Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.01 | 14.06 | 13.69 | 13.77 | 659,588 | -0.31(-2.20%) |
Sep 29, 2014 | 13.93 | 14.08 | 13.88 | 14.08 | 218,798 | +0.03(+0.21%) |
Sep 26, 2014 | 13.84 | 14.05 | 13.79 | 14.05 | 363,581 | +0.21(+1.48%) |
Sep 25, 2014 | 14.03 | 14.05 | 13.79 | 13.85 | 685,429 | -0.24(-1.74%) |
Sep 24, 2014 | 14.26 | 14.30 | 14.07 | 14.09 | 204,487 | -0.17(-1.19%) |
Sep 23, 2014 | 14.69 | 14.73 | 14.24 | 14.26 | 336,613 | -0.43(-2.93%) |
Sep 22, 2014 | 14.52 | 14.75 | 14.43 | 14.69 | 362,002 | +0.11(+0.75%) |
Sep 19, 2014 | 14.67 | 14.71 | 14.50 | 14.58 | 700,255 | +0.02(+0.14%) |
Sep 18, 2014 | 14.33 | 14.57 | 14.29 | 14.56 | 285,759 | +0.34(+2.39%) |
Sep 17, 2014 | 14.19 | 14.31 | 14.00 | 14.22 | 609,016 | -0.01(-0.07%) |
Sep 16, 2014 | 14.34 | 14.40 | 14.13 | 14.23 | 338,297 | -0.18(-1.25%) |
Sep 15, 2014 | 14.84 | 14.84 | 14.40 | 14.41 | 429,702 | -0.39(-2.64%) |
Sep 12, 2014 | 15.06 | 15.06 | 14.71 | 14.80 | 334,084 | -0.25(-1.66%) |
Sep 11, 2014 | 14.98 | 15.24 | 14.98 | 15.05 | 211,714 | +0.00(+0.00%) |
Sep 10, 2014 | 15.09 | 15.19 | 14.98 | 15.05 | 350,758 | -0.25(-1.63%) |
Sep 09, 2014 | 15.50 | 15.50 | 15.20 | 15.30 | 333,575 | -0.21(-1.35%) |
Sep 08, 2014 | 15.53 | 15.60 | 15.33 | 15.51 | 323,915 | +0.00(+0.00%) |
Sep 05, 2014 | 15.37 | 15.54 | 15.23 | 15.51 | 232,232 | +0.03(+0.19%) |
Sep 04, 2014 | 15.54 | 15.65 | 15.47 | 15.48 | 385,703 | -0.08(-0.51%) |
Sep 03, 2014 | 15.63 | 15.74 | 15.47 | 15.56 | 604,018 | -0.07(-0.45%) |
Sep 02, 2014 | 15.64 | 15.66 | 15.23 | 15.63 | 459,347 | -0.03(-0.19%) |
Aug 29, 2014 | 15.25 | 15.66 | 15.66 | 15.66 | 299,500 | +0.43(+2.82%) |
Aug 28, 2014 | 15.33 | 15.46 | 15.18 | 15.23 | 270,303 | -0.14(-0.91%) |
Aug 27, 2014 | 15.62 | 15.62 | 15.29 | 15.37 | 286,742 | -0.25(-1.60%) |
Aug 26, 2014 | 15.30 | 15.64 | 15.19 | 15.62 | 303,313 | +0.39(+2.56%) |
Aug 25, 2014 | 15.20 | 15.37 | 15.06 | 15.23 | 223,542 | +0.06(+0.40%) |
Aug 22, 2014 | 15.21 | 15.25 | 15.07 | 15.17 | 160,473 | -0.02(-0.13%) |
Aug 21, 2014 | 15.17 | 15.23 | 15.03 | 15.19 | 195,668 | -0.02(-0.13%) |
Aug 20, 2014 | 15.21 | 15.33 | 15.05 | 15.21 | 214,646 | -0.11(-0.72%) |
Aug 19, 2014 | 15.31 | 15.39 | 15.15 | 15.32 | 198,935 | +0.02(+0.13%) |
Aug 18, 2014 | 15.12 | 15.29 | 15.00 | 15.30 | 274,796 | +0.27(+1.80%) |
