Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.92 | 17.11 | 16.73 | 16.96 | 9,307,185 | +0.21(+1.24%) |
Oct 30, 2014 | 16.64 | 17.05 | 16.64 | 16.75 | 7,805,121 | -0.01(-0.05%) |
Oct 29, 2014 | 17.12 | 17.15 | 16.59 | 16.76 | 6,456,941 | -0.25(-1.49%) |
Oct 28, 2014 | 16.75 | 17.17 | 16.43 | 17.02 | 15,490,999 | -0.64(-3.61%) |
Oct 27, 2014 | 17.49 | 17.75 | 17.74 | 17.65 | 7,129,205 | -0.08(-0.48%) |
Oct 24, 2014 | 17.65 | 17.76 | 17.39 | 17.74 | 3,313,490 | +0.12(+0.65%) |
Oct 23, 2014 | 17.55 | 17.82 | 17.55 | 17.62 | 2,320,102 | +0.26(+1.50%) |
Oct 22, 2014 | 17.37 | 17.77 | 17.33 | 17.36 | 6,415,570 | +0.13(+0.76%) |
Oct 21, 2014 | 17.18 | 17.34 | 17.04 | 17.23 | 8,648,109 | +0.11(+0.63%) |
Oct 20, 2014 | 16.69 | 17.16 | 16.59 | 17.12 | 6,489,631 | +0.47(+2.81%) |
Oct 17, 2014 | 16.40 | 16.74 | 16.37 | 16.66 | 6,444,911 | +0.35(+2.12%) |
Oct 16, 2014 | 15.70 | 16.41 | 15.62 | 16.31 | 7,428,546 | +0.28(+1.73%) |
Oct 15, 2014 | 15.69 | 16.08 | 15.25 | 16.03 | 15,152,546 | -0.07(-0.43%) |
Oct 14, 2014 | 16.18 | 16.33 | 15.60 | 16.10 | 12,163,482 | -0.02(-0.10%) |
Oct 13, 2014 | 16.83 | 17.05 | 16.07 | 16.12 | 11,343,522 | -0.91(-5.37%) |
Oct 10, 2014 | 17.49 | 17.61 | 17.02 | 17.03 | 5,097,105 | -0.46(-2.64%) |
Oct 09, 2014 | 17.93 | 18.03 | 17.39 | 17.49 | 5,427,615 | -0.50(-2.78%) |
Oct 08, 2014 | 17.65 | 18.01 | 17.49 | 17.99 | 6,443,732 | +0.33(+1.87%) |
Oct 07, 2014 | 17.87 | 17.97 | 17.65 | 17.66 | 7,309,833 | -0.34(-1.91%) |
Oct 06, 2014 | 18.15 | 18.28 | 17.96 | 18.01 | 4,541,640 | -0.11(-0.59%) |
Oct 03, 2014 | 18.29 | 18.36 | 17.96 | 18.11 | 7,181,106 | -0.02(-0.13%) |
Oct 02, 2014 | 18.00 | 18.21 | 17.94 | 18.14 | 6,424,929 | +0.15(+0.81%) |
Oct 01, 2014 | 18.53 | 18.54 | 17.95 | 17.99 | 5,569,541 | -0.32(-1.76%) |
Sep 30, 2014 | 18.92 | 19.07 | 18.28 | 18.31 | 12,188,783 | +0.46(+2.57%) |
Sep 29, 2014 | 17.68 | 17.94 | 17.63 | 17.85 | 3,452,574 | -0.02(-0.09%) |
Sep 26, 2014 | 17.88 | 17.93 | 17.68 | 17.87 | 3,215,245 | +0.01(+0.04%) |
Sep 25, 2014 | 18.01 | 18.09 | 17.78 | 17.86 | 3,704,620 | -0.19(-1.06%) |
Sep 24, 2014 | 17.87 | 18.08 | 17.79 | 18.05 | 5,010,009 | +0.09(+0.51%) |
Sep 23, 2014 | 17.81 | 18.04 | 17.78 | 17.96 | 5,523,885 | +0.02(+0.13%) |
Sep 22, 2014 | 18.20 | 18.24 | 17.89 | 17.94 | 3,510,696 | -0.31(-1.68%) |
Sep 19, 2014 | 18.61 | 18.61 | 18.08 | 18.24 | 6,047,485 | -0.29(-1.57%) |
