Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.38 | 21.89 | 21.89 | 21.89 | 278,714 | -0.48(-2.17%) |
Dec 30, 2014 | 22.05 | 22.41 | 22.01 | 22.38 | 250,973 | +0.24(+1.08%) |
Dec 29, 2014 | 22.22 | 22.32 | 21.97 | 22.14 | 136,017 | -0.01(-0.04%) |
Dec 26, 2014 | 21.92 | 22.17 | 21.89 | 22.15 | 106,842 | +0.31(+1.42%) |
Dec 24, 2014 | 22.08 | 21.84 | 21.84 | 21.84 | 157,539 | -0.26(-1.19%) |
Dec 23, 2014 | 21.57 | 22.13 | 21.30 | 22.10 | 459,108 | +0.58(+2.70%) |
Dec 22, 2014 | 21.24 | 21.53 | 21.10 | 21.52 | 471,633 | +0.36(+1.71%) |
Dec 19, 2014 | 21.06 | 21.52 | 21.02 | 21.16 | 563,903 | +0.20(+0.94%) |
Dec 18, 2014 | 21.08 | 21.32 | 20.69 | 20.96 | 364,454 | +0.06(+0.30%) |
Dec 17, 2014 | 20.54 | 20.93 | 20.39 | 20.90 | 555,706 | +0.32(+1.57%) |
Dec 16, 2014 | 20.53 | 21.06 | 20.49 | 20.57 | 337,896 | +0.07(+0.35%) |
Dec 15, 2014 | 20.82 | 21.12 | 20.37 | 20.50 | 316,199 | -0.18(-0.88%) |
Dec 12, 2014 | 20.27 | 20.88 | 20.27 | 20.69 | 396,233 | +0.05(+0.23%) |
Dec 11, 2014 | 20.95 | 21.09 | 20.63 | 20.64 | 286,652 | -0.13(-0.65%) |
Dec 10, 2014 | 21.11 | 21.28 | 20.76 | 20.77 | 313,695 | -0.36(-1.72%) |
Dec 09, 2014 | 20.51 | 21.25 | 20.47 | 21.13 | 328,937 | +0.47(+2.25%) |
Dec 08, 2014 | 20.54 | 20.78 | 20.46 | 20.67 | 920,343 | +0.06(+0.31%) |
Dec 05, 2014 | 21.02 | 21.25 | 20.50 | 20.61 | 411,090 | -0.44(-2.10%) |
Dec 04, 2014 | 21.06 | 21.17 | 20.82 | 21.05 | 396,269 | -0.09(-0.45%) |
Dec 03, 2014 | 21.25 | 21.25 | 20.88 | 21.14 | 436,803 | -0.02(-0.11%) |
Dec 02, 2014 | 21.25 | 21.33 | 21.01 | 21.17 | 273,755 | -0.03(-0.15%) |
Dec 01, 2014 | 21.66 | 21.66 | 21.17 | 21.20 | 261,095 | -0.45(-2.08%) |
Nov 28, 2014 | 21.73 | 21.88 | 21.57 | 21.65 | 227,348 | -0.02(-0.11%) |
Nov 26, 2014 | 21.69 | 21.67 | 21.67 | 21.67 | 342,630 | -0.03(-0.15%) |
Nov 25, 2014 | 21.65 | 21.77 | 21.38 | 21.70 | 674,555 | +0.15(+0.70%) |
Nov 24, 2014 | 21.58 | 21.80 | 21.29 | 21.55 | 444,307 | -0.05(-0.22%) |
Nov 21, 2014 | 21.77 | 21.84 | 21.51 | 21.60 | 514,543 | +0.00(+0.00%) |
Nov 20, 2014 | 21.13 | 21.67 | 21.01 | 21.60 | 240,259 | +0.47(+2.20%) |
Nov 19, 2014 | 21.24 | 21.51 | 21.10 | 21.13 | 444,701 | -0.13(-0.59%) |
Nov 18, 2014 | 20.94 | 21.37 | 20.68 | 21.26 | 214,127 | +0.35(+1.66%) |
Nov 17, 2014 | 21.45 | 21.69 | 20.83 | 20.91 | 328,249 | -0.09(-0.41%) |
