Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.14 | 19.51 | 19.08 | 19.46 | 8,060,285 | +0.32(+1.69%) |
Apr 29, 2014 | 19.00 | 19.28 | 19.00 | 19.14 | 8,244,809 | +0.20(+1.04%) |
Apr 28, 2014 | 19.40 | 19.48 | 18.77 | 18.94 | 13,015,291 | -0.35(-1.84%) |
Apr 25, 2014 | 19.80 | 19.83 | 19.30 | 19.30 | 10,031,509 | -0.60(-3.01%) |
Apr 24, 2014 | 19.86 | 20.03 | 19.41 | 19.89 | 15,258,499 | +0.30(+1.53%) |
Apr 23, 2014 | 20.02 | 20.03 | 19.27 | 19.60 | 23,133,808 | -0.81(-3.98%) |
Apr 22, 2014 | 20.15 | 20.60 | 20.00 | 20.41 | 12,214,485 | +0.37(+1.85%) |
Apr 21, 2014 | 19.78 | 20.18 | 19.72 | 20.04 | 6,629,512 | +0.20(+0.99%) |
Apr 17, 2014 | 19.72 | 19.84 | 19.84 | 19.84 | 12,226,128 | +0.09(+0.48%) |
Apr 16, 2014 | 19.71 | 20.10 | 19.60 | 19.75 | 10,056,247 | +0.13(+0.64%) |
Apr 15, 2014 | 19.56 | 19.66 | 19.06 | 19.62 | 9,114,127 | +0.16(+0.81%) |
Apr 14, 2014 | 19.29 | 19.60 | 19.08 | 19.46 | 10,063,649 | +0.32(+1.65%) |
Apr 11, 2014 | 19.55 | 19.74 | 19.14 | 19.15 | 11,326,589 | -0.44(-2.25%) |
Apr 10, 2014 | 20.08 | 20.08 | 19.58 | 19.59 | 9,701,090 | -0.36(-1.82%) |
Apr 09, 2014 | 20.00 | 20.09 | 19.66 | 19.95 | 10,827,287 | +0.05(+0.24%) |
Apr 08, 2014 | 19.97 | 20.12 | 19.72 | 19.90 | 10,435,286 | -0.06(-0.32%) |
Apr 07, 2014 | 20.30 | 20.33 | 19.86 | 19.97 | 10,736,784 | -0.45(-2.20%) |
Apr 04, 2014 | 21.16 | 21.19 | 20.35 | 20.41 | 9,468,609 | -0.71(-3.36%) |
Apr 03, 2014 | 20.75 | 21.19 | 20.71 | 21.12 | 7,995,683 | +0.35(+1.71%) |
Apr 02, 2014 | 20.83 | 20.95 | 20.70 | 20.77 | 4,833,260 | -0.06(-0.30%) |
Apr 01, 2014 | 20.38 | 20.92 | 20.38 | 20.83 | 7,557,212 | +0.53(+2.60%) |
Mar 31, 2014 | 20.23 | 20.49 | 20.22 | 20.30 | 5,112,571 | +0.11(+0.55%) |
Mar 28, 2014 | 20.00 | 20.44 | 19.97 | 20.19 | 5,379,070 | +0.23(+1.14%) |
Mar 27, 2014 | 20.22 | 20.45 | 19.96 | 19.97 | 5,942,265 | -0.29(-1.44%) |
Mar 26, 2014 | 20.70 | 20.79 | 20.23 | 20.26 | 7,233,154 | -0.39(-1.91%) |
Mar 25, 2014 | 20.44 | 20.81 | 20.37 | 20.65 | 6,995,292 | +0.29(+1.43%) |
Mar 24, 2014 | 20.44 | 20.64 | 20.18 | 20.36 | 7,123,358 | -0.10(-0.50%) |
Mar 21, 2014 | 21.06 | 21.12 | 20.42 | 20.46 | 9,956,773 | -0.40(-1.93%) |
Mar 20, 2014 | 20.62 | 21.12 | 20.61 | 20.86 | 6,153,846 | +0.02(+0.08%) |
Mar 19, 2014 | 20.72 | 20.99 | 20.65 | 20.85 | 9,645,110 | +0.43(+2.08%) |
Mar 18, 2014 | 20.01 | 20.46 | 19.98 | 20.42 | 6,810,514 | +0.43(+2.17%) |
