Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.82 | 24.56 | 23.80 | 24.43 | 10,912,361 | +0.93(+3.94%) |
Mar 28, 2014 | 23.62 | 24.03 | 23.39 | 23.50 | 12,182,870 | -0.02(-0.08%) |
Mar 27, 2014 | 23.43 | 23.57 | 22.79 | 23.52 | 14,903,091 | -0.07(-0.28%) |
Mar 26, 2014 | 24.24 | 24.25 | 23.45 | 23.59 | 9,621,030 | -0.60(-2.50%) |
Mar 25, 2014 | 24.58 | 24.84 | 24.11 | 24.19 | 8,275,955 | -0.23(-0.93%) |
Mar 24, 2014 | 24.89 | 24.91 | 24.04 | 24.42 | 9,637,930 | -0.31(-1.26%) |
Mar 21, 2014 | 25.12 | 25.15 | 24.67 | 24.73 | 6,864,733 | -0.19(-0.76%) |
Mar 20, 2014 | 25.01 | 25.10 | 24.55 | 24.92 | 8,502,164 | -0.19(-0.75%) |
Mar 19, 2014 | 25.35 | 25.49 | 24.86 | 25.11 | 5,483,919 | -0.20(-0.78%) |
Mar 18, 2014 | 25.22 | 25.61 | 25.18 | 25.31 | 7,033,215 | +0.17(+0.68%) |
Mar 17, 2014 | 24.94 | 25.46 | 24.94 | 25.14 | 6,919,915 | +0.32(+1.29%) |
Mar 14, 2014 | 24.89 | 25.12 | 24.70 | 24.82 | 8,048,708 | -0.22(-0.87%) |
Mar 13, 2014 | 25.54 | 25.80 | 24.84 | 25.03 | 10,739,335 | -0.43(-1.67%) |
Mar 12, 2014 | 25.43 | 25.98 | 25.32 | 25.46 | 10,971,542 | -0.09(-0.37%) |
Mar 11, 2014 | 26.28 | 26.57 | 25.40 | 25.55 | 12,178,818 | -0.62(-2.38%) |
Mar 10, 2014 | 26.59 | 26.77 | 25.96 | 26.18 | 9,829,488 | -0.55(-2.05%) |
Mar 07, 2014 | 27.08 | 27.16 | 26.48 | 26.72 | 12,007,787 | -0.09(-0.35%) |
Mar 06, 2014 | 26.78 | 26.98 | 26.71 | 26.82 | 7,168,135 | +0.16(+0.60%) |
Mar 05, 2014 | 26.81 | 26.98 | 26.60 | 26.66 | 9,761,543 | -0.07(-0.25%) |
Mar 04, 2014 | 26.43 | 26.81 | 26.41 | 26.72 | 13,092,206 | +0.65(+2.50%) |
Mar 03, 2014 | 25.66 | 26.64 | 25.51 | 26.07 | 10,488,158 | +0.05(+0.18%) |
Feb 28, 2014 | 26.36 | 26.42 | 25.74 | 26.03 | 9,806,903 | -0.29(-1.11%) |
Feb 27, 2014 | 25.89 | 26.60 | 25.86 | 26.32 | 11,492,596 | +0.35(+1.35%) |
Feb 26, 2014 | 26.17 | 26.48 | 25.68 | 25.97 | 12,266,390 | -0.05(-0.18%) |
Feb 25, 2014 | 26.46 | 26.64 | 25.90 | 26.02 | 10,105,911 | -0.28(-1.08%) |
Feb 24, 2014 | 25.81 | 26.43 | 25.55 | 26.30 | 10,752,567 | +0.75(+2.92%) |
Feb 21, 2014 | 25.44 | 25.82 | 25.39 | 25.55 | 10,310,674 | +0.21(+0.82%) |
Feb 20, 2014 | 24.69 | 25.44 | 24.69 | 25.35 | 16,265,203 | +1.02(+4.19%) |
Feb 19, 2014 | 24.32 | 25.20 | 23.66 | 24.33 | 25,365,504 | -0.09(-0.39%) |
Feb 18, 2014 | 24.67 | 24.88 | 24.34 | 24.42 | 11,843,007 | -0.16(-0.65%) |
Feb 14, 2014 | 24.15 | 24.58 | 24.58 | 24.58 | 9,767,380 | +0.42(+1.72%) |
