Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.26 | 24.63 | 24.09 | 24.41 | 1,106,888 | +0.23(+0.94%) |
Nov 26, 2014 | 23.98 | 24.19 | 24.19 | 24.19 | 2,135,412 | +0.35(+1.46%) |
Nov 25, 2014 | 23.66 | 24.10 | 23.19 | 23.84 | 3,722,090 | +0.13(+0.54%) |
Nov 24, 2014 | 24.10 | 24.23 | 23.61 | 23.71 | 2,746,588 | -0.06(-0.25%) |
Nov 21, 2014 | 24.15 | 24.33 | 23.52 | 23.77 | 3,283,157 | -0.19(-0.79%) |
Nov 20, 2014 | 23.43 | 24.38 | 23.43 | 23.96 | 3,305,726 | -0.16(-0.66%) |
Nov 19, 2014 | 23.86 | 24.30 | 23.70 | 24.12 | 2,711,850 | +0.35(+1.46%) |
Nov 18, 2014 | 23.35 | 23.88 | 23.35 | 23.77 | 2,775,911 | +0.39(+1.65%) |
Nov 17, 2014 | 23.01 | 23.74 | 22.92 | 23.39 | 3,278,342 | +0.42(+1.81%) |
Nov 14, 2014 | 23.37 | 23.38 | 22.60 | 22.97 | 2,063,946 | -0.46(-1.97%) |
Nov 13, 2014 | 23.21 | 23.61 | 23.08 | 23.43 | 1,734,508 | +0.22(+0.94%) |
Nov 12, 2014 | 23.30 | 23.45 | 22.95 | 23.21 | 2,061,633 | -0.26(-1.10%) |
Nov 11, 2014 | 23.44 | 23.58 | 23.14 | 23.47 | 3,103,545 | +0.03(+0.13%) |
Nov 10, 2014 | 23.56 | 23.89 | 23.40 | 23.44 | 2,174,008 | -0.14(-0.58%) |
Nov 07, 2014 | 24.19 | 24.32 | 23.01 | 23.58 | 6,065,087 | -0.75(-3.08%) |
Nov 06, 2014 | 24.01 | 24.85 | 23.75 | 24.32 | 3,278,041 | +0.32(+1.32%) |
Nov 05, 2014 | 23.36 | 24.23 | 23.30 | 24.01 | 4,379,027 | +0.83(+3.59%) |
Nov 04, 2014 | 22.03 | 23.23 | 21.92 | 23.18 | 4,075,657 | +1.33(+6.09%) |
Nov 03, 2014 | 21.57 | 22.16 | 21.47 | 21.84 | 3,046,693 | +0.37(+1.72%) |
Oct 31, 2014 | 21.35 | 21.54 | 20.98 | 21.47 | 4,999,054 | +0.85(+4.14%) |
Oct 30, 2014 | 21.91 | 22.21 | 20.30 | 20.62 | 6,327,946 | -0.33(-1.59%) |
Oct 29, 2014 | 20.58 | 20.99 | 20.04 | 20.95 | 2,712,035 | +0.37(+1.80%) |
Oct 28, 2014 | 20.33 | 20.61 | 20.20 | 20.58 | 2,709,771 | +0.38(+1.87%) |
Oct 27, 2014 | 20.09 | 20.17 | 20.17 | 20.20 | 2,395,662 | +0.04(+0.19%) |
Oct 24, 2014 | 20.03 | 20.48 | 19.99 | 20.17 | 2,301,957 | +0.14(+0.68%) |
Oct 23, 2014 | 20.52 | 20.74 | 19.75 | 20.03 | 5,725,169 | -0.16(-0.79%) |
Oct 22, 2014 | 22.00 | 22.08 | 20.08 | 20.19 | 6,370,888 | -1.67(-7.64%) |
Oct 21, 2014 | 22.25 | 22.64 | 21.79 | 21.86 | 3,144,967 | -0.27(-1.23%) |
Oct 20, 2014 | 21.91 | 22.41 | 21.28 | 22.13 | 3,527,775 | +1.03(+4.87%) |
Oct 17, 2014 | 20.70 | 22.28 | 20.07 | 21.10 | 8,290,165 | +1.52(+7.76%) |