Mar 17, 2014 | 19.86 | 20.08 | 19.83 | 19.99 | 12,330,796 | -0.20(-1.01%) |
Mar 14, 2014 | 19.81 | 20.33 | 19.79 | 20.19 | 9,589,669 | +0.40(+2.03%) |
Mar 13, 2014 | 20.15 | 20.23 | 19.78 | 19.79 | 9,370,920 | -0.29(-1.45%) |
Mar 12, 2014 | 20.01 | 20.21 | 19.87 | 20.08 | 14,828,352 | +0.07(+0.35%) |
Mar 11, 2014 | 20.68 | 20.82 | 19.97 | 20.01 | 14,817,194 | -0.70(-3.39%) |
Mar 10, 2014 | 20.71 | 20.87 | 20.45 | 20.71 | 9,523,680 | +0.02(+0.08%) |
Mar 07, 2014 | 20.85 | 20.98 | 20.61 | 20.70 | 9,397,096 | -0.14(-0.68%) |
Mar 06, 2014 | 20.88 | 21.06 | 20.79 | 20.84 | 7,273,259 | +0.06(+0.27%) |
Mar 05, 2014 | 20.77 | 20.98 | 20.71 | 20.79 | 7,986,596 | +0.09(+0.42%) |
Mar 04, 2014 | 20.94 | 21.04 | 20.59 | 20.70 | 16,761,821 | -0.18(-0.87%) |
Mar 03, 2014 | 20.91 | 21.03 | 20.71 | 20.88 | 6,695,605 | -0.20(-0.93%) |
Feb 28, 2014 | 21.27 | 21.40 | 20.71 | 21.08 | 20,063,482 | -0.21(-1.00%) |
Feb 27, 2014 | 21.18 | 21.36 | 21.10 | 21.29 | 7,134,408 | +0.09(+0.45%) |
Feb 26, 2014 | 21.06 | 21.37 | 21.05 | 21.20 | 8,377,093 | -0.16(-0.74%) |
Feb 25, 2014 | 21.77 | 21.94 | 21.31 | 21.35 | 8,496,719 | -0.39(-1.78%) |
Feb 24, 2014 | 21.50 | 22.10 | 20.98 | 21.74 | 13,774,252 | -0.29(-1.32%) |
Feb 21, 2014 | 22.08 | 22.18 | 21.75 | 22.03 | 22,306,096 | +0.43(+1.97%) |
Feb 20, 2014 | 21.66 | 22.38 | 21.42 | 21.61 | 22,722,744 | +0.17(+0.77%) |
Feb 19, 2014 | 21.59 | 21.68 | 21.34 | 21.44 | 7,862,457 | -0.21(-0.95%) |
Feb 18, 2014 | 21.54 | 21.90 | 21.40 | 21.64 | 7,398,955 | +0.03(+0.15%) |
Feb 14, 2014 | 21.68 | 21.61 | 21.61 | 21.61 | 6,723,108 | -0.04(-0.18%) |
Feb 13, 2014 | 21.16 | 21.66 | 21.14 | 21.65 | 5,530,613 | +0.29(+1.37%) |
Feb 12, 2014 | 21.68 | 21.95 | 21.26 | 21.36 | 10,164,301 | -0.44(-2.02%) |
Feb 11, 2014 | 21.81 | 21.91 | 21.58 | 21.80 | 7,045,245 | -0.06(-0.25%) |
Feb 10, 2014 | 21.41 | 21.89 | 21.39 | 21.86 | 10,106,423 | +0.38(+1.76%) |
Feb 07, 2014 | 21.27 | 21.49 | 21.12 | 21.48 | 32,301,788 | +0.19(+0.89%) |
Feb 06, 2014 | 21.22 | 21.69 | 21.19 | 21.29 | 7,729,604 | +0.18(+0.86%) |
Feb 05, 2014 | 21.05 | 21.23 | 20.64 | 21.11 | 9,461,996 | +0.02(+0.07%) |
Feb 04, 2014 | 20.87 | 21.25 | 20.79 | 21.09 | 11,059,202 | +0.32(+1.56%) |
Feb 03, 2014 | 20.80 | 21.27 | 20.68 | 20.77 | 14,270,405 | -0.20(-0.98%) |
Jan 31, 2014 | 21.57 | 21.75 | 20.94 | 20.97 | 20,426,334 | -0.99(-4.52%) |
