Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.63 | 15.79 | 14.84 | 15.04 | 28,650,392 | -1.26(-7.72%) |
Oct 30, 2014 | 16.51 | 16.59 | 16.09 | 16.30 | 17,245,092 | -0.38(-2.31%) |
Oct 29, 2014 | 17.36 | 17.39 | 16.61 | 16.68 | 17,230,438 | -0.83(-4.76%) |
Oct 28, 2014 | 17.48 | 17.56 | 17.20 | 17.52 | 7,032,548 | +0.18(+1.02%) |
Oct 27, 2014 | 17.52 | 17.60 | 17.23 | 17.34 | 8,460,921 | -0.26(-1.46%) |
Oct 24, 2014 | 17.64 | 17.72 | 17.42 | 17.60 | 9,931,494 | -0.04(-0.23%) |
Oct 23, 2014 | 17.98 | 18.04 | 17.48 | 17.64 | 12,271,260 | -0.47(-2.61%) |
Oct 22, 2014 | 18.27 | 18.49 | 18.11 | 18.11 | 7,204,396 | -0.25(-1.35%) |
Oct 21, 2014 | 18.45 | 18.58 | 18.31 | 18.36 | 5,959,951 | +0.04(+0.22%) |
Oct 20, 2014 | 18.17 | 18.37 | 18.02 | 18.32 | 5,806,858 | +0.36(+2.01%) |
Oct 17, 2014 | 18.21 | 18.27 | 17.89 | 17.96 | 7,906,661 | -0.26(-1.41%) |
Oct 16, 2014 | 18.00 | 18.43 | 17.95 | 18.21 | 8,402,874 | +0.02(+0.09%) |
Oct 15, 2014 | 18.07 | 18.52 | 17.98 | 18.20 | 9,529,759 | -0.07(-0.40%) |
Oct 14, 2014 | 18.21 | 18.61 | 18.14 | 18.27 | 8,923,383 | +0.22(+1.20%) |
Oct 13, 2014 | 17.96 | 18.57 | 17.95 | 18.05 | 8,559,313 | +0.25(+1.40%) |
Oct 10, 2014 | 18.06 | 18.37 | 17.71 | 17.80 | 9,024,565 | -0.19(-1.07%) |
Oct 09, 2014 | 18.90 | 18.90 | 17.66 | 18.00 | 16,117,015 | -0.95(-5.03%) |
Oct 08, 2014 | 18.19 | 19.01 | 17.76 | 18.95 | 13,244,255 | +0.87(+4.83%) |
Oct 07, 2014 | 18.62 | 18.62 | 17.99 | 18.08 | 10,272,828 | -0.48(-2.59%) |
Oct 06, 2014 | 18.32 | 18.61 | 18.14 | 18.56 | 8,444,885 | +0.36(+1.98%) |
Oct 03, 2014 | 18.46 | 18.49 | 18.04 | 18.20 | 13,787,565 | -0.46(-2.49%) |
Oct 02, 2014 | 18.53 | 18.81 | 18.34 | 18.66 | 10,881,561 | +0.22(+1.17%) |
Oct 01, 2014 | 18.60 | 18.70 | 18.39 | 18.45 | 8,485,584 | -0.03(-0.17%) |
Sep 30, 2014 | 18.71 | 18.91 | 18.36 | 18.48 | 11,540,276 | -0.34(-1.83%) |
Sep 29, 2014 | 19.15 | 19.15 | 18.81 | 18.82 | 6,452,928 | -0.26(-1.39%) |
Sep 26, 2014 | 19.16 | 19.16 | 18.85 | 19.09 | 4,956,069 | -0.08(-0.42%) |
Sep 25, 2014 | 18.97 | 19.25 | 18.78 | 19.17 | 6,870,832 | +0.06(+0.29%) |
Sep 24, 2014 | 19.01 | 19.40 | 19.01 | 19.11 | 5,223,075 | -0.12(-0.63%) |
Sep 23, 2014 | 19.18 | 19.46 | 18.97 | 19.23 | 10,064,048 | +0.26(+1.40%) |
Sep 22, 2014 | 19.32 | 19.38 | 18.85 | 18.97 | 7,219,567 | -0.44(-2.27%) |
Sep 19, 2014 | 19.66 | 19.68 | 19.16 | 19.41 | 10,975,386 | -0.22(-1.14%) |
