Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.70 | 22.77 | 22.33 | 22.34 | 8,239,606 | -0.30(-1.33%) |
May 29, 2014 | 22.47 | 22.65 | 22.36 | 22.64 | 4,348,060 | +0.23(+1.03%) |
May 28, 2014 | 22.51 | 22.61 | 22.22 | 22.41 | 8,856,902 | -0.16(-0.71%) |
May 27, 2014 | 22.87 | 22.93 | 22.55 | 22.57 | 7,759,554 | -0.16(-0.70%) |
May 23, 2014 | 22.68 | 22.73 | 22.73 | 22.73 | 5,412,761 | +0.05(+0.22%) |
May 22, 2014 | 22.37 | 22.69 | 22.29 | 22.68 | 3,503,487 | +0.29(+1.29%) |
May 21, 2014 | 22.14 | 22.48 | 22.12 | 22.39 | 5,736,970 | +0.41(+1.85%) |
May 20, 2014 | 22.23 | 22.26 | 21.85 | 21.99 | 5,953,483 | -0.18(-0.80%) |
May 19, 2014 | 21.80 | 22.22 | 21.80 | 22.16 | 6,858,951 | +0.01(+0.04%) |
May 16, 2014 | 22.14 | 22.20 | 21.76 | 22.15 | 13,632,537 | +0.00(+0.00%) |
May 15, 2014 | 22.87 | 22.89 | 21.99 | 22.15 | 13,809,715 | -1.06(-4.58%) |
May 14, 2014 | 23.47 | 23.62 | 23.14 | 23.22 | 6,307,531 | -0.27(-1.17%) |
May 13, 2014 | 23.96 | 24.01 | 23.47 | 23.49 | 9,866,120 | -0.48(-2.00%) |
May 12, 2014 | 23.51 | 24.00 | 23.32 | 23.97 | 7,487,099 | +0.61(+2.62%) |
May 09, 2014 | 22.99 | 23.38 | 22.84 | 23.36 | 7,376,710 | +0.32(+1.38%) |
May 08, 2014 | 23.20 | 23.47 | 23.00 | 23.04 | 6,952,516 | -0.19(-0.80%) |
May 07, 2014 | 22.86 | 23.26 | 22.42 | 23.23 | 10,071,680 | +0.35(+1.51%) |
May 06, 2014 | 23.61 | 23.63 | 22.84 | 22.88 | 7,991,563 | -0.62(-2.63%) |
May 05, 2014 | 23.32 | 23.55 | 23.10 | 23.50 | 4,224,822 | -0.11(-0.45%) |
May 02, 2014 | 23.35 | 23.93 | 23.34 | 23.61 | 6,033,575 | +0.11(+0.45%) |
May 01, 2014 | 23.46 | 23.76 | 23.35 | 23.50 | 6,505,126 | +0.03(+0.11%) |
Apr 30, 2014 | 23.45 | 23.53 | 23.23 | 23.47 | 10,446,152 | -0.03(-0.11%) |
Apr 29, 2014 | 23.49 | 23.62 | 23.23 | 23.50 | 5,782,315 | +0.19(+0.80%) |
Apr 28, 2014 | 23.84 | 24.03 | 23.08 | 23.31 | 10,221,358 | -0.42(-1.79%) |
Apr 25, 2014 | 23.82 | 23.93 | 23.63 | 23.74 | 7,641,533 | -0.21(-0.89%) |
Apr 24, 2014 | 24.34 | 24.34 | 23.77 | 23.95 | 7,156,270 | -0.13(-0.55%) |
Apr 23, 2014 | 24.22 | 24.29 | 23.82 | 24.08 | 4,525,425 | -0.19(-0.80%) |
Apr 22, 2014 | 24.05 | 24.37 | 23.90 | 24.28 | 7,669,765 | +0.26(+1.07%) |
Apr 21, 2014 | 23.89 | 24.04 | 23.56 | 24.02 | 6,796,289 | +0.11(+0.48%) |
Apr 17, 2014 | 23.77 | 23.91 | 23.91 | 23.91 | 8,358,177 | +0.18(+0.75%) |
Apr 16, 2014 | 23.53 | 23.76 | 23.12 | 23.73 | 12,049,778 | +0.65(+2.80%) |