Aug 15, 2014 | 15.23 | 15.25 | 14.74 | 15.03 | 356,485 | -0.09(-0.60%) |
Aug 14, 2014 | 15.24 | 15.24 | 15.03 | 15.12 | 311,935 | -0.15(-0.98%) |
Aug 13, 2014 | 15.23 | 15.30 | 15.11 | 15.27 | 350,253 | +0.13(+0.86%) |
Aug 12, 2014 | 15.72 | 15.78 | 15.12 | 15.14 | 471,948 | -0.61(-3.87%) |
Aug 11, 2014 | 15.78 | 15.93 | 15.62 | 15.75 | 336,813 | +0.04(+0.25%) |
Aug 08, 2014 | 15.56 | 15.85 | 15.49 | 15.71 | 267,918 | +0.17(+1.09%) |
Aug 07, 2014 | 15.55 | 15.74 | 15.39 | 15.54 | 428,996 | +0.08(+0.52%) |
Aug 06, 2014 | 15.44 | 15.65 | 15.28 | 15.46 | 644,011 | -0.10(-0.64%) |
Aug 05, 2014 | 15.21 | 15.61 | 15.12 | 15.56 | 313,310 | +0.25(+1.63%) |
Aug 04, 2014 | 15.60 | 15.60 | 15.28 | 15.31 | 275,315 | -0.24(-1.54%) |
Aug 01, 2014 | 15.48 | 15.64 | 15.34 | 15.55 | 473,775 | +0.04(+0.26%) |
Jul 31, 2014 | 15.27 | 15.72 | 15.27 | 15.51 | 924,173 | +0.27(+1.77%) |
Jul 30, 2014 | 15.36 | 15.36 | 15.12 | 15.24 | 680,522 | +0.04(+0.26%) |
Jul 29, 2014 | 15.42 | 15.48 | 15.19 | 15.20 | 447,834 | -0.22(-1.43%) |
Jul 28, 2014 | 15.36 | 15.48 | 15.27 | 15.42 | 339,732 | +0.02(+0.13%) |
Jul 25, 2014 | 15.40 | 15.81 | 15.30 | 15.40 | 830,147 | -0.24(-1.53%) |
Jul 24, 2014 | 15.74 | 16.63 | 15.58 | 15.64 | 976,517 | +0.05(+0.32%) |
Jul 23, 2014 | 15.44 | 15.61 | 15.21 | 15.59 | 633,815 | +0.13(+0.84%) |
Jul 22, 2014 | 15.73 | 15.73 | 15.28 | 15.46 | 452,464 | +0.49(+3.27%) |
Jul 21, 2014 | 15.02 | 15.13 | 14.66 | 14.97 | 474,940 | -0.11(-0.73%) |
Jul 18, 2014 | 14.95 | 15.21 | 14.95 | 15.08 | 469,274 | +0.10(+0.67%) |
Jul 17, 2014 | 14.86 | 15.18 | 14.86 | 14.98 | 422,453 | +0.04(+0.27%) |
Jul 16, 2014 | 15.03 | 15.06 | 14.85 | 14.94 | 410,340 | -0.07(-0.47%) |
Jul 15, 2014 | 14.98 | 15.19 | 14.92 | 15.01 | 427,618 | -0.08(-0.53%) |
Jul 14, 2014 | 15.42 | 15.45 | 15.01 | 15.09 | 369,520 | -0.18(-1.18%) |
Jul 11, 2014 | 15.08 | 15.39 | 14.86 | 15.27 | 524,578 | +0.19(+1.26%) |
Jul 10, 2014 | 14.80 | 15.26 | 14.80 | 15.08 | 803,634 | +0.02(+0.13%) |
Jul 09, 2014 | 15.82 | 15.91 | 14.97 | 15.06 | 982,756 | -0.72(-4.56%) |
Jul 08, 2014 | 15.99 | 16.02 | 15.74 | 15.78 | 438,893 | -0.27(-1.68%) |
Jul 07, 2014 | 16.35 | 16.35 | 15.92 | 16.05 | 550,508 | -0.32(-1.95%) |
Jul 03, 2014 | 16.25 | 16.37 | 16.37 | 16.37 | 197,700 | +0.23(+1.43%) |