Sep 18, 2014 | 19.66 | 19.71 | 19.38 | 19.63 | 8,356,299 | -0.14(-0.73%) |
Sep 17, 2014 | 20.07 | 20.10 | 19.74 | 19.78 | 9,469,418 | -0.30(-1.48%) |
Sep 16, 2014 | 20.01 | 20.31 | 19.85 | 20.07 | 9,234,321 | +0.02(+0.08%) |
Sep 15, 2014 | 20.12 | 20.14 | 19.87 | 20.06 | 5,522,440 | -0.12(-0.60%) |
Sep 12, 2014 | 20.37 | 20.44 | 19.98 | 20.18 | 9,189,937 | -0.34(-1.64%) |
Sep 11, 2014 | 20.34 | 20.54 | 20.12 | 20.51 | 8,223,464 | +0.18(+0.87%) |
Sep 10, 2014 | 20.35 | 20.49 | 20.19 | 20.34 | 8,433,607 | -0.14(-0.67%) |
Sep 09, 2014 | 20.41 | 20.53 | 20.21 | 20.47 | 7,317,018 | +0.22(+1.09%) |
Sep 08, 2014 | 20.71 | 20.73 | 20.04 | 20.25 | 7,928,224 | -0.54(-2.62%) |
Sep 05, 2014 | 20.52 | 20.84 | 20.43 | 20.80 | 7,675,838 | +0.30(+1.45%) |
Sep 04, 2014 | 21.10 | 21.22 | 20.41 | 20.50 | 9,218,917 | -0.57(-2.70%) |
Sep 03, 2014 | 21.09 | 21.24 | 20.97 | 21.07 | 6,620,505 | -0.08(-0.38%) |
Sep 02, 2014 | 21.34 | 21.50 | 21.01 | 21.15 | 8,765,075 | -0.54(-2.51%) |
Aug 29, 2014 | 21.35 | 21.70 | 21.70 | 21.70 | 4,801,786 | +0.18(+0.86%) |
Aug 28, 2014 | 21.52 | 21.61 | 21.29 | 21.51 | 5,634,599 | +0.27(+1.28%) |
Aug 27, 2014 | 21.18 | 21.34 | 21.13 | 21.24 | 4,103,208 | +0.02(+0.08%) |
Aug 26, 2014 | 21.09 | 21.28 | 21.05 | 21.22 | 4,342,626 | +0.42(+2.00%) |
Aug 25, 2014 | 21.11 | 21.12 | 20.65 | 20.81 | 5,033,278 | -0.33(-1.55%) |
Aug 22, 2014 | 21.34 | 21.34 | 21.02 | 21.13 | 4,711,123 | -0.18(-0.83%) |
Aug 21, 2014 | 21.07 | 21.37 | 20.88 | 21.31 | 8,542,609 | -0.10(-0.45%) |
Aug 20, 2014 | 21.44 | 21.58 | 21.31 | 21.41 | 4,941,875 | -0.08(-0.37%) |
Aug 19, 2014 | 21.58 | 21.63 | 21.39 | 21.49 | 5,163,940 | +0.01(+0.04%) |
Aug 18, 2014 | 21.52 | 21.57 | 21.25 | 21.48 | 5,911,059 | -0.06(-0.26%) |
Aug 15, 2014 | 21.29 | 21.62 | 21.29 | 21.53 | 6,718,700 | -0.13(-0.59%) |
Aug 14, 2014 | 21.72 | 21.88 | 21.51 | 21.66 | 6,193,924 | -0.02(-0.07%) |
Aug 13, 2014 | 21.73 | 21.94 | 21.61 | 21.68 | 6,215,331 | +0.01(+0.04%) |
Aug 12, 2014 | 21.34 | 21.90 | 21.31 | 21.67 | 10,405,942 | +0.42(+2.00%) |
Aug 11, 2014 | 21.12 | 21.33 | 21.06 | 21.25 | 4,709,201 | +0.11(+0.53%) |
Aug 08, 2014 | 21.08 | 21.22 | 20.91 | 21.13 | 5,501,007 | +0.17(+0.80%) |
Aug 07, 2014 | 21.05 | 21.05 | 20.82 | 20.97 | 6,656,848 | +0.08(+0.38%) |
Aug 06, 2014 | 20.98 | 21.25 | 20.75 | 20.89 | 11,237,751 | +0.24(+1.16%) |