Apr 15, 2014 | 23.27 | 23.35 | 22.47 | 23.08 | 15,197,443 | +0.72(+3.20%) |
Apr 14, 2014 | 22.44 | 22.63 | 22.01 | 22.37 | 9,563,031 | +0.40(+1.81%) |
Apr 11, 2014 | 22.01 | 22.25 | 21.74 | 21.97 | 9,786,461 | -0.26(-1.15%) |
Apr 10, 2014 | 23.31 | 23.37 | 22.19 | 22.23 | 13,678,830 | -1.12(-4.81%) |
Apr 09, 2014 | 22.79 | 23.38 | 22.69 | 23.35 | 14,642,828 | +0.65(+2.88%) |
Apr 08, 2014 | 22.68 | 22.90 | 22.46 | 22.69 | 11,530,073 | +0.06(+0.27%) |
Apr 07, 2014 | 22.92 | 23.24 | 22.60 | 22.63 | 14,173,065 | -0.40(-1.73%) |
Apr 04, 2014 | 24.40 | 24.42 | 22.84 | 23.03 | 15,368,591 | -1.17(-4.82%) |
Apr 03, 2014 | 24.70 | 24.79 | 24.19 | 24.20 | 15,932,347 | -0.47(-1.90%) |
Apr 02, 2014 | 24.32 | 24.72 | 24.14 | 24.67 | 11,110,515 | +0.40(+1.64%) |
Apr 01, 2014 | 24.24 | 24.50 | 24.23 | 24.27 | 10,398,014 | +0.11(+0.44%) |
Mar 31, 2014 | 24.25 | 24.30 | 24.00 | 24.16 | 8,130,603 | +0.12(+0.51%) |
Mar 28, 2014 | 24.09 | 24.30 | 23.90 | 24.04 | 6,430,896 | +0.03(+0.11%) |
Mar 27, 2014 | 24.50 | 24.70 | 23.90 | 24.01 | 8,559,103 | -0.56(-2.27%) |
Mar 26, 2014 | 24.81 | 25.06 | 24.56 | 24.57 | 9,166,660 | -0.04(-0.14%) |
Mar 25, 2014 | 25.19 | 25.26 | 24.38 | 24.60 | 12,173,327 | -0.53(-2.11%) |
Mar 24, 2014 | 25.22 | 25.37 | 24.90 | 25.13 | 7,417,172 | -0.09(-0.35%) |
Mar 21, 2014 | 25.51 | 25.75 | 24.84 | 25.22 | 20,132,268 | +0.09(+0.35%) |
Mar 20, 2014 | 24.29 | 25.20 | 24.29 | 25.13 | 16,432,211 | +0.75(+3.08%) |
Mar 19, 2014 | 23.65 | 24.53 | 23.50 | 24.38 | 21,238,764 | +0.76(+3.22%) |
Mar 18, 2014 | 23.50 | 23.67 | 23.43 | 23.62 | 4,774,748 | +0.19(+0.79%) |
Mar 17, 2014 | 23.23 | 23.57 | 23.23 | 23.44 | 5,133,649 | +0.41(+1.77%) |
Mar 14, 2014 | 23.31 | 23.36 | 22.81 | 23.03 | 7,959,157 | -0.27(-1.14%) |
Mar 13, 2014 | 23.69 | 23.93 | 23.19 | 23.30 | 7,440,233 | -0.27(-1.16%) |
Mar 12, 2014 | 23.39 | 23.61 | 23.23 | 23.57 | 7,037,821 | -0.17(-0.71%) |
Mar 11, 2014 | 24.06 | 24.09 | 23.68 | 23.74 | 6,435,105 | -0.27(-1.10%) |
Mar 10, 2014 | 23.84 | 24.11 | 23.70 | 24.00 | 6,239,517 | +0.13(+0.56%) |
Mar 07, 2014 | 24.00 | 24.14 | 23.68 | 23.87 | 10,466,478 | +0.05(+0.22%) |
Mar 06, 2014 | 23.90 | 24.06 | 23.78 | 23.82 | 13,545,090 | +0.01(+0.04%) |
Mar 05, 2014 | 23.75 | 23.85 | 23.57 | 23.81 | 8,635,238 | +0.10(+0.41%) |
Mar 04, 2014 | 23.18 | 23.91 | 23.14 | 23.71 | 12,101,944 | +0.85(+3.71%) |
