Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.65 | 19.78 | 19.43 | 19.55 | 6,240,599 | -0.12(-0.61%) |
Sep 29, 2014 | 19.53 | 19.76 | 19.53 | 19.67 | 3,631,685 | -0.03(-0.17%) |
Sep 26, 2014 | 19.68 | 19.78 | 19.55 | 19.70 | 1,909,507 | +0.10(+0.53%) |
Sep 25, 2014 | 19.77 | 19.80 | 19.42 | 19.60 | 2,986,397 | -0.18(-0.90%) |
Sep 24, 2014 | 19.71 | 19.86 | 19.66 | 19.78 | 1,956,218 | +0.12(+0.59%) |
Sep 23, 2014 | 19.83 | 20.00 | 19.66 | 19.66 | 4,946,037 | -0.21(-1.04%) |
Sep 22, 2014 | 20.06 | 20.08 | 19.80 | 19.87 | 2,878,776 | -0.18(-0.89%) |
Sep 19, 2014 | 20.45 | 20.45 | 20.03 | 20.05 | 3,370,327 | -0.31(-1.54%) |
Sep 18, 2014 | 20.10 | 20.40 | 20.05 | 20.36 | 2,619,235 | +0.32(+1.60%) |
Sep 17, 2014 | 19.93 | 20.18 | 19.84 | 20.04 | 3,158,687 | +0.14(+0.73%) |
Sep 16, 2014 | 19.48 | 19.92 | 19.46 | 19.89 | 2,546,530 | +0.31(+1.59%) |
Sep 15, 2014 | 19.79 | 19.84 | 19.55 | 19.58 | 2,169,967 | -0.15(-0.76%) |
Sep 12, 2014 | 20.02 | 20.05 | 19.68 | 19.73 | 2,348,435 | -0.29(-1.47%) |
Sep 11, 2014 | 19.93 | 20.10 | 19.88 | 20.02 | 1,689,064 | +0.04(+0.19%) |
Sep 10, 2014 | 20.06 | 20.07 | 19.83 | 19.99 | 3,089,162 | -0.13(-0.66%) |
Sep 09, 2014 | 20.28 | 20.29 | 20.10 | 20.12 | 1,782,114 | -0.15(-0.74%) |
Sep 08, 2014 | 20.17 | 20.32 | 20.13 | 20.27 | 2,824,641 | +0.05(+0.25%) |
Sep 05, 2014 | 20.17 | 20.22 | 20.06 | 20.22 | 1,653,875 | +0.10(+0.47%) |
Sep 04, 2014 | 20.14 | 20.28 | 20.06 | 20.12 | 2,244,498 | +0.02(+0.10%) |
Sep 03, 2014 | 20.15 | 20.21 | 20.08 | 20.10 | 2,691,952 | -0.08(-0.42%) |
Sep 02, 2014 | 20.23 | 20.28 | 20.05 | 20.19 | 4,891,150 | -0.02(-0.11%) |
Aug 29, 2014 | 19.99 | 20.21 | 20.21 | 20.21 | 5,156,717 | +0.34(+1.69%) |
Aug 28, 2014 | 19.64 | 19.90 | 19.60 | 19.88 | 2,164,190 | +0.15(+0.76%) |
Aug 27, 2014 | 19.81 | 19.84 | 19.59 | 19.73 | 1,738,630 | -0.07(-0.33%) |
Aug 26, 2014 | 19.81 | 19.87 | 19.73 | 19.79 | 1,535,882 | +0.05(+0.23%) |
Aug 25, 2014 | 19.87 | 19.87 | 19.69 | 19.75 | 2,615,461 | -0.02(-0.12%) |
Aug 22, 2014 | 19.70 | 19.86 | 19.63 | 19.77 | 2,496,105 | -0.01(-0.05%) |
Aug 21, 2014 | 19.74 | 19.79 | 19.60 | 19.78 | 2,824,774 | +0.08(+0.42%) |
Aug 20, 2014 | 19.45 | 19.72 | 19.43 | 19.70 | 3,555,987 | +0.22(+1.15%) |
Aug 19, 2014 | 19.35 | 19.50 | 19.32 | 19.47 | 3,068,461 | +0.16(+0.81%) |
Aug 18, 2014 | 19.45 | 19.49 | 19.20 | 19.32 | 5,165,989 | -0.14(-0.72%) |