Nov 14, 2014 | 21.13 | 21.32 | 20.90 | 21.00 | 289,247 | -0.21(-0.97%) |
Nov 13, 2014 | 21.28 | 21.47 | 21.08 | 21.21 | 115,190 | +0.02(+0.07%) |
Nov 12, 2014 | 21.25 | 21.34 | 21.08 | 21.19 | 147,486 | -0.11(-0.52%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.13 | 21.30 | 205,143 | -0.17(-0.81%) |
Nov 10, 2014 | 21.24 | 21.50 | 20.94 | 21.47 | 286,195 | +0.20(+0.93%) |
Nov 07, 2014 | 20.93 | 21.44 | 20.87 | 21.28 | 371,876 | +0.45(+2.16%) |
Nov 06, 2014 | 20.78 | 20.93 | 20.60 | 20.83 | 199,889 | +0.11(+0.53%) |
Nov 05, 2014 | 21.13 | 21.13 | 20.59 | 20.72 | 171,249 | -0.14(-0.68%) |
Nov 04, 2014 | 20.61 | 22.18 | 20.61 | 20.86 | 315,751 | -0.32(-1.49%) |
Nov 03, 2014 | 21.62 | 21.79 | 21.05 | 21.17 | 641,557 | -0.36(-1.68%) |
Oct 31, 2014 | 21.46 | 21.54 | 21.06 | 21.54 | 395,501 | +0.40(+1.90%) |
Oct 30, 2014 | 20.65 | 21.24 | 20.45 | 21.13 | 367,576 | +0.53(+2.56%) |
Oct 29, 2014 | 21.02 | 21.02 | 20.28 | 20.61 | 266,611 | -0.43(-2.02%) |
Oct 28, 2014 | 20.61 | 21.05 | 20.57 | 21.03 | 241,972 | +0.44(+2.14%) |
Oct 27, 2014 | 20.27 | 20.71 | 20.35 | 20.59 | 230,548 | +0.24(+1.20%) |
Oct 24, 2014 | 20.11 | 20.45 | 19.79 | 20.35 | 218,486 | +0.32(+1.61%) |
Oct 23, 2014 | 19.87 | 20.13 | 19.72 | 20.02 | 143,067 | +0.28(+1.40%) |
Oct 22, 2014 | 19.84 | 20.08 | 19.74 | 19.75 | 190,457 | -0.10(-0.52%) |
Oct 21, 2014 | 19.90 | 20.26 | 19.68 | 19.85 | 212,341 | +0.05(+0.24%) |
Oct 20, 2014 | 19.49 | 19.84 | 19.49 | 19.80 | 255,206 | +0.27(+1.37%) |
Oct 17, 2014 | 19.72 | 19.80 | 19.40 | 19.53 | 257,690 | +0.06(+0.28%) |
Oct 16, 2014 | 19.23 | 19.73 | 19.23 | 19.48 | 229,888 | +0.02(+0.08%) |
Oct 15, 2014 | 19.19 | 19.54 | 19.01 | 19.46 | 365,119 | +0.21(+1.07%) |
Oct 14, 2014 | 19.28 | 19.53 | 19.15 | 19.26 | 473,089 | +0.23(+1.20%) |
Oct 13, 2014 | 19.20 | 19.40 | 18.99 | 19.03 | 312,353 | -0.09(-0.49%) |
Oct 10, 2014 | 18.90 | 19.51 | 18.89 | 19.12 | 517,109 | -0.20(-1.02%) |
Oct 09, 2014 | 19.28 | 19.43 | 19.04 | 19.32 | 429,579 | -0.04(-0.20%) |
Oct 08, 2014 | 18.85 | 19.51 | 18.81 | 19.36 | 317,413 | +0.48(+2.55%) |
Oct 07, 2014 | 18.89 | 19.01 | 18.79 | 18.88 | 397,618 | -0.10(-0.54%) |
Oct 06, 2014 | 19.06 | 19.24 | 18.96 | 18.98 | 263,818 | -0.07(-0.37%) |
Oct 03, 2014 | 19.12 | 19.22 | 18.77 | 19.05 | 422,104 | +0.13(+0.71%) |
