Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.19 | 19.35 | 19.08 | 19.34 | 5,780,306 | +0.34(+1.79%) |
Oct 30, 2014 | 18.98 | 19.16 | 18.85 | 19.00 | 8,399,181 | +0.07(+0.38%) |
Oct 29, 2014 | 18.87 | 18.99 | 18.80 | 18.93 | 3,597,549 | +0.06(+0.34%) |
Oct 28, 2014 | 18.88 | 19.02 | 18.74 | 18.86 | 4,101,017 | +0.12(+0.63%) |
Oct 27, 2014 | 18.66 | 18.87 | 18.64 | 18.74 | 4,387,919 | +0.10(+0.55%) |
Oct 24, 2014 | 18.81 | 19.01 | 18.46 | 18.64 | 7,599,675 | -0.17(-0.93%) |
Oct 23, 2014 | 18.97 | 19.04 | 18.75 | 18.81 | 6,180,354 | +0.01(+0.04%) |
Oct 22, 2014 | 19.06 | 19.09 | 18.81 | 18.81 | 7,415,015 | -0.24(-1.25%) |
Oct 21, 2014 | 19.08 | 19.33 | 18.98 | 19.04 | 6,821,103 | +0.08(+0.42%) |
Oct 20, 2014 | 18.90 | 19.00 | 18.89 | 18.97 | 4,194,804 | -0.07(-0.37%) |
Oct 17, 2014 | 19.12 | 19.53 | 18.96 | 19.04 | 4,697,201 | +0.21(+1.09%) |
Oct 16, 2014 | 18.70 | 19.12 | 18.66 | 18.83 | 6,957,537 | -0.12(-0.63%) |
Oct 15, 2014 | 19.05 | 19.21 | 18.48 | 18.95 | 6,750,160 | -0.35(-1.81%) |
Oct 14, 2014 | 19.19 | 19.50 | 19.13 | 19.30 | 2,718,267 | +0.20(+1.04%) |
Oct 13, 2014 | 19.11 | 19.38 | 19.05 | 19.10 | 3,658,824 | -0.01(-0.04%) |
Oct 10, 2014 | 19.40 | 19.42 | 19.11 | 19.11 | 4,811,913 | -0.41(-2.11%) |
Oct 09, 2014 | 19.73 | 19.75 | 19.42 | 19.52 | 2,590,363 | -0.20(-1.00%) |
Oct 08, 2014 | 19.61 | 19.87 | 19.50 | 19.72 | 4,901,974 | +0.07(+0.36%) |
Oct 07, 2014 | 19.80 | 20.05 | 19.64 | 19.65 | 5,868,802 | -0.19(-0.96%) |
Oct 06, 2014 | 19.77 | 20.12 | 19.77 | 19.84 | 3,466,818 | +0.20(+1.01%) |
Oct 03, 2014 | 19.78 | 19.80 | 19.50 | 19.64 | 4,100,128 | -0.02(-0.08%) |
Oct 02, 2014 | 19.54 | 19.80 | 19.34 | 19.65 | 3,329,498 | +0.22(+1.14%) |
Oct 01, 2014 | 19.81 | 19.89 | 19.42 | 19.43 | 5,221,805 | -0.53(-2.66%) |
Sep 30, 2014 | 19.67 | 20.03 | 19.62 | 19.96 | 5,595,259 | +0.35(+1.78%) |
Sep 29, 2014 | 19.80 | 19.85 | 19.61 | 19.61 | 5,088,299 | -0.32(-1.59%) |
Sep 26, 2014 | 19.85 | 20.02 | 19.77 | 19.93 | 2,122,893 | +0.07(+0.36%) |
Sep 25, 2014 | 19.92 | 20.03 | 19.73 | 19.86 | 5,366,400 | -0.20(-0.99%) |
Sep 24, 2014 | 20.14 | 20.15 | 19.96 | 20.06 | 4,421,437 | +0.05(+0.24%) |
Sep 23, 2014 | 20.47 | 20.50 | 19.90 | 20.01 | 5,561,772 | -0.47(-2.28%) |
Sep 22, 2014 | 20.34 | 20.61 | 20.32 | 20.48 | 6,267,971 | -0.04(-0.19%) |
Sep 19, 2014 | 20.99 | 20.99 | 20.47 | 20.52 | 9,633,720 | -0.38(-1.82%) |