Aug 15, 2014 | 19.44 | 19.58 | 19.25 | 19.46 | 1,978,844 | +0.12(+0.62%) |
Aug 14, 2014 | 19.38 | 19.39 | 19.23 | 19.34 | 2,445,378 | +0.02(+0.13%) |
Aug 13, 2014 | 19.15 | 19.31 | 19.10 | 19.31 | 2,510,229 | +0.18(+0.94%) |
Aug 12, 2014 | 19.00 | 19.16 | 18.94 | 19.13 | 2,792,311 | +0.13(+0.67%) |
Aug 11, 2014 | 18.98 | 19.17 | 18.89 | 19.01 | 2,270,187 | +0.12(+0.65%) |
Aug 08, 2014 | 18.80 | 18.92 | 18.70 | 18.88 | 3,391,846 | +0.16(+0.88%) |
Aug 07, 2014 | 19.11 | 19.27 | 18.67 | 18.72 | 4,906,098 | -0.44(-2.31%) |
Aug 06, 2014 | 18.90 | 19.23 | 18.90 | 19.16 | 4,770,167 | +0.18(+0.95%) |
Aug 05, 2014 | 18.94 | 19.12 | 18.86 | 18.98 | 3,408,824 | -0.01(-0.07%) |
Aug 04, 2014 | 18.88 | 19.02 | 18.71 | 18.99 | 4,008,015 | +0.08(+0.43%) |
Aug 01, 2014 | 19.37 | 19.37 | 18.76 | 18.91 | 7,242,205 | +0.42(+2.27%) |
Jul 31, 2014 | 19.31 | 19.31 | 18.39 | 18.49 | 9,020,043 | -0.51(-2.66%) |
Jul 30, 2014 | 19.09 | 19.15 | 18.92 | 19.00 | 2,900,989 | +0.00(+0.00%) |
Jul 29, 2014 | 18.98 | 19.17 | 18.94 | 19.00 | 3,920,955 | +0.05(+0.26%) |
Jul 28, 2014 | 18.89 | 18.97 | 18.60 | 18.95 | 4,522,469 | +0.09(+0.50%) |
Jul 25, 2014 | 19.23 | 19.29 | 18.64 | 18.85 | 7,887,417 | -0.53(-2.73%) |
Jul 24, 2014 | 19.39 | 19.52 | 19.35 | 19.38 | 3,401,382 | +0.03(+0.17%) |
Jul 23, 2014 | 19.96 | 19.97 | 19.33 | 19.35 | 4,075,994 | -0.73(-3.62%) |
Jul 22, 2014 | 20.06 | 20.15 | 19.97 | 20.08 | 2,488,908 | +0.14(+0.68%) |
Jul 21, 2014 | 19.85 | 20.03 | 19.85 | 19.94 | 1,771,469 | +0.00(+0.02%) |
Jul 18, 2014 | 19.88 | 20.07 | 19.86 | 19.94 | 2,912,032 | +0.16(+0.81%) |
Jul 17, 2014 | 19.95 | 20.07 | 19.77 | 19.78 | 2,186,133 | -0.25(-1.23%) |
Jul 16, 2014 | 20.06 | 20.17 | 20.01 | 20.03 | 2,920,659 | +0.06(+0.31%) |
Jul 15, 2014 | 20.19 | 20.22 | 19.82 | 19.96 | 3,551,961 | -0.20(-0.98%) |
Jul 14, 2014 | 20.29 | 20.33 | 20.12 | 20.16 | 2,512,612 | +0.00(+0.00%) |
Jul 11, 2014 | 20.21 | 20.26 | 20.04 | 20.16 | 3,015,967 | -0.08(-0.39%) |
Jul 10, 2014 | 20.10 | 20.39 | 19.98 | 20.24 | 2,741,704 | -0.15(-0.75%) |
Jul 09, 2014 | 20.28 | 20.39 | 20.21 | 20.39 | 2,450,622 | +0.14(+0.69%) |
Jul 08, 2014 | 20.32 | 20.36 | 20.17 | 20.25 | 2,648,819 | -0.07(-0.32%) |
Jul 07, 2014 | 20.49 | 20.52 | 20.29 | 20.32 | 3,984,513 | -0.15(-0.74%) |
Jul 03, 2014 | 20.41 | 20.47 | 20.47 | 20.47 | 1,211,129 | +0.09(+0.46%) |