Jul 02, 2014 | 16.24 | 16.32 | 15.96 | 16.14 | 439,575 | -0.10(-0.62%) |
Jul 01, 2014 | 16.10 | 16.48 | 16.09 | 16.24 | 666,996 | +0.19(+1.18%) |
Jun 30, 2014 | 16.18 | 16.18 | 15.85 | 16.05 | 464,309 | -0.12(-0.74%) |
Jun 27, 2014 | 16.03 | 16.31 | 15.94 | 16.17 | 1,622,025 | +0.03(+0.19%) |
Jun 26, 2014 | 16.14 | 16.22 | 15.81 | 16.14 | 400,834 | +0.01(+0.06%) |
Jun 25, 2014 | 16.11 | 16.27 | 15.95 | 16.13 | 321,890 | +0.00(+0.00%) |
Jun 24, 2014 | 16.17 | 16.44 | 16.10 | 16.13 | 327,060 | -0.11(-0.68%) |
Jun 23, 2014 | 16.34 | 16.35 | 16.09 | 16.24 | 348,723 | -0.03(-0.18%) |
Jun 20, 2014 | 16.25 | 16.37 | 16.10 | 16.27 | 489,440 | +0.01(+0.06%) |
Jun 19, 2014 | 16.45 | 16.53 | 15.88 | 16.26 | 434,612 | -0.20(-1.22%) |
Jun 18, 2014 | 16.39 | 16.48 | 16.00 | 16.46 | 382,120 | +0.04(+0.24%) |
Jun 17, 2014 | 16.09 | 16.46 | 15.96 | 16.42 | 398,882 | +0.29(+1.80%) |
Jun 16, 2014 | 15.84 | 16.40 | 15.67 | 16.13 | 420,152 | +0.28(+1.77%) |
Jun 13, 2014 | 15.85 | 15.94 | 15.69 | 15.85 | 267,586 | -0.01(-0.06%) |
Jun 12, 2014 | 15.94 | 15.96 | 15.64 | 15.86 | 373,167 | -0.06(-0.38%) |
Jun 11, 2014 | 15.75 | 15.94 | 15.56 | 15.92 | 337,071 | -0.07(-0.44%) |
Jun 10, 2014 | 16.14 | 16.14 | 15.85 | 15.99 | 330,758 | +0.00(+0.00%) |
Jun 06, 2014 | 15.87 | 15.99 | 15.70 | 15.99 | 452,898 | +0.07(+0.44%) |
Jun 05, 2014 | 15.36 | 15.99 | 15.36 | 15.92 | 480,841 | +0.38(+2.45%) |
Jun 04, 2014 | 15.74 | 16.18 | 15.37 | 15.54 | 1,080,900 | -0.45(-2.81%) |
Jun 03, 2014 | 15.52 | 16.10 | 15.50 | 15.99 | 924,772 | +0.17(+1.07%) |
Jun 02, 2014 | 15.12 | 15.95 | 15.03 | 15.82 | 1,323,547 | +0.25(+1.61%) |
May 30, 2014 | 16.37 | 16.69 | 15.15 | 15.57 | 2,071,852 | -0.88(-5.35%) |
May 29, 2014 | 17.95 | 18.89 | 16.32 | 16.45 | 1,591,621 | -0.69(-4.03%) |
May 28, 2014 | 17.00 | 17.16 | 16.74 | 17.14 | 805,061 | +0.15(+0.88%) |
May 27, 2014 | 17.25 | 17.30 | 16.80 | 16.99 | 726,200 | -0.18(-1.05%) |
May 23, 2014 | 16.25 | 17.17 | 17.17 | 17.17 | 691,800 | +0.88(+5.40%) |
May 22, 2014 | 16.14 | 16.31 | 15.95 | 16.29 | 203,162 | +0.14(+0.87%) |
May 21, 2014 | 15.88 | 16.23 | 15.81 | 16.15 | 720,682 | +0.82(+5.35%) |
May 20, 2014 | 15.14 | 15.37 | 14.76 | 15.33 | 484,925 | +0.22(+1.46%) |
May 19, 2014 | 15.10 | 15.37 | 14.95 | 15.11 | 327,482 | +0.00(+0.00%) |