Sep 18, 2014 | 20.87 | 21.01 | 20.80 | 20.90 | 4,873,057 | +0.02(+0.08%) |
Sep 17, 2014 | 20.94 | 21.05 | 20.66 | 20.88 | 8,064,438 | +0.12(+0.57%) |
Sep 16, 2014 | 20.62 | 20.99 | 20.38 | 20.76 | 8,289,932 | +0.05(+0.23%) |
Sep 15, 2014 | 20.34 | 21.35 | 20.30 | 20.72 | 12,935,372 | +0.35(+1.71%) |
Sep 12, 2014 | 20.10 | 20.45 | 20.07 | 20.37 | 8,351,328 | +0.17(+0.86%) |
Sep 11, 2014 | 20.42 | 20.42 | 20.10 | 20.19 | 6,807,768 | -0.18(-0.89%) |
Sep 10, 2014 | 20.46 | 20.62 | 20.18 | 20.38 | 6,338,895 | -0.20(-0.96%) |
Sep 09, 2014 | 20.76 | 20.83 | 20.45 | 20.57 | 9,363,891 | -0.28(-1.33%) |
Sep 08, 2014 | 20.86 | 21.29 | 20.68 | 20.85 | 9,669,770 | +0.00(+0.00%) |
Sep 05, 2014 | 20.49 | 21.02 | 20.40 | 20.85 | 10,416,853 | +0.36(+1.74%) |
Sep 04, 2014 | 20.03 | 20.58 | 20.00 | 20.49 | 8,084,335 | +0.56(+2.82%) |
Sep 03, 2014 | 19.76 | 20.04 | 19.76 | 19.93 | 5,255,036 | +0.18(+0.92%) |
Sep 02, 2014 | 19.35 | 19.79 | 19.26 | 19.75 | 7,997,028 | +0.33(+1.71%) |
Aug 29, 2014 | 19.16 | 19.42 | 19.42 | 19.42 | 6,926,916 | +0.17(+0.91%) |
Aug 28, 2014 | 19.11 | 19.26 | 19.00 | 19.24 | 3,865,024 | +0.10(+0.54%) |
Aug 27, 2014 | 19.04 | 19.19 | 19.00 | 19.14 | 4,195,921 | +0.17(+0.92%) |
Aug 26, 2014 | 19.02 | 19.08 | 18.93 | 18.97 | 2,014,729 | +0.06(+0.34%) |
Aug 25, 2014 | 18.93 | 19.06 | 18.89 | 18.90 | 2,294,317 | +0.00(+0.00%) |
Aug 22, 2014 | 19.00 | 19.04 | 18.81 | 18.90 | 3,554,809 | -0.17(-0.87%) |
Aug 21, 2014 | 18.81 | 19.12 | 18.78 | 19.07 | 4,761,282 | +0.27(+1.43%) |
Aug 20, 2014 | 18.68 | 18.81 | 18.64 | 18.80 | 4,015,228 | +0.07(+0.38%) |
Aug 19, 2014 | 18.80 | 18.80 | 18.62 | 18.73 | 4,414,556 | -0.07(-0.38%) |
Aug 18, 2014 | 18.74 | 18.82 | 18.60 | 18.80 | 4,061,077 | +0.11(+0.59%) |
Aug 15, 2014 | 18.84 | 18.84 | 18.60 | 18.69 | 3,677,298 | +0.01(+0.04%) |
Aug 14, 2014 | 18.78 | 18.78 | 18.52 | 18.68 | 3,757,281 | +0.01(+0.04%) |
Aug 13, 2014 | 18.77 | 18.80 | 18.42 | 18.67 | 5,431,290 | +0.01(+0.04%) |
Aug 12, 2014 | 18.58 | 18.70 | 18.51 | 18.66 | 4,651,009 | +0.07(+0.38%) |
Aug 11, 2014 | 18.23 | 18.66 | 18.15 | 18.59 | 7,114,799 | +0.44(+2.40%) |
Aug 08, 2014 | 17.93 | 18.21 | 17.74 | 18.16 | 6,283,159 | +0.30(+1.69%) |
Aug 07, 2014 | 18.36 | 18.43 | 17.78 | 17.86 | 13,609,098 | -0.52(-2.84%) |
Aug 06, 2014 | 18.32 | 18.60 | 18.20 | 18.38 | 5,559,750 | +0.06(+0.35%) |