Aug 05, 2014 | 20.33 | 20.77 | 20.24 | 20.65 | 7,025,918 | +0.12(+0.59%) |
Aug 04, 2014 | 20.16 | 20.61 | 20.16 | 20.53 | 9,601,835 | +0.34(+1.71%) |
Aug 01, 2014 | 20.13 | 20.31 | 19.84 | 20.18 | 7,918,653 | +0.23(+1.16%) |
Jul 31, 2014 | 20.25 | 20.35 | 19.95 | 19.95 | 8,016,477 | -0.54(-2.66%) |
Jul 30, 2014 | 20.50 | 20.61 | 20.05 | 20.49 | 6,581,456 | +0.04(+0.20%) |
Jul 29, 2014 | 20.57 | 20.63 | 20.45 | 20.45 | 8,194,482 | -0.08(-0.39%) |
Jul 28, 2014 | 20.09 | 20.59 | 20.05 | 20.53 | 6,935,931 | +0.39(+1.95%) |
Jul 25, 2014 | 19.75 | 20.21 | 19.70 | 20.14 | 6,931,563 | +0.30(+1.49%) |
Jul 24, 2014 | 20.05 | 20.09 | 19.74 | 19.84 | 8,329,709 | -0.33(-1.63%) |
Jul 23, 2014 | 20.33 | 20.39 | 20.13 | 20.17 | 5,623,250 | -0.18(-0.87%) |
Jul 22, 2014 | 20.29 | 20.46 | 20.21 | 20.35 | 5,141,313 | +0.04(+0.20%) |
Jul 21, 2014 | 20.36 | 20.50 | 20.08 | 20.31 | 5,682,095 | -0.05(-0.24%) |
Jul 18, 2014 | 20.17 | 20.45 | 19.94 | 20.36 | 7,070,144 | -0.02(-0.12%) |
Jul 17, 2014 | 20.26 | 20.53 | 20.11 | 20.38 | 7,594,664 | +0.18(+0.91%) |
Jul 16, 2014 | 19.93 | 20.51 | 19.93 | 20.20 | 10,498,056 | +0.42(+2.15%) |
Jul 15, 2014 | 20.32 | 20.44 | 19.75 | 19.77 | 13,141,956 | -0.50(-2.49%) |
Jul 14, 2014 | 20.17 | 20.53 | 20.05 | 20.28 | 7,134,612 | -0.49(-2.35%) |
Jul 11, 2014 | 20.41 | 20.96 | 20.37 | 20.77 | 8,464,711 | +0.39(+1.93%) |
Jul 10, 2014 | 20.80 | 20.85 | 20.26 | 20.37 | 12,452,803 | -0.07(-0.35%) |
Jul 09, 2014 | 20.01 | 20.57 | 19.98 | 20.45 | 11,895,198 | +0.58(+2.94%) |
Jul 08, 2014 | 19.92 | 19.99 | 19.60 | 19.86 | 9,045,989 | +0.06(+0.28%) |
Jul 07, 2014 | 20.01 | 20.13 | 19.76 | 19.80 | 6,699,855 | -0.37(-1.83%) |
Jul 03, 2014 | 20.13 | 20.17 | 20.17 | 20.17 | 4,794,293 | -0.14(-0.67%) |
Jul 02, 2014 | 20.11 | 20.42 | 20.06 | 20.31 | 5,558,215 | +0.22(+1.12%) |
Jul 01, 2014 | 20.41 | 20.60 | 19.84 | 20.09 | 7,285,399 | -0.29(-1.42%) |
Jun 30, 2014 | 20.05 | 20.45 | 19.88 | 20.37 | 8,146,436 | +0.20(+0.99%) |
Jun 27, 2014 | 20.02 | 20.31 | 19.93 | 20.17 | 6,363,583 | +0.10(+0.48%) |
Jun 26, 2014 | 19.85 | 20.09 | 19.59 | 20.08 | 8,283,503 | +0.15(+0.76%) |
Jun 25, 2014 | 19.78 | 20.05 | 19.65 | 19.93 | 6,639,558 | +0.15(+0.77%) |
Jun 24, 2014 | 20.25 | 20.36 | 19.76 | 19.77 | 7,347,153 | -0.40(-1.99%) |
Jun 23, 2014 | 19.87 | 20.22 | 19.68 | 20.17 | 7,023,053 | +0.26(+1.33%) |
Jun 20, 2014 | 19.64 | 19.96 | 19.45 | 19.91 | 17,813,290 | +0.26(+1.30%) |