Jul 02, 2014 | 20.39 | 20.49 | 20.33 | 20.37 | 1,944,971 | -0.07(-0.34%) |
Jul 01, 2014 | 20.18 | 20.55 | 20.02 | 20.44 | 4,279,612 | +0.39(+1.97%) |
Jun 30, 2014 | 19.98 | 20.09 | 19.95 | 20.05 | 2,214,411 | +0.06(+0.31%) |
Jun 27, 2014 | 19.83 | 20.00 | 19.79 | 19.99 | 2,031,627 | +0.09(+0.45%) |
Jun 26, 2014 | 20.06 | 20.07 | 19.73 | 19.90 | 2,334,962 | -0.16(-0.82%) |
Jun 25, 2014 | 20.00 | 20.09 | 19.87 | 20.06 | 2,037,762 | +0.03(+0.16%) |
Jun 24, 2014 | 20.32 | 20.37 | 20.00 | 20.03 | 4,280,735 | -0.30(-1.46%) |
Jun 23, 2014 | 20.28 | 20.40 | 20.18 | 20.33 | 2,446,785 | +0.05(+0.24%) |
Jun 20, 2014 | 20.26 | 20.32 | 20.19 | 20.28 | 5,407,655 | +0.07(+0.35%) |
Jun 19, 2014 | 20.26 | 20.26 | 20.08 | 20.21 | 6,722,459 | -0.01(-0.04%) |
Jun 18, 2014 | 20.29 | 20.31 | 19.98 | 20.21 | 3,179,191 | -0.05(-0.26%) |
Jun 17, 2014 | 20.03 | 20.30 | 20.03 | 20.27 | 2,345,900 | +0.19(+0.96%) |
Jun 16, 2014 | 20.09 | 20.21 | 19.97 | 20.07 | 3,804,080 | -0.11(-0.55%) |
Jun 13, 2014 | 20.26 | 20.35 | 20.13 | 20.19 | 2,442,841 | -0.01(-0.04%) |
Jun 12, 2014 | 20.22 | 20.35 | 20.12 | 20.19 | 2,831,703 | -0.12(-0.61%) |
Jun 11, 2014 | 20.27 | 20.42 | 20.21 | 20.32 | 3,479,692 | +0.02(+0.08%) |
Jun 10, 2014 | 20.19 | 20.33 | 20.15 | 20.30 | 9,093,291 | +0.32(+1.58%) |
Jun 06, 2014 | 19.92 | 20.10 | 19.85 | 19.98 | 5,879,798 | +0.16(+0.79%) |
Jun 05, 2014 | 19.68 | 19.87 | 19.51 | 19.83 | 3,236,145 | +0.21(+1.07%) |
Jun 04, 2014 | 19.37 | 19.63 | 19.35 | 19.62 | 2,206,108 | +0.14(+0.70%) |
Jun 03, 2014 | 19.32 | 19.56 | 19.32 | 19.48 | 3,273,615 | +0.07(+0.38%) |
Jun 02, 2014 | 19.33 | 19.50 | 19.23 | 19.41 | 2,912,726 | -0.14(-0.73%) |
May 30, 2014 | 19.47 | 19.59 | 19.37 | 19.55 | 2,328,844 | +0.12(+0.61%) |
May 29, 2014 | 19.49 | 19.54 | 19.35 | 19.43 | 8,769,618 | +0.02(+0.11%) |
May 28, 2014 | 19.41 | 19.51 | 19.31 | 19.41 | 2,622,851 | +0.02(+0.09%) |
May 27, 2014 | 19.25 | 19.41 | 19.17 | 19.40 | 2,773,537 | +0.23(+1.20%) |
May 23, 2014 | 19.06 | 19.17 | 19.17 | 19.17 | 2,423,476 | +0.09(+0.45%) |
May 22, 2014 | 19.08 | 19.35 | 19.04 | 19.08 | 2,662,364 | +0.05(+0.24%) |
May 21, 2014 | 18.95 | 19.11 | 18.91 | 19.04 | 2,413,750 | +0.14(+0.74%) |
May 20, 2014 | 19.06 | 19.11 | 18.84 | 18.90 | 2,714,612 | -0.16(-0.86%) |
May 19, 2014 | 19.03 | 19.13 | 18.86 | 19.06 | 3,939,778 | +0.15(+0.77%) |