May 16, 2014 | 15.25 | 15.37 | 14.90 | 15.11 | 319,675 | -0.10(-0.66%) |
May 15, 2014 | 14.85 | 15.23 | 14.71 | 15.21 | 265,216 | +0.33(+2.22%) |
May 14, 2014 | 15.28 | 15.36 | 14.87 | 14.88 | 390,088 | -0.40(-2.62%) |
May 13, 2014 | 15.62 | 16.00 | 15.26 | 15.28 | 299,088 | -0.32(-2.05%) |
May 12, 2014 | 15.26 | 15.85 | 15.09 | 15.60 | 459,597 | +0.37(+2.43%) |
May 09, 2014 | 14.72 | 15.25 | 14.59 | 15.23 | 311,728 | +0.52(+3.54%) |
May 08, 2014 | 14.93 | 15.16 | 14.70 | 14.71 | 478,855 | -0.32(-2.13%) |
May 07, 2014 | 14.82 | 15.11 | 14.47 | 15.03 | 485,194 | +0.19(+1.28%) |
May 06, 2014 | 15.03 | 15.04 | 14.80 | 14.84 | 294,519 | -0.29(-1.92%) |
May 05, 2014 | 15.07 | 15.27 | 14.94 | 15.13 | 308,640 | +0.00(+0.00%) |
May 02, 2014 | 15.11 | 15.30 | 14.90 | 15.13 | 311,696 | +0.10(+0.67%) |
May 01, 2014 | 14.81 | 15.06 | 14.56 | 15.03 | 456,801 | +0.26(+1.76%) |
Apr 30, 2014 | 14.77 | 14.83 | 14.58 | 14.77 | 330,822 | +0.01(+0.07%) |
Apr 29, 2014 | 14.56 | 14.81 | 14.40 | 14.76 | 416,164 | +0.28(+1.93%) |
Apr 28, 2014 | 14.61 | 14.80 | 14.10 | 14.48 | 347,995 | -0.10(-0.69%) |
Apr 25, 2014 | 14.77 | 14.85 | 14.40 | 14.58 | 397,134 | -0.28(-1.88%) |
Apr 24, 2014 | 15.00 | 15.15 | 14.78 | 14.86 | 431,431 | -0.02(-0.13%) |
Apr 23, 2014 | 15.20 | 15.27 | 14.79 | 14.88 | 715,633 | -0.77(-4.92%) |
Apr 22, 2014 | 15.60 | 15.79 | 15.56 | 15.65 | 311,988 | +0.02(+0.13%) |
Apr 21, 2014 | 15.94 | 15.97 | 15.52 | 15.63 | 252,443 | -0.34(-2.13%) |
Apr 17, 2014 | 15.61 | 15.97 | 15.97 | 15.97 | 294,200 | +0.30(+1.91%) |
Apr 16, 2014 | 15.95 | 16.12 | 15.56 | 15.67 | 238,527 | -0.12(-0.76%) |
Apr 15, 2014 | 16.12 | 16.18 | 15.54 | 15.79 | 480,351 | -0.28(-1.74%) |
Apr 14, 2014 | 16.08 | 16.28 | 15.78 | 16.07 | 409,303 | +0.15(+0.94%) |
Apr 11, 2014 | 15.90 | 16.01 | 15.75 | 15.92 | 512,879 | -0.07(-0.44%) |
Apr 10, 2014 | 16.38 | 16.50 | 15.91 | 15.99 | 356,393 | -0.43(-2.62%) |
Apr 09, 2014 | 15.96 | 16.43 | 15.93 | 16.42 | 248,397 | +0.47(+2.95%) |
Apr 08, 2014 | 15.94 | 16.15 | 15.81 | 15.95 | 330,802 | +0.01(+0.06%) |
Apr 07, 2014 | 16.48 | 16.54 | 15.83 | 15.94 | 458,218 | -0.64(-3.86%) |
Apr 04, 2014 | 17.36 | 17.36 | 16.51 | 16.58 | 522,711 | -0.65(-3.77%) |
Apr 03, 2014 | 17.23 | 17.37 | 17.05 | 17.23 | 476,354 | +0.01(+0.06%) |