Mar 03, 2014 | 23.10 | 23.12 | 22.79 | 22.86 | 9,370,286 | -0.57(-2.45%) |
Feb 28, 2014 | 23.35 | 23.63 | 23.18 | 23.44 | 8,161,743 | +0.08(+0.34%) |
Feb 27, 2014 | 23.23 | 23.41 | 23.06 | 23.36 | 6,436,573 | +0.04(+0.19%) |
Feb 26, 2014 | 23.32 | 23.38 | 23.13 | 23.31 | 9,663,160 | +0.10(+0.42%) |
Feb 25, 2014 | 23.53 | 23.53 | 23.15 | 23.22 | 5,806,034 | -0.24(-1.02%) |
Feb 24, 2014 | 23.17 | 23.61 | 23.17 | 23.45 | 6,576,403 | +0.25(+1.07%) |
Feb 21, 2014 | 23.15 | 23.38 | 23.01 | 23.21 | 8,327,648 | +0.11(+0.50%) |
Feb 20, 2014 | 22.62 | 23.19 | 22.48 | 23.09 | 8,560,478 | +0.50(+2.19%) |
Feb 19, 2014 | 22.98 | 23.13 | 22.55 | 22.60 | 9,088,647 | -0.50(-2.14%) |
Feb 18, 2014 | 22.50 | 23.19 | 22.49 | 23.09 | 7,602,338 | +0.59(+2.63%) |
Feb 14, 2014 | 22.79 | 22.50 | 22.50 | 22.50 | 6,902,220 | -0.31(-1.36%) |
Feb 13, 2014 | 22.46 | 22.83 | 22.31 | 22.81 | 6,145,905 | +0.20(+0.90%) |
Feb 12, 2014 | 22.46 | 22.83 | 22.46 | 22.61 | 7,290,866 | +0.14(+0.63%) |
Feb 11, 2014 | 21.94 | 22.60 | 21.86 | 22.46 | 8,610,028 | +0.57(+2.63%) |
Feb 10, 2014 | 21.70 | 21.93 | 21.63 | 21.89 | 3,694,179 | +0.14(+0.65%) |
Feb 07, 2014 | 21.71 | 22.01 | 21.36 | 21.75 | 8,721,363 | +0.14(+0.65%) |
Feb 06, 2014 | 21.17 | 21.62 | 21.09 | 21.61 | 6,689,859 | +0.51(+2.43%) |
Feb 05, 2014 | 21.24 | 21.31 | 20.98 | 21.09 | 12,944,694 | -0.19(-0.87%) |
Feb 04, 2014 | 20.97 | 21.46 | 20.92 | 21.28 | 10,219,642 | +0.42(+2.03%) |
Feb 03, 2014 | 21.84 | 22.04 | 20.78 | 20.86 | 16,895,078 | -1.03(-4.71%) |
Jan 31, 2014 | 21.77 | 22.10 | 21.62 | 21.89 | 10,708,464 | -0.41(-1.86%) |
Jan 30, 2014 | 21.99 | 22.37 | 21.93 | 22.30 | 7,178,831 | +0.56(+2.55%) |
Jan 29, 2014 | 21.93 | 22.21 | 21.70 | 21.75 | 7,033,089 | -0.48(-2.14%) |
Jan 28, 2014 | 21.94 | 22.33 | 21.88 | 22.22 | 6,665,007 | +0.34(+1.53%) |
Jan 27, 2014 | 22.33 | 22.50 | 21.78 | 21.89 | 11,027,941 | -0.40(-1.78%) |
Jan 24, 2014 | 22.94 | 22.96 | 22.26 | 22.29 | 11,726,711 | -0.77(-3.33%) |
Jan 23, 2014 | 23.43 | 23.43 | 22.90 | 23.05 | 9,603,862 | -0.58(-2.46%) |
Jan 22, 2014 | 23.71 | 23.77 | 23.45 | 23.63 | 6,028,298 | +0.00(+0.00%) |
Jan 21, 2014 | 23.74 | 23.91 | 23.63 | 23.63 | 10,834,245 | +0.03(+0.11%) |
Jan 17, 2014 | 23.64 | 23.61 | 23.61 | 23.61 | 8,073,531 | -0.03(-0.11%) |
Jan 16, 2014 | 23.15 | 23.67 | 23.01 | 23.63 | 15,219,301 | +0.68(+2.96%) |
