Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.75 | 22.14 | 21.71 | 22.08 | 2,371,572 | +0.41(+1.89%) |
Nov 26, 2014 | 21.51 | 21.67 | 21.67 | 21.67 | 11,579,024 | +0.16(+0.75%) |
Nov 25, 2014 | 21.50 | 21.67 | 21.38 | 21.51 | 18,533,224 | +0.14(+0.66%) |
Nov 24, 2014 | 21.23 | 21.46 | 21.19 | 21.37 | 4,456,949 | +0.23(+1.11%) |
Nov 21, 2014 | 21.50 | 21.56 | 21.11 | 21.13 | 3,030,359 | -0.15(-0.71%) |
Nov 20, 2014 | 21.41 | 21.51 | 21.24 | 21.28 | 3,512,234 | -0.17(-0.77%) |
Nov 19, 2014 | 21.09 | 21.48 | 21.04 | 21.45 | 4,531,514 | +0.38(+1.79%) |
Nov 18, 2014 | 21.08 | 21.23 | 21.06 | 21.07 | 3,761,684 | +0.05(+0.22%) |
Nov 17, 2014 | 20.96 | 21.08 | 20.95 | 21.03 | 3,558,291 | +0.09(+0.41%) |
Nov 14, 2014 | 20.84 | 21.11 | 20.82 | 20.94 | 3,418,227 | +0.14(+0.67%) |
Nov 13, 2014 | 20.91 | 21.07 | 20.71 | 20.80 | 3,073,401 | -0.19(-0.91%) |
Nov 12, 2014 | 20.71 | 21.01 | 20.65 | 20.99 | 3,607,762 | +0.27(+1.30%) |
Nov 11, 2014 | 20.94 | 20.95 | 20.66 | 20.72 | 2,615,025 | -0.16(-0.78%) |
Nov 10, 2014 | 20.89 | 21.11 | 20.86 | 20.89 | 4,537,752 | +0.08(+0.38%) |
Nov 07, 2014 | 20.91 | 20.94 | 20.73 | 20.81 | 3,804,484 | -0.04(-0.21%) |
Nov 06, 2014 | 20.40 | 20.86 | 20.40 | 20.85 | 4,146,915 | +0.44(+2.14%) |
Nov 05, 2014 | 20.50 | 20.53 | 20.31 | 20.41 | 2,855,561 | +0.11(+0.52%) |
Nov 04, 2014 | 20.15 | 20.32 | 20.03 | 20.31 | 4,861,518 | +0.04(+0.21%) |
Nov 03, 2014 | 20.15 | 20.33 | 20.08 | 20.26 | 5,678,096 | +0.17(+0.82%) |
Oct 31, 2014 | 20.55 | 20.61 | 20.01 | 20.10 | 8,020,630 | -0.20(-0.98%) |
Oct 30, 2014 | 20.76 | 21.04 | 19.99 | 20.30 | 11,572,199 | -0.64(-3.05%) |
Oct 29, 2014 | 21.01 | 21.13 | 20.78 | 20.94 | 5,805,760 | -0.03(-0.15%) |
Oct 28, 2014 | 20.88 | 20.99 | 20.77 | 20.97 | 5,152,400 | +0.09(+0.41%) |
Oct 27, 2014 | 20.88 | 20.84 | 20.84 | 20.88 | 3,556,744 | +0.04(+0.18%) |
Oct 24, 2014 | 20.72 | 20.94 | 20.65 | 20.84 | 2,475,548 | +0.11(+0.54%) |
Oct 23, 2014 | 20.82 | 21.02 | 20.69 | 20.73 | 3,956,115 | +0.13(+0.65%) |
Oct 22, 2014 | 20.61 | 20.90 | 20.57 | 20.60 | 2,785,709 | +0.11(+0.55%) |
Oct 21, 2014 | 20.05 | 20.49 | 19.99 | 20.49 | 5,006,408 | +0.51(+2.56%) |
Oct 20, 2014 | 19.79 | 19.90 | 19.79 | 19.97 | 3,531,274 | +0.10(+0.48%) |
Oct 17, 2014 | 19.99 | 20.20 | 19.73 | 19.88 | 4,007,695 | +0.20(+1.01%) |
Oct 16, 2014 | 19.17 | 19.78 | 18.97 | 19.68 | 6,735,267 | +0.21(+1.06%) |