Jun 19, 2014 | 19.28 | 19.69 | 19.15 | 19.65 | 15,527,846 | +0.64(+3.37%) |
Jun 18, 2014 | 18.68 | 19.01 | 18.60 | 19.01 | 7,320,570 | +0.34(+1.84%) |
Jun 17, 2014 | 18.41 | 18.76 | 18.33 | 18.67 | 5,512,640 | +0.12(+0.65%) |
Jun 16, 2014 | 18.82 | 18.84 | 18.48 | 18.55 | 5,061,167 | -0.19(-1.03%) |
Jun 13, 2014 | 18.61 | 18.80 | 18.35 | 18.74 | 5,849,684 | +0.08(+0.43%) |
Jun 12, 2014 | 18.54 | 18.79 | 18.48 | 18.66 | 7,763,317 | +0.17(+0.91%) |
Jun 11, 2014 | 18.30 | 18.57 | 18.30 | 18.49 | 7,023,063 | +0.25(+1.36%) |
Jun 10, 2014 | 18.24 | 18.44 | 18.08 | 18.24 | 6,267,086 | -0.24(-1.32%) |
Jun 06, 2014 | 18.37 | 18.55 | 18.24 | 18.49 | 4,600,881 | +0.07(+0.39%) |
Jun 05, 2014 | 18.33 | 18.53 | 18.14 | 18.42 | 6,190,371 | +0.10(+0.57%) |
Jun 04, 2014 | 18.18 | 18.46 | 18.08 | 18.31 | 6,217,473 | +0.06(+0.31%) |
Jun 03, 2014 | 18.02 | 18.26 | 17.77 | 18.26 | 6,785,211 | +0.19(+1.06%) |
Jun 02, 2014 | 18.22 | 18.34 | 17.96 | 18.06 | 5,162,803 | -0.25(-1.35%) |
May 30, 2014 | 18.15 | 18.32 | 18.03 | 18.31 | 6,219,084 | +0.10(+0.57%) |
May 29, 2014 | 17.84 | 18.41 | 17.81 | 18.21 | 7,346,179 | +0.22(+1.25%) |
May 28, 2014 | 18.06 | 18.10 | 17.78 | 17.98 | 9,369,943 | -0.16(-0.88%) |
May 27, 2014 | 18.58 | 18.58 | 18.09 | 18.14 | 9,402,870 | -0.58(-3.08%) |
May 23, 2014 | 18.70 | 18.72 | 18.72 | 18.72 | 4,565,854 | -0.03(-0.18%) |
May 22, 2014 | 18.97 | 19.00 | 18.65 | 18.75 | 3,380,187 | -0.12(-0.62%) |
May 21, 2014 | 18.81 | 18.89 | 18.74 | 18.87 | 5,106,746 | -0.02(-0.13%) |
May 20, 2014 | 18.66 | 18.94 | 18.62 | 18.90 | 5,126,177 | +0.22(+1.20%) |
May 19, 2014 | 19.30 | 19.30 | 18.62 | 18.67 | 10,505,223 | -0.52(-2.71%) |
May 16, 2014 | 19.39 | 19.39 | 19.02 | 19.19 | 5,487,003 | -0.24(-1.24%) |
May 15, 2014 | 19.50 | 19.64 | 19.31 | 19.43 | 5,230,311 | -0.27(-1.38%) |
May 14, 2014 | 19.93 | 19.99 | 19.67 | 19.70 | 4,454,562 | -0.04(-0.20%) |
May 13, 2014 | 19.59 | 19.98 | 19.59 | 19.74 | 3,972,633 | +0.14(+0.69%) |
May 12, 2014 | 19.46 | 19.74 | 19.46 | 19.61 | 5,520,816 | +0.39(+2.04%) |
May 09, 2014 | 19.22 | 19.30 | 18.97 | 19.22 | 4,382,604 | +0.02(+0.08%) |
May 08, 2014 | 19.19 | 19.35 | 19.02 | 19.20 | 5,358,566 | -0.01(-0.04%) |
May 07, 2014 | 19.42 | 19.43 | 19.02 | 19.21 | 10,445,911 | -0.47(-2.40%) |
May 06, 2014 | 19.86 | 19.86 | 19.60 | 19.68 | 4,300,013 | -0.20(-1.01%) |