Apr 02, 2014 | 17.24 | 17.42 | 17.08 | 17.22 | 256,067 | -0.03(-0.17%) |
Apr 01, 2014 | 16.90 | 17.47 | 16.85 | 17.25 | 393,670 | +0.37(+2.19%) |
Mar 31, 2014 | 16.69 | 17.12 | 16.54 | 16.88 | 466,804 | +0.23(+1.38%) |
Mar 28, 2014 | 16.67 | 17.21 | 16.59 | 16.65 | 308,076 | +0.04(+0.24%) |
Mar 27, 2014 | 16.55 | 16.63 | 16.28 | 16.61 | 426,922 | -0.01(-0.06%) |
Mar 26, 2014 | 16.98 | 17.17 | 16.54 | 16.62 | 846,820 | +0.01(+0.06%) |
Mar 25, 2014 | 17.01 | 17.28 | 16.53 | 16.61 | 709,081 | -0.38(-2.24%) |
Mar 24, 2014 | 17.53 | 17.54 | 16.86 | 16.99 | 400,963 | -0.41(-2.36%) |
Mar 21, 2014 | 17.62 | 18.04 | 17.29 | 17.40 | 777,788 | -0.12(-0.68%) |
Mar 20, 2014 | 17.38 | 17.57 | 17.20 | 17.52 | 1,022,622 | +0.16(+0.92%) |
Mar 19, 2014 | 17.36 | 17.61 | 17.22 | 17.36 | 821,990 | +0.01(+0.06%) |
Mar 18, 2014 | 16.94 | 17.35 | 16.94 | 17.35 | 1,078,507 | +0.42(+2.48%) |
Mar 17, 2014 | 17.15 | 17.28 | 16.83 | 16.93 | 429,070 | -0.16(-0.94%) |
Mar 14, 2014 | 16.91 | 17.68 | 16.80 | 17.09 | 517,453 | +0.04(+0.23%) |
Mar 13, 2014 | 17.13 | 17.23 | 16.66 | 17.05 | 543,632 | -0.02(-0.12%) |
Mar 12, 2014 | 16.91 | 17.15 | 16.63 | 17.07 | 473,323 | -0.06(-0.35%) |
Mar 11, 2014 | 17.37 | 17.51 | 16.96 | 17.13 | 548,320 | -0.17(-0.98%) |
Mar 10, 2014 | 17.57 | 17.84 | 17.16 | 17.30 | 463,602 | -0.32(-1.82%) |
Mar 07, 2014 | 17.67 | 17.79 | 17.50 | 17.62 | 553,765 | +0.46(+2.68%) |
Mar 06, 2014 | 17.40 | 17.40 | 17.05 | 17.16 | 397,743 | -0.22(-1.27%) |
Mar 05, 2014 | 17.59 | 17.72 | 17.19 | 17.38 | 310,044 | -0.26(-1.47%) |
Mar 04, 2014 | 17.54 | 17.90 | 17.54 | 17.64 | 487,427 | +0.34(+1.97%) |
Mar 03, 2014 | 17.30 | 17.45 | 17.07 | 17.30 | 383,057 | -0.16(-0.92%) |
Feb 28, 2014 | 17.56 | 17.65 | 17.26 | 17.46 | 489,039 | -0.06(-0.34%) |
Feb 27, 2014 | 17.73 | 17.73 | 17.39 | 17.52 | 527,174 | -0.22(-1.24%) |
Feb 26, 2014 | 17.75 | 17.85 | 17.63 | 17.74 | 608,472 | +0.07(+0.40%) |
Feb 25, 2014 | 17.81 | 17.81 | 17.59 | 17.67 | 498,442 | -0.06(-0.34%) |
Feb 24, 2014 | 17.77 | 18.21 | 17.72 | 17.73 | 504,822 | -0.01(-0.06%) |
Feb 21, 2014 | 17.85 | 17.96 | 17.65 | 17.74 | 480,574 | +0.03(+0.17%) |
Feb 20, 2014 | 17.70 | 17.85 | 17.20 | 17.71 | 676,695 | +0.00(+0.00%) |
Feb 19, 2014 | 17.92 | 18.01 | 17.70 | 17.71 | 407,387 | -0.21(-1.17%) |