Oct 15, 2014 | 19.48 | 19.60 | 19.07 | 19.48 | 9,036,531 | -0.35(-1.78%) |
Oct 14, 2014 | 19.85 | 19.94 | 19.69 | 19.83 | 6,481,131 | +0.08(+0.39%) |
Oct 13, 2014 | 20.32 | 20.36 | 19.72 | 19.75 | 5,730,322 | -0.64(-3.15%) |
Oct 10, 2014 | 20.71 | 20.80 | 20.39 | 20.39 | 3,293,517 | -0.28(-1.37%) |
Oct 09, 2014 | 21.13 | 21.30 | 20.60 | 20.68 | 4,815,592 | -0.45(-2.13%) |
Oct 08, 2014 | 20.74 | 21.15 | 20.61 | 21.13 | 4,729,572 | +0.32(+1.52%) |
Oct 07, 2014 | 21.00 | 21.10 | 20.79 | 20.81 | 4,444,328 | -0.39(-1.84%) |
Oct 06, 2014 | 21.29 | 21.39 | 21.06 | 21.20 | 3,965,479 | +0.05(+0.23%) |
Oct 03, 2014 | 20.71 | 21.28 | 20.67 | 21.15 | 6,359,184 | +0.59(+2.89%) |
Oct 02, 2014 | 20.22 | 20.58 | 20.04 | 20.56 | 3,114,520 | +0.41(+2.01%) |
Oct 01, 2014 | 20.39 | 20.43 | 19.99 | 20.16 | 3,969,551 | -0.29(-1.42%) |
Sep 30, 2014 | 20.57 | 20.63 | 20.36 | 20.45 | 3,409,784 | -0.14(-0.66%) |
Sep 29, 2014 | 20.47 | 20.59 | 20.40 | 20.58 | 2,538,000 | -0.08(-0.37%) |
Sep 26, 2014 | 20.33 | 20.85 | 20.33 | 20.66 | 4,525,582 | +0.45(+2.21%) |
Sep 25, 2014 | 20.15 | 20.26 | 20.06 | 20.21 | 3,467,350 | +0.06(+0.27%) |
Sep 24, 2014 | 20.24 | 20.29 | 20.01 | 20.16 | 3,055,703 | -0.10(-0.47%) |
Sep 23, 2014 | 20.12 | 20.38 | 20.00 | 20.25 | 3,443,005 | +0.04(+0.22%) |
Sep 22, 2014 | 20.36 | 20.43 | 20.02 | 20.21 | 3,091,126 | -0.19(-0.93%) |
Sep 19, 2014 | 20.66 | 20.69 | 20.18 | 20.40 | 16,734,746 | -0.21(-1.02%) |
Sep 18, 2014 | 20.54 | 20.67 | 20.37 | 20.61 | 2,603,459 | +0.08(+0.40%) |
Sep 17, 2014 | 20.38 | 20.55 | 20.26 | 20.53 | 4,727,817 | +0.19(+0.93%) |
Sep 16, 2014 | 20.13 | 20.47 | 20.07 | 20.34 | 5,572,317 | +0.22(+1.11%) |
Sep 15, 2014 | 20.40 | 20.41 | 19.92 | 20.12 | 6,313,652 | -0.19(-0.92%) |
Sep 12, 2014 | 20.46 | 20.57 | 20.25 | 20.30 | 3,719,162 | -0.07(-0.35%) |
Sep 11, 2014 | 20.19 | 20.46 | 20.19 | 20.37 | 2,870,227 | +0.13(+0.63%) |
Sep 10, 2014 | 20.40 | 20.41 | 20.15 | 20.24 | 3,124,052 | -0.11(-0.54%) |
Sep 09, 2014 | 20.79 | 20.79 | 20.35 | 20.35 | 3,525,436 | -0.42(-2.01%) |
Sep 08, 2014 | 20.66 | 20.86 | 20.65 | 20.77 | 4,216,125 | +0.12(+0.60%) |
Sep 05, 2014 | 20.35 | 20.66 | 20.23 | 20.65 | 4,188,480 | +0.24(+1.19%) |
Sep 04, 2014 | 20.05 | 20.53 | 19.92 | 20.40 | 5,222,635 | +0.49(+2.46%) |
Sep 03, 2014 | 19.82 | 19.94 | 19.70 | 19.92 | 4,671,759 | +0.15(+0.78%) |