May 16, 2014 | 18.69 | 18.94 | 18.62 | 18.91 | 4,395,919 | +0.22(+1.20%) |
May 15, 2014 | 18.90 | 18.93 | 18.53 | 18.69 | 3,718,644 | -0.24(-1.29%) |
May 14, 2014 | 19.16 | 19.16 | 18.93 | 18.93 | 3,208,548 | -0.18(-0.94%) |
May 13, 2014 | 19.45 | 19.48 | 19.11 | 19.11 | 3,693,835 | -0.32(-1.64%) |
May 12, 2014 | 19.19 | 19.46 | 19.17 | 19.43 | 3,322,095 | +0.32(+1.69%) |
May 09, 2014 | 19.22 | 19.24 | 18.92 | 19.11 | 3,921,185 | -0.08(-0.43%) |
May 08, 2014 | 19.04 | 19.46 | 19.00 | 19.19 | 3,145,919 | +0.08(+0.41%) |
May 07, 2014 | 18.95 | 19.14 | 18.65 | 19.11 | 5,176,457 | +0.22(+1.16%) |
May 06, 2014 | 19.09 | 19.23 | 18.84 | 18.89 | 4,706,745 | -0.17(-0.88%) |
May 05, 2014 | 18.94 | 19.09 | 18.81 | 19.06 | 4,101,336 | -0.00(-0.02%) |
May 02, 2014 | 18.96 | 19.22 | 18.96 | 19.06 | 3,537,170 | +0.04(+0.24%) |
May 01, 2014 | 19.39 | 19.47 | 18.98 | 19.02 | 5,105,522 | -0.36(-1.85%) |
Apr 30, 2014 | 19.25 | 19.39 | 19.11 | 19.38 | 3,617,584 | +0.10(+0.52%) |
Apr 29, 2014 | 19.24 | 19.44 | 19.13 | 19.28 | 3,687,648 | +0.14(+0.76%) |
Apr 28, 2014 | 19.31 | 19.48 | 18.98 | 19.13 | 4,275,191 | -0.09(-0.47%) |
Apr 25, 2014 | 19.64 | 19.70 | 19.17 | 19.22 | 6,294,216 | -0.50(-2.54%) |
Apr 24, 2014 | 19.69 | 19.75 | 19.51 | 19.73 | 5,983,971 | +0.14(+0.73%) |
Apr 23, 2014 | 19.54 | 19.67 | 19.48 | 19.58 | 2,574,906 | +0.06(+0.29%) |
Apr 22, 2014 | 19.52 | 19.59 | 19.41 | 19.53 | 2,598,958 | +0.12(+0.63%) |
Apr 21, 2014 | 19.26 | 19.47 | 19.14 | 19.40 | 2,427,654 | +0.11(+0.57%) |
Apr 17, 2014 | 18.98 | 19.29 | 19.29 | 19.29 | 3,297,627 | +0.36(+1.89%) |
Apr 16, 2014 | 19.25 | 19.25 | 18.62 | 18.93 | 4,593,480 | -0.29(-1.53%) |
Apr 15, 2014 | 19.02 | 19.28 | 18.91 | 19.23 | 2,954,724 | +0.23(+1.22%) |
Apr 14, 2014 | 19.15 | 19.36 | 18.82 | 19.00 | 3,275,533 | +0.06(+0.30%) |
Apr 11, 2014 | 18.98 | 19.18 | 18.89 | 18.94 | 3,954,834 | -0.20(-1.06%) |
Apr 10, 2014 | 19.70 | 19.74 | 19.14 | 19.14 | 3,435,093 | -0.55(-2.79%) |
Apr 09, 2014 | 19.52 | 19.71 | 19.46 | 19.69 | 3,156,161 | +0.29(+1.51%) |
Apr 08, 2014 | 19.12 | 19.46 | 19.10 | 19.40 | 2,718,356 | +0.28(+1.45%) |
Apr 07, 2014 | 19.23 | 19.36 | 19.01 | 19.12 | 3,804,517 | -0.11(-0.57%) |
Apr 04, 2014 | 19.98 | 19.98 | 19.15 | 19.23 | 4,149,554 | -0.57(-2.86%) |
Apr 03, 2014 | 19.77 | 19.99 | 19.68 | 19.80 | 4,115,655 | +0.12(+0.62%) |
Apr 02, 2014 | 19.50 | 19.68 | 19.40 | 19.68 | 4,248,878 | +0.17(+0.88%) |
