 | 15.55 | 15.21 | 15.53 | 467,285 | +0.16(+1.03%) |
May 02, 2014 | 15.70 | 15.77 | 15.35 | 15.37 | 804,697 | -0.29(-1.83%) |
May 01, 2014 | 15.77 | 15.79 | 15.58 | 15.66 | 473,622 | -0.08(-0.53%) |
Apr 30, 2014 | 15.77 | 15.81 | 15.65 | 15.74 | 679,265 | -0.10(-0.62%) |
Apr 29, 2014 | 15.80 | 15.93 | 15.69 | 15.84 | 432,455 | +0.09(+0.57%) |
Apr 28, 2014 | 15.70 | 15.88 | 15.53 | 15.75 | 1,066,248 | +0.11(+0.67%) |
Apr 25, 2014 | 16.29 | 16.41 | 15.62 | 15.65 | 1,087,042 | -0.74(-4.51%) |
Apr 24, 2014 | 16.04 | 16.64 | 15.99 | 16.39 | 903,750 | -0.17(-1.00%) |
Apr 23, 2014 | 16.54 | 16.79 | 16.47 | 16.55 | 1,117,181 | -0.04(-0.23%) |
Apr 22, 2014 | 16.46 | 16.60 | 16.33 | 16.59 | 512,508 | +0.11(+0.69%) |
Apr 21, 2014 | 16.51 | 16.53 | 16.32 | 16.48 | 367,743 | -0.05(-0.27%) |
Apr 17, 2014 | 16.53 | 16.52 | 16.52 | 16.52 | 416,751 | -0.03(-0.18%) |
Apr 16, 2014 | 16.51 | 16.60 | 16.41 | 16.55 | 221,596 | +0.10(+0.60%) |
Apr 15, 2014 | 16.48 | 16.78 | 16.11 | 16.45 | 538,033 | -0.02(-0.09%) |
Apr 14, 2014 | 16.60 | 16.72 | 16.39 | 16.47 | 335,070 | +0.06(+0.37%) |
Apr 11, 2014 | 16.81 | 16.89 | 16.33 | 16.41 | 759,077 | -0.49(-2.90%) |
Apr 10, 2014 | 17.26 | 17.26 | 16.68 | 16.90 | 448,840 | -0.41(-2.35%) |
Apr 09, 2014 | 17.40 | 17.50 | 17.18 | 17.31 | 271,202 | -0.05(-0.26%) |
Apr 08, 2014 | 17.27 | 17.71 | 17.27 | 17.35 | 448,486 | +0.12(+0.70%) |
Apr 07, 2014 | 17.55 | 17.87 | 17.11 | 17.23 | 748,959 | -0.35(-1.97%) |
Apr 04, 2014 | 17.69 | 18.03 | 17.49 | 17.58 | 601,187 | -0.02(-0.09%) |
Apr 03, 2014 | 17.78 | 17.92 | 17.43 | 17.59 | 450,876 | -0.22(-1.23%) |
Apr 02, 2014 | 17.65 | 18.02 | 17.55 | 17.81 | 366,370 | +0.15(+0.85%) |
Apr 01, 2014 | 17.22 | 17.68 | 17.03 | 17.66 | 519,497 | +0.43(+2.50%) |
Mar 31, 2014 | 17.31 | 17.37 | 17.15 | 17.23 | 427,174 | +0.07(+0.40%) |
Mar 28, 2014 | 17.25 | 17.60 | 17.14 | 17.16 | 328,904 | -0.11(-0.66%) |
Mar 27, 2014 | 17.26 | 17.51 | 17.23 | 17.28 | 307,222 | +0.04(+0.22%) |
Mar 26, 2014 | 17.83 | 17.83 | 17.23 | 17.24 | 391,160 | -0.54(-3.01%) |
Mar 25, 2014 | 17.72 | 17.95 | 17.70 | 17.77 | 380,629 | +0.17(+0.99%) |
Mar 24, 2014 | 17.66 | 17.99 | 17.37 | 17.60 | 592,175 | -0.02(-0.13%) |
Mar 21, 2014 | 17.03 | 17.73 | 16.89 | 17.62 | 1,606,042 | +0.74(+4.38%) |