Sep 02, 2014 | 19.56 | 19.86 | 19.54 | 19.76 | 4,769,550 | +0.22(+1.13%) |
Aug 29, 2014 | 19.56 | 19.54 | 19.54 | 19.54 | 5,902,132 | -0.01(-0.05%) |
Aug 28, 2014 | 19.60 | 19.64 | 19.41 | 19.55 | 1,956,384 | -0.12(-0.60%) |
Aug 27, 2014 | 19.58 | 19.68 | 19.47 | 19.67 | 1,888,624 | +0.07(+0.36%) |
Aug 26, 2014 | 19.67 | 19.76 | 19.59 | 19.60 | 2,613,501 | -0.11(-0.54%) |
Aug 25, 2014 | 19.51 | 19.76 | 19.44 | 19.70 | 3,934,397 | +0.30(+1.52%) |
Aug 22, 2014 | 19.18 | 19.48 | 19.10 | 19.41 | 2,279,908 | +0.26(+1.34%) |
Aug 21, 2014 | 19.19 | 19.23 | 19.06 | 19.15 | 1,646,732 | -0.02(-0.09%) |
Aug 20, 2014 | 19.07 | 19.25 | 19.04 | 19.17 | 2,015,374 | +0.09(+0.45%) |
Aug 19, 2014 | 19.02 | 19.25 | 18.84 | 19.08 | 4,036,780 | +0.09(+0.46%) |
Aug 18, 2014 | 18.79 | 19.18 | 18.77 | 19.00 | 3,901,812 | +0.39(+2.10%) |
Aug 15, 2014 | 18.81 | 18.87 | 18.49 | 18.61 | 2,251,422 | -0.11(-0.60%) |
Aug 14, 2014 | 18.69 | 18.79 | 18.60 | 18.72 | 1,638,992 | +0.10(+0.53%) |
Aug 13, 2014 | 18.71 | 18.63 | 18.45 | 18.62 | 2,402,249 | -0.01(-0.03%) |
Aug 12, 2014 | 18.95 | 19.02 | 18.52 | 18.63 | 2,938,901 | -0.34(-1.79%) |
Aug 11, 2014 | 18.81 | 18.98 | 18.71 | 18.96 | 2,906,658 | +0.26(+1.39%) |
Aug 08, 2014 | 18.47 | 18.70 | 18.41 | 18.70 | 1,782,063 | +0.25(+1.34%) |
Aug 07, 2014 | 18.71 | 18.83 | 18.40 | 18.46 | 2,368,066 | -0.13(-0.70%) |
Aug 06, 2014 | 18.52 | 18.77 | 18.51 | 18.59 | 2,352,474 | -0.09(-0.49%) |
Aug 05, 2014 | 18.66 | 18.84 | 18.57 | 18.68 | 1,817,378 | -0.07(-0.39%) |
Aug 04, 2014 | 18.68 | 18.83 | 18.51 | 18.75 | 2,182,121 | +0.08(+0.42%) |
Aug 01, 2014 | 18.82 | 18.82 | 18.39 | 18.67 | 4,452,146 | +0.14(+0.74%) |
Jul 31, 2014 | 18.98 | 19.04 | 18.52 | 18.54 | 3,290,091 | -0.56(-2.92%) |
Jul 30, 2014 | 19.12 | 19.16 | 18.89 | 19.09 | 2,511,822 | +0.06(+0.32%) |
Jul 29, 2014 | 19.26 | 19.32 | 19.01 | 19.03 | 3,138,512 | -0.20(-1.07%) |
Jul 28, 2014 | 18.96 | 19.26 | 18.90 | 19.24 | 3,139,951 | +0.25(+1.33%) |
Jul 25, 2014 | 19.05 | 19.29 | 18.96 | 18.99 | 3,144,627 | -0.19(-0.97%) |
Jul 24, 2014 | 19.55 | 20.23 | 19.16 | 19.17 | 8,567,329 | +0.57(+3.05%) |
Jul 23, 2014 | 18.65 | 18.72 | 18.54 | 18.61 | 3,300,079 | +0.04(+0.21%) |
Jul 22, 2014 | 18.46 | 18.62 | 18.33 | 18.57 | 4,463,252 | +0.18(+0.97%) |
Jul 21, 2014 | 18.36 | 18.54 | 18.31 | 18.39 | 2,356,159 | -0.07(-0.37%) |