Feb 13, 2014 | 24.05 | 24.21 | 23.76 | 24.16 | 8,056,191 | +0.25(+1.03%) |
Feb 12, 2014 | 23.97 | 24.14 | 23.73 | 23.92 | 8,158,389 | +0.07(+0.28%) |
Feb 11, 2014 | 23.44 | 23.87 | 23.38 | 23.85 | 11,387,598 | +0.58(+2.48%) |
Feb 10, 2014 | 23.33 | 23.52 | 23.16 | 23.28 | 9,762,873 | -0.15(-0.65%) |
Feb 07, 2014 | 23.09 | 23.54 | 22.99 | 23.43 | 8,407,009 | +0.48(+2.10%) |
Feb 06, 2014 | 22.66 | 23.19 | 22.63 | 22.95 | 9,633,981 | +0.59(+2.62%) |
Feb 05, 2014 | 22.43 | 22.49 | 21.77 | 22.36 | 14,102,412 | -0.50(-2.19%) |
Feb 04, 2014 | 22.67 | 23.03 | 22.58 | 22.86 | 7,926,570 | +0.32(+1.43%) |
Feb 03, 2014 | 23.02 | 23.28 | 22.26 | 22.54 | 13,698,613 | -0.47(-2.05%) |
Jan 31, 2014 | 22.54 | 23.22 | 22.47 | 23.01 | 11,760,205 | +0.24(+1.04%) |
Jan 30, 2014 | 22.51 | 22.92 | 22.33 | 22.78 | 12,842,890 | +0.78(+3.57%) |
Jan 29, 2014 | 22.47 | 22.64 | 21.88 | 21.99 | 12,686,855 | -0.73(-3.20%) |
Jan 28, 2014 | 22.46 | 23.13 | 22.45 | 22.72 | 15,427,164 | +0.26(+1.14%) |
Jan 27, 2014 | 22.55 | 22.76 | 21.81 | 22.46 | 14,349,249 | +0.00(+0.00%) |
Jan 24, 2014 | 23.26 | 23.47 | 22.36 | 22.46 | 21,554,596 | -1.32(-5.56%) |
Jan 23, 2014 | 24.04 | 24.09 | 23.43 | 23.79 | 15,094,045 | -0.53(-2.18%) |
Jan 22, 2014 | 24.34 | 24.44 | 23.97 | 24.32 | 16,887,914 | -0.59(-2.35%) |
Jan 21, 2014 | 25.14 | 25.18 | 24.68 | 24.90 | 16,400,809 | -0.05(-0.19%) |
Jan 17, 2014 | 24.45 | 24.95 | 24.95 | 24.95 | 15,649,360 | +0.60(+2.44%) |
Jan 16, 2014 | 24.14 | 24.43 | 24.09 | 24.35 | 8,813,731 | +0.06(+0.23%) |
Jan 15, 2014 | 24.35 | 24.72 | 24.14 | 24.30 | 12,316,269 | -0.06(-0.23%) |
Jan 14, 2014 | 23.91 | 24.44 | 23.48 | 24.35 | 13,722,419 | +0.50(+2.10%) |
Jan 13, 2014 | 24.29 | 24.66 | 23.82 | 23.85 | 19,667,052 | -0.10(-0.43%) |
Jan 10, 2014 | 23.52 | 23.98 | 23.39 | 23.96 | 12,351,222 | +0.36(+1.52%) |
Jan 09, 2014 | 23.52 | 23.61 | 23.08 | 23.60 | 14,492,323 | +0.24(+1.01%) |
Jan 08, 2014 | 23.45 | 23.58 | 23.21 | 23.36 | 13,460,296 | +0.21(+0.90%) |
Jan 07, 2014 | 22.65 | 23.30 | 22.59 | 23.15 | 18,919,802 | +0.97(+4.39%) |
Jan 06, 2014 | 22.54 | 22.77 | 22.09 | 22.18 | 16,281,182 | +0.03(+0.13%) |
Jan 03, 2014 | 22.51 | 22.57 | 21.96 | 22.15 | 6,304,399 | -0.25(-1.14%) |
Jan 02, 2014 | 22.24 | 22.62 | 22.03 | 22.41 | 8,900,904 | +0.19(+0.85%) |
Dec 31, 2013 | 22.11 | 22.22 | 22.22 | 22.22 | 5,528,416 | +0.13(+0.60%) |