Sep 18, 2014 | 18.70 | 18.76 | 18.44 | 18.53 | 2,768,362 | -0.18(-0.94%) |
Sep 17, 2014 | 18.61 | 18.97 | 18.61 | 18.71 | 9,604,589 | +0.20(+1.08%) |
Sep 16, 2014 | 18.23 | 18.58 | 18.18 | 18.51 | 4,575,426 | +0.23(+1.26%) |
Sep 15, 2014 | 18.24 | 18.40 | 18.13 | 18.28 | 5,685,102 | +0.00(+0.00%) |
Sep 12, 2014 | 18.33 | 18.33 | 18.17 | 18.28 | 5,572,166 | -0.08(-0.46%) |
Sep 11, 2014 | 18.10 | 18.42 | 18.06 | 18.37 | 4,195,370 | +0.24(+1.31%) |
Sep 10, 2014 | 18.22 | 18.25 | 18.08 | 18.13 | 2,711,020 | -0.08(-0.42%) |
Sep 09, 2014 | 18.36 | 18.39 | 18.17 | 18.21 | 4,031,319 | -0.19(-1.04%) |
Sep 08, 2014 | 18.14 | 18.47 | 18.14 | 18.40 | 4,779,543 | +0.26(+1.44%) |
Sep 05, 2014 | 18.14 | 18.20 | 18.03 | 18.14 | 2,517,031 | -0.04(-0.21%) |
Sep 04, 2014 | 17.98 | 18.37 | 17.98 | 18.17 | 4,526,174 | +0.19(+1.06%) |
Sep 03, 2014 | 18.14 | 18.15 | 17.89 | 17.98 | 3,821,191 | -0.08(-0.42%) |
Sep 02, 2014 | 18.05 | 18.08 | 17.94 | 18.06 | 4,443,794 | +0.09(+0.51%) |
Aug 29, 2014 | 17.99 | 17.97 | 17.97 | 17.97 | 2,712,842 | -0.03(-0.17%) |
Aug 28, 2014 | 17.91 | 18.03 | 17.89 | 18.00 | 3,092,557 | +0.00(+0.00%) |
Aug 27, 2014 | 17.96 | 18.03 | 17.86 | 18.00 | 4,092,460 | +0.04(+0.21%) |
Aug 26, 2014 | 18.10 | 18.10 | 17.89 | 17.96 | 2,439,323 | -0.05(-0.30%) |
Aug 25, 2014 | 18.06 | 18.13 | 17.95 | 18.01 | 3,640,300 | +0.02(+0.13%) |
Aug 22, 2014 | 17.99 | 18.06 | 17.88 | 17.99 | 2,491,658 | -0.01(-0.04%) |
Aug 21, 2014 | 17.89 | 18.00 | 17.69 | 18.00 | 3,687,397 | +0.11(+0.60%) |
Aug 20, 2014 | 17.72 | 17.95 | 17.67 | 17.89 | 3,520,707 | +0.14(+0.78%) |
Aug 19, 2014 | 17.68 | 17.86 | 17.67 | 17.75 | 6,148,895 | +0.24(+1.35%) |
Aug 18, 2014 | 17.23 | 17.55 | 17.23 | 17.52 | 3,585,791 | +0.40(+2.33%) |
Aug 15, 2014 | 17.09 | 17.23 | 16.91 | 17.12 | 4,185,824 | +0.11(+0.68%) |
Aug 14, 2014 | 16.70 | 17.01 | 16.68 | 17.00 | 3,214,243 | +0.33(+1.97%) |
Aug 13, 2014 | 16.76 | 16.80 | 16.59 | 16.67 | 2,425,826 | +0.02(+0.14%) |
Aug 12, 2014 | 16.74 | 16.77 | 16.55 | 16.65 | 2,327,418 | -0.09(-0.55%) |
Aug 11, 2014 | 16.56 | 16.82 | 16.56 | 16.74 | 3,949,806 | +0.24(+1.44%) |
Aug 08, 2014 | 16.15 | 16.54 | 16.15 | 16.51 | 3,956,896 | +0.38(+2.37%) |
Aug 07, 2014 | 16.32 | 16.39 | 16.08 | 16.12 | 3,567,521 | -0.11(-0.66%) |
Aug 06, 2014 | 16.05 | 16.29 | 16.01 | 16.23 | 3,534,206 | +0.07(+0.43%) |