Jul 18, 2014 | 18.33 | 18.46 | 18.28 | 18.46 | 3,625,300 | +0.22(+1.23%) |
Jul 17, 2014 | 18.25 | 18.36 | 18.20 | 18.23 | 2,784,486 | -0.05(-0.29%) |
Jul 16, 2014 | 18.58 | 18.60 | 18.27 | 18.28 | 3,533,642 | -0.18(-0.99%) |
Jul 15, 2014 | 18.36 | 18.53 | 18.23 | 18.47 | 2,375,914 | -0.03(-0.16%) |
Jul 14, 2014 | 18.50 | 18.59 | 18.36 | 18.50 | 2,316,985 | +0.11(+0.58%) |
Jul 11, 2014 | 18.35 | 18.43 | 18.27 | 18.39 | 2,782,493 | +0.09(+0.51%) |
Jul 10, 2014 | 18.41 | 18.41 | 18.14 | 18.30 | 4,611,979 | -0.36(-1.95%) |
Jul 09, 2014 | 18.45 | 18.71 | 18.40 | 18.66 | 2,734,970 | +0.29(+1.57%) |
Jul 08, 2014 | 18.70 | 18.71 | 18.27 | 18.37 | 3,893,230 | -0.35(-1.87%) |
Jul 07, 2014 | 18.77 | 18.95 | 18.65 | 18.73 | 2,411,488 | -0.09(-0.46%) |
Jul 03, 2014 | 18.78 | 18.81 | 18.81 | 18.81 | 6,190,265 | +0.13(+0.71%) |
Jul 02, 2014 | 18.79 | 18.96 | 18.65 | 18.68 | 2,698,236 | -0.09(-0.48%) |
Jul 01, 2014 | 18.66 | 18.97 | 18.61 | 18.77 | 4,487,093 | +0.09(+0.51%) |
Jun 30, 2014 | 18.66 | 18.78 | 18.55 | 18.68 | 4,534,980 | +0.04(+0.19%) |
Jun 27, 2014 | 18.59 | 18.74 | 18.53 | 18.64 | 5,765,590 | +0.04(+0.22%) |
Jun 26, 2014 | 18.28 | 18.60 | 18.21 | 18.60 | 4,854,682 | +0.25(+1.35%) |
Jun 25, 2014 | 17.99 | 18.73 | 17.99 | 18.35 | 12,864,054 | +1.55(+9.24%) |
Jun 24, 2014 | 16.69 | 16.99 | 16.68 | 16.80 | 3,265,333 | +0.06(+0.39%) |
Jun 23, 2014 | 16.76 | 16.81 | 16.57 | 16.73 | 4,016,566 | +0.00(+0.00%) |
Jun 20, 2014 | 16.59 | 16.79 | 16.55 | 16.73 | 12,464,934 | +0.18(+1.09%) |
Jun 19, 2014 | 16.62 | 16.64 | 16.47 | 16.55 | 2,229,818 | -0.03(-0.17%) |
Jun 18, 2014 | 16.55 | 16.62 | 16.42 | 16.58 | 2,823,892 | -0.01(-0.05%) |
Jun 17, 2014 | 16.25 | 16.68 | 16.18 | 16.59 | 3,994,908 | +0.33(+2.04%) |
Jun 16, 2014 | 16.13 | 16.35 | 16.13 | 16.26 | 1,670,960 | +0.07(+0.43%) |
Jun 13, 2014 | 16.19 | 16.21 | 16.04 | 16.19 | 3,291,856 | +0.02(+0.11%) |
Jun 12, 2014 | 16.22 | 16.22 | 16.07 | 16.17 | 2,253,822 | -0.11(-0.68%) |
Jun 11, 2014 | 16.33 | 16.37 | 16.25 | 16.28 | 2,659,826 | -0.08(-0.51%) |
Jun 10, 2014 | 16.36 | 16.49 | 16.32 | 16.36 | 3,380,752 | -0.01(-0.08%) |
Jun 06, 2014 | 16.17 | 16.38 | 16.13 | 16.38 | 4,410,136 | +0.30(+1.88%) |
Jun 05, 2014 | 16.14 | 16.20 | 15.98 | 16.07 | 4,402,794 | -0.07(-0.43%) |
Jun 04, 2014 | 16.02 | 16.21 | 15.77 | 16.14 | 3,391,652 | +0.08(+0.48%) |