Dec 30, 2013 | 21.90 | 22.20 | 21.88 | 22.09 | 5,220,858 | +0.22(+0.99%) |
Dec 27, 2013 | 21.94 | 21.96 | 21.74 | 21.87 | 3,651,914 | -0.09(-0.39%) |
Dec 26, 2013 | 21.82 | 22.20 | 21.81 | 21.95 | 6,286,888 | +0.15(+0.69%) |
Dec 24, 2013 | 21.47 | 21.95 | 21.45 | 21.80 | 4,714,093 | +0.20(+0.92%) |
Dec 23, 2013 | 21.65 | 21.68 | 21.49 | 21.60 | 7,216,235 | +0.14(+0.66%) |
Dec 20, 2013 | 21.35 | 21.56 | 21.02 | 21.46 | 12,204,722 | +0.10(+0.49%) |
Dec 19, 2013 | 21.28 | 21.50 | 21.16 | 21.36 | 9,013,593 | -0.04(-0.18%) |
Dec 18, 2013 | 21.09 | 21.40 | 20.86 | 21.40 | 17,617,886 | +0.41(+1.94%) |
Dec 17, 2013 | 20.58 | 21.06 | 20.42 | 20.99 | 19,588,492 | +0.48(+2.35%) |
Dec 16, 2013 | 20.14 | 20.54 | 20.14 | 20.51 | 14,939,629 | +0.48(+2.41%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.57 | 20.03 | 8,383,175 | +0.35(+1.78%) |
Dec 12, 2013 | 19.46 | 19.78 | 19.46 | 19.68 | 12,269,344 | +0.23(+1.17%) |
Dec 11, 2013 | 19.72 | 20.03 | 19.37 | 19.45 | 11,734,943 | -0.26(-1.29%) |
Dec 10, 2013 | 19.52 | 19.84 | 19.34 | 19.71 | 9,486,793 | +0.12(+0.63%) |
Dec 09, 2013 | 19.15 | 19.60 | 19.13 | 19.58 | 11,639,240 | +0.53(+2.78%) |
Dec 06, 2013 | 18.80 | 19.21 | 18.72 | 19.05 | 11,799,228 | +0.45(+2.44%) |
Dec 05, 2013 | 18.66 | 18.87 | 18.56 | 18.60 | 7,954,960 | -0.02(-0.10%) |
Dec 04, 2013 | 18.14 | 18.77 | 18.11 | 18.62 | 10,514,062 | +0.43(+2.34%) |
Dec 03, 2013 | 18.13 | 18.42 | 18.01 | 18.19 | 9,113,904 | +0.03(+0.16%) |
Dec 02, 2013 | 18.16 | 18.47 | 18.13 | 18.17 | 7,918,705 | +0.04(+0.21%) |
Nov 29, 2013 | 18.18 | 18.35 | 18.03 | 18.13 | 4,347,603 | +0.01(+0.05%) |
Nov 27, 2013 | 17.81 | 18.18 | 17.65 | 18.12 | 8,303,993 | +0.33(+1.86%) |
Nov 26, 2013 | 17.82 | 18.01 | 17.74 | 17.79 | 5,268,475 | -0.01(-0.05%) |
Nov 25, 2013 | 17.85 | 18.03 | 17.76 | 17.80 | 6,180,447 | +0.02(+0.11%) |
Nov 22, 2013 | 17.93 | 17.97 | 17.67 | 17.78 | 4,694,680 | -0.07(-0.37%) |
Nov 21, 2013 | 17.41 | 17.90 | 17.41 | 17.84 | 10,084,730 | +0.43(+2.44%) |
Nov 20, 2013 | 17.67 | 17.88 | 17.38 | 17.42 | 9,931,995 | -0.12(-0.70%) |
Nov 19, 2013 | 18.12 | 18.18 | 17.51 | 17.54 | 13,206,314 | -0.64(-3.53%) |
Nov 18, 2013 | 18.43 | 18.58 | 18.11 | 18.18 | 7,588,594 | -0.19(-1.03%) |
Nov 15, 2013 | 18.47 | 18.57 | 18.24 | 18.37 | 6,220,067 | -0.10(-0.56%) |
Nov 14, 2013 | 18.69 | 18.72 | 18.42 | 18.48 | 6,188,740 | -0.13(-0.71%) |
Nov 13, 2013 | 18.24 | 18.62 | 18.16 | 18.61 | 8,424,280 | +0.42(+2.28%) |