Oct 02, 2014 | 19.04 | 19.27 | 18.75 | 18.92 | 257,058 | -0.18(-0.95%) |
Oct 01, 2014 | 18.96 | 19.23 | 18.60 | 19.10 | 648,010 | +0.14(+0.75%) |
Sep 30, 2014 | 19.27 | 19.32 | 18.92 | 18.96 | 483,770 | -0.26(-1.35%) |
Sep 29, 2014 | 19.37 | 19.58 | 19.10 | 19.22 | 386,952 | -0.04(-0.20%) |
Sep 26, 2014 | 19.11 | 19.37 | 19.07 | 19.26 | 311,352 | +0.17(+0.87%) |
Sep 25, 2014 | 19.13 | 19.19 | 18.80 | 19.09 | 316,688 | -0.13(-0.66%) |
Sep 24, 2014 | 18.85 | 19.22 | 18.76 | 19.22 | 277,080 | +0.39(+2.05%) |
Sep 23, 2014 | 19.18 | 19.19 | 18.81 | 18.83 | 332,559 | -0.41(-2.15%) |
Sep 22, 2014 | 19.35 | 19.46 | 19.02 | 19.25 | 335,125 | -0.22(-1.12%) |
Sep 19, 2014 | 19.54 | 19.68 | 19.04 | 19.47 | 780,600 | -0.08(-0.40%) |
Sep 18, 2014 | 19.70 | 20.22 | 19.50 | 19.54 | 454,889 | +0.08(+0.40%) |
Sep 17, 2014 | 19.36 | 20.04 | 19.17 | 19.47 | 330,943 | +0.12(+0.61%) |
Sep 16, 2014 | 19.22 | 19.50 | 19.18 | 19.35 | 182,533 | +0.07(+0.36%) |
Sep 15, 2014 | 19.80 | 19.96 | 19.11 | 19.28 | 771,774 | -0.61(-3.07%) |
Sep 12, 2014 | 20.40 | 20.41 | 19.86 | 19.89 | 396,186 | -0.56(-2.72%) |
Sep 11, 2014 | 20.32 | 20.62 | 20.09 | 20.44 | 237,938 | +0.06(+0.31%) |
Sep 10, 2014 | 20.58 | 21.01 | 20.06 | 20.38 | 417,248 | -0.30(-1.44%) |
Sep 09, 2014 | 20.85 | 20.87 | 20.56 | 20.68 | 316,945 | -0.23(-1.08%) |
Sep 08, 2014 | 20.42 | 20.95 | 20.42 | 20.90 | 282,955 | +0.38(+1.87%) |
Sep 05, 2014 | 20.32 | 20.65 | 20.25 | 20.52 | 196,538 | +0.15(+0.73%) |
Sep 04, 2014 | 20.47 | 20.70 | 19.86 | 20.37 | 152,487 | -0.03(-0.15%) |
Sep 03, 2014 | 20.24 | 20.80 | 19.72 | 20.40 | 433,562 | +0.24(+1.20%) |
Sep 02, 2014 | 20.38 | 20.58 | 20.12 | 20.16 | 443,950 | -0.20(-0.96%) |
Aug 29, 2014 | 20.06 | 20.36 | 20.36 | 20.36 | 546,095 | +0.40(+2.00%) |
Aug 28, 2014 | 19.98 | 20.08 | 19.75 | 19.96 | 222,585 | -0.05(-0.23%) |
Aug 27, 2014 | 20.27 | 20.39 | 19.64 | 20.00 | 692,095 | -0.34(-1.69%) |
Aug 26, 2014 | 20.52 | 20.58 | 20.29 | 20.35 | 226,622 | -0.17(-0.84%) |
Aug 25, 2014 | 20.70 | 20.70 | 20.29 | 20.52 | 300,558 | -0.08(-0.38%) |
Aug 22, 2014 | 20.65 | 20.86 | 20.25 | 20.60 | 390,232 | -0.07(-0.34%) |
Aug 21, 2014 | 20.56 | 20.86 | 20.47 | 20.67 | 302,916 | +0.10(+0.49%) |
Aug 20, 2014 | 20.53 | 20.64 | 20.25 | 20.57 | 229,252 | -0.05(-0.23%) |