Aug 05, 2014 | 16.26 | 16.40 | 16.08 | 16.16 | 4,189,065 | -0.16(-0.99%) |
Aug 04, 2014 | 16.30 | 16.38 | 16.11 | 16.32 | 3,792,242 | +0.08(+0.52%) |
Aug 01, 2014 | 15.97 | 16.45 | 15.89 | 16.24 | 7,230,449 | +0.31(+1.97%) |
Jul 31, 2014 | 16.14 | 16.19 | 15.87 | 15.92 | 7,135,586 | -0.39(-2.39%) |
Jul 30, 2014 | 16.68 | 16.70 | 16.12 | 16.31 | 9,045,667 | -0.31(-1.84%) |
Jul 29, 2014 | 16.84 | 17.26 | 16.39 | 16.62 | 19,485,310 | +1.10(+7.10%) |
Jul 28, 2014 | 15.95 | 15.95 | 15.45 | 15.52 | 9,262,927 | -0.48(-3.01%) |
Jul 25, 2014 | 15.69 | 16.04 | 15.62 | 16.00 | 6,418,553 | +0.23(+1.46%) |
Jul 24, 2014 | 16.18 | 16.20 | 15.76 | 15.77 | 7,086,178 | -0.43(-2.65%) |
Jul 23, 2014 | 16.22 | 16.35 | 16.09 | 16.20 | 5,237,521 | +0.02(+0.14%) |
Jul 22, 2014 | 16.16 | 16.31 | 16.12 | 16.18 | 4,487,529 | +0.14(+0.86%) |
Jul 21, 2014 | 16.01 | 16.15 | 15.97 | 16.04 | 3,787,004 | -0.02(-0.14%) |
Jul 18, 2014 | 15.93 | 16.07 | 15.84 | 16.06 | 7,723,158 | +0.06(+0.38%) |
Jul 17, 2014 | 16.22 | 16.29 | 15.98 | 16.00 | 4,580,468 | -0.35(-2.15%) |
Jul 16, 2014 | 16.21 | 16.39 | 16.18 | 16.35 | 5,192,644 | +0.18(+1.09%) |
Jul 15, 2014 | 16.27 | 16.33 | 16.08 | 16.18 | 4,917,487 | -0.10(-0.61%) |
Jul 14, 2014 | 16.35 | 16.39 | 16.19 | 16.28 | 4,987,707 | +0.04(+0.24%) |
Jul 11, 2014 | 16.19 | 16.28 | 16.00 | 16.24 | 6,447,401 | -0.02(-0.14%) |
Jul 10, 2014 | 16.10 | 16.47 | 15.80 | 16.26 | 10,584,804 | -0.31(-1.85%) |
Jul 09, 2014 | 16.67 | 16.75 | 16.54 | 16.57 | 5,969,210 | -0.05(-0.28%) |
Jul 08, 2014 | 16.84 | 16.84 | 16.50 | 16.61 | 5,144,133 | -0.28(-1.63%) |
Jul 07, 2014 | 17.08 | 17.15 | 16.81 | 16.89 | 3,193,355 | -0.27(-1.56%) |
Jul 03, 2014 | 17.04 | 17.16 | 17.16 | 17.16 | 2,365,263 | +0.19(+1.13%) |
Jul 02, 2014 | 17.08 | 17.15 | 16.90 | 16.97 | 3,441,538 | -0.11(-0.63%) |
Jul 01, 2014 | 17.10 | 17.23 | 16.94 | 17.07 | 5,030,836 | +0.08(+0.45%) |
Jun 30, 2014 | 16.96 | 17.23 | 16.87 | 17.00 | 4,950,535 | -0.01(-0.04%) |
Jun 27, 2014 | 16.87 | 17.03 | 16.70 | 17.00 | 3,792,123 | +0.06(+0.36%) |
Jun 26, 2014 | 16.88 | 17.03 | 16.77 | 16.94 | 5,158,366 | +0.07(+0.41%) |
Jun 25, 2014 | 16.61 | 16.94 | 16.57 | 16.87 | 6,209,631 | +0.28(+1.66%) |
Jun 24, 2014 | 16.60 | 16.77 | 16.51 | 16.60 | 5,717,702 | -0.04(-0.23%) |
Jun 23, 2014 | 16.64 | 16.84 | 16.59 | 16.64 | 5,921,062 | +0.08(+0.46%) |
Jun 20, 2014 | 16.92 | 16.92 | 16.52 | 16.56 | 7,216,733 | -0.36(-2.13%) |