Jan 30, 2014 | 22.09 | 22.09 | 21.66 | 21.97 | 8,306,052 | +0.11(+0.50%) |
Jan 29, 2014 | 21.53 | 22.07 | 21.52 | 21.86 | 12,084,593 | +0.17(+0.80%) |
Jan 28, 2014 | 21.57 | 21.75 | 21.37 | 21.68 | 13,788,799 | -0.32(-1.47%) |
Jan 27, 2014 | 21.91 | 22.10 | 21.65 | 22.01 | 17,279,876 | +0.16(+0.72%) |
Jan 24, 2014 | 21.79 | 22.66 | 21.71 | 21.85 | 48,781,976 | +1.35(+6.57%) |
Jan 23, 2014 | 20.44 | 20.78 | 20.25 | 20.50 | 15,414,235 | -0.13(-0.65%) |
Jan 22, 2014 | 20.62 | 20.69 | 20.32 | 20.64 | 7,069,969 | +0.12(+0.58%) |
Jan 21, 2014 | 20.58 | 20.90 | 20.39 | 20.52 | 7,573,612 | +0.02(+0.12%) |
Jan 17, 2014 | 20.38 | 20.49 | 20.49 | 20.49 | 8,377,845 | +0.17(+0.81%) |
Jan 16, 2014 | 20.34 | 20.46 | 20.27 | 20.33 | 4,819,213 | -0.07(-0.35%) |
Jan 15, 2014 | 20.04 | 20.46 | 20.04 | 20.40 | 8,687,610 | +0.36(+1.81%) |
Jan 14, 2014 | 20.21 | 20.25 | 19.76 | 20.04 | 15,336,435 | +0.08(+0.39%) |
Jan 13, 2014 | 19.76 | 20.46 | 19.55 | 19.96 | 46,628,020 | +1.40(+7.56%) |
Jan 10, 2014 | 18.07 | 18.86 | 17.77 | 18.55 | 26,247,588 | +0.56(+3.11%) |
Jan 09, 2014 | 18.08 | 18.09 | 17.75 | 18.00 | 15,892,035 | -0.07(-0.39%) |
Jan 08, 2014 | 17.89 | 18.11 | 17.85 | 18.07 | 15,246,068 | +0.20(+1.15%) |
Jan 07, 2014 | 17.88 | 17.96 | 17.66 | 17.86 | 13,276,091 | +0.03(+0.18%) |
Jan 06, 2014 | 17.95 | 18.05 | 17.82 | 17.83 | 10,663,513 | -0.12(-0.66%) |
Jan 03, 2014 | 17.77 | 17.99 | 17.65 | 17.95 | 6,190,880 | +0.23(+1.29%) |
Jan 02, 2014 | 17.79 | 17.85 | 17.56 | 17.72 | 7,170,346 | -0.07(-0.40%) |
Dec 31, 2013 | 17.80 | 17.79 | 17.79 | 17.79 | 4,186,004 | +0.03(+0.18%) |
Dec 30, 2013 | 17.50 | 17.88 | 17.44 | 17.76 | 6,934,110 | +0.24(+1.39%) |
Dec 27, 2013 | 17.29 | 17.58 | 17.27 | 17.51 | 4,627,227 | +0.24(+1.42%) |
Dec 26, 2013 | 17.23 | 17.34 | 17.19 | 17.27 | 3,726,640 | +0.08(+0.46%) |
Dec 24, 2013 | 16.92 | 17.25 | 16.92 | 17.19 | 3,467,318 | +0.10(+0.60%) |
Dec 23, 2013 | 17.21 | 17.28 | 17.05 | 17.09 | 7,623,465 | -0.07(-0.41%) |
Dec 20, 2013 | 16.78 | 17.19 | 16.74 | 17.16 | 15,030,834 | +0.45(+2.69%) |
Dec 19, 2013 | 16.73 | 16.88 | 16.69 | 16.71 | 8,748,619 | -0.07(-0.42%) |
Dec 18, 2013 | 16.49 | 16.79 | 16.32 | 16.78 | 10,855,281 | +0.26(+1.57%) |
Dec 17, 2013 | 16.56 | 16.80 | 16.51 | 16.52 | 7,061,672 | -0.06(-0.38%) |
Dec 16, 2013 | 16.46 | 16.66 | 16.36 | 16.58 | 8,346,752 | +0.29(+1.79%) |