Oct 16, 2014 | 23.57 | 23.86 | 19.26 | 19.58 | 7,198,865 | -4.32(-18.08%) |
Oct 15, 2014 | 23.21 | 24.21 | 23.14 | 23.91 | 2,676,471 | +0.44(+1.87%) |
Oct 14, 2014 | 23.96 | 24.03 | 23.14 | 23.47 | 2,396,150 | +0.05(+0.23%) |
Oct 13, 2014 | 23.95 | 24.17 | 23.30 | 23.42 | 1,383,792 | -0.43(-1.81%) |
Oct 10, 2014 | 23.86 | 24.32 | 23.81 | 23.85 | 1,142,055 | -0.02(-0.06%) |
Oct 09, 2014 | 23.98 | 24.46 | 23.86 | 23.86 | 1,533,338 | -0.08(-0.35%) |
Oct 08, 2014 | 23.62 | 24.01 | 23.33 | 23.95 | 1,363,181 | +0.43(+1.83%) |
Oct 07, 2014 | 23.91 | 24.30 | 23.51 | 23.52 | 1,251,534 | -0.56(-2.32%) |
Oct 06, 2014 | 25.00 | 25.06 | 23.89 | 24.07 | 1,613,084 | -0.63(-2.54%) |
Oct 03, 2014 | 23.24 | 24.98 | 23.07 | 24.70 | 3,287,646 | +1.54(+6.66%) |
Oct 02, 2014 | 22.87 | 23.52 | 22.81 | 23.16 | 1,860,057 | +0.29(+1.29%) |
Oct 01, 2014 | 23.12 | 23.12 | 22.68 | 22.87 | 1,810,947 | -0.23(-1.01%) |
Sep 30, 2014 | 23.21 | 23.42 | 22.90 | 23.10 | 2,856,117 | -0.15(-0.65%) |
Sep 29, 2014 | 22.74 | 23.58 | 22.65 | 23.25 | 1,867,171 | +0.40(+1.75%) |
Sep 26, 2014 | 22.80 | 23.12 | 22.71 | 22.85 | 1,015,154 | +0.07(+0.30%) |
Sep 25, 2014 | 23.36 | 23.39 | 22.60 | 22.78 | 1,749,568 | -0.70(-2.96%) |
Sep 24, 2014 | 23.24 | 23.58 | 23.06 | 23.48 | 1,509,801 | +0.28(+1.21%) |
Sep 23, 2014 | 23.71 | 23.75 | 23.18 | 23.20 | 1,086,296 | -0.51(-2.17%) |
Sep 22, 2014 | 24.19 | 24.26 | 23.49 | 23.71 | 1,543,210 | -0.54(-2.24%) |
Sep 19, 2014 | 24.51 | 24.57 | 23.97 | 24.26 | 3,314,398 | -0.14(-0.56%) |
Sep 18, 2014 | 23.81 | 24.47 | 23.69 | 24.39 | 1,262,656 | +0.67(+2.80%) |
Sep 17, 2014 | 24.08 | 24.12 | 23.68 | 23.73 | 1,344,360 | -0.34(-1.41%) |
Sep 16, 2014 | 23.67 | 24.20 | 23.67 | 24.07 | 1,235,964 | +0.37(+1.56%) |
Sep 15, 2014 | 23.39 | 23.73 | 23.22 | 23.70 | 932,975 | +0.35(+1.49%) |
Sep 12, 2014 | 23.24 | 23.60 | 23.09 | 23.35 | 1,685,493 | +0.05(+0.19%) |
Sep 11, 2014 | 23.06 | 23.35 | 22.80 | 23.30 | 808,347 | +0.11(+0.46%) |
Sep 10, 2014 | 23.08 | 23.30 | 22.80 | 23.20 | 804,001 | +0.08(+0.33%) |
Sep 09, 2014 | 23.03 | 23.33 | 22.86 | 23.12 | 1,438,599 | +0.14(+0.63%) |
Sep 08, 2014 | 22.48 | 23.04 | 22.47 | 22.98 | 1,155,973 | +0.46(+2.05%) |
Sep 05, 2014 | 22.36 | 22.61 | 22.22 | 22.52 | 838,428 | +0.16(+0.71%) |
Sep 04, 2014 | 22.96 | 23.16 | 22.25 | 22.36 | 1,406,798 | -0.57(-2.51%) |
Sep 03, 2014 | 23.18 | 23.35 | 22.92 | 22.93 | 1,680,574 | -0.19(-0.82%) |