Feb 18, 2014 | 17.60 | 18.06 | 17.60 | 17.92 | 491,386 | -0.16(-0.88%) |
Feb 14, 2014 | 18.07 | 18.08 | 18.08 | 18.08 | 290,800 | -0.12(-0.66%) |
Feb 13, 2014 | 17.81 | 18.23 | 17.75 | 18.20 | 435,097 | +0.26(+1.45%) |
Feb 12, 2014 | 18.22 | 18.39 | 17.89 | 17.94 | 639,150 | -0.21(-1.16%) |
Feb 11, 2014 | 18.21 | 18.43 | 18.05 | 18.15 | 489,670 | +0.00(+0.00%) |
Feb 10, 2014 | 17.92 | 18.35 | 17.80 | 18.15 | 458,768 | +0.16(+0.89%) |
Feb 07, 2014 | 18.16 | 18.22 | 17.94 | 17.99 | 956,368 | -0.01(-0.06%) |
Feb 06, 2014 | 17.91 | 18.20 | 17.91 | 18.00 | 296,615 | +0.14(+0.78%) |
Feb 05, 2014 | 17.79 | 18.12 | 17.71 | 17.86 | 532,665 | -0.15(-0.83%) |
Feb 04, 2014 | 18.05 | 18.22 | 17.87 | 18.01 | 423,886 | +0.10(+0.56%) |
Feb 03, 2014 | 18.35 | 18.50 | 17.67 | 17.91 | 644,948 | -0.50(-2.72%) |
Jan 31, 2014 | 18.35 | 18.64 | 18.26 | 18.41 | 984,702 | -0.23(-1.23%) |
Jan 30, 2014 | 18.28 | 18.95 | 18.14 | 18.64 | 559,172 | +0.63(+3.50%) |
Jan 29, 2014 | 18.08 | 18.36 | 17.94 | 18.01 | 468,701 | -0.24(-1.32%) |
Jan 28, 2014 | 18.03 | 18.30 | 17.95 | 18.25 | 521,164 | +0.25(+1.39%) |
Jan 27, 2014 | 18.00 | 18.08 | 17.46 | 18.00 | 1,042,435 | -0.25(-1.37%) |
Jan 24, 2014 | 19.65 | 19.65 | 18.18 | 18.25 | 1,156,552 | -1.70(-8.52%) |
Jan 23, 2014 | 17.80 | 20.37 | 17.80 | 19.95 | 2,508,735 | +1.55(+8.42%) |
Jan 22, 2014 | 17.99 | 18.53 | 17.80 | 18.40 | 1,600,157 | -0.30(-1.60%) |
Jan 21, 2014 | 19.34 | 19.40 | 18.64 | 18.70 | 586,279 | -0.40(-2.09%) |
Jan 17, 2014 | 19.32 | 19.10 | 19.10 | 19.10 | 436,300 | -0.32(-1.65%) |
Jan 16, 2014 | 19.13 | 19.50 | 19.13 | 19.42 | 294,703 | +0.17(+0.88%) |
Jan 15, 2014 | 18.90 | 19.45 | 18.90 | 19.25 | 578,589 | +0.35(+1.85%) |
Jan 14, 2014 | 18.91 | 19.00 | 18.25 | 18.90 | 519,883 | +0.01(+0.05%) |
Jan 13, 2014 | 20.25 | 20.70 | 18.77 | 18.89 | 1,162,101 | -2.05(-9.79%) |
Jan 10, 2014 | 20.93 | 21.03 | 20.62 | 20.94 | 202,598 | +0.07(+0.34%) |
Jan 09, 2014 | 20.76 | 21.02 | 20.68 | 20.87 | 305,668 | +0.20(+0.97%) |
Jan 08, 2014 | 20.53 | 20.87 | 20.34 | 20.67 | 371,129 | +0.07(+0.34%) |
Jan 07, 2014 | 20.05 | 20.63 | 20.05 | 20.60 | 287,316 | +0.54(+2.69%) |
Jan 06, 2014 | 20.90 | 20.90 | 20.05 | 20.06 | 410,967 | -0.84(-4.02%) |
Jan 03, 2014 | 20.75 | 21.07 | 20.58 | 20.90 | 252,018 | +0.16(+0.77%) |