Dec 13, 2013 | 16.38 | 16.45 | 16.22 | 16.29 | 7,659,056 | +0.02(+0.15%) |
Dec 12, 2013 | 16.75 | 16.80 | 16.21 | 16.27 | 13,343,368 | -0.54(-3.19%) |
Dec 11, 2013 | 17.00 | 17.19 | 16.77 | 16.80 | 9,319,009 | -0.21(-1.25%) |
Dec 10, 2013 | 17.02 | 17.27 | 16.85 | 17.02 | 9,765,717 | -0.07(-0.41%) |
Dec 09, 2013 | 17.09 | 17.36 | 17.04 | 17.09 | 14,301,405 | +0.01(+0.05%) |
Dec 06, 2013 | 16.95 | 17.16 | 16.76 | 17.08 | 20,408,200 | +0.25(+1.50%) |
Dec 05, 2013 | 16.46 | 16.92 | 16.39 | 16.83 | 15,439,789 | +0.40(+2.45%) |
Dec 04, 2013 | 15.95 | 16.47 | 15.92 | 16.43 | 13,568,614 | +0.37(+2.31%) |
Dec 03, 2013 | 15.95 | 16.19 | 15.89 | 16.06 | 13,243,599 | +0.05(+0.30%) |
Dec 02, 2013 | 15.98 | 16.09 | 15.85 | 16.01 | 6,285,276 | +0.03(+0.20%) |
Nov 29, 2013 | 16.03 | 16.12 | 15.98 | 15.98 | 3,312,657 | -0.06(-0.34%) |
Nov 27, 2013 | 16.00 | 16.13 | 15.96 | 16.03 | 10,905,971 | +0.12(+0.74%) |
Nov 26, 2013 | 16.15 | 16.19 | 15.91 | 15.91 | 12,977,299 | -0.24(-1.46%) |
Nov 25, 2013 | 16.25 | 16.25 | 15.91 | 16.15 | 10,151,224 | -0.06(-0.34%) |
Nov 22, 2013 | 15.89 | 16.33 | 15.84 | 16.21 | 13,835,885 | +0.34(+2.14%) |
Nov 21, 2013 | 15.72 | 15.89 | 15.59 | 15.87 | 12,890,612 | +0.18(+1.16%) |
Nov 20, 2013 | 15.36 | 15.77 | 15.34 | 15.69 | 15,531,062 | +0.39(+2.58%) |
Nov 19, 2013 | 15.42 | 15.43 | 15.15 | 15.29 | 17,997,382 | -0.15(-0.97%) |
Nov 18, 2013 | 15.65 | 15.68 | 15.42 | 15.44 | 6,761,033 | -0.20(-1.26%) |
Nov 15, 2013 | 15.32 | 15.85 | 15.29 | 15.64 | 19,337,098 | +0.35(+2.27%) |
Nov 14, 2013 | 14.68 | 15.30 | 14.66 | 15.29 | 17,883,096 | +0.09(+0.57%) |
Nov 13, 2013 | 15.34 | 15.42 | 15.10 | 15.20 | 10,154,064 | -0.24(-1.58%) |
Nov 12, 2013 | 15.02 | 15.50 | 15.00 | 15.45 | 7,248,957 | +0.42(+2.78%) |
Nov 11, 2013 | 15.19 | 15.21 | 14.85 | 15.03 | 6,952,240 | -0.16(-1.04%) |
Nov 08, 2013 | 14.73 | 15.19 | 14.69 | 15.19 | 7,231,336 | +0.46(+3.16%) |
Nov 07, 2013 | 14.76 | 14.85 | 14.66 | 14.72 | 8,493,631 | -0.02(-0.16%) |
Nov 06, 2013 | 14.65 | 14.79 | 14.59 | 14.75 | 5,047,613 | +0.12(+0.81%) |
Nov 05, 2013 | 14.52 | 14.74 | 14.50 | 14.63 | 4,553,231 | +0.07(+0.49%) |
Nov 04, 2013 | 14.64 | 14.76 | 14.52 | 14.56 | 5,824,125 | -0.01(-0.05%) |
Nov 01, 2013 | 14.72 | 14.76 | 14.47 | 14.57 | 5,678,654 | -0.13(-0.86%) |
Oct 31, 2013 | 14.71 | 14.79 | 14.63 | 14.69 | 5,822,795 | -0.03(-0.21%) |
Oct 30, 2013 | 15.01 | 15.09 | 14.65 | 14.72 | 6,558,844 | -0.25(-1.68%) |