Sep 02, 2014 | 22.59 | 23.19 | 22.59 | 23.12 | 1,275,534 | +0.54(+2.41%) |
Aug 29, 2014 | 22.67 | 22.58 | 22.58 | 22.58 | 1,085,367 | +0.00(+0.00%) |
Aug 28, 2014 | 22.40 | 22.61 | 22.26 | 22.58 | 3,278,855 | +0.05(+0.23%) |
Aug 27, 2014 | 22.60 | 22.71 | 22.41 | 22.52 | 1,671,138 | +0.02(+0.07%) |
Aug 26, 2014 | 22.72 | 22.97 | 22.22 | 22.51 | 1,803,424 | -0.29(-1.26%) |
Aug 25, 2014 | 22.52 | 22.96 | 22.50 | 22.80 | 1,116,329 | +0.42(+1.89%) |
Aug 22, 2014 | 22.45 | 22.60 | 22.33 | 22.37 | 1,378,886 | -0.10(-0.44%) |
Aug 21, 2014 | 22.87 | 22.87 | 22.42 | 22.47 | 1,192,035 | -0.39(-1.69%) |
Aug 20, 2014 | 22.91 | 23.03 | 22.75 | 22.86 | 884,742 | -0.05(-0.20%) |
Aug 19, 2014 | 22.85 | 23.11 | 22.68 | 22.90 | 1,389,122 | +0.07(+0.30%) |
Aug 18, 2014 | 23.04 | 23.04 | 22.68 | 22.83 | 1,379,193 | -0.12(-0.53%) |
Aug 15, 2014 | 23.23 | 23.36 | 22.64 | 22.96 | 1,328,259 | -0.09(-0.39%) |
Aug 14, 2014 | 22.94 | 23.08 | 22.88 | 23.05 | 1,607,910 | +0.11(+0.46%) |
Aug 13, 2014 | 22.45 | 23.16 | 22.33 | 22.94 | 1,612,785 | +0.57(+2.57%) |
Aug 12, 2014 | 22.14 | 22.49 | 21.97 | 22.37 | 1,916,679 | +0.36(+1.65%) |
Aug 11, 2014 | 21.57 | 22.09 | 21.52 | 22.00 | 1,673,351 | +0.64(+3.01%) |
Aug 08, 2014 | 21.22 | 21.47 | 20.91 | 21.36 | 1,749,261 | +0.09(+0.43%) |
Aug 07, 2014 | 22.00 | 22.05 | 21.24 | 21.27 | 1,917,815 | -0.67(-3.07%) |
Aug 06, 2014 | 21.64 | 22.08 | 21.47 | 21.94 | 1,675,415 | +0.23(+1.08%) |
Aug 05, 2014 | 21.97 | 22.01 | 21.61 | 21.71 | 1,947,994 | -0.17(-0.79%) |
Aug 04, 2014 | 21.85 | 22.06 | 21.72 | 21.88 | 2,668,684 | +0.10(+0.45%) |
Aug 01, 2014 | 21.03 | 22.19 | 21.03 | 21.78 | 2,500,465 | +0.65(+3.08%) |
Jul 31, 2014 | 22.37 | 22.37 | 20.73 | 21.13 | 3,786,223 | -1.50(-6.61%) |
Jul 30, 2014 | 23.33 | 23.50 | 22.45 | 22.63 | 3,388,065 | -0.50(-2.16%) |
Jul 29, 2014 | 23.66 | 23.82 | 23.18 | 23.13 | 2,006,415 | -0.43(-1.83%) |
Jul 28, 2014 | 24.14 | 24.25 | 23.48 | 23.56 | 2,062,602 | -0.35(-1.45%) |
Jul 25, 2014 | 23.94 | 24.12 | 23.82 | 23.91 | 1,589,333 | -0.06(-0.25%) |
Jul 24, 2014 | 23.92 | 24.09 | 23.83 | 23.97 | 2,042,418 | +0.17(+0.70%) |
Jul 23, 2014 | 23.89 | 23.98 | 23.70 | 23.80 | 1,435,986 | -0.02(-0.10%) |
Jul 22, 2014 | 23.04 | 23.91 | 23.02 | 23.83 | 1,878,917 | +0.85(+3.72%) |
Jul 21, 2014 | 23.31 | 23.31 | 22.70 | 22.97 | 1,539,684 | -0.36(-1.52%) |