Jun 03, 2014 | 16.05 | 16.11 | 15.94 | 16.07 | 2,452,275 | -0.07(-0.45%) |
Jun 02, 2014 | 16.09 | 16.16 | 15.97 | 16.14 | 2,119,438 | +0.05(+0.28%) |
May 30, 2014 | 15.96 | 16.14 | 15.94 | 16.09 | 3,173,928 | +0.18(+1.11%) |
May 29, 2014 | 15.95 | 16.00 | 15.76 | 15.92 | 3,664,321 | +0.02(+0.14%) |
May 28, 2014 | 16.07 | 16.10 | 15.87 | 15.89 | 4,572,283 | -0.19(-1.17%) |
May 27, 2014 | 16.04 | 16.13 | 15.92 | 16.08 | 3,071,803 | +0.13(+0.80%) |
May 23, 2014 | 15.81 | 15.96 | 15.96 | 15.96 | 12,884,437 | +0.18(+1.14%) |
May 22, 2014 | 15.62 | 15.79 | 15.55 | 15.78 | 1,949,633 | +0.15(+0.95%) |
May 21, 2014 | 15.52 | 15.67 | 15.50 | 15.63 | 2,293,671 | +0.15(+0.96%) |
May 20, 2014 | 15.58 | 15.59 | 15.38 | 15.48 | 3,810,686 | -0.14(-0.90%) |
May 19, 2014 | 15.57 | 15.67 | 15.53 | 15.62 | 3,267,836 | +0.02(+0.12%) |
May 16, 2014 | 15.56 | 15.62 | 15.44 | 15.60 | 3,373,357 | +0.14(+0.93%) |
May 15, 2014 | 15.55 | 15.58 | 15.32 | 15.46 | 4,405,145 | -0.16(-1.06%) |
May 14, 2014 | 15.66 | 15.81 | 15.62 | 15.62 | 2,900,010 | -0.10(-0.64%) |
May 13, 2014 | 15.84 | 15.86 | 15.66 | 15.72 | 3,254,764 | -0.07(-0.43%) |
May 12, 2014 | 15.62 | 15.84 | 15.62 | 15.79 | 3,426,747 | +0.20(+1.25%) |
May 09, 2014 | 15.49 | 15.63 | 15.38 | 15.59 | 4,895,917 | +0.02(+0.16%) |
May 08, 2014 | 15.35 | 15.72 | 15.35 | 15.57 | 4,922,093 | +0.19(+1.25%) |
May 07, 2014 | 15.58 | 15.59 | 15.22 | 15.38 | 4,634,619 | -0.14(-0.91%) |
May 06, 2014 | 15.51 | 15.58 | 15.43 | 15.52 | 4,179,191 | -0.01(-0.06%) |
May 05, 2014 | 15.36 | 15.55 | 15.28 | 15.53 | 2,437,809 | +0.11(+0.71%) |
May 02, 2014 | 15.52 | 15.64 | 15.30 | 15.42 | 4,061,128 | -0.10(-0.67%) |
May 01, 2014 | 15.46 | 15.69 | 15.42 | 15.52 | 5,646,495 | +0.01(+0.04%) |
Apr 30, 2014 | 15.38 | 15.53 | 15.27 | 15.52 | 5,395,619 | +0.14(+0.90%) |
Apr 29, 2014 | 15.14 | 15.45 | 15.10 | 15.38 | 5,282,381 | +0.24(+1.60%) |
Apr 28, 2014 | 14.97 | 15.15 | 14.74 | 15.14 | 7,257,165 | +0.22(+1.44%) |
Apr 25, 2014 | 15.03 | 15.47 | 14.84 | 14.92 | 12,221,977 | +0.66(+4.65%) |
Apr 24, 2014 | 14.13 | 14.36 | 14.01 | 14.26 | 5,542,218 | +0.19(+1.36%) |
Apr 23, 2014 | 14.38 | 14.42 | 14.06 | 14.07 | 6,745,104 | -0.33(-2.26%) |
Apr 22, 2014 | 14.39 | 14.45 | 14.26 | 14.39 | 4,170,028 | +0.03(+0.18%) |
Apr 21, 2014 | 14.46 | 14.53 | 14.32 | 14.37 | 5,047,599 | -0.10(-0.69%) |
Apr 17, 2014 | 14.48 | 14.47 | 14.47 | 14.47 | 15,913,130 | -0.01(-0.06%) |