Nov 12, 2013 | 18.17 | 18.33 | 18.03 | 18.19 | 6,260,929 | +0.06(+0.31%) |
Nov 11, 2013 | 18.05 | 18.31 | 17.95 | 18.14 | 4,753,634 | +0.10(+0.58%) |
Nov 08, 2013 | 17.66 | 18.05 | 17.52 | 18.03 | 7,457,243 | +0.48(+2.75%) |
Nov 07, 2013 | 18.18 | 18.18 | 17.47 | 17.55 | 9,594,258 | -0.49(-2.72%) |
Nov 06, 2013 | 18.13 | 18.34 | 17.95 | 18.04 | 6,670,689 | -0.05(-0.26%) |
Nov 05, 2013 | 18.19 | 18.33 | 18.01 | 18.09 | 7,555,737 | -0.13(-0.73%) |
Nov 04, 2013 | 18.38 | 18.46 | 18.15 | 18.22 | 7,785,844 | -0.01(-0.05%) |
Nov 01, 2013 | 18.03 | 18.42 | 17.91 | 18.23 | 14,647,280 | +0.25(+1.37%) |
Oct 31, 2013 | 18.41 | 18.70 | 17.53 | 17.99 | 34,737,988 | -1.18(-6.16%) |
Oct 30, 2013 | 19.26 | 19.46 | 18.89 | 19.17 | 12,005,784 | +0.07(+0.35%) |
Oct 29, 2013 | 18.88 | 19.12 | 18.65 | 19.10 | 7,249,157 | +0.25(+1.35%) |
Oct 28, 2013 | 19.22 | 19.22 | 18.66 | 18.85 | 10,618,607 | -0.34(-1.77%) |
Oct 25, 2013 | 19.55 | 19.57 | 19.04 | 19.19 | 9,591,868 | -0.31(-1.60%) |
Oct 24, 2013 | 19.05 | 19.57 | 19.03 | 19.50 | 8,607,723 | +0.55(+2.89%) |
Oct 23, 2013 | 19.35 | 19.37 | 18.94 | 18.95 | 7,465,746 | -0.48(-2.48%) |
Oct 22, 2013 | 19.61 | 19.73 | 19.12 | 19.43 | 10,436,354 | -0.19(-0.96%) |
Oct 21, 2013 | 19.55 | 19.74 | 19.49 | 19.62 | 8,392,203 | +0.08(+0.39%) |
Oct 18, 2013 | 19.75 | 19.82 | 19.46 | 19.55 | 11,226,948 | -0.08(-0.43%) |
Oct 17, 2013 | 19.55 | 19.65 | 19.38 | 19.63 | 5,935,207 | +0.08(+0.43%) |
Oct 16, 2013 | 19.61 | 19.74 | 19.46 | 19.55 | 9,714,712 | +0.12(+0.63%) |
Oct 15, 2013 | 19.55 | 19.74 | 19.29 | 19.42 | 11,100,270 | -0.03(-0.15%) |
Oct 14, 2013 | 19.21 | 19.55 | 19.13 | 19.45 | 9,606,874 | +0.12(+0.64%) |
Oct 11, 2013 | 19.30 | 19.65 | 19.19 | 19.33 | 10,994,425 | +0.11(+0.59%) |
Oct 10, 2013 | 19.22 | 19.47 | 19.09 | 19.21 | 8,622,312 | +0.29(+1.55%) |
Oct 09, 2013 | 18.97 | 19.23 | 18.33 | 18.92 | 12,402,695 | +0.09(+0.45%) |
Oct 08, 2013 | 19.24 | 19.44 | 18.50 | 18.84 | 14,881,492 | -0.42(-2.16%) |
Oct 07, 2013 | 19.26 | 19.61 | 19.18 | 19.25 | 5,583,869 | -0.20(-1.02%) |
Oct 04, 2013 | 19.51 | 19.68 | 19.42 | 19.45 | 5,644,280 | +0.01(+0.05%) |
Oct 03, 2013 | 19.66 | 19.74 | 19.09 | 19.44 | 8,169,608 | -0.11(-0.58%) |
Oct 02, 2013 | 19.45 | 19.66 | 19.38 | 19.55 | 5,615,652 | -0.04(-0.19%) |
Oct 01, 2013 | 19.40 | 19.67 | 19.32 | 19.59 | 6,830,824 | +0.28(+1.47%) |