Jan 15, 2014 | 22.57 | 22.97 | 22.54 | 22.96 | 11,388,236 | +0.39(+1.72%) |
Jan 14, 2014 | 22.03 | 22.63 | 22.01 | 22.57 | 7,671,126 | +0.67(+3.06%) |
Jan 13, 2014 | 22.57 | 22.57 | 21.84 | 21.90 | 8,973,772 | -0.73(-3.23%) |
Jan 10, 2014 | 22.76 | 22.80 | 22.41 | 22.63 | 5,486,640 | -0.17(-0.74%) |
Jan 09, 2014 | 22.86 | 22.98 | 22.67 | 22.80 | 4,652,452 | +0.01(+0.04%) |
Jan 08, 2014 | 22.56 | 22.88 | 22.50 | 22.79 | 7,430,741 | +0.26(+1.17%) |
Jan 07, 2014 | 22.47 | 22.86 | 22.36 | 22.52 | 8,477,825 | -0.24(-1.05%) |
Jan 06, 2014 | 22.93 | 23.05 | 22.71 | 22.76 | 4,858,736 | -0.08(-0.35%) |
Jan 03, 2014 | 22.79 | 22.96 | 22.66 | 22.84 | 3,818,749 | +0.07(+0.31%) |
Jan 02, 2014 | 22.92 | 22.97 | 22.66 | 22.77 | 5,233,063 | -0.16(-0.69%) |
Dec 31, 2013 | 22.66 | 22.93 | 22.93 | 22.93 | 5,295,987 | +0.37(+1.64%) |
Dec 30, 2013 | 22.63 | 22.67 | 22.48 | 22.56 | 2,224,683 | -0.07(-0.31%) |
Dec 27, 2013 | 22.74 | 22.81 | 22.59 | 22.63 | 2,061,502 | -0.07(-0.31%) |
Dec 26, 2013 | 22.66 | 22.73 | 22.53 | 22.70 | 2,964,605 | +0.03(+0.12%) |
Dec 24, 2013 | 22.66 | 22.68 | 22.54 | 22.67 | 1,343,390 | +0.02(+0.08%) |
Dec 23, 2013 | 22.71 | 22.75 | 22.58 | 22.66 | 3,215,075 | +0.07(+0.31%) |
Dec 20, 2013 | 22.57 | 22.64 | 22.35 | 22.59 | 9,736,666 | +0.03(+0.12%) |
Dec 19, 2013 | 22.56 | 22.84 | 22.51 | 22.56 | 6,872,694 | -0.11(-0.47%) |
Dec 18, 2013 | 21.84 | 22.68 | 21.74 | 22.66 | 10,179,051 | +0.83(+3.80%) |
Dec 17, 2013 | 22.11 | 22.13 | 21.80 | 21.84 | 7,443,618 | -0.29(-1.32%) |
Dec 16, 2013 | 21.95 | 22.14 | 21.87 | 22.13 | 8,032,593 | +0.26(+1.21%) |
Dec 13, 2013 | 22.02 | 22.29 | 21.81 | 21.86 | 9,045,803 | -0.01(-0.04%) |
Dec 12, 2013 | 21.92 | 22.04 | 21.76 | 21.87 | 12,161,280 | -0.05(-0.24%) |
Dec 11, 2013 | 21.87 | 22.16 | 21.77 | 21.92 | 12,056,147 | +0.03(+0.12%) |
Dec 10, 2013 | 21.99 | 22.02 | 21.77 | 21.90 | 4,788,828 | -0.19(-0.84%) |
Dec 09, 2013 | 21.92 | 22.15 | 21.84 | 22.08 | 5,661,065 | +0.19(+0.85%) |
Dec 06, 2013 | 21.88 | 22.02 | 21.69 | 21.90 | 4,485,297 | +0.37(+1.72%) |
Dec 05, 2013 | 21.68 | 21.71 | 21.33 | 21.53 | 5,073,096 | -0.19(-0.85%) |
Dec 04, 2013 | 21.72 | 21.93 | 21.53 | 21.71 | 4,260,923 | -0.04(-0.20%) |
Dec 03, 2013 | 21.75 | 21.95 | 21.60 | 21.76 | 5,051,622 | -0.14(-0.64%) |
Dec 02, 2013 | 21.61 | 22.17 | 21.61 | 21.90 | 7,060,713 | +0.31(+1.43%) |
Nov 29, 2013 | 21.85 | 21.89 | 21.57 | 21.59 | 2,480,913 | -0.26(-1.21%) |