Oct 29, 2013 | 14.96 | 15.07 | 14.90 | 14.98 | 5,285,016 | +0.12(+0.80%) |
Oct 28, 2013 | 14.75 | 14.91 | 14.68 | 14.86 | 8,665,221 | +0.12(+0.80%) |
Oct 25, 2013 | 14.78 | 14.91 | 14.62 | 14.74 | 10,866,378 | +0.09(+0.59%) |
Oct 24, 2013 | 15.00 | 15.12 | 14.60 | 14.65 | 16,920,122 | -0.36(-2.41%) |
Oct 23, 2013 | 15.84 | 15.87 | 14.98 | 15.02 | 23,910,514 | -1.03(-6.43%) |
Oct 22, 2013 | 16.03 | 16.87 | 15.97 | 16.05 | 15,455,736 | -0.39(-2.35%) |
Oct 21, 2013 | 16.38 | 16.49 | 16.31 | 16.43 | 4,241,127 | +0.02(+0.14%) |
Oct 18, 2013 | 16.51 | 16.51 | 16.28 | 16.41 | 5,497,408 | +0.11(+0.68%) |
Oct 17, 2013 | 16.45 | 16.47 | 16.19 | 16.30 | 5,994,438 | -0.28(-1.66%) |
Oct 16, 2013 | 16.24 | 16.67 | 16.22 | 16.58 | 10,413,789 | +0.76(+4.78%) |
Oct 15, 2013 | 16.17 | 16.24 | 15.80 | 15.82 | 4,457,065 | -0.43(-2.62%) |
Oct 14, 2013 | 15.82 | 16.25 | 15.78 | 16.25 | 3,814,148 | +0.34(+2.13%) |
Oct 11, 2013 | 15.72 | 16.00 | 15.71 | 15.91 | 5,303,752 | +0.13(+0.85%) |
Oct 10, 2013 | 15.93 | 16.01 | 15.71 | 15.77 | 9,174,834 | +0.00(+0.00%) |
Oct 09, 2013 | 16.14 | 16.20 | 15.40 | 15.77 | 8,426,153 | -0.29(-1.82%) |
Oct 08, 2013 | 16.20 | 16.37 | 15.89 | 16.06 | 6,053,452 | -0.14(-0.87%) |
Oct 07, 2013 | 16.28 | 16.43 | 16.18 | 16.21 | 4,512,045 | -0.23(-1.39%) |
Oct 04, 2013 | 15.87 | 16.53 | 15.81 | 16.43 | 7,135,607 | +0.57(+3.58%) |
Oct 03, 2013 | 15.84 | 16.10 | 15.72 | 15.87 | 6,963,851 | -0.04(-0.25%) |
Oct 02, 2013 | 15.75 | 16.00 | 15.74 | 15.91 | 4,876,903 | +0.02(+0.15%) |
Oct 01, 2013 | 15.85 | 16.12 | 15.70 | 15.88 | 9,552,022 | +0.23(+1.46%) |
Sep 30, 2013 | 15.58 | 15.91 | 15.49 | 15.65 | 5,446,993 | -0.07(-0.45%) |
Sep 27, 2013 | 15.85 | 15.95 | 15.65 | 15.72 | 4,858,763 | -0.16(-0.99%) |
Sep 26, 2013 | 15.91 | 16.33 | 15.84 | 15.88 | 4,709,934 | +0.04(+0.25%) |
Sep 25, 2013 | 15.93 | 15.97 | 15.78 | 15.84 | 5,219,654 | -0.08(-0.49%) |
Sep 24, 2013 | 15.95 | 16.09 | 15.81 | 15.92 | 11,070,594 | -0.24(-1.51%) |
Sep 23, 2013 | 16.58 | 16.60 | 16.10 | 16.17 | 11,823,479 | -0.38(-2.29%) |
Sep 20, 2013 | 16.90 | 16.95 | 16.48 | 16.54 | 6,866,693 | -0.34(-2.01%) |
Sep 19, 2013 | 17.07 | 17.18 | 16.84 | 16.88 | 4,216,651 | -0.19(-1.11%) |
Sep 18, 2013 | 16.84 | 17.15 | 16.84 | 17.07 | 6,679,360 | +0.19(+1.12%) |
Sep 17, 2013 | 16.62 | 16.90 | 16.54 | 16.88 | 7,937,851 | +0.28(+1.71%) |