Apr 16, 2014 | 14.45 | 14.52 | 14.31 | 14.48 | 4,057,943 | +0.10(+0.70%) |
Apr 15, 2014 | 14.03 | 14.41 | 14.02 | 14.38 | 5,183,972 | +0.35(+2.47%) |
Apr 14, 2014 | 14.01 | 14.04 | 13.87 | 14.03 | 6,680,583 | +0.08(+0.60%) |
Apr 11, 2014 | 13.77 | 13.97 | 13.68 | 13.95 | 5,218,131 | +0.10(+0.70%) |
Apr 10, 2014 | 14.11 | 14.12 | 13.75 | 13.85 | 5,546,302 | -0.24(-1.68%) |
Apr 09, 2014 | 13.94 | 14.09 | 13.87 | 14.09 | 3,485,229 | +0.25(+1.80%) |
Apr 08, 2014 | 13.66 | 13.85 | 13.63 | 13.84 | 4,473,695 | +0.15(+1.09%) |
Apr 07, 2014 | 14.13 | 14.15 | 13.65 | 13.69 | 4,841,146 | -0.52(-3.65%) |
Apr 04, 2014 | 14.60 | 14.66 | 14.14 | 14.21 | 5,203,191 | -0.28(-1.96%) |
Apr 03, 2014 | 14.70 | 14.70 | 14.42 | 14.49 | 4,856,858 | -0.17(-1.13%) |
Apr 02, 2014 | 14.74 | 14.80 | 14.62 | 14.66 | 3,557,896 | -0.06(-0.42%) |
Apr 01, 2014 | 14.51 | 14.85 | 14.46 | 14.72 | 7,202,966 | +0.26(+1.80%) |
Mar 31, 2014 | 14.48 | 14.52 | 14.29 | 14.46 | 3,313,613 | +0.05(+0.35%) |
Mar 28, 2014 | 14.41 | 14.44 | 14.30 | 14.41 | 2,435,581 | +0.04(+0.26%) |
Mar 27, 2014 | 14.35 | 14.45 | 14.28 | 14.37 | 3,558,531 | +0.08(+0.53%) |
Mar 26, 2014 | 14.27 | 14.42 | 14.21 | 14.29 | 5,623,910 | +0.12(+0.81%) |
Mar 25, 2014 | 14.29 | 14.34 | 14.14 | 14.18 | 5,645,664 | -0.03(-0.21%) |
Mar 24, 2014 | 14.29 | 14.35 | 14.15 | 14.21 | 5,009,916 | -0.06(-0.40%) |
Mar 21, 2014 | 14.39 | 14.40 | 14.25 | 14.26 | 6,513,824 | -0.02(-0.13%) |
Mar 20, 2014 | 14.20 | 14.36 | 14.18 | 14.28 | 3,029,885 | +0.03(+0.19%) |
Mar 19, 2014 | 14.34 | 14.37 | 14.19 | 14.26 | 3,492,646 | -0.13(-0.88%) |
Mar 18, 2014 | 14.10 | 14.39 | 14.10 | 14.38 | 3,402,061 | +0.31(+2.20%) |
Mar 17, 2014 | 14.18 | 14.28 | 13.92 | 14.07 | 3,522,732 | -0.05(-0.35%) |
Mar 14, 2014 | 13.93 | 14.18 | 13.93 | 14.12 | 3,555,674 | +0.17(+1.23%) |
Mar 13, 2014 | 14.04 | 14.04 | 13.88 | 13.95 | 3,915,688 | -0.03(-0.22%) |
Mar 12, 2014 | 13.80 | 13.98 | 13.70 | 13.98 | 2,908,426 | +0.12(+0.87%) |
Mar 11, 2014 | 14.12 | 14.14 | 13.82 | 13.86 | 2,297,357 | -0.22(-1.57%) |
Mar 10, 2014 | 14.13 | 14.21 | 13.97 | 14.08 | 2,189,774 | -0.05(-0.32%) |
Mar 07, 2014 | 14.24 | 14.31 | 14.09 | 14.13 | 1,579,875 | -0.02(-0.16%) |
Mar 06, 2014 | 14.29 | 14.29 | 14.08 | 14.15 | 1,611,331 | -0.08(-0.54%) |
Mar 05, 2014 | 14.20 | 14.28 | 14.14 | 14.23 | 2,236,360 | +0.05(+0.33%) |