Jun 19, 2014 | 16.74 | 16.96 | 16.74 | 16.92 | 5,871,906 | +0.15(+0.91%) |
Jun 18, 2014 | 16.73 | 16.82 | 16.46 | 16.77 | 6,659,358 | +0.14(+0.83%) |
Jun 17, 2014 | 16.58 | 16.70 | 16.27 | 16.63 | 10,838,908 | -0.05(-0.32%) |
Jun 16, 2014 | 16.63 | 16.69 | 16.30 | 16.68 | 10,989,028 | -0.05(-0.27%) |
Jun 13, 2014 | 17.08 | 17.09 | 16.67 | 16.73 | 10,757,257 | -0.38(-2.24%) |
Jun 12, 2014 | 17.03 | 17.18 | 16.90 | 17.11 | 6,844,707 | +0.02(+0.13%) |
Jun 11, 2014 | 17.16 | 17.16 | 16.97 | 17.09 | 5,066,109 | -0.14(-0.84%) |
Jun 10, 2014 | 17.10 | 17.24 | 17.07 | 17.23 | 6,260,208 | +0.40(+2.40%) |
Jun 06, 2014 | 16.64 | 16.99 | 16.61 | 16.83 | 6,553,108 | +0.21(+1.28%) |
Jun 05, 2014 | 16.72 | 17.43 | 16.46 | 16.61 | 18,751,176 | -0.10(-0.59%) |
Jun 04, 2014 | 16.46 | 16.82 | 16.44 | 16.71 | 10,311,557 | +0.19(+1.15%) |
Jun 03, 2014 | 16.26 | 16.63 | 16.24 | 16.52 | 6,327,412 | +0.23(+1.40%) |
Jun 02, 2014 | 16.23 | 16.39 | 16.17 | 16.29 | 6,789,063 | +0.05(+0.33%) |
May 30, 2014 | 16.23 | 16.30 | 16.09 | 16.24 | 9,751,149 | +0.00(+0.00%) |
May 29, 2014 | 16.32 | 16.48 | 16.16 | 16.24 | 6,629,232 | +0.02(+0.14%) |
May 28, 2014 | 16.26 | 16.42 | 16.20 | 16.22 | 5,265,478 | +0.03(+0.19%) |
May 27, 2014 | 16.33 | 16.44 | 16.15 | 16.19 | 5,652,405 | -0.04(-0.23%) |
May 23, 2014 | 15.97 | 16.23 | 16.23 | 16.23 | 6,737,387 | +0.23(+1.45%) |
May 22, 2014 | 15.92 | 16.16 | 15.84 | 15.99 | 3,771,009 | +0.06(+0.36%) |
May 21, 2014 | 15.90 | 16.07 | 15.76 | 15.94 | 8,068,019 | +0.06(+0.38%) |
May 20, 2014 | 16.10 | 16.17 | 15.78 | 15.88 | 7,949,292 | -0.27(-1.70%) |
May 19, 2014 | 15.83 | 16.17 | 15.78 | 16.15 | 9,168,924 | +0.26(+1.63%) |
May 16, 2014 | 15.65 | 15.95 | 15.60 | 15.89 | 10,480,676 | +0.53(+3.42%) |
May 15, 2014 | 15.65 | 15.65 | 14.99 | 15.36 | 9,052,923 | -0.07(-0.44%) |
May 14, 2014 | 15.68 | 15.72 | 15.37 | 15.43 | 6,135,018 | -0.29(-1.84%) |
May 13, 2014 | 15.94 | 16.10 | 15.68 | 15.72 | 7,031,042 | +0.01(+0.05%) |
May 12, 2014 | 15.27 | 15.77 | 15.26 | 15.72 | 6,552,437 | +0.47(+3.10%) |
May 09, 2014 | 15.02 | 15.25 | 14.95 | 15.24 | 5,611,855 | +0.20(+1.32%) |
May 08, 2014 | 15.02 | 15.39 | 14.98 | 15.04 | 5,498,886 | +0.02(+0.10%) |
May 07, 2014 | 14.94 | 15.14 | 14.87 | 15.03 | 6,650,255 | +0.13(+0.87%) |
May 06, 2014 | 15.35 | 15.35 | 14.87 | 14.90 | 9,451,168 | -0.49(-3.17%) |