Aug 05, 2014 | 18.62 | 18.68 | 18.24 | 18.32 | 9,401,011 | -0.45(-2.41%) |
Aug 04, 2014 | 18.62 | 18.79 | 18.44 | 18.77 | 8,518,404 | +0.19(+1.02%) |
Aug 01, 2014 | 18.73 | 18.77 | 18.34 | 18.58 | 7,213,814 | -0.09(-0.51%) |
Jul 31, 2014 | 18.70 | 18.79 | 18.49 | 18.67 | 7,345,354 | -0.18(-0.97%) |
Jul 30, 2014 | 19.08 | 19.11 | 18.63 | 18.85 | 6,904,604 | -0.08(-0.42%) |
Jul 29, 2014 | 19.05 | 19.07 | 18.89 | 18.93 | 4,152,964 | -0.10(-0.50%) |
Jul 28, 2014 | 18.99 | 19.09 | 18.85 | 19.03 | 8,620,792 | +0.04(+0.21%) |
Jul 25, 2014 | 18.92 | 19.00 | 18.81 | 18.99 | 7,224,439 | +0.10(+0.55%) |
Jul 24, 2014 | 18.81 | 19.08 | 18.59 | 18.89 | 5,928,776 | +0.06(+0.34%) |
Jul 23, 2014 | 18.83 | 18.90 | 18.64 | 18.82 | 9,254,843 | +0.00(+0.00%) |
Jul 22, 2014 | 18.41 | 18.97 | 18.41 | 18.82 | 15,187,232 | +0.43(+2.33%) |
Jul 21, 2014 | 18.58 | 18.66 | 18.27 | 18.39 | 9,108,726 | -0.47(-2.48%) |
Jul 18, 2014 | 19.02 | 19.09 | 18.65 | 18.86 | 6,205,799 | -0.06(-0.29%) |
Jul 17, 2014 | 18.84 | 19.15 | 18.72 | 18.92 | 8,471,696 | -0.10(-0.54%) |
Jul 16, 2014 | 18.76 | 19.10 | 18.66 | 19.02 | 8,336,449 | +0.29(+1.57%) |
Jul 15, 2014 | 18.27 | 18.89 | 18.22 | 18.73 | 10,378,440 | +0.53(+2.94%) |
Jul 14, 2014 | 18.11 | 18.27 | 18.00 | 18.19 | 8,324,202 | +0.20(+1.09%) |
Jul 11, 2014 | 17.63 | 18.42 | 17.63 | 18.00 | 9,836,701 | +0.31(+1.78%) |
Jul 10, 2014 | 17.68 | 17.77 | 17.49 | 17.68 | 14,564,223 | -0.26(-1.45%) |
Jul 09, 2014 | 16.92 | 17.94 | 16.70 | 17.94 | 28,742,912 | +1.64(+10.08%) |
Jul 08, 2014 | 16.30 | 16.38 | 16.14 | 16.30 | 3,804,570 | -0.02(-0.14%) |
Jul 07, 2014 | 16.23 | 16.35 | 16.17 | 16.32 | 5,269,332 | +0.04(+0.24%) |
Jul 03, 2014 | 16.31 | 16.28 | 16.28 | 16.28 | 4,402,526 | -0.07(-0.43%) |
Jul 02, 2014 | 16.31 | 16.42 | 16.24 | 16.35 | 4,883,170 | -0.02(-0.14%) |
Jul 01, 2014 | 16.27 | 16.48 | 16.27 | 16.38 | 7,523,636 | +0.07(+0.43%) |
Jun 30, 2014 | 16.13 | 16.39 | 16.09 | 16.31 | 8,990,480 | +0.05(+0.29%) |
Jun 27, 2014 | 15.46 | 16.56 | 15.42 | 16.26 | 20,334,438 | +0.79(+5.08%) |
Jun 26, 2014 | 15.59 | 15.60 | 15.44 | 15.47 | 3,744,037 | -0.13(-0.81%) |
Jun 25, 2014 | 15.48 | 15.65 | 15.45 | 15.60 | 3,557,211 | +0.07(+0.46%) |
Jun 24, 2014 | 15.32 | 15.53 | 15.32 | 15.53 | 6,558,237 | +0.19(+1.23%) |
Jun 23, 2014 | 15.34 | 15.43 | 15.26 | 15.34 | 3,343,890 | -0.02(-0.10%) |
Jun 20, 2014 | 15.41 | 15.47 | 15.32 | 15.36 | 4,694,578 | -0.02(-0.10%) |