Sep 16, 2013 | 16.72 | 16.69 | 16.54 | 16.60 | 5,047,676 | +0.03(+0.19%) |
Sep 13, 2013 | 16.74 | 16.77 | 16.51 | 16.57 | 4,503,910 | -0.11(-0.66%) |
Sep 12, 2013 | 16.91 | 17.01 | 16.66 | 16.68 | 4,664,309 | -0.20(-1.17%) |
Sep 11, 2013 | 16.63 | 16.99 | 16.63 | 16.88 | 4,875,876 | +0.20(+1.23%) |
Sep 10, 2013 | 16.52 | 16.71 | 16.44 | 16.67 | 4,360,573 | +0.22(+1.34%) |
Sep 09, 2013 | 16.50 | 16.54 | 16.30 | 16.45 | 4,163,870 | +0.03(+0.19%) |
Sep 06, 2013 | 16.28 | 16.57 | 16.14 | 16.42 | 6,037,964 | +0.26(+1.61%) |
Sep 05, 2013 | 16.31 | 16.39 | 16.09 | 16.16 | 4,596,295 | -0.17(-1.06%) |
Sep 04, 2013 | 15.41 | 16.39 | 15.34 | 16.33 | 14,001,807 | +1.00(+6.53%) |
Sep 03, 2013 | 15.06 | 15.40 | 15.06 | 15.33 | 7,951,731 | +0.43(+2.91%) |
Aug 30, 2013 | 14.93 | 15.06 | 14.75 | 14.90 | 6,843,406 | +0.02(+0.16%) |
Aug 29, 2013 | 14.97 | 15.13 | 14.83 | 14.87 | 5,158,857 | -0.11(-0.74%) |
Aug 28, 2013 | 14.95 | 15.14 | 14.93 | 14.98 | 4,516,990 | +0.05(+0.32%) |
Aug 27, 2013 | 15.27 | 15.28 | 14.89 | 14.94 | 7,169,609 | -0.45(-2.92%) |
Aug 26, 2013 | 15.55 | 15.68 | 15.35 | 15.39 | 8,010,097 | -0.17(-1.11%) |
Aug 23, 2013 | 15.80 | 15.84 | 15.55 | 15.56 | 7,404,610 | -0.13(-0.85%) |
Aug 22, 2013 | 15.71 | 15.87 | 15.57 | 15.69 | 5,300,962 | +0.01(+0.05%) |
Aug 21, 2013 | 15.95 | 16.00 | 15.68 | 15.69 | 4,182,537 | -0.32(-2.02%) |
Aug 20, 2013 | 15.85 | 16.22 | 15.82 | 16.01 | 4,186,656 | +0.20(+1.25%) |
Aug 19, 2013 | 16.13 | 16.16 | 15.79 | 15.81 | 3,657,090 | -0.30(-1.86%) |
Aug 16, 2013 | 16.02 | 16.25 | 16.00 | 16.11 | 4,857,823 | +0.11(+0.69%) |
Aug 15, 2013 | 16.14 | 16.28 | 15.99 | 16.00 | 7,604,738 | -0.63(-3.79%) |
Aug 14, 2013 | 16.69 | 16.81 | 16.58 | 16.63 | 3,476,118 | -0.05(-0.28%) |
Aug 13, 2013 | 16.28 | 16.73 | 16.24 | 16.68 | 6,389,383 | +0.45(+2.77%) |
Aug 12, 2013 | 16.29 | 16.32 | 16.10 | 16.23 | 15,301,248 | -0.26(-1.58%) |
Aug 09, 2013 | 17.38 | 17.42 | 16.43 | 16.49 | 13,923,583 | -0.98(-5.60%) |
Aug 08, 2013 | 17.41 | 17.49 | 17.30 | 17.47 | 2,928,688 | +0.13(+0.73%) |
Aug 07, 2013 | 17.44 | 17.54 | 17.25 | 17.34 | 5,750,465 | +0.01(+0.05%) |
Aug 06, 2013 | 17.33 | 17.48 | 17.15 | 17.33 | 3,890,677 | -0.02(-0.14%) |
Aug 05, 2013 | 17.12 | 17.51 | 17.10 | 17.36 | 3,373,987 | +0.17(+1.01%) |
Aug 02, 2013 | 17.24 | 17.30 | 17.12 | 17.18 | 3,529,653 | -0.13(-0.77%) |