Mar 20, 2014 | 16.60 | 16.89 | 16.48 | 16.88 | 620,812 | +0.28(+1.68%) |
Mar 19, 2014 | 16.49 | 16.70 | 16.43 | 16.60 | 525,584 | +0.07(+0.41%) |
Mar 18, 2014 | 16.44 | 16.60 | 16.30 | 16.54 | 485,539 | +0.14(+0.83%) |
Mar 17, 2014 | 16.55 | 16.63 | 16.34 | 16.40 | 598,160 | +0.01(+0.05%) |
Mar 14, 2014 | 16.17 | 16.45 | 16.01 | 16.39 | 962,880 | +0.34(+2.11%) |
Mar 13, 2014 | 16.47 | 16.51 | 15.95 | 16.05 | 1,169,052 | -0.30(-1.84%) |
Mar 12, 2014 | 17.00 | 17.09 | 16.23 | 16.36 | 1,439,705 | -0.72(-4.20%) |
Mar 11, 2014 | 17.54 | 17.54 | 17.04 | 17.07 | 616,329 | -0.29(-1.65%) |
Mar 10, 2014 | 17.62 | 17.65 | 17.35 | 17.36 | 777,461 | -0.30(-1.71%) |
Mar 07, 2014 | 17.81 | 17.87 | 17.49 | 17.66 | 1,074,887 | -0.11(-0.59%) |
Mar 06, 2014 | 17.33 | 17.83 | 17.33 | 17.77 | 644,966 | +0.42(+2.44%) |
Mar 05, 2014 | 17.28 | 17.48 | 17.25 | 17.34 | 803,641 | +0.02(+0.13%) |
Mar 04, 2014 | 17.02 | 17.65 | 16.98 | 17.32 | 1,122,759 | +0.42(+2.50%) |
Mar 03, 2014 | 16.70 | 16.93 | 16.60 | 16.90 | 406,889 | +0.09(+0.54%) |
Feb 28, 2014 | 16.91 | 16.91 | 16.62 | 16.81 | 443,955 | -0.04(-0.22%) |
Feb 27, 2014 | 16.79 | 16.90 | 16.66 | 16.85 | 385,827 | +0.02(+0.13%) |
Feb 26, 2014 | 16.72 | 16.93 | 16.46 | 16.82 | 327,551 | +0.17(+1.00%) |
Feb 25, 2014 | 16.77 | 16.77 | 16.42 | 16.66 | 344,848 | -0.15(-0.90%) |
Feb 24, 2014 | 16.72 | 17.01 | 16.64 | 16.81 | 380,915 | +0.08(+0.45%) |
Feb 21, 2014 | 16.82 | 17.00 | 16.68 | 16.73 | 411,099 | -0.03(-0.18%) |
Feb 20, 2014 | 16.66 | 16.85 | 16.57 | 16.76 | 428,221 | +0.09(+0.54%) |
Feb 19, 2014 | 16.58 | 17.00 | 16.53 | 16.67 | 501,022 | +0.04(+0.23%) |
Feb 18, 2014 | 16.57 | 16.79 | 16.48 | 16.63 | 455,754 | -0.03(-0.18%) |
Feb 14, 2014 | 16.81 | 16.66 | 16.66 | 16.66 | 333,374 | -0.08(-0.50%) |
Feb 13, 2014 | 16.41 | 16.76 | 16.41 | 16.75 | 497,882 | +0.24(+1.46%) |
Feb 12, 2014 | 16.51 | 16.54 | 16.34 | 16.51 | 425,335 | +0.05(+0.28%) |
Feb 11, 2014 | 15.84 | 16.46 | 15.79 | 16.46 | 598,979 | +0.66(+4.20%) |
Feb 10, 2014 | 15.91 | 15.91 | 15.72 | 15.80 | 543,220 | -0.16(-0.99%) |
Feb 07, 2014 | 15.93 | 16.07 | 15.69 | 15.96 | 403,456 | +0.12(+0.76%) |
Feb 06, 2014 | 15.97 | 16.08 | 15.82 | 15.84 | 767,180 | -0.08(-0.47%) |
Feb 05, 2014 | 16.23 | 16.25 | 15.90 | 15.91 | 757,215 | -0.34(-2.09%) |