Jun 19, 2014 | 15.46 | 15.51 | 15.36 | 15.37 | 5,835,979 | -0.08(-0.51%) |
Jun 18, 2014 | 15.47 | 15.58 | 15.27 | 15.45 | 11,425,800 | +0.02(+0.10%) |
Jun 17, 2014 | 15.52 | 15.54 | 15.40 | 15.43 | 4,156,421 | -0.10(-0.66%) |
Jun 16, 2014 | 15.71 | 15.71 | 15.44 | 15.54 | 4,157,337 | -0.16(-1.05%) |
Jun 13, 2014 | 15.69 | 15.75 | 15.63 | 15.70 | 3,037,116 | -0.02(-0.10%) |
Jun 12, 2014 | 15.88 | 15.91 | 15.59 | 15.72 | 3,802,631 | -0.11(-0.70%) |
Jun 11, 2014 | 15.88 | 16.04 | 15.80 | 15.83 | 4,942,721 | -0.09(-0.59%) |
Jun 10, 2014 | 15.92 | 15.99 | 15.84 | 15.92 | 7,134,350 | -0.09(-0.54%) |
Jun 06, 2014 | 15.84 | 16.04 | 15.80 | 16.01 | 11,685,130 | +0.28(+1.80%) |
Jun 05, 2014 | 15.37 | 15.73 | 15.37 | 15.73 | 8,921,729 | +0.45(+2.93%) |
Jun 04, 2014 | 15.43 | 15.51 | 15.27 | 15.28 | 2,789,980 | -0.22(-1.42%) |
Jun 03, 2014 | 15.34 | 15.51 | 15.33 | 15.50 | 3,506,554 | +0.15(+0.97%) |
Jun 02, 2014 | 15.23 | 15.38 | 15.10 | 15.35 | 3,841,268 | +0.16(+1.03%) |
May 30, 2014 | 15.55 | 15.55 | 15.14 | 15.19 | 7,528,790 | -0.40(-2.57%) |
May 29, 2014 | 15.65 | 15.74 | 15.57 | 15.59 | 3,299,226 | -0.06(-0.40%) |
May 28, 2014 | 15.65 | 15.72 | 15.57 | 15.65 | 2,693,414 | +0.02(+0.15%) |
May 27, 2014 | 15.75 | 15.75 | 15.34 | 15.63 | 5,216,462 | -0.01(-0.05%) |
May 23, 2014 | 15.87 | 15.64 | 15.64 | 15.64 | 4,315,616 | -0.27(-1.68%) |
May 22, 2014 | 15.92 | 15.99 | 15.86 | 15.91 | 2,811,581 | +0.08(+0.50%) |
May 21, 2014 | 15.76 | 15.88 | 15.75 | 15.83 | 4,222,682 | +0.12(+0.75%) |
May 20, 2014 | 15.35 | 15.73 | 15.33 | 15.71 | 10,252,037 | +0.30(+1.94%) |
May 19, 2014 | 15.47 | 15.63 | 15.21 | 15.41 | 16,604,593 | -0.64(-4.01%) |
May 16, 2014 | 15.84 | 16.11 | 15.83 | 16.06 | 3,025,610 | +0.24(+1.49%) |
May 15, 2014 | 16.02 | 16.06 | 15.71 | 15.82 | 3,484,162 | -0.25(-1.56%) |
May 14, 2014 | 15.95 | 16.09 | 15.76 | 16.07 | 4,072,600 | +0.10(+0.64%) |
May 13, 2014 | 16.00 | 16.20 | 15.95 | 15.97 | 5,882,626 | +0.03(+0.20%) |
May 12, 2014 | 15.72 | 15.95 | 15.66 | 15.94 | 4,210,055 | +0.28(+1.81%) |
May 09, 2014 | 15.84 | 15.87 | 15.48 | 15.65 | 4,694,987 | -0.17(-1.09%) |
May 08, 2014 | 15.92 | 16.04 | 15.79 | 15.83 | 5,667,117 | -0.04(-0.25%) |
May 07, 2014 | 16.02 | 16.03 | 15.86 | 15.87 | 8,226,542 | -0.17(-1.08%) |
May 06, 2014 | 15.84 | 16.14 | 15.84 | 16.04 | 3,259,656 | +0.17(+1.04%) |