May 05, 2014 | 15.53 | 15.58 | 15.24 | 15.39 | 5,554,946 | -0.28(-1.80%) |
May 02, 2014 | 15.73 | 15.90 | 15.56 | 15.67 | 10,284,456 | +0.34(+2.24%) |
May 01, 2014 | 15.26 | 15.58 | 15.22 | 15.33 | 11,639,001 | +0.01(+0.05%) |
Apr 30, 2014 | 15.41 | 15.52 | 15.21 | 15.32 | 8,877,376 | -0.11(-0.69%) |
Apr 29, 2014 | 15.80 | 15.80 | 15.42 | 15.43 | 7,942,722 | -0.37(-2.32%) |
Apr 28, 2014 | 15.97 | 16.04 | 15.56 | 15.79 | 9,732,396 | -0.05(-0.34%) |
Apr 25, 2014 | 15.75 | 16.23 | 15.18 | 15.84 | 22,356,342 | -1.27(-7.44%) |
Apr 24, 2014 | 16.96 | 17.20 | 16.76 | 17.12 | 5,019,966 | +0.23(+1.35%) |
Apr 23, 2014 | 16.94 | 17.04 | 16.73 | 16.89 | 3,984,506 | -0.10(-0.58%) |
Apr 22, 2014 | 16.78 | 17.13 | 16.71 | 16.99 | 4,884,977 | +0.24(+1.46%) |
Apr 21, 2014 | 17.13 | 17.13 | 16.55 | 16.74 | 3,027,772 | -0.08(-0.45%) |
Apr 17, 2014 | 16.82 | 16.82 | 16.82 | 16.82 | 4,025,016 | +0.05(+0.32%) |
Apr 16, 2014 | 16.45 | 16.79 | 16.39 | 16.77 | 3,796,009 | +0.41(+2.52%) |
Apr 15, 2014 | 16.42 | 16.57 | 16.13 | 16.36 | 5,215,009 | -0.06(-0.37%) |
Apr 14, 2014 | 16.41 | 16.49 | 16.29 | 16.42 | 4,410,709 | +0.14(+0.84%) |
Apr 11, 2014 | 16.35 | 16.45 | 16.22 | 16.28 | 4,618,013 | -0.18(-1.11%) |
Apr 10, 2014 | 16.78 | 16.84 | 16.44 | 16.46 | 5,827,847 | -0.36(-2.13%) |
Apr 09, 2014 | 16.65 | 16.96 | 16.45 | 16.82 | 5,513,712 | +0.21(+1.26%) |
Apr 08, 2014 | 16.65 | 16.79 | 16.25 | 16.61 | 8,719,730 | -0.04(-0.23%) |
Apr 07, 2014 | 17.19 | 17.24 | 16.60 | 16.65 | 6,864,844 | -0.61(-3.52%) |
Apr 04, 2014 | 17.49 | 17.79 | 17.14 | 17.26 | 6,446,556 | -0.13(-0.74%) |
Apr 03, 2014 | 17.41 | 17.54 | 17.30 | 17.39 | 5,244,113 | -0.01(-0.04%) |
Apr 02, 2014 | 17.10 | 17.48 | 17.02 | 17.39 | 4,097,060 | +0.33(+1.91%) |
Apr 01, 2014 | 16.95 | 17.31 | 16.92 | 17.07 | 4,431,514 | +0.19(+1.13%) |
Mar 31, 2014 | 16.81 | 17.04 | 16.72 | 16.88 | 4,712,513 | +0.13(+0.77%) |
Mar 28, 2014 | 16.62 | 16.82 | 16.50 | 16.75 | 5,533,568 | +0.18(+1.10%) |
Mar 27, 2014 | 16.50 | 16.76 | 16.41 | 16.57 | 3,770,090 | -0.01(-0.05%) |
Mar 26, 2014 | 16.87 | 16.98 | 16.57 | 16.57 | 6,201,154 | -0.12(-0.73%) |
Mar 25, 2014 | 16.57 | 16.77 | 16.52 | 16.69 | 4,146,778 | +0.21(+1.29%) |
Mar 24, 2014 | 16.62 | 16.79 | 16.44 | 16.48 | 6,308,722 | -0.15(-0.91%) |
Mar 21, 2014 | 17.06 | 17.23 | 16.60 | 16.63 | 9,221,365 | -0.27(-1.62%) |
Mar 20, 2014 | 17.47 | 17.55 | 16.87 | 16.91 | 7,048,891 | -0.63(-3.60%) |