Nov 27, 2013 | 21.77 | 21.92 | 21.65 | 21.85 | 4,676,740 | +0.10(+0.45%) |
Nov 26, 2013 | 21.82 | 21.92 | 21.73 | 21.76 | 5,739,321 | -0.01(-0.04%) |
Nov 25, 2013 | 22.05 | 22.05 | 21.75 | 21.77 | 6,279,655 | -0.21(-0.96%) |
Nov 22, 2013 | 21.98 | 22.05 | 21.78 | 21.98 | 7,161,815 | -0.07(-0.32%) |
Nov 21, 2013 | 21.68 | 22.06 | 21.66 | 22.05 | 10,301,118 | +0.48(+2.21%) |
Nov 20, 2013 | 21.61 | 21.71 | 21.45 | 21.57 | 6,334,961 | -0.04(-0.16%) |
Nov 19, 2013 | 21.53 | 21.77 | 21.49 | 21.61 | 12,070,039 | +0.07(+0.33%) |
Nov 18, 2013 | 21.60 | 21.65 | 21.35 | 21.54 | 10,486,852 | +0.00(+0.00%) |
Nov 15, 2013 | 21.43 | 21.60 | 21.34 | 21.54 | 7,973,345 | +0.16(+0.74%) |
Nov 14, 2013 | 21.13 | 21.39 | 21.09 | 21.38 | 8,300,707 | +0.23(+1.08%) |
Nov 13, 2013 | 20.80 | 21.16 | 20.63 | 21.15 | 8,272,551 | +0.24(+1.14%) |
Nov 12, 2013 | 21.16 | 21.21 | 20.86 | 20.91 | 6,471,139 | -0.26(-1.21%) |
Nov 11, 2013 | 21.18 | 21.41 | 21.00 | 21.17 | 9,460,747 | -0.02(-0.08%) |
Nov 08, 2013 | 20.18 | 21.19 | 20.18 | 21.18 | 18,890,634 | +1.11(+5.54%) |
Nov 07, 2013 | 20.49 | 20.62 | 20.05 | 20.07 | 7,274,954 | -0.40(-1.94%) |
Nov 06, 2013 | 20.50 | 20.54 | 20.22 | 20.47 | 6,931,204 | -0.02(-0.09%) |
Nov 05, 2013 | 20.32 | 20.55 | 20.20 | 20.49 | 7,465,008 | +0.05(+0.26%) |
Nov 04, 2013 | 20.36 | 20.45 | 20.19 | 20.43 | 7,463,915 | +0.10(+0.48%) |
Nov 01, 2013 | 19.91 | 20.42 | 19.90 | 20.34 | 10,295,319 | +0.41(+2.08%) |
Oct 31, 2013 | 20.12 | 20.21 | 19.90 | 19.92 | 8,727,591 | -0.18(-0.92%) |
Oct 30, 2013 | 20.33 | 20.42 | 19.83 | 20.11 | 12,236,384 | -0.21(-1.04%) |
Oct 29, 2013 | 20.28 | 20.55 | 20.11 | 20.32 | 16,214,787 | +0.08(+0.39%) |
Oct 28, 2013 | 20.72 | 20.77 | 19.94 | 20.24 | 16,893,938 | -0.48(-2.33%) |
Oct 25, 2013 | 20.58 | 20.76 | 20.51 | 20.72 | 5,811,827 | +0.14(+0.68%) |
Oct 24, 2013 | 20.55 | 20.64 | 20.45 | 20.58 | 5,899,010 | +0.09(+0.43%) |
Oct 23, 2013 | 20.47 | 20.62 | 20.25 | 20.50 | 8,592,924 | -0.04(-0.21%) |
Oct 22, 2013 | 20.79 | 20.79 | 20.35 | 20.54 | 11,698,846 | -0.18(-0.89%) |
Oct 21, 2013 | 20.88 | 21.00 | 20.69 | 20.72 | 9,869,932 | -0.18(-0.88%) |
Oct 18, 2013 | 20.79 | 20.92 | 20.55 | 20.91 | 9,500,525 | +0.13(+0.63%) |
Oct 17, 2013 | 20.45 | 20.82 | 20.33 | 20.78 | 9,775,703 | +0.17(+0.81%) |
Oct 16, 2013 | 20.48 | 21.05 | 20.44 | 20.61 | 18,012,022 | +0.35(+1.74%) |