Sep 30, 2013 | 18.86 | 19.48 | 18.45 | 19.31 | 10,375,183 | +0.21(+1.09%) |
Sep 27, 2013 | 19.10 | 19.12 | 18.88 | 19.10 | 6,486,517 | -0.05(-0.25%) |
Sep 26, 2013 | 19.10 | 19.28 | 19.04 | 19.15 | 5,415,118 | +0.07(+0.35%) |
Sep 25, 2013 | 19.03 | 19.20 | 18.95 | 19.08 | 7,441,506 | +0.06(+0.30%) |
Sep 24, 2013 | 18.80 | 19.28 | 18.66 | 19.03 | 8,165,175 | +0.26(+1.41%) |
Sep 23, 2013 | 18.84 | 18.92 | 18.43 | 18.76 | 7,777,434 | -0.06(-0.30%) |
Sep 20, 2013 | 19.02 | 19.04 | 18.77 | 18.82 | 10,870,070 | -0.25(-1.29%) |
Sep 19, 2013 | 18.82 | 19.18 | 18.73 | 19.06 | 13,636,830 | +0.39(+2.07%) |
Sep 18, 2013 | 18.69 | 18.78 | 18.30 | 18.68 | 10,158,591 | +0.21(+1.13%) |
Sep 17, 2013 | 18.24 | 18.52 | 18.16 | 18.47 | 5,512,930 | +0.24(+1.30%) |
Sep 16, 2013 | 18.61 | 18.69 | 18.16 | 18.23 | 9,471,368 | +0.01(+0.05%) |
Sep 13, 2013 | 18.04 | 18.28 | 17.88 | 18.22 | 9,188,818 | +0.40(+2.23%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.67 | 17.83 | 6,689,375 | -0.22(-1.20%) |
Sep 11, 2013 | 18.03 | 18.11 | 17.79 | 18.04 | 8,718,602 | +0.06(+0.32%) |
Sep 10, 2013 | 17.91 | 18.01 | 17.85 | 17.99 | 7,462,016 | +0.28(+1.60%) |
Sep 09, 2013 | 17.53 | 17.84 | 17.52 | 17.70 | 9,193,104 | +0.30(+1.74%) |
Sep 06, 2013 | 17.38 | 17.59 | 17.15 | 17.40 | 8,997,534 | +0.12(+0.71%) |
Sep 05, 2013 | 17.24 | 17.50 | 17.24 | 17.28 | 8,951,834 | +0.04(+0.22%) |
Sep 04, 2013 | 16.97 | 17.53 | 16.96 | 17.24 | 11,872,293 | +0.26(+1.56%) |
Sep 03, 2013 | 16.92 | 17.07 | 16.87 | 16.98 | 8,258,341 | +0.26(+1.58%) |
Aug 30, 2013 | 16.91 | 16.96 | 16.60 | 16.71 | 7,058,590 | -0.09(-0.51%) |
Aug 29, 2013 | 16.74 | 16.96 | 16.71 | 16.80 | 5,505,328 | +0.09(+0.57%) |
Aug 28, 2013 | 16.54 | 16.77 | 16.34 | 16.70 | 8,539,997 | +0.30(+1.84%) |
Aug 27, 2013 | 16.84 | 16.99 | 16.36 | 16.40 | 11,289,866 | -0.75(-4.35%) |
Aug 26, 2013 | 16.99 | 17.51 | 16.99 | 17.15 | 9,123,787 | +0.14(+0.83%) |
Aug 23, 2013 | 16.88 | 17.01 | 16.78 | 17.00 | 7,841,313 | +0.17(+1.01%) |
Aug 22, 2013 | 16.62 | 16.86 | 16.53 | 16.83 | 10,063,229 | +0.34(+2.06%) |
Aug 21, 2013 | 16.29 | 16.59 | 16.24 | 16.49 | 10,013,135 | +0.21(+1.28%) |
Aug 20, 2013 | 16.21 | 16.36 | 16.10 | 16.29 | 6,683,118 | +0.04(+0.23%) |
Aug 19, 2013 | 16.23 | 16.63 | 16.13 | 16.25 | 6,578,789 | +0.01(+0.06%) |
Aug 16, 2013 | 16.15 | 16.32 | 16.13 | 16.24 | 6,480,797 | +0.05(+0.29%) |
Aug 15, 2013 | 16.28 | 16.30 | 16.03 | 16.19 | 7,129,999 | -0.21(-1.27%) |