Mar 19, 2014 | 17.87 | 17.95 | 17.43 | 17.54 | 5,557,359 | -0.07(-0.39%) |
Mar 18, 2014 | 17.36 | 17.68 | 17.23 | 17.61 | 5,889,123 | +0.30(+1.76%) |
Mar 17, 2014 | 17.39 | 17.57 | 17.15 | 17.30 | 6,585,887 | +0.01(+0.04%) |
Mar 14, 2014 | 17.21 | 17.43 | 17.15 | 17.30 | 5,223,065 | +0.05(+0.26%) |
Mar 13, 2014 | 17.77 | 17.84 | 17.11 | 17.25 | 6,425,487 | -0.46(-2.57%) |
Mar 12, 2014 | 17.67 | 17.90 | 17.58 | 17.71 | 7,174,686 | -0.03(-0.17%) |
Mar 11, 2014 | 17.62 | 17.75 | 17.54 | 17.74 | 5,304,440 | +0.17(+0.95%) |
Mar 10, 2014 | 17.69 | 17.69 | 17.46 | 17.57 | 4,296,261 | -0.20(-1.11%) |
Mar 07, 2014 | 18.02 | 18.03 | 17.69 | 17.77 | 5,530,175 | -0.19(-1.06%) |
Mar 06, 2014 | 17.85 | 17.96 | 17.74 | 17.96 | 3,863,388 | +0.13(+0.72%) |
Mar 05, 2014 | 17.69 | 17.86 | 17.64 | 17.83 | 4,210,913 | +0.11(+0.60%) |
Mar 04, 2014 | 17.67 | 17.80 | 17.53 | 17.72 | 3,595,349 | +0.32(+1.83%) |
Mar 03, 2014 | 17.42 | 17.51 | 17.14 | 17.40 | 3,933,372 | -0.34(-1.93%) |
Feb 28, 2014 | 17.74 | 17.85 | 17.53 | 17.74 | 4,081,210 | +0.03(+0.17%) |
Feb 27, 2014 | 17.71 | 17.78 | 17.54 | 17.71 | 3,908,812 | -0.06(-0.34%) |
Feb 26, 2014 | 17.48 | 17.86 | 17.24 | 17.77 | 7,259,637 | +0.52(+3.04%) |
Feb 25, 2014 | 16.94 | 17.34 | 16.81 | 17.25 | 5,219,885 | +0.33(+1.93%) |
Feb 24, 2014 | 17.11 | 17.34 | 16.92 | 16.92 | 3,235,455 | -0.13(-0.76%) |
Feb 21, 2014 | 16.98 | 17.15 | 16.84 | 17.05 | 3,920,491 | +0.11(+0.63%) |
Feb 20, 2014 | 16.77 | 16.98 | 16.65 | 16.95 | 3,380,951 | +0.21(+1.27%) |
Feb 19, 2014 | 16.85 | 17.08 | 16.69 | 16.73 | 5,089,892 | -0.21(-1.21%) |
Feb 18, 2014 | 17.06 | 17.21 | 16.82 | 16.94 | 4,168,085 | -0.13(-0.76%) |
Feb 14, 2014 | 16.83 | 17.07 | 17.07 | 17.07 | 4,088,617 | +0.17(+0.99%) |
Feb 13, 2014 | 16.85 | 17.04 | 16.65 | 16.90 | 4,933,699 | -0.13(-0.76%) |
Feb 12, 2014 | 17.06 | 17.12 | 16.75 | 17.03 | 7,095,243 | -0.03(-0.18%) |
Feb 11, 2014 | 17.04 | 17.25 | 16.90 | 17.06 | 11,078,299 | +0.57(+3.46%) |
Feb 10, 2014 | 16.72 | 16.76 | 16.17 | 16.49 | 11,116,231 | -0.24(-1.45%) |
Feb 07, 2014 | 16.35 | 16.75 | 16.30 | 16.73 | 6,304,149 | +0.46(+2.85%) |
Feb 06, 2014 | 15.84 | 16.32 | 15.81 | 16.27 | 3,288,441 | +0.51(+3.23%) |
Feb 05, 2014 | 15.78 | 15.93 | 15.65 | 15.76 | 4,049,985 | -0.12(-0.77%) |
Feb 04, 2014 | 15.89 | 15.99 | 15.68 | 15.88 | 5,667,713 | +0.11(+0.67%) |