Aug 19, 2014 | 20.46 | 20.68 | 20.25 | 20.61 | 181,840 | +0.20(+0.96%) |
Aug 18, 2014 | 20.44 | 20.59 | 20.22 | 20.42 | 341,700 | +0.16(+0.77%) |
Aug 15, 2014 | 20.52 | 20.61 | 20.10 | 20.26 | 632,642 | -0.04(-0.19%) |
Aug 14, 2014 | 20.00 | 20.32 | 19.97 | 20.30 | 256,208 | +0.39(+1.96%) |
Aug 13, 2014 | 19.83 | 19.83 | 19.68 | 19.91 | 346,024 | +0.11(+0.55%) |
Aug 12, 2014 | 19.75 | 19.96 | 19.69 | 19.80 | 301,292 | +0.02(+0.08%) |
Aug 11, 2014 | 19.75 | 19.99 | 19.67 | 19.79 | 244,454 | +0.09(+0.48%) |
Aug 08, 2014 | 19.55 | 19.97 | 19.35 | 19.69 | 261,879 | +0.13(+0.64%) |
Aug 07, 2014 | 20.07 | 20.09 | 19.18 | 19.57 | 789,983 | -0.50(-2.49%) |
Aug 06, 2014 | 18.76 | 20.22 | 18.48 | 20.07 | 874,139 | +0.30(+1.50%) |
Aug 05, 2014 | 19.38 | 19.83 | 19.14 | 19.77 | 607,708 | +0.40(+2.06%) |
Aug 04, 2014 | 19.35 | 19.48 | 19.15 | 19.37 | 404,744 | +0.05(+0.24%) |
Aug 01, 2014 | 19.44 | 19.90 | 19.15 | 19.32 | 863,560 | -0.10(-0.52%) |
Jul 31, 2014 | 20.03 | 20.12 | 19.36 | 19.43 | 2,872,291 | -0.72(-3.57%) |
Jul 30, 2014 | 20.32 | 20.38 | 19.89 | 20.15 | 646,852 | -0.05(-0.23%) |
Jul 29, 2014 | 20.42 | 20.59 | 20.42 | 20.19 | 579,983 | -0.15(-0.73%) |
Jul 28, 2014 | 20.44 | 20.46 | 20.22 | 20.34 | 369,474 | -0.11(-0.54%) |
Jul 25, 2014 | 20.47 | 20.68 | 20.31 | 20.45 | 654,003 | -0.16(-0.80%) |
Jul 24, 2014 | 20.61 | 20.78 | 20.50 | 20.61 | 408,040 | -0.08(-0.38%) |
Jul 23, 2014 | 20.48 | 20.73 | 20.47 | 20.69 | 680,076 | +0.22(+1.07%) |
Jul 22, 2014 | 20.32 | 20.58 | 20.04 | 20.47 | 708,171 | +0.30(+1.51%) |
Jul 21, 2014 | 20.03 | 20.24 | 19.87 | 20.17 | 495,524 | +0.05(+0.27%) |
Jul 18, 2014 | 19.82 | 20.19 | 19.67 | 20.11 | 396,230 | +0.30(+1.50%) |
Jul 17, 2014 | 19.83 | 20.22 | 19.75 | 19.82 | 520,072 | -0.15(-0.74%) |
Jul 16, 2014 | 19.89 | 20.06 | 19.68 | 19.97 | 610,337 | +0.12(+0.59%) |
Jul 15, 2014 | 19.54 | 19.89 | 19.17 | 19.85 | 686,825 | +0.29(+1.48%) |
Jul 14, 2014 | 19.47 | 19.64 | 19.45 | 19.56 | 502,887 | +0.18(+0.93%) |
Jul 11, 2014 | 19.45 | 19.48 | 19.00 | 19.38 | 367,378 | +0.01(+0.04%) |
Jul 10, 2014 | 18.87 | 19.51 | 18.76 | 19.37 | 1,072,103 | +0.27(+1.43%) |
Jul 09, 2014 | 19.18 | 19.22 | 18.85 | 19.10 | 633,665 | -0.08(-0.41%) |
Jul 08, 2014 | 19.20 | 19.40 | 18.95 | 19.18 | 613,318 | +0.04(+0.20%) |
Jul 07, 2014 | 19.47 | 19.63 | 19.07 | 19.14 | 344,861 | -0.34(-1.73%) |