Oct 15, 2013 | 20.04 | 20.93 | 19.93 | 20.26 | 35,395,256 | +0.90(+4.63%) |
Oct 14, 2013 | 18.99 | 19.42 | 18.82 | 19.36 | 11,751,362 | +0.20(+1.06%) |
Oct 11, 2013 | 18.82 | 19.19 | 18.76 | 19.16 | 7,604,624 | +0.34(+1.82%) |
Oct 10, 2013 | 18.63 | 18.95 | 18.47 | 18.82 | 12,213,575 | +0.56(+3.08%) |
Oct 09, 2013 | 18.15 | 18.50 | 17.98 | 18.25 | 10,084,482 | +0.16(+0.88%) |
Oct 08, 2013 | 18.51 | 18.60 | 18.07 | 18.09 | 8,047,004 | -0.44(-2.37%) |
Oct 07, 2013 | 18.74 | 18.83 | 18.52 | 18.53 | 6,393,027 | -0.45(-2.36%) |
Oct 04, 2013 | 18.63 | 19.03 | 18.56 | 18.98 | 5,843,067 | +0.38(+2.03%) |
Oct 03, 2013 | 18.66 | 18.83 | 18.38 | 18.60 | 8,832,905 | -0.12(-0.66%) |
Oct 02, 2013 | 18.60 | 18.75 | 18.46 | 18.73 | 7,822,449 | -0.08(-0.42%) |
Oct 01, 2013 | 18.66 | 18.86 | 18.66 | 18.81 | 7,434,799 | +0.21(+1.14%) |
Sep 30, 2013 | 18.44 | 18.72 | 18.29 | 18.60 | 9,263,841 | -0.04(-0.24%) |
Sep 27, 2013 | 18.60 | 18.69 | 18.45 | 18.64 | 5,629,677 | -0.12(-0.66%) |
Sep 26, 2013 | 18.68 | 18.94 | 18.65 | 18.76 | 4,843,362 | +0.08(+0.42%) |
Sep 25, 2013 | 18.70 | 18.93 | 18.56 | 18.68 | 14,723,976 | +0.09(+0.47%) |
Sep 24, 2013 | 18.43 | 18.85 | 18.39 | 18.60 | 14,793,618 | +0.26(+1.44%) |
Sep 23, 2013 | 18.55 | 18.57 | 18.07 | 18.33 | 11,511,701 | -0.38(-2.02%) |
Sep 20, 2013 | 18.60 | 19.02 | 18.60 | 18.71 | 23,330,068 | +0.20(+1.09%) |
Sep 19, 2013 | 18.89 | 18.93 | 18.14 | 18.51 | 26,075,422 | -0.28(-1.50%) |
Sep 18, 2013 | 19.87 | 19.91 | 18.51 | 18.79 | 23,018,238 | -1.13(-5.65%) |
Sep 17, 2013 | 19.42 | 19.98 | 19.42 | 19.91 | 10,107,675 | +0.49(+2.54%) |
Sep 16, 2013 | 19.61 | 19.62 | 18.98 | 19.42 | 12,151,890 | +0.04(+0.23%) |
Sep 13, 2013 | 19.50 | 19.55 | 19.21 | 19.38 | 8,375,893 | -0.04(-0.18%) |
Sep 12, 2013 | 19.52 | 19.58 | 19.40 | 19.41 | 7,894,750 | -0.15(-0.76%) |
Sep 11, 2013 | 19.62 | 19.75 | 19.45 | 19.56 | 5,895,514 | -0.11(-0.58%) |
Sep 10, 2013 | 19.39 | 19.74 | 19.39 | 19.68 | 7,494,086 | +0.48(+2.52%) |
Sep 09, 2013 | 19.04 | 19.27 | 19.04 | 19.19 | 4,683,455 | +0.21(+1.11%) |
Sep 06, 2013 | 19.31 | 19.31 | 18.75 | 18.98 | 8,722,970 | -0.23(-1.19%) |
Sep 05, 2013 | 19.26 | 19.57 | 19.17 | 19.21 | 7,501,283 | -0.02(-0.09%) |
Sep 04, 2013 | 18.64 | 19.30 | 18.59 | 19.23 | 11,410,081 | +0.62(+3.36%) |
Sep 03, 2013 | 18.65 | 18.88 | 18.45 | 18.60 | 8,715,302 | +0.24(+1.29%) |