May 05, 2014 | 20.02 | 20.02 | 19.77 | 19.88 | 4,852,557 | +0.10(+0.53%) |
May 02, 2014 | 19.66 | 19.95 | 19.52 | 19.78 | 7,137,069 | +0.15(+0.77%) |
May 01, 2014 | 19.75 | 19.91 | 19.46 | 19.62 | 8,691,034 | -0.24(-1.21%) |
Apr 30, 2014 | 19.89 | 20.05 | 19.65 | 19.86 | 8,113,771 | -0.15(-0.76%) |
Apr 29, 2014 | 19.75 | 20.22 | 19.75 | 20.02 | 13,421,216 | +0.28(+1.42%) |
Apr 28, 2014 | 20.14 | 20.31 | 19.69 | 19.74 | 21,139,318 | -1.42(-6.73%) |
Apr 25, 2014 | 20.55 | 21.20 | 20.49 | 21.16 | 14,451,017 | +0.77(+3.77%) |
Apr 24, 2014 | 20.50 | 20.64 | 20.22 | 20.39 | 14,709,789 | -0.34(-1.66%) |
Apr 23, 2014 | 20.00 | 21.01 | 19.98 | 20.74 | 15,836,274 | +0.70(+3.51%) |
Apr 22, 2014 | 19.98 | 20.16 | 19.45 | 20.03 | 17,161,948 | -0.01(-0.04%) |
Apr 21, 2014 | 20.36 | 20.37 | 19.68 | 20.04 | 20,054,660 | +1.21(+6.41%) |
Apr 17, 2014 | 18.99 | 18.83 | 18.83 | 18.83 | 6,835,906 | -0.17(-0.88%) |
Apr 16, 2014 | 19.09 | 19.22 | 18.81 | 19.00 | 6,685,453 | -0.07(-0.38%) |
Apr 15, 2014 | 19.04 | 19.15 | 18.62 | 19.07 | 11,532,039 | -0.46(-2.34%) |
Apr 14, 2014 | 19.65 | 19.79 | 19.43 | 19.53 | 8,145,421 | +0.14(+0.74%) |
Apr 11, 2014 | 19.79 | 19.82 | 19.28 | 19.38 | 8,072,971 | -0.45(-2.26%) |
Apr 10, 2014 | 20.15 | 20.41 | 19.73 | 19.83 | 8,410,646 | -0.16(-0.80%) |
Apr 09, 2014 | 19.86 | 20.29 | 19.66 | 19.99 | 8,706,932 | +0.03(+0.16%) |
Apr 08, 2014 | 19.86 | 20.05 | 19.74 | 19.96 | 8,156,986 | +0.41(+2.09%) |
Apr 07, 2014 | 19.42 | 19.88 | 19.37 | 19.55 | 8,645,696 | +0.26(+1.37%) |
Apr 04, 2014 | 19.54 | 19.72 | 19.24 | 19.29 | 8,025,284 | +0.01(+0.04%) |
Apr 03, 2014 | 19.25 | 19.34 | 19.06 | 19.28 | 6,844,682 | -0.11(-0.58%) |
Apr 02, 2014 | 19.05 | 19.57 | 18.98 | 19.39 | 9,031,546 | +0.63(+3.37%) |
Apr 01, 2014 | 18.82 | 18.99 | 18.72 | 18.76 | 9,319,813 | +0.01(+0.04%) |
Mar 31, 2014 | 19.12 | 19.28 | 18.65 | 18.75 | 9,643,725 | -0.38(-2.01%) |
Mar 28, 2014 | 18.41 | 19.30 | 18.34 | 19.14 | 14,111,380 | +0.78(+4.27%) |
Mar 27, 2014 | 18.38 | 18.52 | 18.13 | 18.35 | 15,032,205 | -0.10(-0.56%) |
Mar 26, 2014 | 19.11 | 19.22 | 18.40 | 18.46 | 11,122,149 | -0.68(-3.55%) |
Mar 25, 2014 | 19.20 | 19.35 | 19.04 | 19.14 | 6,583,169 | +0.02(+0.13%) |
Mar 24, 2014 | 19.56 | 19.68 | 19.00 | 19.11 | 9,807,268 | -0.53(-2.69%) |
Mar 21, 2014 | 19.92 | 19.92 | 19.49 | 19.64 | 15,462,427 | -0.02(-0.12%) |
Mar 20, 2014 | 19.41 | 19.98 | 19.35 | 19.66 | 13,293,704 | +0.06(+0.33%) |