May 05, 2014 | 15.74 | 15.91 | 15.66 | 15.87 | 2,295,194 | +0.05(+0.35%) |
May 02, 2014 | 15.92 | 16.08 | 15.72 | 15.82 | 3,922,856 | -0.10(-0.64%) |
May 01, 2014 | 15.76 | 15.98 | 15.62 | 15.92 | 4,989,397 | +0.14(+0.90%) |
Apr 30, 2014 | 15.76 | 15.91 | 15.42 | 15.78 | 6,198,785 | +0.00(+0.00%) |
Apr 29, 2014 | 15.61 | 15.84 | 15.52 | 15.78 | 3,566,163 | +0.28(+1.77%) |
Apr 28, 2014 | 15.53 | 15.69 | 15.39 | 15.51 | 3,610,552 | +0.00(+0.00%) |
Apr 25, 2014 | 15.46 | 15.56 | 15.22 | 15.51 | 3,648,559 | +0.01(+0.05%) |
Apr 24, 2014 | 15.37 | 15.58 | 15.27 | 15.50 | 6,714,439 | +0.07(+0.46%) |
Apr 23, 2014 | 15.36 | 15.54 | 15.20 | 15.43 | 8,145,140 | +0.03(+0.20%) |
Apr 22, 2014 | 15.06 | 15.45 | 14.99 | 15.40 | 19,021,458 | +0.13(+0.88%) |
Apr 21, 2014 | 15.49 | 15.49 | 15.23 | 15.26 | 13,557,145 | -0.09(-0.61%) |
Apr 17, 2014 | 15.47 | 15.36 | 15.36 | 15.36 | 11,008,861 | -0.12(-0.76%) |
Apr 16, 2014 | 15.71 | 15.72 | 15.43 | 15.47 | 6,412,981 | -0.14(-0.91%) |
Apr 15, 2014 | 15.80 | 15.83 | 15.38 | 15.62 | 5,805,326 | -0.25(-1.59%) |
Apr 14, 2014 | 15.77 | 15.87 | 15.54 | 15.87 | 3,838,237 | +0.17(+1.10%) |
Apr 11, 2014 | 15.57 | 15.81 | 15.47 | 15.69 | 6,555,934 | -0.01(-0.05%) |
Apr 10, 2014 | 16.13 | 16.20 | 15.66 | 15.70 | 7,292,331 | -0.44(-2.73%) |
Apr 09, 2014 | 16.06 | 16.17 | 15.83 | 16.14 | 5,479,022 | +0.02(+0.15%) |
Apr 08, 2014 | 16.44 | 16.60 | 16.05 | 16.12 | 6,055,688 | -0.22(-1.35%) |
Apr 07, 2014 | 16.20 | 16.54 | 16.13 | 16.34 | 5,001,515 | -0.01(-0.05%) |
Apr 04, 2014 | 16.34 | 16.64 | 16.27 | 16.35 | 10,255,469 | +0.14(+0.87%) |
Apr 03, 2014 | 16.07 | 16.22 | 15.77 | 16.20 | 9,466,929 | +0.06(+0.39%) |
Apr 02, 2014 | 15.98 | 16.17 | 15.96 | 16.14 | 8,039,650 | +0.17(+1.03%) |
Apr 01, 2014 | 15.76 | 15.99 | 15.65 | 15.98 | 8,437,233 | +0.35(+2.26%) |
Mar 31, 2014 | 15.23 | 15.62 | 15.17 | 15.62 | 8,753,936 | +0.49(+3.22%) |
Mar 28, 2014 | 15.25 | 15.37 | 15.09 | 15.14 | 9,738,821 | -0.04(-0.26%) |
Mar 27, 2014 | 15.40 | 15.51 | 15.14 | 15.18 | 11,481,863 | -0.20(-1.33%) |
Mar 26, 2014 | 15.72 | 15.78 | 15.25 | 15.38 | 8,793,827 | -0.31(-1.95%) |
Mar 25, 2014 | 15.83 | 16.32 | 15.41 | 15.69 | 13,376,887 | -0.57(-3.48%) |
Mar 24, 2014 | 15.99 | 16.36 | 15.88 | 16.25 | 5,937,981 | +0.33(+2.07%) |
Mar 21, 2014 | 15.86 | 16.03 | 15.81 | 15.92 | 5,210,574 | +0.18(+1.15%) |