Feb 03, 2014 | 16.06 | 16.20 | 15.68 | 15.78 | 7,058,269 | -0.30(-1.89%) |
Jan 31, 2014 | 15.83 | 16.30 | 15.78 | 16.08 | 6,282,396 | -0.05(-0.28%) |
Jan 30, 2014 | 16.45 | 16.53 | 16.02 | 16.12 | 4,597,627 | -0.15(-0.93%) |
Jan 29, 2014 | 16.35 | 16.54 | 16.16 | 16.28 | 3,869,539 | -0.27(-1.61%) |
Jan 28, 2014 | 16.58 | 16.88 | 16.47 | 16.54 | 5,119,310 | +0.04(+0.23%) |
Jan 27, 2014 | 16.35 | 16.62 | 15.85 | 16.50 | 8,188,803 | +0.21(+1.26%) |
Jan 24, 2014 | 16.79 | 16.79 | 16.10 | 16.30 | 6,865,111 | -0.60(-3.55%) |
Jan 23, 2014 | 16.88 | 16.99 | 16.71 | 16.90 | 3,797,267 | -0.11(-0.67%) |
Jan 22, 2014 | 16.74 | 17.04 | 16.60 | 17.01 | 3,977,047 | +0.28(+1.68%) |
Jan 21, 2014 | 16.82 | 16.85 | 16.41 | 16.73 | 6,478,051 | -0.06(-0.36%) |
Jan 17, 2014 | 17.57 | 16.79 | 16.79 | 16.79 | 16,722,942 | -0.74(-4.25%) |
Jan 16, 2014 | 17.53 | 17.62 | 17.29 | 17.54 | 4,960,078 | -0.07(-0.39%) |
Jan 15, 2014 | 17.63 | 17.68 | 17.45 | 17.61 | 2,861,678 | -0.02(-0.13%) |
Jan 14, 2014 | 17.42 | 17.63 | 17.28 | 17.63 | 4,482,730 | +0.38(+2.20%) |
Jan 13, 2014 | 17.71 | 17.74 | 17.23 | 17.25 | 4,724,265 | -0.58(-3.24%) |
Jan 10, 2014 | 17.65 | 17.93 | 17.58 | 17.83 | 3,481,851 | +0.26(+1.47%) |
Jan 09, 2014 | 17.55 | 17.69 | 17.33 | 17.57 | 3,252,113 | +0.07(+0.39%) |
Jan 08, 2014 | 17.26 | 17.63 | 17.14 | 17.50 | 4,766,973 | +0.19(+1.12%) |
Jan 07, 2014 | 17.35 | 17.50 | 17.24 | 17.31 | 3,832,225 | +0.01(+0.04%) |
Jan 06, 2014 | 17.61 | 17.69 | 17.19 | 17.30 | 4,593,580 | -0.24(-1.38%) |
Jan 03, 2014 | 17.25 | 17.57 | 17.20 | 17.54 | 4,208,892 | +0.36(+2.07%) |
Jan 02, 2014 | 17.22 | 17.35 | 17.12 | 17.19 | 3,074,201 | -0.06(-0.35%) |
Dec 31, 2013 | 17.25 | 17.25 | 17.25 | 17.25 | 3,760,516 | -0.02(-0.13%) |
Dec 30, 2013 | 17.01 | 17.34 | 17.01 | 17.27 | 2,718,230 | +0.25(+1.47%) |
Dec 27, 2013 | 17.15 | 17.27 | 17.00 | 17.02 | 2,613,475 | -0.10(-0.57%) |
Dec 26, 2013 | 17.13 | 17.26 | 17.10 | 17.12 | 1,502,910 | -0.01(-0.04%) |
Dec 24, 2013 | 17.06 | 17.32 | 17.01 | 17.12 | 1,795,943 | +0.09(+0.53%) |
Dec 23, 2013 | 16.56 | 17.09 | 16.49 | 17.03 | 4,725,768 | +0.61(+3.69%) |
Dec 20, 2013 | 16.47 | 16.65 | 16.36 | 16.43 | 6,762,605 | +0.02(+0.09%) |
Dec 19, 2013 | 16.44 | 16.47 | 16.25 | 16.41 | 4,630,416 | -0.09(-0.55%) |
Dec 18, 2013 | 16.21 | 16.54 | 15.97 | 16.50 | 6,773,903 | +0.47(+2.93%) |