Mar 19, 2014 | 19.98 | 20.27 | 19.55 | 19.60 | 10,571,704 | -0.62(-3.05%) |
Mar 18, 2014 | 20.35 | 20.50 | 20.16 | 20.22 | 10,071,993 | -0.40(-1.94%) |
Mar 17, 2014 | 20.74 | 21.10 | 20.46 | 20.62 | 13,840,264 | -0.33(-1.57%) |
Mar 14, 2014 | 20.62 | 20.96 | 20.58 | 20.94 | 18,842,446 | +0.56(+2.75%) |
Mar 13, 2014 | 20.06 | 20.42 | 19.90 | 20.38 | 10,437,141 | +0.38(+1.88%) |
Mar 12, 2014 | 19.74 | 20.10 | 19.67 | 20.01 | 9,962,671 | +0.53(+2.71%) |
Mar 11, 2014 | 19.51 | 19.64 | 19.27 | 19.48 | 10,862,835 | +0.15(+0.79%) |
Mar 10, 2014 | 19.53 | 19.60 | 19.03 | 19.33 | 7,705,725 | -0.23(-1.18%) |
Mar 07, 2014 | 19.54 | 19.59 | 18.99 | 19.56 | 12,219,133 | -0.26(-1.32%) |
Mar 06, 2014 | 19.61 | 19.94 | 19.50 | 19.82 | 8,448,615 | +0.28(+1.42%) |
Mar 05, 2014 | 19.24 | 19.61 | 19.14 | 19.54 | 10,603,207 | +0.35(+1.82%) |
Mar 04, 2014 | 18.63 | 19.24 | 18.51 | 19.19 | 11,145,918 | +0.41(+2.16%) |
Mar 03, 2014 | 19.01 | 19.28 | 18.64 | 18.79 | 12,457,586 | +0.29(+1.59%) |
Feb 28, 2014 | 18.73 | 18.76 | 18.30 | 18.49 | 14,028,806 | -0.26(-1.40%) |
Feb 27, 2014 | 18.77 | 19.14 | 18.58 | 18.76 | 10,496,295 | +0.02(+0.13%) |
Feb 26, 2014 | 18.81 | 19.01 | 18.60 | 18.73 | 12,130,830 | -0.15(-0.80%) |
Feb 25, 2014 | 18.76 | 19.14 | 18.73 | 18.88 | 12,751,217 | +0.06(+0.34%) |
Feb 24, 2014 | 18.68 | 18.91 | 18.57 | 18.82 | 13,543,012 | +0.23(+1.24%) |
Feb 21, 2014 | 19.10 | 19.15 | 18.06 | 18.59 | 28,983,610 | -0.86(-4.42%) |
Feb 20, 2014 | 18.86 | 19.52 | 18.79 | 19.45 | 12,559,102 | +0.55(+2.90%) |
Feb 19, 2014 | 19.17 | 19.34 | 18.83 | 18.90 | 12,293,636 | -0.35(-1.82%) |
Feb 18, 2014 | 19.29 | 19.34 | 18.88 | 19.25 | 14,654,001 | +0.30(+1.60%) |
Feb 14, 2014 | 19.17 | 18.95 | 18.95 | 18.95 | 17,186,310 | +0.24(+1.27%) |
Feb 13, 2014 | 18.02 | 18.73 | 17.86 | 18.71 | 13,996,948 | +0.81(+4.53%) |
Feb 12, 2014 | 18.18 | 18.24 | 17.73 | 17.90 | 14,909,693 | -0.31(-1.70%) |
Feb 11, 2014 | 17.74 | 18.31 | 17.74 | 18.21 | 17,533,736 | +0.56(+3.15%) |
Feb 10, 2014 | 17.32 | 17.83 | 17.29 | 17.65 | 15,142,330 | +0.54(+3.16%) |
Feb 07, 2014 | 16.78 | 17.21 | 16.71 | 17.11 | 13,343,096 | +0.41(+2.43%) |
Feb 06, 2014 | 16.62 | 16.90 | 16.52 | 16.70 | 11,634,237 | +0.11(+0.67%) |
Feb 05, 2014 | 17.01 | 17.06 | 16.58 | 16.59 | 12,709,953 | -0.25(-1.46%) |
Feb 04, 2014 | 16.63 | 16.94 | 16.62 | 16.84 | 17,270,612 | +0.13(+0.76%) |