Jul 18, 2014 | 23.08 | 23.38 | 22.93 | 23.33 | 1,502,251 | +0.39(+1.71%) |
Jul 17, 2014 | 23.24 | 23.41 | 22.85 | 22.93 | 1,881,336 | -0.38(-1.62%) |
Jul 16, 2014 | 23.45 | 23.67 | 23.16 | 23.31 | 2,026,207 | -0.02(-0.06%) |
Jul 15, 2014 | 23.14 | 23.52 | 23.05 | 23.33 | 2,301,217 | +0.23(+0.98%) |
Jul 14, 2014 | 23.13 | 23.32 | 22.99 | 23.10 | 2,111,570 | +0.17(+0.76%) |
Jul 11, 2014 | 22.81 | 22.97 | 22.40 | 22.93 | 1,522,836 | +0.23(+1.00%) |
Jul 10, 2014 | 22.26 | 22.90 | 21.99 | 22.70 | 2,441,333 | +0.26(+1.15%) |
Jul 09, 2014 | 22.56 | 22.64 | 22.22 | 22.44 | 2,401,889 | +0.14(+0.64%) |
Jul 08, 2014 | 21.81 | 22.54 | 21.67 | 22.30 | 3,804,387 | +0.42(+1.90%) |
Jul 07, 2014 | 21.69 | 22.02 | 21.60 | 21.88 | 2,427,922 | -0.05(-0.21%) |
Jul 03, 2014 | 21.78 | 21.93 | 21.93 | 21.93 | 5,170,578 | +0.23(+1.05%) |
Jul 02, 2014 | 21.01 | 21.74 | 21.01 | 21.70 | 2,564,616 | +0.77(+3.68%) |
Jul 01, 2014 | 20.83 | 21.16 | 20.62 | 20.93 | 2,187,850 | +0.25(+1.21%) |
Jun 30, 2014 | 20.33 | 20.79 | 19.95 | 20.68 | 3,490,814 | +0.40(+1.98%) |
Jun 27, 2014 | 19.23 | 20.51 | 19.13 | 20.28 | 14,097,461 | +0.97(+5.01%) |
Jun 26, 2014 | 18.94 | 19.40 | 18.84 | 19.31 | 1,259,993 | +0.29(+1.51%) |
Jun 25, 2014 | 18.62 | 19.06 | 18.47 | 19.03 | 1,543,907 | +0.45(+2.40%) |
Jun 24, 2014 | 18.51 | 18.75 | 18.14 | 18.58 | 2,115,207 | -0.48(-2.54%) |
Jun 23, 2014 | 19.53 | 19.77 | 19.01 | 19.06 | 1,310,929 | -0.54(-2.78%) |
Jun 20, 2014 | 19.41 | 19.65 | 19.14 | 19.61 | 2,452,464 | +0.23(+1.21%) |
Jun 19, 2014 | 19.55 | 19.61 | 19.15 | 19.37 | 1,059,581 | -0.14(-0.70%) |
Jun 18, 2014 | 18.95 | 19.57 | 18.92 | 19.51 | 1,950,232 | +0.56(+2.95%) |
Jun 17, 2014 | 18.64 | 19.03 | 18.60 | 18.95 | 1,162,583 | +0.25(+1.33%) |
Jun 16, 2014 | 18.42 | 18.76 | 18.33 | 18.70 | 1,321,742 | +0.25(+1.35%) |
Jun 13, 2014 | 18.72 | 18.72 | 18.31 | 18.45 | 1,086,128 | -0.22(-1.17%) |
Jun 12, 2014 | 18.90 | 18.90 | 18.51 | 18.67 | 1,519,043 | -0.38(-1.98%) |
Jun 11, 2014 | 18.83 | 19.07 | 18.78 | 19.05 | 1,110,734 | +0.14(+0.72%) |
Jun 10, 2014 | 18.53 | 18.97 | 18.44 | 18.91 | 1,637,694 | -0.94(-4.76%) |
Jun 06, 2014 | 19.77 | 19.99 | 19.46 | 19.86 | 1,874,762 | -0.21(-1.05%) |
Jun 05, 2014 | 20.05 | 20.19 | 19.65 | 20.07 | 1,398,342 | +0.16(+0.80%) |
Jun 04, 2014 | 19.09 | 19.95 | 18.94 | 19.91 | 1,926,134 | +0.76(+3.95%) |