Jan 02, 2014 | 21.04 | 21.04 | 20.62 | 20.74 | 362,603 | -0.32(-1.52%) |
Dec 31, 2013 | 21.13 | 21.06 | 21.06 | 21.06 | 344,300 | -0.10(-0.47%) |
Dec 30, 2013 | 21.18 | 21.35 | 21.11 | 21.16 | 431,190 | -0.10(-0.47%) |
Dec 27, 2013 | 21.22 | 21.40 | 21.06 | 21.26 | 272,036 | +0.04(+0.19%) |
Dec 26, 2013 | 21.21 | 21.23 | 20.97 | 21.22 | 568,341 | +0.05(+0.24%) |
Dec 24, 2013 | 21.14 | 21.36 | 21.01 | 21.17 | 165,052 | +0.05(+0.24%) |
Dec 23, 2013 | 20.70 | 21.21 | 20.37 | 21.12 | 399,900 | +0.54(+2.62%) |
Dec 20, 2013 | 20.64 | 20.99 | 20.29 | 20.58 | 1,034,053 | -0.03(-0.15%) |
Dec 19, 2013 | 21.07 | 21.15 | 20.60 | 20.61 | 381,099 | -0.34(-1.62%) |
Dec 18, 2013 | 20.85 | 21.13 | 20.58 | 20.95 | 377,898 | +0.02(+0.10%) |
Dec 17, 2013 | 20.93 | 20.99 | 20.64 | 20.93 | 394,748 | +0.04(+0.19%) |
Dec 16, 2013 | 20.84 | 21.00 | 20.64 | 20.89 | 300,082 | +0.10(+0.48%) |
Dec 13, 2013 | 21.11 | 21.40 | 20.76 | 20.79 | 410,525 | -0.21(-1.00%) |
Dec 12, 2013 | 20.89 | 21.25 | 20.66 | 21.00 | 705,916 | +0.01(+0.05%) |
Dec 11, 2013 | 21.48 | 21.62 | 20.88 | 20.99 | 390,089 | -0.65(-3.00%) |
Dec 10, 2013 | 21.89 | 22.22 | 21.44 | 21.64 | 458,630 | -0.54(-2.43%) |
Dec 09, 2013 | 22.09 | 22.32 | 21.87 | 22.18 | 414,308 | +0.09(+0.41%) |
Dec 06, 2013 | 22.38 | 22.51 | 21.88 | 22.09 | 0 | -0.16(-0.72%) |
Dec 05, 2013 | 22.38 | 22.44 | 22.12 | 22.25 | 0 | -0.16(-0.71%) |
Dec 04, 2013 | 22.37 | 22.58 | 22.12 | 22.41 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 22.07 | 22.49 | 22.07 | 22.41 | 660,610 | +0.16(+0.72%) |
Dec 02, 2013 | 23.31 | 23.34 | 22.24 | 22.25 | 641,077 | -1.11(-4.75%) |
Nov 29, 2013 | 23.37 | 23.44 | 23.28 | 23.36 | 0 | +0.10(+0.43%) |
Nov 27, 2013 | 23.08 | 23.26 | 23.01 | 23.26 | 0 | +0.23(+1.00%) |
Nov 26, 2013 | 23.06 | 23.16 | 22.86 | 23.03 | 0 | +0.06(+0.26%) |
Nov 25, 2013 | 22.65 | 23.02 | 22.56 | 22.97 | 366,533 | +0.32(+1.41%) |
Nov 22, 2013 | 22.62 | 22.79 | 22.39 | 22.65 | 0 | +0.12(+0.53%) |
Nov 21, 2013 | 22.05 | 22.60 | 22.00 | 22.53 | 447,520 | -0.07(-0.31%) |
Nov 20, 2013 | 22.69 | 22.93 | 22.51 | 22.60 | 0 | -0.02(-0.09%) |
Nov 19, 2013 | 22.65 | 22.81 | 22.43 | 22.62 | 283,599 | -0.08(-0.35%) |
Nov 18, 2013 | 23.24 | 23.24 | 22.65 | 22.70 | 0 | -0.42(-1.82%) |
Nov 15, 2013 | 22.78 | 23.20 | 22.64 | 23.12 | 0 | +0.33(+1.45%) |