Feb 04, 2014 | 16.20 | 16.29 | 16.03 | 16.25 | 925,681 | +0.15(+0.94%) |
Feb 03, 2014 | 16.74 | 16.77 | 16.01 | 16.10 | 727,957 | -0.63(-3.79%) |
Jan 31, 2014 | 16.60 | 16.80 | 16.33 | 16.73 | 880,633 | +0.25(+1.51%) |
Jan 30, 2014 | 15.17 | 16.54 | 14.95 | 16.48 | 651,370 | +0.51(+3.16%) |
Jan 29, 2014 | 16.11 | 16.38 | 15.91 | 15.98 | 484,134 | -0.20(-1.26%) |
Jan 28, 2014 | 15.78 | 16.20 | 15.75 | 16.18 | 557,036 | +0.38(+2.39%) |
Jan 27, 2014 | 15.92 | 16.05 | 15.67 | 15.80 | 493,728 | -0.05(-0.33%) |
Jan 24, 2014 | 15.93 | 15.96 | 15.61 | 15.86 | 626,491 | -0.17(-1.08%) |
Jan 23, 2014 | 16.05 | 16.15 | 15.93 | 16.03 | 443,764 | -0.09(-0.56%) |
Jan 22, 2014 | 16.14 | 16.20 | 16.00 | 16.12 | 268,433 | -0.02(-0.14%) |
Jan 21, 2014 | 16.18 | 16.21 | 16.05 | 16.14 | 463,939 | -0.01(-0.05%) |
Jan 17, 2014 | 16.11 | 16.15 | 16.15 | 16.15 | 345,569 | +0.01(+0.05%) |
Jan 16, 2014 | 16.08 | 16.20 | 15.99 | 16.14 | 248,967 | +0.02(+0.14%) |
Jan 15, 2014 | 16.00 | 16.23 | 15.96 | 16.12 | 404,875 | +0.12(+0.75%) |
Jan 14, 2014 | 15.99 | 16.16 | 15.79 | 16.00 | 525,896 | +0.05(+0.28%) |
Jan 13, 2014 | 16.28 | 16.39 | 15.85 | 15.96 | 415,484 | -0.31(-1.90%) |
Jan 10, 2014 | 16.27 | 16.38 | 16.05 | 16.27 | 432,826 | -0.01(-0.05%) |
Jan 09, 2014 | 16.47 | 16.47 | 16.08 | 16.27 | 490,189 | -0.18(-1.10%) |
Jan 08, 2014 | 16.59 | 16.66 | 16.39 | 16.45 | 533,521 | -0.14(-0.86%) |
Jan 07, 2014 | 16.74 | 16.76 | 16.49 | 16.60 | 530,647 | -0.11(-0.68%) |
Jan 06, 2014 | 16.96 | 16.96 | 16.48 | 16.71 | 558,156 | -0.17(-1.03%) |
Jan 03, 2014 | 17.27 | 17.33 | 16.78 | 16.88 | 324,712 | -0.29(-1.71%) |
Jan 02, 2014 | 17.21 | 17.32 | 17.07 | 17.18 | 702,043 | -0.03(-0.18%) |
Dec 31, 2013 | 17.14 | 17.21 | 17.21 | 17.21 | 380,961 | +0.06(+0.35%) |
Dec 30, 2013 | 17.49 | 17.67 | 17.14 | 17.15 | 660,983 | -0.32(-1.86%) |
Dec 27, 2013 | 17.24 | 17.47 | 17.12 | 17.47 | 409,651 | +0.32(+1.85%) |
Dec 26, 2013 | 17.21 | 17.34 | 17.08 | 17.16 | 263,289 | +0.03(+0.18%) |
Dec 24, 2013 | 16.95 | 17.26 | 16.86 | 17.12 | 157,538 | +0.23(+1.38%) |
Dec 23, 2013 | 16.94 | 17.12 | 16.86 | 16.89 | 500,036 | -0.05(-0.27%) |
Dec 20, 2013 | 17.16 | 17.24 | 16.92 | 16.94 | 1,381,841 | -0.13(-0.75%) |
Dec 19, 2013 | 16.98 | 17.22 | 16.94 | 17.06 | 531,199 | +0.08(+0.44%) |