Jun 03, 2014 | 19.48 | 19.57 | 19.12 | 19.15 | 3,357,010 | -0.44(-2.24%) |
Jun 02, 2014 | 19.34 | 19.62 | 19.15 | 19.59 | 1,575,369 | +0.36(+1.89%) |
May 30, 2014 | 18.91 | 19.32 | 18.91 | 19.23 | 2,987,094 | +0.26(+1.39%) |
May 29, 2014 | 19.03 | 19.03 | 18.62 | 18.96 | 2,317,286 | -0.22(-1.14%) |
May 28, 2014 | 19.34 | 19.40 | 18.94 | 19.18 | 2,099,608 | -0.11(-0.55%) |
May 27, 2014 | 19.80 | 20.31 | 19.13 | 19.29 | 4,747,826 | +0.32(+1.67%) |
May 23, 2014 | 18.90 | 18.97 | 18.97 | 18.97 | 1,143,181 | +0.03(+0.18%) |
May 22, 2014 | 18.94 | 19.09 | 18.69 | 18.94 | 689,877 | -0.03(-0.18%) |
May 21, 2014 | 18.58 | 19.00 | 18.58 | 18.97 | 1,596,654 | +0.40(+2.16%) |
May 20, 2014 | 18.62 | 18.76 | 18.39 | 18.57 | 1,726,961 | -0.05(-0.28%) |
May 19, 2014 | 18.55 | 18.75 | 18.46 | 18.62 | 1,221,914 | +0.08(+0.41%) |
May 16, 2014 | 18.75 | 18.84 | 18.39 | 18.55 | 1,286,179 | -0.06(-0.33%) |
May 15, 2014 | 18.53 | 18.75 | 18.28 | 18.61 | 1,942,191 | +0.08(+0.45%) |
May 14, 2014 | 18.78 | 18.92 | 18.41 | 18.53 | 1,813,295 | -0.22(-1.17%) |
May 13, 2014 | 18.66 | 19.03 | 18.63 | 18.75 | 1,740,014 | +0.11(+0.61%) |
May 12, 2014 | 18.14 | 18.74 | 18.04 | 18.63 | 1,764,577 | +0.69(+3.83%) |
May 09, 2014 | 17.94 | 17.97 | 17.66 | 17.94 | 1,268,780 | +0.04(+0.21%) |
May 08, 2014 | 18.02 | 18.26 | 17.74 | 17.91 | 1,627,421 | -0.06(-0.34%) |
May 07, 2014 | 17.72 | 18.13 | 17.64 | 17.97 | 2,123,615 | +0.32(+1.80%) |
May 06, 2014 | 17.66 | 17.99 | 17.57 | 17.65 | 2,265,283 | -0.02(-0.13%) |
May 05, 2014 | 17.50 | 17.83 | 17.09 | 17.67 | 2,291,479 | +0.08(+0.47%) |
May 02, 2014 | 16.72 | 17.75 | 16.64 | 17.59 | 2,112,298 | +0.92(+5.53%) |
May 01, 2014 | 16.55 | 16.88 | 15.11 | 16.67 | 3,611,509 | +0.14(+0.87%) |
Apr 30, 2014 | 16.36 | 16.86 | 16.12 | 16.52 | 1,513,930 | +0.27(+1.67%) |
Apr 29, 2014 | 16.29 | 16.48 | 16.15 | 16.25 | 958,481 | -0.02(-0.09%) |
Apr 28, 2014 | 16.39 | 16.62 | 15.98 | 16.27 | 1,203,126 | -0.12(-0.74%) |
Apr 25, 2014 | 16.82 | 16.99 | 16.28 | 16.39 | 1,428,516 | -0.49(-2.91%) |
Apr 24, 2014 | 17.17 | 17.22 | 16.73 | 16.88 | 536,987 | -0.14(-0.80%) |
Apr 23, 2014 | 17.01 | 17.14 | 16.84 | 17.01 | 857,072 | +0.03(+0.18%) |
Apr 22, 2014 | 16.89 | 17.00 | 16.67 | 16.98 | 830,294 | +0.16(+0.94%) |
Apr 21, 2014 | 17.03 | 17.08 | 16.56 | 16.83 | 1,055,166 | -0.07(-0.40%) |