Jul 03, 2014 | 19.46 | 19.47 | 19.47 | 19.47 | 269,018 | -0.01(-0.04%) |
Jul 02, 2014 | 19.65 | 19.73 | 19.34 | 19.48 | 557,244 | -0.27(-1.39%) |
Jul 01, 2014 | 19.47 | 19.91 | 19.32 | 19.75 | 1,208,268 | +0.29(+1.49%) |
Jun 30, 2014 | 19.25 | 19.54 | 19.04 | 19.47 | 587,916 | +0.12(+0.61%) |
Jun 27, 2014 | 19.38 | 19.47 | 19.14 | 19.35 | 995,234 | -0.05(-0.28%) |
Jun 26, 2014 | 19.10 | 19.46 | 18.82 | 19.40 | 549,946 | +0.22(+1.14%) |
Jun 25, 2014 | 18.92 | 19.30 | 18.82 | 19.18 | 890,464 | +0.07(+0.37%) |
Jun 24, 2014 | 18.99 | 19.34 | 18.68 | 19.11 | 1,194,360 | +0.01(+0.04%) |
Jun 23, 2014 | 18.74 | 19.28 | 18.49 | 19.11 | 1,086,613 | +0.43(+2.28%) |
Jun 20, 2014 | 18.47 | 18.87 | 18.40 | 18.68 | 8,217,247 | +0.47(+2.55%) |
Jun 19, 2014 | 18.13 | 18.59 | 17.96 | 18.21 | 545,911 | +0.05(+0.26%) |
Jun 18, 2014 | 17.69 | 18.42 | 17.04 | 18.17 | 1,121,703 | +0.29(+1.60%) |
Jun 17, 2014 | 17.73 | 18.00 | 17.33 | 17.88 | 320,179 | +0.16(+0.87%) |
Jun 16, 2014 | 17.66 | 17.85 | 17.66 | 17.73 | 315,791 | +0.28(+1.60%) |
Jun 13, 2014 | 17.67 | 17.76 | 17.37 | 17.45 | 108,267 | -0.14(-0.79%) |
Jun 12, 2014 | 17.59 | 17.72 | 17.49 | 17.59 | 184,982 | -0.03(-0.18%) |
Jun 11, 2014 | 17.76 | 17.80 | 17.54 | 17.62 | 164,922 | -0.02(-0.09%) |
Jun 10, 2014 | 17.63 | 17.75 | 17.48 | 17.63 | 88,969 | -0.16(-0.87%) |
Jun 06, 2014 | 17.96 | 17.97 | 17.66 | 17.79 | 177,842 | -0.05(-0.30%) |
Jun 05, 2014 | 17.59 | 17.94 | 17.42 | 17.84 | 149,717 | +0.29(+1.63%) |
Jun 04, 2014 | 17.57 | 17.74 | 17.42 | 17.56 | 70,566 | -0.06(-0.35%) |
Jun 03, 2014 | 17.68 | 17.83 | 17.51 | 17.62 | 118,752 | -0.17(-0.96%) |
Jun 02, 2014 | 17.75 | 17.83 | 17.57 | 17.79 | 265,844 | +0.05(+0.31%) |
May 30, 2014 | 17.59 | 17.83 | 17.47 | 17.73 | 221,234 | +0.06(+0.35%) |
May 29, 2014 | 17.63 | 17.73 | 17.35 | 17.67 | 258,633 | +0.02(+0.13%) |
May 28, 2014 | 17.52 | 17.80 | 17.38 | 17.65 | 315,547 | +0.05(+0.31%) |
May 27, 2014 | 17.06 | 17.74 | 16.94 | 17.59 | 413,519 | +0.62(+3.65%) |
May 23, 2014 | 17.01 | 16.97 | 16.97 | 16.97 | 242,557 | -0.20(-1.15%) |
May 22, 2014 | 17.01 | 17.23 | 16.99 | 17.17 | 152,216 | +0.16(+0.93%) |
May 21, 2014 | 16.90 | 17.13 | 16.75 | 17.01 | 171,236 | +0.15(+0.87%) |
May 20, 2014 | 17.23 | 17.44 | 16.77 | 16.87 | 160,360 | -0.15(-0.87%) |