Aug 30, 2013 | 18.71 | 18.76 | 18.30 | 18.37 | 8,032,518 | -0.36(-1.93%) |
Aug 29, 2013 | 18.41 | 18.87 | 18.38 | 18.73 | 5,818,074 | +0.29(+1.57%) |
Aug 28, 2013 | 18.24 | 18.55 | 18.05 | 18.44 | 6,412,466 | +0.19(+1.06%) |
Aug 27, 2013 | 18.78 | 18.81 | 18.20 | 18.24 | 9,382,867 | -0.77(-4.03%) |
Aug 26, 2013 | 18.96 | 19.40 | 18.82 | 19.01 | 6,781,573 | +0.07(+0.37%) |
Aug 23, 2013 | 18.89 | 18.98 | 18.75 | 18.94 | 7,748,307 | +0.08(+0.42%) |
Aug 22, 2013 | 18.91 | 19.04 | 18.73 | 18.86 | 6,320,380 | -0.04(-0.19%) |
Aug 21, 2013 | 19.03 | 19.14 | 18.77 | 18.89 | 6,075,837 | -0.18(-0.97%) |
Aug 20, 2013 | 18.83 | 19.16 | 18.67 | 19.08 | 5,831,334 | +0.25(+1.31%) |
Aug 19, 2013 | 18.95 | 19.15 | 18.82 | 18.83 | 6,124,168 | -0.13(-0.70%) |
Aug 16, 2013 | 18.77 | 19.24 | 18.75 | 18.96 | 7,502,670 | +0.14(+0.75%) |
Aug 15, 2013 | 19.21 | 19.21 | 18.69 | 18.82 | 12,397,737 | -0.53(-2.73%) |
Aug 14, 2013 | 19.58 | 19.73 | 19.33 | 19.35 | 5,082,558 | -0.25(-1.26%) |
Aug 13, 2013 | 19.16 | 19.69 | 19.15 | 19.60 | 9,535,372 | +0.46(+2.39%) |
Aug 12, 2013 | 19.49 | 19.55 | 19.04 | 19.14 | 6,351,143 | -0.47(-2.38%) |
Aug 09, 2013 | 19.59 | 19.88 | 19.58 | 19.61 | 3,984,618 | -0.02(-0.09%) |
Aug 08, 2013 | 19.91 | 20.05 | 19.62 | 19.62 | 6,470,907 | -0.20(-1.02%) |
Aug 07, 2013 | 19.59 | 19.85 | 19.33 | 19.83 | 9,492,981 | +0.16(+0.81%) |
Aug 06, 2013 | 19.84 | 19.95 | 19.64 | 19.67 | 5,739,608 | -0.24(-1.19%) |
Aug 05, 2013 | 19.83 | 20.04 | 19.79 | 19.91 | 6,894,955 | +0.04(+0.18%) |
Aug 02, 2013 | 19.84 | 19.97 | 19.68 | 19.87 | 8,251,154 | -0.02(-0.09%) |
Aug 01, 2013 | 19.53 | 19.99 | 19.53 | 19.89 | 11,589,401 | +0.51(+2.63%) |
Jul 31, 2013 | 19.41 | 19.62 | 19.33 | 19.38 | 15,409,252 | -0.09(-0.45%) |
Jul 30, 2013 | 19.38 | 19.58 | 19.37 | 19.47 | 8,149,025 | +0.18(+0.91%) |
Jul 29, 2013 | 19.41 | 19.60 | 19.28 | 19.29 | 10,460,942 | -0.11(-0.59%) |
Jul 26, 2013 | 19.34 | 19.47 | 19.16 | 19.41 | 9,516,376 | -0.14(-0.72%) |
Jul 25, 2013 | 19.34 | 19.56 | 19.29 | 19.55 | 6,085,019 | +0.15(+0.77%) |
Jul 24, 2013 | 19.78 | 19.79 | 19.29 | 19.40 | 9,986,022 | -0.32(-1.65%) |
Jul 23, 2013 | 19.40 | 19.82 | 19.38 | 19.72 | 12,049,542 | +0.40(+2.09%) |
Jul 22, 2013 | 19.04 | 19.32 | 19.01 | 19.32 | 9,227,852 | +0.30(+1.57%) |
Jul 19, 2013 | 18.85 | 19.06 | 18.62 | 19.02 | 9,389,914 | +0.19(+1.03%) |
Jul 18, 2013 | 18.33 | 18.85 | 18.31 | 18.83 | 10,697,683 | +0.47(+2.58%) |