Mar 04, 2014 | 14.13 | 14.20 | 14.06 | 14.18 | 2,932,221 | +0.21(+1.52%) |
Mar 03, 2014 | 13.71 | 13.97 | 13.64 | 13.97 | 5,041,954 | +0.12(+0.83%) |
Feb 28, 2014 | 14.09 | 14.15 | 13.79 | 13.85 | 4,753,693 | -0.30(-2.15%) |
Feb 27, 2014 | 14.19 | 14.30 | 14.09 | 14.16 | 2,022,030 | -0.05(-0.39%) |
Feb 26, 2014 | 14.19 | 14.35 | 14.09 | 14.21 | 2,414,986 | +0.10(+0.71%) |
Feb 25, 2014 | 14.06 | 14.27 | 14.00 | 14.11 | 3,283,686 | +0.06(+0.40%) |
Feb 24, 2014 | 13.94 | 14.14 | 13.94 | 14.05 | 2,430,032 | +0.14(+1.01%) |
Feb 21, 2014 | 13.73 | 13.97 | 13.72 | 13.91 | 3,149,064 | +0.19(+1.36%) |
Feb 20, 2014 | 13.80 | 13.86 | 13.64 | 13.73 | 2,354,217 | -0.05(-0.34%) |
Feb 19, 2014 | 13.71 | 13.90 | 13.70 | 13.77 | 3,149,583 | +0.03(+0.23%) |
Feb 18, 2014 | 13.85 | 13.85 | 13.69 | 13.74 | 2,589,650 | -0.04(-0.30%) |
Feb 14, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 10,150,969 | +0.04(+0.26%) |
Feb 13, 2014 | 13.53 | 13.78 | 13.53 | 13.75 | 3,449,827 | +0.13(+0.97%) |
Feb 12, 2014 | 13.64 | 13.78 | 13.52 | 13.62 | 4,994,102 | -0.03(-0.19%) |
Feb 11, 2014 | 13.50 | 13.69 | 13.43 | 13.64 | 3,151,041 | +0.19(+1.38%) |
Feb 10, 2014 | 13.42 | 13.53 | 13.35 | 13.46 | 4,656,606 | +0.04(+0.27%) |
Feb 07, 2014 | 13.31 | 13.49 | 13.25 | 13.42 | 2,925,863 | +0.15(+1.13%) |
Feb 06, 2014 | 12.98 | 13.29 | 12.91 | 13.27 | 5,226,601 | +0.34(+2.64%) |
Feb 05, 2014 | 12.83 | 13.00 | 12.69 | 12.93 | 5,515,654 | +0.10(+0.78%) |
Feb 04, 2014 | 12.96 | 13.03 | 12.82 | 12.83 | 5,370,118 | +0.01(+0.06%) |
Feb 03, 2014 | 13.38 | 13.38 | 12.81 | 12.82 | 6,294,884 | -0.57(-4.26%) |
Jan 31, 2014 | 13.46 | 13.48 | 13.28 | 13.39 | 8,825,129 | -0.25(-1.86%) |
Jan 30, 2014 | 13.18 | 14.02 | 13.18 | 13.65 | 13,173,601 | +1.40(+11.40%) |
Jan 29, 2014 | 12.01 | 12.33 | 11.97 | 12.25 | 8,945,559 | +0.17(+1.40%) |
Jan 28, 2014 | 12.02 | 12.16 | 11.97 | 12.08 | 6,617,957 | -0.01(-0.05%) |
Jan 27, 2014 | 12.27 | 12.37 | 12.04 | 12.09 | 6,462,051 | -0.20(-1.59%) |
Jan 24, 2014 | 12.57 | 12.65 | 12.28 | 12.28 | 3,995,309 | -0.34(-2.71%) |
Jan 23, 2014 | 12.67 | 12.67 | 12.49 | 12.62 | 3,064,774 | -0.05(-0.39%) |
Jan 22, 2014 | 12.58 | 12.70 | 12.53 | 12.67 | 2,211,390 | +0.09(+0.70%) |
Jan 21, 2014 | 12.76 | 12.79 | 12.52 | 12.58 | 3,731,538 | -0.07(-0.54%) |
Jan 17, 2014 | 12.84 | 12.65 | 12.65 | 12.65 | 16,187,654 | -0.26(-2.01%) |