Mar 20, 2014 | 15.54 | 15.88 | 15.36 | 15.74 | 6,696,373 | +0.20(+1.31%) |
Mar 19, 2014 | 15.69 | 15.83 | 15.51 | 15.54 | 5,641,376 | -0.16(-1.05%) |
Mar 18, 2014 | 15.65 | 15.85 | 15.60 | 15.70 | 4,452,592 | +0.05(+0.30%) |
Mar 17, 2014 | 15.67 | 15.76 | 15.43 | 15.65 | 4,784,146 | +0.05(+0.35%) |
Mar 14, 2014 | 15.39 | 15.62 | 15.20 | 15.60 | 6,397,719 | +0.13(+0.81%) |
Mar 13, 2014 | 15.85 | 15.96 | 15.44 | 15.47 | 6,950,719 | -0.35(-2.23%) |
Mar 12, 2014 | 15.53 | 15.96 | 15.48 | 15.83 | 10,387,731 | +0.23(+1.46%) |
Mar 11, 2014 | 15.43 | 15.98 | 15.26 | 15.60 | 10,480,030 | +0.18(+1.17%) |
Mar 10, 2014 | 15.28 | 15.49 | 15.12 | 15.42 | 7,357,090 | +0.02(+0.15%) |
Mar 07, 2014 | 15.25 | 15.42 | 15.03 | 15.40 | 9,478,279 | +0.19(+1.24%) |
Mar 06, 2014 | 15.22 | 15.41 | 15.10 | 15.21 | 8,491,742 | +0.14(+0.94%) |
Mar 05, 2014 | 15.09 | 15.21 | 14.97 | 15.07 | 6,699,894 | -0.02(-0.10%) |
Mar 04, 2014 | 15.48 | 15.51 | 15.00 | 15.08 | 10,702,600 | -0.23(-1.49%) |
Mar 03, 2014 | 15.08 | 15.32 | 14.95 | 15.31 | 6,515,342 | +0.09(+0.57%) |
Feb 28, 2014 | 15.58 | 15.63 | 15.10 | 15.22 | 5,304,685 | -0.39(-2.47%) |
Feb 27, 2014 | 15.35 | 15.69 | 15.16 | 15.61 | 5,137,950 | +0.28(+1.85%) |
Feb 26, 2014 | 15.50 | 15.58 | 15.19 | 15.32 | 4,782,894 | -0.20(-1.32%) |
Feb 25, 2014 | 15.59 | 15.76 | 15.37 | 15.53 | 6,141,951 | -0.06(-0.40%) |
Feb 24, 2014 | 15.77 | 15.82 | 15.51 | 15.59 | 5,846,549 | -0.24(-1.54%) |
Feb 21, 2014 | 15.84 | 16.17 | 15.70 | 15.84 | 6,082,914 | +0.02(+0.15%) |
Feb 20, 2014 | 15.77 | 15.92 | 15.63 | 15.81 | 8,742,709 | -0.26(-1.61%) |
Feb 19, 2014 | 16.35 | 16.43 | 16.00 | 16.07 | 5,435,272 | -0.34(-2.06%) |
Feb 18, 2014 | 16.71 | 16.75 | 16.37 | 16.41 | 4,811,631 | -0.29(-1.74%) |
Feb 14, 2014 | 16.66 | 16.70 | 16.70 | 16.70 | 4,122,072 | +0.12(+0.71%) |
Feb 13, 2014 | 16.57 | 16.68 | 16.31 | 16.58 | 5,419,107 | -0.07(-0.42%) |
Feb 12, 2014 | 17.00 | 17.29 | 16.56 | 16.65 | 8,205,016 | -0.24(-1.40%) |
Feb 11, 2014 | 16.44 | 17.04 | 16.44 | 16.89 | 5,839,849 | +0.41(+2.48%) |
Feb 10, 2014 | 16.72 | 16.75 | 16.26 | 16.48 | 5,253,679 | -0.28(-1.64%) |
Feb 07, 2014 | 16.59 | 16.79 | 16.33 | 16.75 | 7,776,614 | +0.20(+1.19%) |
Feb 06, 2014 | 16.37 | 16.78 | 16.26 | 16.56 | 5,518,275 | +0.30(+1.84%) |
Feb 05, 2014 | 16.58 | 16.63 | 16.17 | 16.26 | 8,923,596 | -0.33(-1.99%) |
Feb 04, 2014 | 16.43 | 16.88 | 16.30 | 16.59 | 7,021,376 | +0.42(+2.63%) |