Apr 01, 2014 | 19.56 | 19.58 | 19.41 | 19.50 | 3,551,457 | +0.04(+0.19%) |
Mar 31, 2014 | 19.27 | 19.52 | 19.27 | 19.47 | 3,730,832 | +0.34(+1.79%) |
Mar 28, 2014 | 19.00 | 19.26 | 18.95 | 19.13 | 1,927,083 | +0.19(+1.01%) |
Mar 27, 2014 | 19.19 | 19.25 | 18.86 | 18.93 | 4,192,946 | -0.29(-1.48%) |
Mar 26, 2014 | 19.50 | 19.61 | 19.19 | 19.22 | 3,289,977 | -0.21(-1.07%) |
Mar 25, 2014 | 19.44 | 19.56 | 19.34 | 19.43 | 2,998,753 | +0.05(+0.25%) |
Mar 24, 2014 | 19.42 | 19.44 | 19.18 | 19.38 | 3,023,614 | +0.04(+0.19%) |
Mar 21, 2014 | 19.76 | 19.76 | 19.33 | 19.34 | 5,111,194 | -0.26(-1.32%) |
Mar 20, 2014 | 19.23 | 19.61 | 19.17 | 19.60 | 2,965,568 | +0.33(+1.72%) |
Mar 19, 2014 | 19.26 | 19.43 | 19.16 | 19.27 | 2,878,319 | -0.05(-0.25%) |
Mar 18, 2014 | 19.07 | 19.32 | 19.00 | 19.32 | 2,558,867 | +0.29(+1.50%) |
Mar 17, 2014 | 18.82 | 19.09 | 18.82 | 19.03 | 2,636,507 | +0.25(+1.35%) |
Mar 14, 2014 | 18.82 | 18.89 | 18.72 | 18.78 | 4,611,280 | -0.04(-0.19%) |
Mar 13, 2014 | 19.02 | 19.09 | 18.76 | 18.82 | 7,742,873 | -0.11(-0.56%) |
Mar 12, 2014 | 18.77 | 19.00 | 18.67 | 18.92 | 2,617,504 | +0.09(+0.48%) |
Mar 11, 2014 | 19.00 | 19.04 | 18.77 | 18.83 | 1,623,437 | -0.13(-0.67%) |
Mar 10, 2014 | 18.98 | 19.04 | 18.83 | 18.96 | 2,071,109 | -0.03(-0.15%) |
Mar 07, 2014 | 19.09 | 19.11 | 18.94 | 18.99 | 3,681,780 | -0.03(-0.15%) |
Mar 06, 2014 | 18.97 | 19.15 | 18.92 | 19.02 | 3,012,986 | +0.04(+0.22%) |
Mar 05, 2014 | 18.81 | 19.00 | 18.78 | 18.98 | 5,322,034 | +0.10(+0.52%) |
Mar 04, 2014 | 18.32 | 18.89 | 18.26 | 18.88 | 7,614,621 | +0.55(+3.03%) |
Mar 03, 2014 | 18.41 | 18.47 | 18.15 | 18.32 | 2,803,002 | -0.24(-1.32%) |
Feb 28, 2014 | 18.62 | 18.69 | 18.43 | 18.57 | 2,605,532 | -0.02(-0.13%) |
Feb 27, 2014 | 18.53 | 18.64 | 17.94 | 18.59 | 4,608,454 | +0.03(+0.18%) |
Feb 26, 2014 | 18.50 | 18.77 | 18.39 | 18.56 | 5,652,783 | +0.08(+0.42%) |
Feb 25, 2014 | 18.51 | 18.56 | 18.27 | 18.48 | 8,047,262 | +0.03(+0.15%) |
Feb 24, 2014 | 18.59 | 18.59 | 18.45 | 18.45 | 5,457,001 | +0.00(+0.02%) |
Feb 21, 2014 | 18.45 | 18.54 | 18.36 | 18.45 | 3,445,333 | +0.02(+0.13%) |
Feb 20, 2014 | 18.31 | 18.45 | 18.18 | 18.42 | 5,779,769 | +0.12(+0.67%) |
Feb 19, 2014 | 18.24 | 18.49 | 18.20 | 18.30 | 4,240,890 | -0.10(-0.54%) |
Feb 18, 2014 | 18.34 | 18.44 | 18.28 | 18.40 | 4,112,783 | -0.11(-0.57%) |