Feb 03, 2014 | 17.25 | 17.37 | 16.70 | 16.71 | 22,710,244 | -0.46(-2.69%) |
Jan 31, 2014 | 18.84 | 18.87 | 16.91 | 17.17 | 44,412,432 | -1.99(-10.37%) |
Jan 30, 2014 | 18.95 | 19.39 | 18.92 | 19.16 | 13,398,241 | -0.61(-3.10%) |
Jan 29, 2014 | 19.94 | 20.05 | 19.34 | 19.77 | 13,342,678 | +0.17(+0.85%) |
Jan 28, 2014 | 19.35 | 19.69 | 19.14 | 19.61 | 8,320,061 | +0.38(+1.98%) |
Jan 27, 2014 | 19.61 | 19.65 | 19.21 | 19.22 | 12,328,242 | -0.56(-2.81%) |
Jan 24, 2014 | 20.24 | 20.39 | 19.45 | 19.78 | 13,284,097 | -0.23(-1.15%) |
Jan 23, 2014 | 19.73 | 20.27 | 19.68 | 20.01 | 13,683,102 | +0.62(+3.20%) |
Jan 22, 2014 | 19.62 | 19.64 | 19.15 | 19.39 | 10,410,261 | -0.34(-1.73%) |
Jan 21, 2014 | 19.36 | 19.97 | 19.31 | 19.73 | 12,489,417 | +0.21(+1.10%) |
Jan 17, 2014 | 19.22 | 19.52 | 19.52 | 19.52 | 16,083,228 | +0.48(+2.51%) |
Jan 16, 2014 | 18.96 | 19.05 | 18.72 | 19.04 | 8,008,864 | +0.29(+1.57%) |
Jan 15, 2014 | 18.61 | 18.93 | 18.46 | 18.75 | 8,665,578 | +0.14(+0.73%) |
Jan 14, 2014 | 18.89 | 19.18 | 18.48 | 18.61 | 12,301,007 | -0.37(-1.97%) |
Jan 13, 2014 | 19.05 | 19.05 | 18.71 | 18.99 | 10,655,326 | +0.06(+0.34%) |
Jan 10, 2014 | 18.83 | 19.11 | 18.73 | 18.92 | 10,704,117 | +0.48(+2.59%) |
Jan 09, 2014 | 18.52 | 18.61 | 18.38 | 18.45 | 8,972,417 | -0.16(-0.85%) |
Jan 08, 2014 | 18.83 | 18.87 | 18.55 | 18.60 | 10,077,189 | -0.44(-2.30%) |
Jan 07, 2014 | 18.96 | 19.07 | 18.69 | 19.04 | 11,048,208 | -0.10(-0.54%) |
Jan 06, 2014 | 19.28 | 19.51 | 19.08 | 19.14 | 11,666,152 | +0.13(+0.67%) |
Jan 03, 2014 | 19.22 | 19.31 | 18.99 | 19.02 | 12,873,409 | -0.03(-0.17%) |
Jan 02, 2014 | 18.66 | 19.30 | 18.61 | 19.05 | 15,293,128 | +0.74(+4.04%) |
Dec 31, 2013 | 18.09 | 18.31 | 18.31 | 18.31 | 15,322,517 | +0.08(+0.44%) |
Dec 30, 2013 | 18.62 | 18.62 | 18.21 | 18.23 | 10,051,570 | -0.52(-2.80%) |
Dec 27, 2013 | 18.64 | 18.79 | 18.52 | 18.76 | 7,627,259 | +0.21(+1.11%) |
Dec 26, 2013 | 18.60 | 18.76 | 18.45 | 18.55 | 10,569,444 | +0.14(+0.78%) |
Dec 24, 2013 | 17.89 | 18.42 | 17.88 | 18.41 | 6,090,550 | +0.52(+2.93%) |
Dec 23, 2013 | 17.93 | 18.10 | 17.81 | 17.88 | 9,755,299 | -0.12(-0.66%) |
Dec 20, 2013 | 18.15 | 18.22 | 17.85 | 18.00 | 16,952,804 | -0.10(-0.53%) |
Dec 19, 2013 | 18.11 | 18.17 | 17.76 | 18.10 | 13,919,193 | -0.30(-1.64%) |
Dec 18, 2013 | 18.45 | 18.80 | 18.33 | 18.40 | 16,097,122 | +0.02(+0.13%) |