Feb 03, 2014 | 16.71 | 16.74 | 16.16 | 16.17 | 5,202,501 | -0.54(-3.25%) |
Jan 31, 2014 | 16.75 | 16.80 | 16.46 | 16.71 | 6,461,461 | -0.13(-0.79%) |
Jan 30, 2014 | 16.79 | 17.03 | 16.57 | 16.84 | 8,920,821 | +0.30(+1.81%) |
Jan 29, 2014 | 16.40 | 16.77 | 16.24 | 16.54 | 8,831,531 | -0.18(-1.08%) |
Jan 28, 2014 | 16.75 | 16.85 | 16.61 | 16.72 | 4,411,284 | +0.09(+0.57%) |
Jan 27, 2014 | 16.53 | 16.86 | 16.34 | 16.63 | 8,004,228 | -0.02(-0.09%) |
Jan 24, 2014 | 16.68 | 16.90 | 16.30 | 16.64 | 10,992,435 | -0.31(-1.85%) |
Jan 23, 2014 | 17.10 | 17.19 | 16.87 | 16.96 | 3,931,107 | -0.28(-1.60%) |
Jan 22, 2014 | 17.01 | 17.27 | 16.97 | 17.23 | 4,788,453 | +0.23(+1.34%) |
Jan 21, 2014 | 17.16 | 17.19 | 16.70 | 17.01 | 5,042,183 | -0.09(-0.55%) |
Jan 17, 2014 | 17.13 | 17.10 | 17.10 | 17.10 | 4,451,135 | -0.13(-0.73%) |
Jan 16, 2014 | 17.46 | 17.46 | 17.17 | 17.23 | 5,460,959 | -0.20(-1.17%) |
Jan 15, 2014 | 17.29 | 17.51 | 17.25 | 17.43 | 5,432,736 | +0.14(+0.82%) |
Jan 14, 2014 | 17.21 | 17.35 | 17.12 | 17.29 | 6,670,021 | +0.17(+0.96%) |
Jan 13, 2014 | 17.33 | 17.36 | 17.07 | 17.12 | 4,994,044 | -0.19(-1.09%) |
Jan 10, 2014 | 17.18 | 17.52 | 17.01 | 17.31 | 8,415,153 | +0.20(+1.19%) |
Jan 09, 2014 | 17.29 | 17.29 | 16.90 | 17.11 | 8,427,320 | -0.14(-0.82%) |
Jan 08, 2014 | 17.64 | 17.64 | 17.16 | 17.25 | 7,937,392 | -0.42(-2.36%) |
Jan 07, 2014 | 17.83 | 17.97 | 17.61 | 17.67 | 5,285,600 | -0.06(-0.35%) |
Jan 06, 2014 | 17.85 | 18.00 | 17.63 | 17.73 | 6,524,923 | -0.07(-0.40%) |
Jan 03, 2014 | 17.94 | 17.94 | 17.63 | 17.80 | 5,982,343 | +0.00(+0.00%) |
Jan 02, 2014 | 18.27 | 18.33 | 17.64 | 17.80 | 7,977,543 | -0.57(-3.08%) |
Dec 31, 2013 | 18.48 | 18.37 | 18.37 | 18.37 | 4,474,040 | -0.11(-0.60%) |
Dec 30, 2013 | 18.31 | 18.66 | 18.24 | 18.48 | 6,116,547 | +0.09(+0.51%) |
Dec 27, 2013 | 18.08 | 18.39 | 18.04 | 18.38 | 3,613,633 | +0.27(+1.48%) |
Dec 26, 2013 | 18.17 | 18.18 | 18.00 | 18.11 | 5,188,549 | -0.02(-0.13%) |
Dec 24, 2013 | 18.18 | 18.38 | 18.08 | 18.14 | 4,669,297 | +0.02(+0.09%) |
Dec 23, 2013 | 17.84 | 18.19 | 17.82 | 18.12 | 5,552,146 | +0.32(+1.81%) |
Dec 20, 2013 | 17.74 | 18.07 | 17.68 | 17.80 | 8,485,114 | +0.11(+0.62%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.49 | 17.69 | 8,305,935 | -0.11(-0.62%) |
Dec 18, 2013 | 17.38 | 18.01 | 17.33 | 17.80 | 13,673,344 | +0.45(+2.58%) |