Aug 01, 2013 | 17.15 | 17.36 | 17.10 | 17.32 | 4,772,555 | +0.24(+1.38%) |
Jul 31, 2013 | 17.24 | 17.34 | 16.99 | 17.08 | 6,360,598 | -0.18(-1.05%) |
Jul 30, 2013 | 17.02 | 17.34 | 17.01 | 17.26 | 5,876,686 | +0.32(+1.86%) |
Jul 29, 2013 | 16.91 | 17.07 | 16.82 | 16.95 | 5,578,625 | -0.02(-0.09%) |
Jul 26, 2013 | 17.29 | 17.34 | 16.94 | 16.96 | 7,546,990 | -0.43(-2.49%) |
Jul 25, 2013 | 17.10 | 17.42 | 17.08 | 17.40 | 8,895,249 | +0.32(+1.89%) |
Jul 24, 2013 | 17.14 | 17.20 | 16.58 | 17.07 | 16,493,265 | +0.25(+1.50%) |
Jul 23, 2013 | 16.43 | 16.89 | 16.26 | 16.82 | 16,757,866 | +0.47(+2.84%) |
Jul 22, 2013 | 16.18 | 16.38 | 16.03 | 16.36 | 7,360,966 | -0.23(-1.38%) |
Jul 19, 2013 | 16.52 | 16.74 | 16.47 | 16.58 | 4,262,891 | +0.01(+0.05%) |
Jul 18, 2013 | 16.39 | 16.65 | 16.34 | 16.58 | 4,265,682 | +0.23(+1.40%) |
Jul 17, 2013 | 16.16 | 16.49 | 16.05 | 16.35 | 4,159,428 | +0.15(+0.92%) |
Jul 16, 2013 | 16.13 | 16.21 | 15.96 | 16.20 | 3,159,736 | +0.08(+0.49%) |
Jul 15, 2013 | 16.02 | 16.39 | 15.96 | 16.12 | 4,907,555 | +0.08(+0.49%) |
Jul 12, 2013 | 15.90 | 16.16 | 15.84 | 16.04 | 4,346,024 | +0.15(+0.94%) |
Jul 11, 2013 | 15.67 | 15.91 | 15.65 | 15.89 | 6,211,807 | +0.38(+2.44%) |
Jul 10, 2013 | 15.61 | 15.76 | 15.45 | 15.51 | 5,496,444 | +0.01(+0.05%) |
Jul 09, 2013 | 15.27 | 15.55 | 15.20 | 15.50 | 3,531,071 | +0.31(+2.02%) |
Jul 08, 2013 | 15.50 | 15.70 | 15.20 | 15.20 | 7,351,361 | -0.26(-1.68%) |
Jul 05, 2013 | 15.30 | 15.46 | 15.21 | 15.46 | 3,274,804 | +0.24(+1.61%) |
Jul 03, 2013 | 15.06 | 15.23 | 15.00 | 15.21 | 2,166,892 | +0.13(+0.89%) |
Jul 02, 2013 | 15.33 | 15.35 | 14.99 | 15.08 | 4,482,699 | -0.28(-1.80%) |
Jul 01, 2013 | 15.29 | 15.51 | 15.17 | 15.35 | 6,814,950 | +0.13(+0.88%) |
Jun 28, 2013 | 15.02 | 15.25 | 14.80 | 15.22 | 11,751,199 | +0.21(+1.37%) |
Jun 27, 2013 | 14.65 | 15.06 | 14.63 | 15.02 | 6,757,665 | +0.46(+3.20%) |
Jun 26, 2013 | 14.62 | 14.62 | 14.34 | 14.55 | 5,184,480 | +0.04(+0.27%) |
Jun 25, 2013 | 14.70 | 14.84 | 14.41 | 14.51 | 6,715,731 | -0.06(-0.43%) |
Jun 24, 2013 | 14.60 | 14.69 | 14.23 | 14.57 | 8,541,113 | -0.24(-1.60%) |
Jun 21, 2013 | 15.14 | 15.20 | 14.81 | 14.81 | 17,229,450 | -0.32(-2.08%) |
Jun 20, 2013 | 15.03 | 15.32 | 14.95 | 15.13 | 13,532,572 | +0.05(+0.31%) |
Jun 19, 2013 | 15.06 | 15.20 | 14.91 | 15.08 | 7,941,104 | +0.00(+0.00%) |
Jun 18, 2013 | 15.05 | 15.24 | 15.05 | 15.08 | 5,178,145 | +0.06(+0.37%) |