Jan 16, 2014 | 13.01 | 13.02 | 12.85 | 12.91 | 2,531,318 | -0.16(-1.21%) |
Jan 15, 2014 | 13.03 | 13.13 | 13.02 | 13.07 | 2,220,920 | +0.04(+0.32%) |
Jan 14, 2014 | 12.89 | 13.04 | 12.80 | 13.03 | 3,047,408 | +0.20(+1.57%) |
Jan 13, 2014 | 13.14 | 13.20 | 12.75 | 12.83 | 2,572,765 | -0.37(-2.77%) |
Jan 10, 2014 | 13.13 | 13.24 | 13.11 | 13.19 | 2,860,559 | +0.04(+0.30%) |
Jan 09, 2014 | 12.86 | 13.20 | 12.76 | 13.15 | 3,725,306 | +0.32(+2.49%) |
Jan 08, 2014 | 12.95 | 12.98 | 12.80 | 12.83 | 2,437,763 | -0.12(-0.92%) |
Jan 07, 2014 | 13.05 | 13.18 | 12.88 | 12.95 | 2,923,706 | -0.07(-0.51%) |
Jan 06, 2014 | 13.12 | 13.15 | 13.02 | 13.02 | 2,103,337 | -0.06(-0.49%) |
Jan 03, 2014 | 13.08 | 13.13 | 13.02 | 13.08 | 2,276,141 | -0.01(-0.09%) |
Jan 02, 2014 | 13.14 | 13.21 | 12.95 | 13.09 | 2,820,042 | -0.14(-1.03%) |
Dec 31, 2013 | 13.12 | 13.23 | 13.23 | 13.23 | 9,906,385 | +0.13(+0.96%) |
Dec 30, 2013 | 13.05 | 13.20 | 13.00 | 13.10 | 3,133,234 | +0.05(+0.36%) |
Dec 27, 2013 | 13.03 | 13.14 | 13.00 | 13.05 | 1,483,631 | +0.02(+0.14%) |
Dec 26, 2013 | 13.06 | 13.15 | 13.01 | 13.04 | 1,280,169 | -0.03(-0.24%) |
Dec 24, 2013 | 13.02 | 13.07 | 12.93 | 13.07 | 1,129,103 | +0.08(+0.58%) |
Dec 23, 2013 | 12.95 | 13.02 | 12.86 | 12.99 | 2,313,726 | +0.07(+0.51%) |
Dec 20, 2013 | 12.80 | 12.94 | 12.70 | 12.93 | 3,394,068 | +0.20(+1.57%) |
Dec 19, 2013 | 12.94 | 12.95 | 12.62 | 12.73 | 3,318,373 | -0.24(-1.89%) |
Dec 18, 2013 | 12.85 | 12.97 | 12.66 | 12.97 | 3,530,727 | +0.19(+1.52%) |
Dec 17, 2013 | 12.74 | 12.80 | 12.61 | 12.78 | 1,748,231 | +0.04(+0.31%) |
Dec 16, 2013 | 12.69 | 12.83 | 12.68 | 12.74 | 2,560,583 | +0.09(+0.70%) |
Dec 13, 2013 | 12.70 | 12.74 | 12.61 | 12.65 | 1,998,558 | +0.00(+0.00%) |
Dec 12, 2013 | 12.77 | 12.79 | 12.64 | 12.65 | 1,768,009 | -0.10(-0.81%) |
Dec 11, 2013 | 12.94 | 13.01 | 12.73 | 12.75 | 3,497,759 | -0.19(-1.45%) |
Dec 10, 2013 | 12.95 | 13.01 | 12.84 | 12.94 | 3,466,990 | -0.06(-0.45%) |
Dec 09, 2013 | 13.08 | 13.10 | 12.95 | 13.00 | 2,970,460 | -0.01(-0.07%) |
Dec 06, 2013 | 13.42 | 13.52 | 12.97 | 13.01 | 6,915,988 | -0.35(-2.59%) |
Dec 05, 2013 | 13.10 | 13.37 | 12.92 | 13.36 | 3,595,293 | +0.22(+1.66%) |
Dec 04, 2013 | 13.13 | 13.21 | 13.08 | 13.14 | 2,661,969 | -0.06(-0.47%) |
Dec 03, 2013 | 13.20 | 13.31 | 13.08 | 13.20 | 4,398,816 | -0.02(-0.11%) |