Feb 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 3,388,091 | -0.02(-0.11%) |
Feb 13, 2014 | 18.33 | 18.54 | 18.29 | 18.53 | 3,545,862 | +0.11(+0.57%) |
Feb 12, 2014 | 19.00 | 19.00 | 18.14 | 18.42 | 4,575,347 | +0.28(+1.56%) |
Feb 11, 2014 | 17.98 | 18.17 | 17.86 | 18.14 | 4,645,008 | +0.04(+0.20%) |
Feb 10, 2014 | 18.04 | 18.15 | 17.97 | 18.10 | 3,138,404 | +0.13(+0.72%) |
Feb 07, 2014 | 17.81 | 17.99 | 17.72 | 17.97 | 17,398,644 | +0.30(+1.67%) |
Feb 06, 2014 | 17.70 | 17.82 | 17.61 | 17.68 | 15,959,134 | +0.00(+0.02%) |
Feb 05, 2014 | 17.59 | 17.74 | 17.45 | 17.67 | 3,472,458 | +0.04(+0.21%) |
Feb 04, 2014 | 17.68 | 17.71 | 17.46 | 17.64 | 16,182,758 | -0.00(-0.02%) |
Feb 03, 2014 | 18.18 | 18.20 | 17.56 | 17.64 | 15,160,805 | -0.50(-2.76%) |
Jan 31, 2014 | 18.15 | 18.31 | 17.83 | 18.14 | 7,120,849 | -0.20(-1.10%) |
Jan 30, 2014 | 18.21 | 18.46 | 18.10 | 18.35 | 7,234,402 | +0.30(+1.68%) |
Jan 29, 2014 | 18.07 | 18.35 | 18.00 | 18.04 | 4,970,018 | -0.18(-0.98%) |
Jan 28, 2014 | 17.86 | 18.22 | 17.80 | 18.22 | 5,680,825 | +0.40(+2.25%) |
Jan 27, 2014 | 17.87 | 17.99 | 17.74 | 17.82 | 3,313,572 | -0.01(-0.05%) |
Jan 24, 2014 | 18.11 | 18.16 | 17.81 | 17.83 | 5,088,630 | -0.37(-2.02%) |
Jan 23, 2014 | 18.60 | 18.65 | 18.16 | 18.20 | 8,832,469 | -0.43(-2.32%) |
Jan 22, 2014 | 18.73 | 18.81 | 18.61 | 18.63 | 5,722,356 | -0.08(-0.41%) |
Jan 21, 2014 | 18.85 | 18.86 | 18.60 | 18.71 | 3,499,060 | +0.02(+0.11%) |
Jan 17, 2014 | 18.60 | 18.69 | 18.69 | 18.69 | 5,961,982 | -0.03(-0.15%) |
Jan 16, 2014 | 18.73 | 18.75 | 18.60 | 18.71 | 14,544,021 | -0.03(-0.15%) |
Jan 15, 2014 | 18.65 | 18.77 | 18.59 | 18.74 | 3,022,697 | +0.09(+0.50%) |
Jan 14, 2014 | 18.37 | 18.66 | 18.31 | 18.65 | 4,670,178 | +0.39(+2.13%) |
Jan 13, 2014 | 18.19 | 18.54 | 18.18 | 18.26 | 5,514,864 | +0.03(+0.18%) |
Jan 10, 2014 | 18.35 | 18.39 | 18.16 | 18.23 | 3,881,670 | -0.06(-0.33%) |
Jan 09, 2014 | 18.31 | 18.40 | 18.15 | 18.29 | 3,539,829 | -0.03(-0.16%) |
Jan 08, 2014 | 18.10 | 18.35 | 18.01 | 18.32 | 4,823,998 | +0.24(+1.32%) |
Jan 07, 2014 | 18.08 | 18.22 | 17.98 | 18.08 | 3,753,608 | +0.10(+0.56%) |
Jan 06, 2014 | 18.00 | 18.07 | 17.93 | 17.98 | 3,360,248 | -0.04(-0.20%) |
Jan 03, 2014 | 17.93 | 18.06 | 17.87 | 18.01 | 2,801,654 | +0.15(+0.84%) |
Jan 02, 2014 | 18.02 | 18.02 | 17.80 | 17.86 | 2,842,609 | -0.23(-1.30%) |