May 19, 2014 | 17.06 | 17.35 | 16.94 | 17.01 | 136,903 | -0.10(-0.59%) |
May 16, 2014 | 16.90 | 17.22 | 16.69 | 17.11 | 309,287 | +0.17(+1.01%) |
May 15, 2014 | 16.90 | 17.16 | 16.59 | 16.94 | 215,372 | -0.02(-0.14%) |
May 14, 2014 | 16.93 | 17.14 | 16.78 | 16.97 | 133,849 | -0.03(-0.18%) |
May 13, 2014 | 16.94 | 17.17 | 16.85 | 17.00 | 169,323 | +0.08(+0.46%) |
May 12, 2014 | 16.83 | 17.13 | 16.73 | 16.92 | 167,134 | +0.19(+1.16%) |
May 09, 2014 | 16.32 | 16.74 | 16.15 | 16.73 | 146,796 | +0.45(+2.76%) |
May 08, 2014 | 16.20 | 16.89 | 15.74 | 16.28 | 357,925 | +0.73(+4.69%) |
May 07, 2014 | 15.52 | 15.61 | 15.30 | 15.55 | 222,025 | +0.12(+0.80%) |
May 06, 2014 | 15.52 | 15.70 | 15.37 | 15.42 | 188,465 | -0.12(-0.80%) |
May 05, 2014 | 15.52 | 15.71 | 15.33 | 15.55 | 117,935 | -0.03(-0.20%) |
May 02, 2014 | 15.59 | 15.65 | 15.46 | 15.58 | 149,943 | +0.08(+0.50%) |
May 01, 2014 | 15.52 | 15.52 | 15.15 | 15.50 | 187,327 | +0.00(+0.00%) |
Apr 30, 2014 | 15.49 | 15.54 | 15.36 | 15.50 | 207,377 | +0.02(+0.15%) |
Apr 29, 2014 | 15.59 | 15.80 | 15.34 | 15.48 | 235,718 | -0.02(-0.15%) |
Apr 28, 2014 | 15.53 | 15.85 | 15.41 | 15.50 | 180,760 | +0.08(+0.50%) |
Apr 25, 2014 | 15.46 | 15.67 | 15.18 | 15.42 | 303,714 | -0.13(-0.85%) |
Apr 24, 2014 | 15.80 | 15.80 | 15.45 | 15.56 | 302,834 | -0.12(-0.74%) |
Apr 23, 2014 | 15.84 | 15.95 | 15.59 | 15.67 | 216,950 | -0.23(-1.46%) |
Apr 22, 2014 | 15.83 | 15.97 | 15.55 | 15.90 | 464,451 | +0.12(+0.74%) |
Apr 21, 2014 | 15.57 | 16.01 | 15.36 | 15.79 | 545,460 | +0.26(+1.65%) |
Apr 17, 2014 | 15.42 | 15.53 | 15.53 | 15.53 | 418,153 | +0.03(+0.20%) |
Apr 16, 2014 | 15.46 | 15.62 | 15.27 | 15.50 | 338,491 | +0.12(+0.81%) |
Apr 15, 2014 | 15.66 | 15.66 | 15.20 | 15.38 | 225,565 | -0.28(-1.78%) |
Apr 14, 2014 | 16.00 | 16.00 | 15.56 | 15.66 | 286,962 | -0.24(-1.51%) |
Apr 11, 2014 | 16.13 | 16.16 | 15.82 | 15.90 | 208,045 | -0.36(-2.24%) |
Apr 10, 2014 | 16.92 | 17.04 | 16.24 | 16.26 | 187,120 | -0.61(-3.63%) |
Apr 09, 2014 | 16.80 | 16.96 | 16.62 | 16.87 | 123,781 | +0.16(+0.93%) |
Apr 08, 2014 | 16.76 | 16.89 | 16.35 | 16.72 | 222,275 | +0.01(+0.05%) |
Apr 07, 2014 | 17.23 | 17.39 | 16.69 | 16.71 | 247,839 | -0.53(-3.10%) |
Apr 04, 2014 | 17.56 | 17.57 | 17.19 | 17.25 | 460,485 | +0.04(+0.23%) |