Aug 14, 2013 | 16.34 | 16.51 | 16.28 | 16.40 | 6,584,534 | -0.01(-0.06%) |
Aug 13, 2013 | 16.40 | 16.48 | 16.16 | 16.41 | 7,553,947 | +0.13(+0.81%) |
Aug 12, 2013 | 16.24 | 16.48 | 16.13 | 16.28 | 4,854,992 | -0.02(-0.12%) |
Aug 09, 2013 | 16.48 | 16.52 | 16.07 | 16.30 | 7,654,363 | -0.23(-1.37%) |
Aug 08, 2013 | 16.43 | 16.60 | 16.36 | 16.52 | 11,086,322 | +0.20(+1.22%) |
Aug 07, 2013 | 16.01 | 16.52 | 15.93 | 16.32 | 15,974,269 | +0.35(+2.19%) |
Aug 06, 2013 | 16.57 | 16.69 | 15.82 | 15.97 | 24,878,554 | +0.34(+2.18%) |
Aug 05, 2013 | 15.48 | 15.64 | 15.37 | 15.63 | 10,002,558 | +0.09(+0.61%) |
Aug 02, 2013 | 15.79 | 15.82 | 15.41 | 15.54 | 12,358,519 | -0.38(-2.37%) |
Aug 01, 2013 | 15.55 | 16.05 | 15.55 | 15.92 | 10,239,565 | +0.51(+3.31%) |
Jul 31, 2013 | 15.51 | 15.61 | 15.38 | 15.41 | 8,236,214 | -0.04(-0.24%) |
Jul 30, 2013 | 15.18 | 15.61 | 15.14 | 15.45 | 8,258,892 | +0.37(+2.44%) |
Jul 29, 2013 | 15.08 | 15.25 | 14.99 | 15.08 | 4,311,140 | +0.02(+0.13%) |
Jul 26, 2013 | 14.83 | 15.11 | 14.76 | 15.06 | 5,483,225 | +0.10(+0.70%) |
Jul 25, 2013 | 15.12 | 15.25 | 14.75 | 14.95 | 11,602,696 | -0.23(-1.49%) |
Jul 24, 2013 | 15.40 | 15.59 | 15.10 | 15.18 | 6,647,467 | -0.05(-0.31%) |
Jul 23, 2013 | 15.30 | 15.51 | 15.21 | 15.23 | 5,915,857 | -0.04(-0.25%) |
Jul 22, 2013 | 15.16 | 15.34 | 15.08 | 15.27 | 4,583,597 | -0.02(-0.12%) |
Jul 19, 2013 | 15.27 | 15.35 | 15.10 | 15.28 | 6,303,858 | +0.00(+0.00%) |
Jul 18, 2013 | 14.84 | 15.35 | 14.84 | 15.28 | 10,099,467 | +0.48(+3.25%) |
Jul 17, 2013 | 14.85 | 14.91 | 14.74 | 14.80 | 4,900,191 | -0.03(-0.19%) |
Jul 16, 2013 | 14.89 | 15.03 | 14.70 | 14.83 | 6,563,006 | -0.02(-0.13%) |
Jul 15, 2013 | 14.47 | 14.93 | 14.39 | 14.85 | 10,453,018 | +0.43(+3.01%) |
Jul 12, 2013 | 14.43 | 14.64 | 14.37 | 14.42 | 7,415,958 | +0.00(+0.00%) |
Jul 11, 2013 | 14.77 | 14.80 | 14.22 | 14.42 | 17,891,442 | -0.09(-0.59%) |
Jul 10, 2013 | 14.61 | 14.64 | 14.37 | 14.50 | 7,816,112 | -0.08(-0.58%) |
Jul 09, 2013 | 14.87 | 14.74 | 14.54 | 14.59 | 8,808,715 | -0.12(-0.83%) |
Jul 08, 2013 | 14.66 | 15.02 | 14.60 | 14.71 | 11,619,187 | +0.19(+1.30%) |
Jul 05, 2013 | 14.26 | 14.63 | 14.19 | 14.52 | 9,687,310 | +0.42(+2.95%) |
Jul 03, 2013 | 13.95 | 14.16 | 13.84 | 14.10 | 2,886,238 | +0.06(+0.40%) |
Jul 02, 2013 | 14.22 | 14.44 | 13.98 | 14.05 | 9,303,763 | -0.20(-1.39%) |