Nov 14, 2013 | 22.84 | 23.00 | 22.75 | 22.79 | 241,497 | -0.11(-0.48%) |
Nov 13, 2013 | 23.04 | 23.37 | 22.87 | 22.90 | 0 | -0.34(-1.46%) |
Nov 12, 2013 | 23.26 | 23.35 | 23.00 | 23.24 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.45 | 23.66 | 23.23 | 23.39 | 0 | -0.14(-0.59%) |
Nov 08, 2013 | 23.04 | 23.56 | 23.00 | 23.53 | 0 | +0.53(+2.30%) |
Nov 07, 2013 | 23.56 | 23.80 | 22.99 | 23.00 | 292,703 | -0.49(-2.09%) |
Nov 06, 2013 | 24.11 | 24.13 | 23.48 | 23.49 | 476,692 | -0.42(-1.76%) |
Nov 05, 2013 | 23.40 | 24.00 | 23.14 | 23.91 | 796,782 | +0.45(+1.92%) |
Nov 04, 2013 | 23.40 | 23.86 | 23.23 | 23.46 | 421,410 | +0.06(+0.26%) |
Nov 01, 2013 | 22.96 | 23.50 | 22.67 | 23.40 | 0 | +0.58(+2.54%) |
Oct 31, 2013 | 23.02 | 23.29 | 22.80 | 22.82 | 0 | -0.50(-2.14%) |
Oct 30, 2013 | 23.78 | 24.00 | 23.14 | 23.32 | 852,493 | -0.48(-2.02%) |
Oct 29, 2013 | 23.71 | 23.84 | 23.60 | 23.80 | 0 | +0.09(+0.38%) |
Oct 28, 2013 | 23.67 | 23.83 | 23.43 | 23.71 | 0 | -0.01(-0.04%) |
Oct 25, 2013 | 24.04 | 24.11 | 23.36 | 23.72 | 0 | -0.30(-1.25%) |
Oct 24, 2013 | 22.68 | 24.15 | 22.50 | 24.02 | 1,086,993 | +0.55(+2.34%) |
Oct 23, 2013 | 23.54 | 23.54 | 23.04 | 23.47 | 506,158 | -0.14(-0.59%) |
Oct 22, 2013 | 23.60 | 23.74 | 23.49 | 23.61 | 576,389 | +0.03(+0.13%) |
Oct 21, 2013 | 23.15 | 23.59 | 23.15 | 23.58 | 596,416 | +0.43(+1.86%) |
Oct 18, 2013 | 23.34 | 23.50 | 22.90 | 23.15 | 643,086 | -0.10(-0.43%) |
Oct 17, 2013 | 22.86 | 23.26 | 22.07 | 23.25 | 517,903 | +0.33(+1.44%) |
Oct 16, 2013 | 22.83 | 23.01 | 22.70 | 22.92 | 364,476 | +0.26(+1.15%) |
Oct 15, 2013 | 22.84 | 22.92 | 22.63 | 22.66 | 266,293 | -0.22(-0.96%) |
Oct 14, 2013 | 22.72 | 23.00 | 22.56 | 22.88 | 519,910 | -0.03(-0.13%) |
Oct 11, 2013 | 23.10 | 23.34 | 22.74 | 22.91 | 0 | -0.26(-1.12%) |
Oct 10, 2013 | 22.94 | 23.17 | 22.67 | 23.17 | 636,898 | +0.60(+2.66%) |
Oct 09, 2013 | 22.59 | 22.71 | 22.31 | 22.57 | 0 | -0.03(-0.13%) |
Oct 08, 2013 | 22.85 | 23.01 | 22.57 | 22.60 | 910,167 | -0.30(-1.31%) |
Oct 07, 2013 | 22.66 | 23.16 | 22.39 | 22.90 | 0 | -0.03(-0.13%) |
Oct 04, 2013 | 22.57 | 23.00 | 22.46 | 22.93 | 0 | +0.57(+2.55%) |
Oct 03, 2013 | 22.52 | 22.52 | 21.93 | 22.36 | 0 | -0.12(-0.53%) |
Oct 02, 2013 | 21.95 | 22.56 | 21.85 | 22.48 | 588,871 | +0.33(+1.49%) |