Apr 03, 2014 | 17.01 | 17.30 | 16.74 | 17.21 | 740,484 | +0.29(+1.69%) |
Apr 02, 2014 | 16.87 | 17.12 | 16.79 | 16.92 | 181,084 | -0.01(-0.07%) |
Apr 01, 2014 | 16.21 | 16.97 | 16.16 | 16.93 | 411,189 | +0.79(+4.87%) |
Mar 31, 2014 | 16.12 | 16.27 | 15.80 | 16.14 | 359,885 | +0.14(+0.87%) |
Mar 28, 2014 | 16.35 | 16.50 | 15.87 | 16.01 | 257,362 | -0.29(-1.81%) |
Mar 27, 2014 | 16.59 | 16.67 | 16.04 | 16.30 | 330,434 | -0.22(-1.36%) |
Mar 26, 2014 | 16.76 | 16.86 | 16.46 | 16.52 | 178,034 | -0.13(-0.79%) |
Mar 25, 2014 | 16.65 | 16.93 | 16.47 | 16.66 | 158,233 | +0.02(+0.09%) |
Mar 24, 2014 | 16.73 | 16.73 | 16.51 | 16.64 | 141,698 | -0.06(-0.37%) |
Mar 21, 2014 | 16.90 | 17.00 | 16.58 | 16.70 | 385,105 | -0.08(-0.46%) |
Mar 20, 2014 | 16.86 | 16.88 | 16.62 | 16.78 | 144,904 | -0.05(-0.27%) |
Mar 19, 2014 | 17.20 | 17.21 | 16.76 | 16.83 | 132,809 | -0.35(-2.01%) |
Mar 18, 2014 | 17.29 | 17.29 | 17.11 | 17.17 | 179,181 | -0.06(-0.36%) |
Mar 17, 2014 | 17.10 | 17.31 | 17.09 | 17.23 | 276,606 | +0.19(+1.13%) |
Mar 14, 2014 | 17.40 | 17.76 | 16.93 | 17.04 | 159,308 | -0.33(-1.90%) |
Mar 13, 2014 | 17.49 | 17.62 | 17.29 | 17.37 | 281,405 | -0.05(-0.31%) |
Mar 12, 2014 | 17.33 | 17.50 | 17.22 | 17.42 | 157,889 | +0.07(+0.40%) |
Mar 11, 2014 | 17.42 | 17.52 | 17.28 | 17.35 | 153,950 | -0.05(-0.26%) |
Mar 10, 2014 | 17.45 | 17.61 | 17.23 | 17.40 | 254,366 | -0.02(-0.13%) |
Mar 07, 2014 | 17.85 | 17.99 | 17.35 | 17.42 | 170,206 | -0.29(-1.65%) |
Mar 06, 2014 | 17.72 | 17.92 | 17.55 | 17.72 | 206,231 | +0.07(+0.39%) |
Mar 05, 2014 | 17.33 | 17.76 | 17.33 | 17.65 | 286,749 | +0.25(+1.41%) |
Mar 04, 2014 | 17.35 | 17.64 | 17.33 | 17.40 | 303,918 | +0.19(+1.12%) |
Mar 03, 2014 | 16.81 | 17.26 | 16.65 | 17.21 | 203,144 | +0.15(+0.90%) |
Feb 28, 2014 | 16.53 | 17.16 | 16.53 | 17.06 | 648,051 | +0.61(+3.69%) |
Feb 27, 2014 | 16.58 | 16.60 | 16.37 | 16.45 | 234,359 | -0.12(-0.69%) |
Feb 26, 2014 | 16.69 | 16.98 | 16.54 | 16.56 | 234,247 | -0.17(-1.01%) |
Feb 25, 2014 | 16.75 | 17.17 | 16.55 | 16.73 | 268,937 | +0.05(+0.32%) |
Feb 24, 2014 | 17.23 | 17.40 | 16.49 | 16.68 | 537,488 | -0.12(-0.69%) |
Feb 21, 2014 | 17.02 | 17.50 | 16.78 | 16.79 | 319,351 | -0.11(-0.64%) |
Feb 20, 2014 | 16.96 | 17.65 | 16.72 | 16.90 | 313,873 | +0.13(+0.78%) |
Feb 19, 2014 | 16.36 | 16.81 | 16.20 | 16.77 | 248,027 | +0.44(+2.68%) |