Jul 17, 2013 | 18.49 | 18.54 | 18.14 | 18.35 | 10,843,603 | -0.07(-0.38%) |
Jul 16, 2013 | 18.86 | 18.88 | 18.03 | 18.42 | 18,807,978 | -0.62(-3.27%) |
Jul 15, 2013 | 18.98 | 19.22 | 18.90 | 19.05 | 8,062,135 | +0.02(+0.09%) |
Jul 12, 2013 | 18.90 | 19.14 | 18.75 | 19.03 | 9,078,809 | +0.19(+1.02%) |
Jul 11, 2013 | 19.55 | 19.55 | 18.62 | 18.83 | 21,234,400 | -0.41(-2.14%) |
Jul 10, 2013 | 19.47 | 19.55 | 19.07 | 19.25 | 12,568,736 | -0.23(-1.17%) |
Jul 09, 2013 | 19.66 | 19.69 | 19.35 | 19.48 | 9,075,212 | +0.01(+0.05%) |
Jul 08, 2013 | 19.47 | 19.63 | 19.36 | 19.47 | 9,519,541 | +0.16(+0.82%) |
Jul 05, 2013 | 19.00 | 19.38 | 19.00 | 19.31 | 9,897,834 | +0.54(+2.85%) |
Jul 03, 2013 | 18.55 | 18.91 | 18.51 | 18.77 | 5,588,495 | +0.09(+0.47%) |
Jul 02, 2013 | 18.70 | 19.19 | 18.49 | 18.69 | 13,677,150 | -0.07(-0.37%) |
Jul 01, 2013 | 18.71 | 19.03 | 18.70 | 18.76 | 10,695,714 | +0.13(+0.71%) |
Jun 28, 2013 | 18.31 | 18.81 | 18.25 | 18.62 | 21,294,682 | +0.25(+1.38%) |
Jun 27, 2013 | 18.54 | 18.60 | 18.34 | 18.37 | 20,892,746 | -0.02(-0.10%) |
Jun 26, 2013 | 18.64 | 18.67 | 18.24 | 18.39 | 13,182,620 | -0.07(-0.38%) |
Jun 25, 2013 | 18.29 | 18.55 | 18.16 | 18.46 | 13,702,997 | +0.35(+1.94%) |
Jun 24, 2013 | 18.15 | 18.24 | 17.84 | 18.11 | 15,244,362 | +0.00(+0.00%) |
Jun 21, 2013 | 18.17 | 18.22 | 17.83 | 18.11 | 13,604,614 | +0.14(+0.78%) |
Jun 20, 2013 | 17.72 | 18.38 | 17.69 | 17.97 | 23,893,136 | +0.01(+0.05%) |
Jun 19, 2013 | 18.03 | 18.28 | 17.87 | 17.96 | 13,541,488 | -0.06(-0.34%) |
Jun 18, 2013 | 17.85 | 18.21 | 17.85 | 18.02 | 11,944,676 | +0.19(+1.08%) |
Jun 17, 2013 | 17.44 | 17.90 | 17.43 | 17.83 | 11,303,898 | +0.54(+3.09%) |
Jun 14, 2013 | 17.62 | 17.62 | 17.12 | 17.29 | 12,219,894 | -0.29(-1.65%) |
Jun 13, 2013 | 17.17 | 17.68 | 17.15 | 17.58 | 17,523,958 | +0.39(+2.30%) |
Jun 12, 2013 | 17.52 | 17.53 | 17.13 | 17.19 | 10,212,610 | -0.11(-0.66%) |
Jun 11, 2013 | 17.52 | 17.67 | 17.26 | 17.30 | 8,871,295 | -0.44(-2.47%) |
Jun 10, 2013 | 17.72 | 17.85 | 17.59 | 17.74 | 8,612,387 | +0.09(+0.50%) |
Jun 07, 2013 | 17.28 | 17.66 | 17.24 | 17.65 | 13,140,142 | +0.58(+3.39%) |
Jun 06, 2013 | 16.70 | 17.08 | 16.66 | 17.07 | 10,702,099 | +0.39(+2.37%) |
Jun 05, 2013 | 17.15 | 17.19 | 16.62 | 16.68 | 14,202,775 | -0.50(-2.91%) |
Jun 04, 2013 | 17.26 | 17.52 | 17.07 | 17.18 | 9,384,150 | -0.09(-0.51%) |