Jul 01, 2013 | 14.22 | 14.43 | 14.20 | 14.25 | 9,758,788 | +0.28(+2.03%) |
Jun 28, 2013 | 13.61 | 14.06 | 13.60 | 13.96 | 9,838,758 | +0.29(+2.14%) |
Jun 27, 2013 | 13.74 | 13.87 | 13.62 | 13.67 | 6,232,510 | +0.14(+1.05%) |
Jun 26, 2013 | 13.38 | 13.84 | 13.36 | 13.53 | 18,101,152 | +0.59(+4.53%) |
Jun 25, 2013 | 12.73 | 13.10 | 12.73 | 12.94 | 9,418,805 | +0.43(+3.40%) |
Jun 24, 2013 | 12.79 | 12.79 | 12.16 | 12.52 | 18,089,256 | -0.53(-4.05%) |
Jun 21, 2013 | 13.40 | 13.46 | 12.85 | 13.05 | 11,315,444 | -0.24(-1.78%) |
Jun 20, 2013 | 13.98 | 13.98 | 13.19 | 13.28 | 17,145,964 | -0.88(-6.20%) |
Jun 19, 2013 | 14.23 | 14.40 | 14.09 | 14.16 | 7,548,697 | -0.10(-0.73%) |
Jun 18, 2013 | 14.15 | 14.35 | 14.13 | 14.26 | 6,843,012 | +0.15(+1.07%) |
Jun 17, 2013 | 13.98 | 14.31 | 13.98 | 14.11 | 8,252,613 | +0.18(+1.29%) |
Jun 14, 2013 | 14.08 | 14.23 | 13.90 | 13.93 | 6,087,550 | -0.20(-1.40%) |
Jun 13, 2013 | 13.88 | 14.17 | 13.71 | 14.13 | 8,547,474 | +0.19(+1.35%) |
Jun 12, 2013 | 14.13 | 14.23 | 13.87 | 13.94 | 8,780,662 | -0.03(-0.20%) |
Jun 11, 2013 | 14.09 | 14.13 | 13.91 | 13.97 | 6,278,675 | -0.37(-2.57%) |
Jun 10, 2013 | 14.20 | 14.52 | 14.13 | 14.34 | 7,867,204 | +0.22(+1.54%) |
Jun 07, 2013 | 13.90 | 14.20 | 13.79 | 14.12 | 7,575,751 | +0.35(+2.54%) |
Jun 06, 2013 | 13.62 | 13.90 | 13.53 | 13.77 | 11,684,040 | +0.06(+0.41%) |
Jun 05, 2013 | 14.03 | 14.09 | 13.50 | 13.72 | 13,126,177 | -0.46(-3.26%) |
Jun 04, 2013 | 14.32 | 14.48 | 14.09 | 14.18 | 8,306,792 | -0.17(-1.19%) |
Jun 03, 2013 | 14.49 | 14.57 | 14.12 | 14.35 | 8,468,329 | +0.02(+0.13%) |
May 31, 2013 | 14.39 | 14.64 | 14.32 | 14.33 | 9,133,302 | -0.15(-1.04%) |
May 30, 2013 | 14.31 | 14.60 | 14.20 | 14.48 | 11,977,213 | +0.23(+1.59%) |
May 29, 2013 | 14.37 | 14.45 | 14.13 | 14.26 | 9,144,937 | -0.17(-1.18%) |
May 28, 2013 | 14.41 | 14.63 | 14.38 | 14.43 | 9,115,562 | +0.32(+2.28%) |
May 24, 2013 | 14.01 | 14.16 | 13.89 | 14.10 | 8,094,238 | +0.00(+0.00%) |
May 23, 2013 | 13.89 | 14.19 | 13.68 | 14.10 | 10,702,169 | -0.14(-0.99%) |
May 22, 2013 | 14.65 | 14.83 | 14.09 | 14.25 | 12,502,417 | -0.43(-2.96%) |
May 21, 2013 | 14.69 | 14.82 | 14.60 | 14.68 | 5,318,087 | +0.04(+0.26%) |
May 20, 2013 | 14.51 | 14.79 | 14.43 | 14.64 | 7,360,111 | +0.15(+1.04%) |
May 17, 2013 | 14.43 | 14.58 | 14.37 | 14.49 | 9,134,213 | +0.08(+0.52%) |
May 16, 2013 | 14.59 | 14.74 | 14.39 | 14.42 | 8,440,548 | -0.17(-1.17%) |