Dec 17, 2013 | 17.73 | 17.80 | 17.31 | 17.35 | 7,023,802 | -0.33(-1.87%) |
Dec 16, 2013 | 17.51 | 17.84 | 17.49 | 17.68 | 5,197,217 | +0.19(+1.08%) |
Dec 13, 2013 | 17.50 | 17.56 | 17.37 | 17.49 | 6,367,283 | +0.00(+0.00%) |
Dec 12, 2013 | 17.56 | 17.56 | 17.19 | 17.49 | 4,986,923 | -0.07(-0.40%) |
Dec 11, 2013 | 17.75 | 17.87 | 17.54 | 17.56 | 8,463,630 | -0.16(-0.89%) |
Dec 10, 2013 | 17.73 | 17.83 | 17.58 | 17.72 | 7,828,599 | -0.04(-0.22%) |
Dec 09, 2013 | 17.59 | 17.96 | 17.55 | 17.76 | 11,711,926 | +0.28(+1.57%) |
Dec 06, 2013 | 17.96 | 18.07 | 17.43 | 17.49 | 12,711,390 | +0.05(+0.27%) |
Dec 05, 2013 | 17.41 | 18.02 | 17.30 | 17.44 | 9,194,475 | -0.33(-1.86%) |
Dec 04, 2013 | 17.80 | 17.88 | 17.57 | 17.77 | 6,584,383 | -0.19(-1.05%) |
Dec 03, 2013 | 17.82 | 17.98 | 17.65 | 17.96 | 6,556,602 | +0.06(+0.35%) |
Dec 02, 2013 | 18.15 | 18.21 | 17.80 | 17.89 | 5,543,110 | -0.37(-2.02%) |
Nov 29, 2013 | 18.16 | 18.33 | 18.07 | 18.26 | 4,806,579 | +0.10(+0.56%) |
Nov 27, 2013 | 17.71 | 18.18 | 17.67 | 18.16 | 7,413,954 | +0.52(+2.94%) |
Nov 26, 2013 | 17.81 | 17.81 | 17.60 | 17.64 | 7,355,208 | -0.17(-0.97%) |
Nov 25, 2013 | 18.26 | 18.39 | 17.76 | 17.82 | 8,817,826 | -0.39(-2.16%) |
Nov 22, 2013 | 17.82 | 18.27 | 17.77 | 18.21 | 11,631,912 | +0.35(+1.98%) |
Nov 21, 2013 | 17.67 | 17.93 | 17.51 | 17.85 | 9,899,768 | +0.24(+1.34%) |
Nov 20, 2013 | 17.30 | 17.87 | 17.29 | 17.62 | 13,498,802 | +0.24(+1.36%) |
Nov 19, 2013 | 17.23 | 17.45 | 17.01 | 17.38 | 9,666,068 | +0.16(+0.91%) |
Nov 18, 2013 | 17.46 | 17.46 | 17.07 | 17.23 | 5,331,659 | -0.09(-0.54%) |
Nov 15, 2013 | 16.89 | 17.38 | 16.85 | 17.32 | 14,094,850 | +0.45(+2.65%) |
Nov 14, 2013 | 16.51 | 16.90 | 16.43 | 16.87 | 12,798,771 | +0.37(+2.24%) |
Nov 13, 2013 | 16.12 | 16.51 | 16.03 | 16.50 | 8,734,938 | +0.16(+0.96%) |
Nov 12, 2013 | 16.24 | 16.57 | 16.09 | 16.35 | 11,205,565 | +0.10(+0.63%) |
Nov 11, 2013 | 16.22 | 16.42 | 16.12 | 16.24 | 8,271,349 | -0.04(-0.24%) |
Nov 08, 2013 | 16.42 | 16.42 | 16.06 | 16.28 | 12,208,997 | -0.11(-0.67%) |
Nov 07, 2013 | 16.64 | 16.75 | 16.38 | 16.39 | 12,019,996 | -0.22(-1.31%) |
Nov 06, 2013 | 16.53 | 16.74 | 16.46 | 16.61 | 12,357,549 | +0.16(+1.00%) |
Nov 05, 2013 | 16.70 | 16.80 | 16.42 | 16.45 | 12,874,895 | -0.48(-2.81%) |
Nov 04, 2013 | 16.85 | 17.03 | 16.81 | 16.92 | 8,545,847 | +0.13(+0.79%) |