Feb 18, 2014 | 16.26 | 16.39 | 16.26 | 16.33 | 99,160 | +0.15(+0.95%) |
Feb 14, 2014 | 16.38 | 16.18 | 16.18 | 16.18 | 75,693 | -0.15(-0.94%) |
Feb 13, 2014 | 16.07 | 16.39 | 15.98 | 16.33 | 105,154 | +0.25(+1.53%) |
Feb 12, 2014 | 16.28 | 16.37 | 15.84 | 16.09 | 141,791 | -0.15(-0.90%) |
Feb 11, 2014 | 16.07 | 16.38 | 16.02 | 16.23 | 224,808 | +0.25(+1.54%) |
Feb 10, 2014 | 15.90 | 16.04 | 15.54 | 15.99 | 151,010 | +0.14(+0.87%) |
Feb 07, 2014 | 15.87 | 16.16 | 15.60 | 15.85 | 220,950 | +0.16(+1.03%) |
Feb 06, 2014 | 16.11 | 16.12 | 15.51 | 15.69 | 224,202 | -0.33(-2.06%) |
Feb 05, 2014 | 16.17 | 16.21 | 15.79 | 16.02 | 195,873 | -0.15(-0.95%) |
Feb 04, 2014 | 16.30 | 16.46 | 16.00 | 16.17 | 241,588 | -0.02(-0.14%) |
Feb 03, 2014 | 16.63 | 16.74 | 16.03 | 16.20 | 207,686 | -0.39(-2.36%) |
Jan 31, 2014 | 16.33 | 16.67 | 16.10 | 16.59 | 181,503 | +0.08(+0.51%) |
Jan 30, 2014 | 16.67 | 16.87 | 16.33 | 16.50 | 133,068 | +0.02(+0.09%) |
Jan 29, 2014 | 16.83 | 16.88 | 16.28 | 16.49 | 444,016 | -0.37(-2.19%) |
Jan 28, 2014 | 16.83 | 16.98 | 16.59 | 16.86 | 155,695 | +0.08(+0.46%) |
Jan 27, 2014 | 16.98 | 17.24 | 16.76 | 16.78 | 227,829 | -0.08(-0.50%) |
Jan 24, 2014 | 16.93 | 17.08 | 16.84 | 16.86 | 213,040 | -0.15(-0.86%) |
Jan 23, 2014 | 16.89 | 17.16 | 16.85 | 17.01 | 159,468 | +0.06(+0.36%) |
Jan 22, 2014 | 16.96 | 17.01 | 16.73 | 16.95 | 197,835 | +0.06(+0.36%) |
Jan 21, 2014 | 16.83 | 17.02 | 16.78 | 16.89 | 194,941 | +0.15(+0.92%) |
Jan 17, 2014 | 16.85 | 16.73 | 16.73 | 16.73 | 372,081 | -0.08(-0.50%) |
Jan 16, 2014 | 16.76 | 16.99 | 16.64 | 16.82 | 224,334 | +0.08(+0.50%) |
Jan 15, 2014 | 16.58 | 16.80 | 16.48 | 16.73 | 321,608 | +0.15(+0.93%) |
Jan 14, 2014 | 16.56 | 16.66 | 16.48 | 16.58 | 171,143 | +0.10(+0.61%) |
Jan 13, 2014 | 16.63 | 16.63 | 16.26 | 16.48 | 266,241 | -0.15(-0.92%) |
Jan 10, 2014 | 16.70 | 16.87 | 16.39 | 16.63 | 111,580 | -0.02(-0.14%) |
Jan 09, 2014 | 16.92 | 16.92 | 16.48 | 16.66 | 191,808 | -0.19(-1.14%) |
Jan 08, 2014 | 16.93 | 17.04 | 16.70 | 16.85 | 261,741 | -0.04(-0.23%) |
Jan 07, 2014 | 16.77 | 17.00 | 16.61 | 16.89 | 310,391 | +0.12(+0.69%) |
Jan 06, 2014 | 16.89 | 17.18 | 16.63 | 16.77 | 256,719 | -0.03(-0.18%) |
Jan 03, 2014 | 16.77 | 16.93 | 16.56 | 16.80 | 187,480 | +0.03(+0.18%) |