Jun 17, 2013 | 15.10 | 15.17 | 14.91 | 15.02 | 6,420,676 | +0.01(+0.05%) |
Jun 14, 2013 | 15.15 | 15.46 | 14.95 | 15.02 | 8,216,779 | -0.17(-1.14%) |
Jun 13, 2013 | 14.46 | 15.22 | 14.45 | 15.19 | 10,651,706 | +0.69(+4.78%) |
Jun 12, 2013 | 14.53 | 14.74 | 14.42 | 14.50 | 5,619,454 | +0.07(+0.49%) |
Jun 11, 2013 | 14.85 | 14.85 | 14.40 | 14.42 | 7,111,474 | -0.58(-3.84%) |
Jun 10, 2013 | 15.02 | 15.09 | 14.82 | 15.00 | 8,893,317 | -0.02(-0.16%) |
Jun 07, 2013 | 14.60 | 15.04 | 14.50 | 15.02 | 9,737,447 | +0.46(+3.19%) |
Jun 06, 2013 | 14.78 | 15.05 | 14.33 | 14.56 | 11,490,155 | -0.06(-0.38%) |
Jun 05, 2013 | 13.67 | 14.72 | 13.57 | 14.61 | 21,281,552 | +0.91(+6.61%) |
Jun 04, 2013 | 13.72 | 13.85 | 13.65 | 13.71 | 6,581,618 | -0.09(-0.63%) |
Jun 03, 2013 | 13.94 | 14.01 | 13.76 | 13.79 | 7,811,282 | -0.18(-1.30%) |
May 31, 2013 | 14.13 | 14.24 | 13.98 | 13.98 | 5,673,744 | -0.22(-1.55%) |
May 30, 2013 | 14.22 | 14.33 | 14.11 | 14.20 | 5,625,244 | +0.02(+0.11%) |
May 29, 2013 | 13.72 | 14.25 | 13.71 | 14.18 | 12,348,504 | +0.41(+2.98%) |
May 28, 2013 | 13.81 | 13.94 | 13.72 | 13.77 | 6,348,141 | +0.09(+0.69%) |
May 24, 2013 | 13.59 | 13.70 | 13.52 | 13.68 | 7,128,837 | +0.06(+0.40%) |
May 23, 2013 | 13.53 | 13.71 | 13.53 | 13.62 | 8,873,295 | -0.11(-0.80%) |
May 22, 2013 | 13.89 | 13.92 | 13.67 | 13.73 | 11,849,241 | -0.17(-1.25%) |
May 21, 2013 | 13.85 | 13.97 | 13.79 | 13.90 | 6,349,881 | +0.05(+0.34%) |
May 20, 2013 | 13.86 | 13.97 | 13.77 | 13.86 | 5,847,239 | -0.02(-0.17%) |
May 17, 2013 | 13.93 | 13.98 | 13.78 | 13.88 | 8,063,237 | -0.13(-0.96%) |
May 16, 2013 | 13.95 | 14.20 | 13.79 | 14.01 | 15,075,946 | +0.56(+4.16%) |
May 15, 2013 | 13.48 | 13.50 | 13.27 | 13.45 | 8,502,575 | -0.16(-1.16%) |
May 13, 2013 | 13.63 | 13.72 | 13.56 | 13.61 | 5,818,729 | -0.07(-0.52%) |
May 10, 2013 | 13.71 | 13.81 | 13.57 | 13.68 | 7,029,757 | +0.02(+0.11%) |
May 09, 2013 | 13.59 | 13.75 | 13.52 | 13.67 | 6,747,166 | +0.04(+0.29%) |
May 08, 2013 | 13.15 | 13.65 | 13.14 | 13.63 | 10,288,352 | +0.39(+2.92%) |
May 07, 2013 | 13.27 | 13.39 | 13.13 | 13.24 | 7,858,145 | -0.10(-0.77%) |
May 06, 2013 | 13.06 | 13.38 | 12.99 | 13.34 | 13,448,577 | +0.35(+2.73%) |
May 03, 2013 | 12.93 | 13.07 | 12.85 | 12.99 | 5,819,297 | +0.14(+1.10%) |
May 02, 2013 | 12.90 | 12.98 | 12.79 | 12.85 | 10,422,837 | -0.01(-0.06%) |