May 15, 2013 | 14.86 | 14.97 | 14.43 | 14.59 | 14,227,342 | -0.25(-1.66%) |
May 13, 2013 | 14.76 | 14.91 | 14.58 | 14.83 | 9,777,930 | +0.09(+0.58%) |
May 10, 2013 | 14.31 | 14.93 | 14.29 | 14.75 | 22,240,286 | +0.44(+3.10%) |
May 09, 2013 | 14.01 | 14.48 | 13.87 | 14.30 | 24,924,018 | +0.42(+2.99%) |
May 08, 2013 | 13.87 | 13.96 | 13.71 | 13.89 | 8,472,540 | -0.01(-0.07%) |
May 07, 2013 | 14.05 | 14.08 | 13.78 | 13.90 | 9,867,941 | -0.09(-0.68%) |
May 06, 2013 | 13.92 | 14.00 | 13.85 | 13.99 | 8,416,559 | +0.14(+1.02%) |
May 03, 2013 | 13.85 | 13.91 | 13.74 | 13.85 | 12,865,540 | +0.10(+0.76%) |
May 02, 2013 | 13.61 | 14.08 | 13.56 | 13.74 | 38,835,808 | +0.71(+5.43%) |
May 01, 2013 | 13.29 | 13.29 | 12.75 | 13.04 | 15,055,186 | -0.30(-2.27%) |
Apr 30, 2013 | 12.99 | 13.37 | 12.89 | 13.34 | 16,219,450 | +0.36(+2.77%) |
Apr 29, 2013 | 12.83 | 13.03 | 12.79 | 12.98 | 11,977,069 | +0.21(+1.63%) |
Apr 26, 2013 | 12.73 | 12.90 | 12.64 | 12.77 | 13,916,860 | -0.01(-0.07%) |
Apr 25, 2013 | 12.38 | 12.98 | 12.34 | 12.78 | 17,703,324 | +0.47(+3.84%) |
Apr 24, 2013 | 12.04 | 12.38 | 12.04 | 12.31 | 10,606,183 | +0.26(+2.20%) |
Apr 23, 2013 | 11.76 | 12.05 | 11.69 | 12.04 | 8,454,097 | +0.40(+3.41%) |
Apr 22, 2013 | 11.61 | 11.70 | 11.44 | 11.65 | 5,241,827 | +0.09(+0.82%) |
Apr 19, 2013 | 11.48 | 11.55 | 11.41 | 11.55 | 4,745,917 | +0.16(+1.41%) |
Apr 18, 2013 | 11.80 | 11.84 | 11.35 | 11.39 | 9,570,539 | -0.37(-3.13%) |
Apr 17, 2013 | 11.67 | 11.77 | 11.30 | 11.76 | 11,886,222 | -0.04(-0.32%) |
Apr 16, 2013 | 11.75 | 11.87 | 11.68 | 11.80 | 7,357,049 | +0.21(+1.79%) |
Apr 15, 2013 | 12.17 | 12.19 | 11.48 | 11.59 | 12,187,640 | -0.73(-5.90%) |
Apr 12, 2013 | 12.07 | 12.33 | 12.00 | 12.32 | 5,839,434 | +0.17(+1.40%) |
Apr 11, 2013 | 12.23 | 12.33 | 12.13 | 12.15 | 6,361,872 | -0.07(-0.54%) |
Apr 10, 2013 | 12.05 | 12.28 | 12.02 | 12.21 | 11,478,939 | +0.27(+2.29%) |
Apr 09, 2013 | 11.78 | 12.08 | 11.72 | 11.94 | 10,707,020 | +0.26(+2.27%) |
Apr 08, 2013 | 11.34 | 11.70 | 11.34 | 11.68 | 11,124,302 | +0.35(+3.09%) |
Apr 05, 2013 | 11.37 | 11.37 | 11.07 | 11.33 | 14,417,037 | -0.26(-2.28%) |
Apr 04, 2013 | 11.54 | 11.63 | 11.37 | 11.59 | 8,108,013 | +0.05(+0.41%) |
Apr 03, 2013 | 11.72 | 11.88 | 11.35 | 11.54 | 12,840,198 | -0.25(-2.08%) |
Apr 02, 2013 | 12.19 | 12.24 | 11.68 | 11.79 | 14,028,782 | -0.32(-2.65%) |