Dec 31, 2013 | 18.06 | 18.10 | 18.10 | 18.10 | 2,016,338 | +0.12(+0.65%) |
Dec 30, 2013 | 17.88 | 18.08 | 17.85 | 17.98 | 1,733,138 | +0.07(+0.41%) |
Dec 27, 2013 | 17.96 | 17.99 | 17.85 | 17.91 | 1,938,236 | -0.03(-0.16%) |
Dec 26, 2013 | 18.09 | 18.09 | 17.86 | 17.94 | 2,820,549 | -0.03(-0.17%) |
Dec 24, 2013 | 17.82 | 18.00 | 17.73 | 17.97 | 2,615,511 | +0.14(+0.78%) |
Dec 23, 2013 | 17.67 | 17.87 | 17.55 | 17.83 | 5,075,162 | +0.27(+1.52%) |
Dec 20, 2013 | 17.24 | 17.60 | 17.22 | 17.56 | 27,483,090 | +0.30(+1.71%) |
Dec 19, 2013 | 17.21 | 17.34 | 17.16 | 17.27 | 5,367,211 | +0.06(+0.33%) |
Dec 18, 2013 | 16.83 | 17.21 | 16.77 | 17.21 | 7,433,954 | +0.25(+1.45%) |
Dec 17, 2013 | 16.87 | 17.06 | 16.82 | 16.96 | 5,269,269 | +0.07(+0.44%) |
Dec 16, 2013 | 16.83 | 16.95 | 16.80 | 16.89 | 4,543,988 | +0.09(+0.54%) |
Dec 13, 2013 | 16.98 | 17.01 | 16.71 | 16.80 | 5,841,635 | -0.18(-1.05%) |
Dec 12, 2013 | 17.26 | 17.26 | 16.97 | 16.97 | 4,014,634 | -0.07(-0.43%) |
Dec 11, 2013 | 17.39 | 17.43 | 16.97 | 17.05 | 5,955,526 | -0.35(-2.00%) |
Dec 10, 2013 | 17.49 | 17.57 | 17.35 | 17.40 | 2,100,742 | -0.12(-0.69%) |
Dec 09, 2013 | 17.57 | 17.69 | 17.46 | 17.52 | 5,133,610 | -0.10(-0.57%) |
Dec 06, 2013 | 17.37 | 17.63 | 17.26 | 17.62 | 0 | +0.50(+2.91%) |
Dec 05, 2013 | 17.25 | 17.29 | 17.01 | 17.12 | 4,649,933 | -0.04(-0.21%) |
Dec 04, 2013 | 17.24 | 17.34 | 17.02 | 17.16 | 0 | -0.09(-0.52%) |
Dec 03, 2013 | 17.31 | 17.38 | 17.11 | 17.25 | 0 | -0.04(-0.26%) |
Dec 02, 2013 | 17.58 | 17.58 | 17.27 | 17.29 | 4,170,937 | -0.22(-1.25%) |
Nov 29, 2013 | 17.51 | 17.66 | 17.49 | 17.51 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.53 | 17.61 | 17.34 | 17.55 | 0 | -0.04(-0.21%) |
Nov 26, 2013 | 17.70 | 17.76 | 17.58 | 17.59 | 5,333,303 | -0.14(-0.80%) |
Nov 25, 2013 | 17.78 | 17.79 | 17.52 | 17.73 | 4,339,674 | +0.01(+0.07%) |
Nov 22, 2013 | 17.46 | 17.76 | 17.46 | 17.72 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 17.37 | 17.73 | 17.28 | 17.72 | 4,103,766 | +0.42(+2.44%) |
Nov 20, 2013 | 17.08 | 17.39 | 17.07 | 17.30 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.38 | 17.39 | 17.17 | 17.20 | 0 | -0.19(-1.08%) |
Nov 18, 2013 | 17.10 | 17.53 | 17.09 | 17.39 | 6,695,785 | -0.10(-0.60%) |
Nov 15, 2013 | 17.43 | 17.49 | 17.27 | 17.49 | 0 | +0.08(+0.44%) |
Nov 14, 2013 | 17.39 | 17.45 | 17.24 | 17.42 | 5,823,797 | -0.01(-0.04%) |