Apr 17, 2014 | 16.55 | 16.89 | 16.89 | 16.89 | 1,339,510 | +0.28(+1.68%) |
Apr 16, 2014 | 16.47 | 16.63 | 16.12 | 16.61 | 1,729,825 | +0.38(+2.33%) |
Apr 15, 2014 | 15.92 | 16.28 | 15.75 | 16.24 | 1,487,620 | +0.32(+1.99%) |
Apr 14, 2014 | 15.90 | 16.12 | 15.60 | 15.92 | 1,436,789 | +0.21(+1.35%) |
Apr 11, 2014 | 15.43 | 15.87 | 15.25 | 15.71 | 1,833,989 | +0.20(+1.32%) |
Apr 10, 2014 | 15.75 | 15.90 | 15.50 | 15.50 | 1,190,528 | -0.29(-1.87%) |
Apr 09, 2014 | 15.42 | 16.03 | 15.37 | 15.80 | 1,241,388 | +0.47(+3.08%) |
Apr 08, 2014 | 15.12 | 15.49 | 14.95 | 15.33 | 1,626,903 | +0.22(+1.48%) |
Apr 07, 2014 | 15.25 | 15.59 | 14.76 | 15.10 | 1,003,599 | -0.15(-0.99%) |
Apr 04, 2014 | 15.79 | 15.86 | 15.19 | 15.25 | 892,210 | -0.45(-2.84%) |
Apr 03, 2014 | 15.70 | 15.81 | 15.59 | 15.70 | 671,365 | +0.01(+0.05%) |
Apr 02, 2014 | 15.98 | 16.01 | 15.51 | 15.69 | 1,554,574 | -0.29(-1.80%) |
Apr 01, 2014 | 15.90 | 16.18 | 15.68 | 15.98 | 1,429,810 | +0.17(+1.05%) |
Mar 31, 2014 | 15.04 | 16.16 | 15.04 | 15.81 | 2,460,236 | +0.82(+5.50%) |
Mar 28, 2014 | 14.60 | 15.17 | 14.58 | 14.99 | 1,152,318 | +0.36(+2.48%) |
Mar 27, 2014 | 14.95 | 15.01 | 14.54 | 14.63 | 910,908 | -0.33(-2.17%) |
Mar 26, 2014 | 14.93 | 15.23 | 14.75 | 14.95 | 1,475,458 | +0.12(+0.82%) |
Mar 25, 2014 | 14.93 | 15.06 | 14.66 | 14.83 | 766,205 | -0.02(-0.15%) |
Mar 24, 2014 | 14.81 | 15.06 | 14.67 | 14.85 | 1,112,467 | +0.05(+0.31%) |
Mar 21, 2014 | 14.71 | 14.95 | 14.54 | 14.81 | 1,388,152 | +0.14(+0.98%) |
Mar 20, 2014 | 14.58 | 14.78 | 14.49 | 14.66 | 651,942 | +0.02(+0.10%) |
Mar 19, 2014 | 14.95 | 14.97 | 14.53 | 14.65 | 608,389 | -0.26(-1.72%) |
Mar 18, 2014 | 14.63 | 14.99 | 14.55 | 14.91 | 699,318 | +0.28(+1.91%) |
Mar 17, 2014 | 14.55 | 14.93 | 14.48 | 14.63 | 1,474,979 | +0.16(+1.10%) |
Mar 14, 2014 | 14.35 | 14.56 | 14.08 | 14.47 | 2,225,141 | +0.72(+5.22%) |
Mar 13, 2014 | 14.23 | 14.26 | 13.45 | 13.75 | 1,124,759 | -0.37(-2.62%) |
Mar 12, 2014 | 13.69 | 14.15 | 13.61 | 14.12 | 747,351 | +0.34(+2.47%) |
Mar 11, 2014 | 14.07 | 14.08 | 13.68 | 13.78 | 971,380 | -0.26(-1.88%) |
Mar 10, 2014 | 13.95 | 14.06 | 13.78 | 14.04 | 735,527 | +0.10(+0.70%) |
Mar 07, 2014 | 13.86 | 14.06 | 13.70 | 13.95 | 1,652,825 | +0.20(+1.49%) |
Mar 06, 2014 | 13.89 | 13.90 | 13.58 | 13.74 | 973,032 | -0.02(-0.14%) |