Dec 18, 2013 | 16.82 | 17.25 | 16.73 | 16.99 | 759,141 | +0.15(+0.90%) |
Dec 17, 2013 | 16.68 | 16.91 | 16.51 | 16.84 | 969,348 | -0.20(-1.19%) |
Dec 16, 2013 | 16.86 | 17.31 | 16.86 | 17.04 | 938,547 | +0.08(+0.49%) |
Dec 13, 2013 | 16.70 | 17.17 | 16.58 | 16.96 | 2,266,673 | +0.90(+5.59%) |
Dec 12, 2013 | 15.95 | 16.08 | 15.85 | 16.06 | 2,063,691 | +0.13(+0.80%) |
Dec 11, 2013 | 16.33 | 16.39 | 15.85 | 15.93 | 1,048,152 | -0.43(-2.63%) |
Dec 10, 2013 | 16.50 | 16.72 | 16.25 | 16.36 | 1,145,528 | -0.25(-1.50%) |
Dec 09, 2013 | 16.65 | 16.74 | 16.41 | 16.61 | 893,630 | +0.02(+0.09%) |
Dec 06, 2013 | 17.21 | 17.32 | 16.59 | 16.60 | 528,900 | -0.40(-2.35%) |
Dec 05, 2013 | 16.76 | 17.30 | 16.63 | 17.00 | 358,129 | +0.26(+1.58%) |
Dec 04, 2013 | 16.86 | 17.14 | 16.62 | 16.73 | 515,411 | -0.22(-1.29%) |
Dec 03, 2013 | 16.83 | 17.16 | 16.83 | 16.95 | 514,902 | +0.05(+0.27%) |
Dec 02, 2013 | 17.11 | 17.34 | 16.88 | 16.91 | 819,588 | -0.20(-1.15%) |
Nov 29, 2013 | 17.14 | 17.33 | 17.03 | 17.10 | 421,123 | +0.09(+0.53%) |
Nov 27, 2013 | 16.93 | 17.16 | 16.84 | 17.01 | 546,075 | +0.20(+1.21%) |
Nov 26, 2013 | 16.72 | 16.87 | 16.60 | 16.81 | 505,451 | +0.05(+0.27%) |
Nov 25, 2013 | 16.76 | 16.82 | 16.62 | 16.76 | 416,796 | +0.00(+0.00%) |
Nov 22, 2013 | 16.50 | 16.78 | 16.33 | 16.76 | 479,122 | +0.23(+1.42%) |
Nov 21, 2013 | 16.36 | 16.55 | 16.17 | 16.53 | 479,628 | +0.20(+1.20%) |
Nov 20, 2013 | 16.20 | 16.42 | 16.13 | 16.33 | 334,291 | +0.11(+0.70%) |
Nov 19, 2013 | 16.21 | 16.35 | 16.08 | 16.22 | 568,440 | +0.05(+0.33%) |
Nov 18, 2013 | 16.44 | 16.56 | 16.10 | 16.17 | 631,325 | -0.26(-1.61%) |
Nov 15, 2013 | 16.26 | 16.48 | 16.24 | 16.43 | 706,131 | +0.23(+1.40%) |
Nov 14, 2013 | 16.27 | 16.36 | 16.17 | 16.20 | 774,942 | +0.00(+0.00%) |
Nov 12, 2013 | 16.03 | 16.30 | 16.02 | 16.20 | 754,440 | +0.19(+1.18%) |
Nov 11, 2013 | 15.87 | 16.04 | 15.68 | 16.02 | 365,808 | +0.17(+1.05%) |
Nov 08, 2013 | 15.49 | 16.05 | 15.35 | 15.85 | 699,217 | +0.34(+2.19%) |
Nov 07, 2013 | 15.77 | 15.86 | 15.50 | 15.51 | 429,189 | -0.20(-1.30%) |
Nov 06, 2013 | 15.85 | 15.93 | 15.71 | 15.71 | 622,330 | -0.09(-0.57%) |
Nov 05, 2013 | 15.62 | 15.85 | 15.50 | 15.80 | 843,001 | +0.10(+0.62%) |
Nov 04, 2013 | 15.54 | 15.77 | 15.46 | 15.71 | 1,135,482 | +0.25(+1.61%) |