Nov 13, 2013 | 17.32 | 17.43 | 17.20 | 17.42 | 6,091,430 | -0.03(-0.15%) |
Nov 12, 2013 | 17.14 | 17.49 | 17.13 | 17.45 | 0 | +0.22(+1.26%) |
Nov 11, 2013 | 17.14 | 17.27 | 17.07 | 17.23 | 0 | +0.03(+0.16%) |
Nov 08, 2013 | 16.94 | 17.23 | 16.88 | 17.20 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 17.27 | 17.28 | 16.90 | 16.91 | 3,625,554 | -0.32(-1.88%) |
Nov 06, 2013 | 17.12 | 17.29 | 17.05 | 17.24 | 2,886,344 | +0.12(+0.73%) |
Nov 05, 2013 | 17.02 | 17.20 | 16.92 | 17.11 | 4,214,017 | +0.02(+0.09%) |
Nov 04, 2013 | 17.08 | 17.10 | 16.95 | 17.10 | 5,031,612 | +0.03(+0.19%) |
Nov 01, 2013 | 17.30 | 17.35 | 16.96 | 17.06 | 0 | -0.17(-0.98%) |
Oct 31, 2013 | 17.05 | 17.69 | 16.77 | 17.23 | 26,316,464 | +1.21(+7.53%) |
Oct 30, 2013 | 16.21 | 16.28 | 15.95 | 16.03 | 6,616,999 | -0.14(-0.86%) |
Oct 29, 2013 | 15.86 | 16.21 | 15.86 | 16.16 | 7,710,252 | +0.36(+2.25%) |
Oct 28, 2013 | 15.60 | 15.91 | 15.60 | 15.81 | 4,728,201 | +0.22(+1.39%) |
Oct 25, 2013 | 15.71 | 15.72 | 15.46 | 15.59 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.69 | 15.76 | 15.62 | 15.64 | 6,760,361 | +0.02(+0.13%) |
Oct 23, 2013 | 16.14 | 16.18 | 15.55 | 15.62 | 6,649,694 | -0.63(-3.90%) |
Oct 22, 2013 | 16.28 | 16.30 | 16.06 | 16.25 | 3,702,077 | +0.01(+0.05%) |
Oct 21, 2013 | 16.22 | 16.29 | 16.15 | 16.25 | 1,838,187 | +0.08(+0.50%) |
Oct 18, 2013 | 16.15 | 16.17 | 15.99 | 16.17 | 3,013,018 | +0.04(+0.27%) |
Oct 17, 2013 | 15.89 | 16.16 | 15.78 | 16.12 | 2,572,878 | +0.11(+0.70%) |
Oct 16, 2013 | 15.94 | 16.02 | 15.83 | 16.01 | 4,452,498 | +0.14(+0.88%) |
Oct 15, 2013 | 16.08 | 16.17 | 15.85 | 15.87 | 4,070,453 | -0.33(-2.06%) |
Oct 14, 2013 | 16.03 | 16.25 | 16.03 | 16.20 | 2,124,794 | +0.12(+0.72%) |
Oct 11, 2013 | 15.88 | 16.13 | 15.83 | 16.09 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.67 | 15.96 | 15.64 | 15.92 | 3,329,375 | +0.35(+2.23%) |
Oct 09, 2013 | 15.66 | 15.71 | 15.43 | 15.57 | 3,446,407 | -0.03(-0.18%) |
Oct 08, 2013 | 15.82 | 15.88 | 15.52 | 15.60 | 4,610,471 | -0.24(-1.49%) |
Oct 07, 2013 | 15.69 | 15.91 | 15.57 | 15.84 | 3,658,384 | +0.04(+0.23%) |
Oct 04, 2013 | 15.82 | 15.91 | 15.77 | 15.80 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 15.95 | 16.00 | 15.71 | 15.85 | 3,437,323 | -0.16(-0.98%) |
Oct 02, 2013 | 16.03 | 16.14 | 15.93 | 16.00 | 2,477,936 | -0.16(-1.02%) |