Mar 05, 2014 | 13.55 | 13.94 | 13.40 | 13.76 | 946,208 | +0.22(+1.62%) |
Mar 04, 2014 | 13.14 | 13.61 | 12.99 | 13.54 | 1,457,811 | +0.56(+4.28%) |
Mar 03, 2014 | 13.10 | 13.21 | 12.96 | 12.99 | 1,304,375 | -0.26(-2.00%) |
Feb 28, 2014 | 13.17 | 13.41 | 13.16 | 13.25 | 1,186,847 | +0.12(+0.92%) |
Feb 27, 2014 | 13.12 | 13.23 | 13.03 | 13.13 | 905,279 | +0.01(+0.06%) |
Feb 26, 2014 | 12.88 | 13.20 | 12.75 | 13.12 | 1,900,355 | +0.26(+2.00%) |
Feb 25, 2014 | 12.80 | 12.90 | 12.69 | 12.87 | 1,440,047 | +0.10(+0.77%) |
Feb 24, 2014 | 12.89 | 12.92 | 12.60 | 12.77 | 1,464,615 | +0.17(+1.32%) |
Feb 21, 2014 | 13.15 | 13.23 | 12.13 | 12.60 | 2,873,116 | -0.32(-2.46%) |
Feb 20, 2014 | 12.61 | 12.97 | 12.55 | 12.92 | 1,379,353 | +0.29(+2.34%) |
Feb 19, 2014 | 12.58 | 12.64 | 12.45 | 12.62 | 672,824 | +0.03(+0.24%) |
Feb 18, 2014 | 12.59 | 12.66 | 12.43 | 12.59 | 687,116 | +0.09(+0.73%) |
Feb 14, 2014 | 12.38 | 12.50 | 12.50 | 12.50 | 642,039 | +0.13(+1.04%) |
Feb 13, 2014 | 12.12 | 12.39 | 12.03 | 12.37 | 639,209 | +0.15(+1.24%) |
Feb 12, 2014 | 11.99 | 12.24 | 11.99 | 12.22 | 811,652 | +0.23(+1.96%) |
Feb 11, 2014 | 11.66 | 12.13 | 11.59 | 11.99 | 901,422 | +0.30(+2.59%) |
Feb 10, 2014 | 11.81 | 11.87 | 11.56 | 11.69 | 1,141,829 | -0.18(-1.53%) |
Feb 07, 2014 | 11.81 | 11.91 | 11.62 | 11.87 | 770,472 | +0.11(+0.90%) |
Feb 06, 2014 | 12.00 | 12.09 | 11.65 | 11.76 | 641,941 | -0.20(-1.64%) |
Feb 05, 2014 | 11.94 | 12.11 | 11.68 | 11.96 | 705,019 | -0.05(-0.44%) |
Feb 04, 2014 | 12.25 | 12.28 | 11.97 | 12.01 | 995,635 | -0.17(-1.43%) |
Feb 03, 2014 | 12.65 | 12.79 | 12.05 | 12.18 | 1,689,039 | -0.46(-3.65%) |
Jan 31, 2014 | 11.63 | 12.80 | 11.60 | 12.65 | 3,047,291 | +0.80(+6.77%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.81 | 11.84 | 622,144 | +0.06(+0.51%) |
Jan 29, 2014 | 11.62 | 11.80 | 11.44 | 11.78 | 747,234 | +0.03(+0.26%) |
Jan 28, 2014 | 11.83 | 11.98 | 11.72 | 11.75 | 763,899 | -0.09(-0.77%) |
Jan 27, 2014 | 12.16 | 12.16 | 11.83 | 11.84 | 612,264 | -0.24(-2.00%) |
Jan 24, 2014 | 12.29 | 12.42 | 12.06 | 12.09 | 688,041 | -0.33(-2.68%) |
Jan 23, 2014 | 12.31 | 12.46 | 12.20 | 12.42 | 677,411 | -0.04(-0.30%) |
Jan 22, 2014 | 12.39 | 12.52 | 12.36 | 12.46 | 800,203 | +0.16(+1.29%) |
Jan 21, 2014 | 12.20 | 12.36 | 12.18 | 12.30 | 741,762 | +0.14(+1.18%) |