Dec 17, 2013 | 18.37 | 18.57 | 18.30 | 18.37 | 10,204,474 | -0.04(-0.22%) |
Dec 16, 2013 | 18.51 | 18.75 | 18.29 | 18.41 | 14,680,699 | -0.10(-0.52%) |
Dec 13, 2013 | 18.69 | 18.72 | 18.45 | 18.51 | 10,270,220 | +0.00(+0.00%) |
Dec 12, 2013 | 18.29 | 18.63 | 18.03 | 18.51 | 13,876,621 | -0.15(-0.81%) |
Dec 11, 2013 | 19.19 | 19.19 | 18.59 | 18.66 | 10,865,628 | -0.56(-2.94%) |
Dec 10, 2013 | 19.27 | 19.53 | 19.20 | 19.22 | 12,821,725 | +0.46(+2.46%) |
Dec 09, 2013 | 18.42 | 18.83 | 18.39 | 18.76 | 10,467,498 | +0.46(+2.52%) |
Dec 06, 2013 | 18.58 | 18.73 | 18.26 | 18.30 | 14,500,812 | -0.14(-0.78%) |
Dec 05, 2013 | 18.48 | 18.83 | 18.32 | 18.45 | 14,380,979 | -0.54(-2.85%) |
Dec 04, 2013 | 18.73 | 19.25 | 18.56 | 18.99 | 16,560,464 | +0.40(+2.14%) |
Dec 03, 2013 | 18.79 | 18.90 | 18.45 | 18.59 | 14,865,200 | -0.20(-1.06%) |
Dec 02, 2013 | 19.28 | 19.39 | 18.76 | 18.79 | 13,919,896 | -0.79(-4.03%) |
Nov 29, 2013 | 19.57 | 19.87 | 19.54 | 19.58 | 6,151,495 | +0.17(+0.85%) |
Nov 27, 2013 | 19.70 | 19.88 | 19.20 | 19.41 | 12,078,378 | -0.08(-0.40%) |
Nov 26, 2013 | 19.80 | 19.92 | 19.38 | 19.49 | 17,134,648 | -0.64(-3.17%) |
Nov 25, 2013 | 20.05 | 20.30 | 19.46 | 20.13 | 15,553,256 | -0.17(-0.82%) |
Nov 22, 2013 | 20.49 | 20.69 | 20.23 | 20.29 | 7,840,270 | -0.09(-0.46%) |
Nov 21, 2013 | 20.66 | 20.68 | 20.27 | 20.39 | 12,435,955 | -0.42(-2.01%) |
Nov 20, 2013 | 21.29 | 21.36 | 20.70 | 20.81 | 11,015,382 | -0.76(-3.51%) |
Nov 19, 2013 | 21.26 | 21.58 | 21.22 | 21.56 | 6,517,483 | +0.24(+1.15%) |
Nov 18, 2013 | 21.89 | 21.92 | 21.24 | 21.32 | 8,158,627 | -0.59(-2.70%) |
Nov 15, 2013 | 22.19 | 22.43 | 21.91 | 21.91 | 7,686,238 | -0.22(-1.00%) |
Nov 14, 2013 | 21.72 | 22.23 | 21.70 | 22.13 | 10,318,817 | +0.61(+2.82%) |
Nov 13, 2013 | 21.36 | 21.59 | 21.29 | 21.52 | 7,367,969 | +0.25(+1.19%) |
Nov 12, 2013 | 21.62 | 21.71 | 21.11 | 21.27 | 9,746,089 | -0.47(-2.18%) |
Nov 11, 2013 | 21.55 | 21.80 | 21.08 | 21.74 | 8,159,214 | +0.01(+0.04%) |
Nov 08, 2013 | 21.34 | 21.75 | 20.89 | 21.74 | 10,404,598 | +0.17(+0.80%) |
Nov 07, 2013 | 21.83 | 22.14 | 21.51 | 21.56 | 10,116,616 | -0.45(-2.04%) |
Nov 06, 2013 | 21.79 | 22.14 | 21.70 | 22.01 | 9,487,633 | +0.45(+2.08%) |
Nov 05, 2013 | 21.47 | 21.74 | 21.28 | 21.56 | 9,937,320 | +0.02(+0.07%) |
Nov 04, 2013 | 20.81 | 21.62 | 20.71 | 21.55 | 12,783,793 | +1.06(+5.20%) |