Dec 17, 2013 | 16.22 | 16.23 | 15.91 | 16.03 | 3,917,977 | -0.20(-1.21%) |
Dec 16, 2013 | 16.29 | 16.36 | 16.07 | 16.23 | 2,706,695 | +0.11(+0.70%) |
Dec 13, 2013 | 16.30 | 16.40 | 15.94 | 16.12 | 4,321,928 | -0.14(-0.88%) |
Dec 12, 2013 | 16.15 | 16.37 | 16.10 | 16.26 | 4,571,896 | +0.14(+0.85%) |
Dec 11, 2013 | 16.26 | 16.31 | 15.98 | 16.12 | 5,496,225 | -0.17(-1.02%) |
Dec 10, 2013 | 16.30 | 16.63 | 16.28 | 16.29 | 4,595,416 | +0.00(+0.00%) |
Dec 09, 2013 | 16.47 | 16.54 | 16.19 | 16.29 | 5,899,482 | -0.10(-0.60%) |
Dec 06, 2013 | 16.43 | 16.77 | 16.36 | 16.39 | 5,390,876 | +0.24(+1.50%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.03 | 16.15 | 5,036,668 | -0.17(-1.02%) |
Dec 04, 2013 | 16.48 | 16.51 | 16.09 | 16.31 | 6,143,469 | -0.16(-0.97%) |
Dec 03, 2013 | 16.56 | 16.60 | 16.30 | 16.47 | 4,479,564 | -0.13(-0.78%) |
Dec 02, 2013 | 16.95 | 17.00 | 16.57 | 16.60 | 5,348,703 | -0.38(-2.23%) |
Nov 29, 2013 | 17.03 | 17.11 | 16.89 | 16.98 | 2,689,071 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.08 | 16.79 | 17.03 | 5,549,604 | +0.32(+1.90%) |
Nov 26, 2013 | 16.47 | 16.75 | 16.44 | 16.72 | 8,717,429 | +0.25(+1.52%) |
Nov 25, 2013 | 16.56 | 16.60 | 16.28 | 16.47 | 3,446,473 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,972,795 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.70 | 16.16 | 16.69 | 4,960,710 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.59 | 16.08 | 16.15 | 9,765,527 | +0.20(+1.28%) |
Nov 19, 2013 | 15.88 | 16.25 | 15.80 | 15.94 | 6,941,375 | +0.17(+1.10%) |
Nov 18, 2013 | 16.10 | 16.13 | 15.67 | 15.77 | 3,409,339 | -0.29(-1.79%) |
Nov 15, 2013 | 16.17 | 16.28 | 16.02 | 16.06 | 2,819,839 | +0.01(+0.05%) |
Nov 14, 2013 | 15.90 | 16.25 | 15.88 | 16.05 | 4,014,359 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.99 | 15.35 | 15.90 | 6,384,029 | +0.40(+2.59%) |
Nov 12, 2013 | 15.24 | 15.55 | 15.20 | 15.50 | 5,303,627 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.42 | 15.20 | 15.38 | 2,639,451 | -0.04(-0.25%) |
Nov 08, 2013 | 15.36 | 15.44 | 14.98 | 15.41 | 5,511,244 | -0.02(-0.10%) |
Nov 07, 2013 | 15.88 | 16.08 | 15.40 | 15.43 | 4,158,396 | -0.30(-1.88%) |
Nov 06, 2013 | 15.80 | 15.84 | 15.56 | 15.72 | 3,334,596 | -0.02(-0.10%) |
Nov 05, 2013 | 15.87 | 15.92 | 15.67 | 15.74 | 4,660,744 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.12 | 15.86 | 15.92 | 4,451,126 | +0.00(+0.00%) |