Jan 17, 2014 | 12.20 | 12.15 | 12.15 | 12.15 | 474,418 | -0.05(-0.37%) |
Jan 16, 2014 | 12.11 | 12.30 | 12.11 | 12.20 | 573,278 | +0.03(+0.25%) |
Jan 15, 2014 | 12.18 | 12.18 | 12.05 | 12.17 | 734,869 | -0.01(-0.06%) |
Jan 14, 2014 | 12.00 | 12.21 | 12.00 | 12.18 | 920,621 | +0.20(+1.64%) |
Jan 13, 2014 | 12.77 | 12.77 | 11.95 | 11.98 | 1,240,930 | -0.70(-5.54%) |
Jan 10, 2014 | 12.58 | 12.83 | 12.52 | 12.68 | 1,140,931 | +0.14(+1.15%) |
Jan 09, 2014 | 12.20 | 12.54 | 12.06 | 12.54 | 1,655,078 | +0.36(+2.92%) |
Jan 08, 2014 | 12.10 | 12.20 | 11.96 | 12.18 | 579,272 | +0.08(+0.69%) |
Jan 07, 2014 | 12.06 | 12.24 | 12.05 | 12.10 | 1,101,247 | +0.08(+0.69%) |
Jan 06, 2014 | 12.20 | 12.24 | 12.01 | 12.02 | 874,043 | -0.08(-0.63%) |
Jan 03, 2014 | 12.08 | 12.24 | 11.97 | 12.09 | 729,268 | +0.04(+0.31%) |
Jan 02, 2014 | 12.21 | 12.24 | 12.03 | 12.06 | 596,106 | -0.23(-1.85%) |
Dec 31, 2013 | 12.43 | 12.28 | 12.28 | 12.28 | 1,156,543 | -0.15(-1.22%) |
Dec 30, 2013 | 12.40 | 12.51 | 12.28 | 12.43 | 419,058 | -0.02(-0.12%) |
Dec 27, 2013 | 12.47 | 12.54 | 12.36 | 12.45 | 294,830 | +0.03(+0.24%) |
Dec 26, 2013 | 12.47 | 12.63 | 12.38 | 12.42 | 579,409 | -0.02(-0.12%) |
Dec 24, 2013 | 12.34 | 12.53 | 12.34 | 12.43 | 308,070 | -0.11(-0.84%) |
Dec 23, 2013 | 12.59 | 12.63 | 12.30 | 12.54 | 639,362 | +0.02(+0.18%) |
Dec 20, 2013 | 12.21 | 12.52 | 12.18 | 12.52 | 1,260,080 | +0.36(+2.99%) |
Dec 19, 2013 | 12.39 | 12.40 | 12.15 | 12.15 | 546,122 | -0.24(-1.95%) |
Dec 18, 2013 | 12.21 | 12.43 | 12.07 | 12.40 | 708,419 | +0.25(+2.05%) |
Dec 17, 2013 | 12.09 | 12.28 | 12.01 | 12.15 | 531,065 | -0.11(-0.92%) |
Dec 16, 2013 | 12.15 | 12.34 | 12.15 | 12.26 | 520,714 | +0.15(+1.25%) |
Dec 13, 2013 | 12.06 | 12.23 | 11.87 | 12.11 | 688,921 | +0.05(+0.44%) |
Dec 12, 2013 | 12.09 | 12.24 | 11.96 | 12.06 | 622,923 | -0.10(-0.81%) |
Dec 11, 2013 | 12.43 | 12.46 | 12.13 | 12.15 | 698,482 | -0.29(-2.37%) |
Dec 10, 2013 | 12.13 | 12.47 | 12.00 | 12.45 | 1,049,972 | +0.25(+2.04%) |
Dec 09, 2013 | 12.42 | 12.47 | 12.19 | 12.20 | 1,174,518 | -0.23(-1.83%) |
Dec 06, 2013 | 12.43 | 12.47 | 12.31 | 12.43 | 0 | +0.15(+1.23%) |
Dec 05, 2013 | 12.40 | 12.47 | 12.19 | 12.28 | 0 | -0.19(-1.52%) |
Dec 04, 2013 | 12.34 | 12.56 | 12.32 | 12.46 | 0 | +0.08(+0.67%) |
Dec 03, 2013 | 12.37 | 12.50 | 12.33 | 12.38 | 1,662,339 | -0.04(-0.30%) |