Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.61 | 20.17 | 19.60 | 19.75 | 10,787,668 | +0.14(+0.69%) |
May 29, 2014 | 19.40 | 19.65 | 19.18 | 19.61 | 7,799,292 | +0.38(+1.97%) |
May 28, 2014 | 19.47 | 19.51 | 18.99 | 19.23 | 4,741,900 | -0.09(-0.48%) |
May 27, 2014 | 19.38 | 19.73 | 19.14 | 19.33 | 9,420,583 | +0.04(+0.22%) |
May 23, 2014 | 18.70 | 19.28 | 19.28 | 19.28 | 10,231,933 | +0.79(+4.29%) |
May 22, 2014 | 18.50 | 19.63 | 18.21 | 18.49 | 31,547,570 | +0.39(+2.17%) |
May 21, 2014 | 17.72 | 18.11 | 17.64 | 18.10 | 12,318,087 | +0.49(+2.80%) |
May 20, 2014 | 18.58 | 18.62 | 17.54 | 17.61 | 12,312,378 | -1.04(-5.59%) |
May 19, 2014 | 18.18 | 18.68 | 18.06 | 18.65 | 5,921,585 | +0.45(+2.47%) |
May 16, 2014 | 18.18 | 18.23 | 17.90 | 18.20 | 4,610,219 | +0.01(+0.08%) |
May 15, 2014 | 18.52 | 18.52 | 18.01 | 18.19 | 6,980,636 | -0.39(-2.11%) |
May 14, 2014 | 18.61 | 18.70 | 18.43 | 18.58 | 4,630,516 | -0.02(-0.12%) |
May 13, 2014 | 18.78 | 19.10 | 18.48 | 18.60 | 7,225,325 | -0.14(-0.76%) |
May 12, 2014 | 18.54 | 18.82 | 18.49 | 18.74 | 4,160,000 | +0.24(+1.27%) |
May 09, 2014 | 18.21 | 18.54 | 18.14 | 18.51 | 3,713,047 | +0.29(+1.61%) |
May 08, 2014 | 18.04 | 18.39 | 18.00 | 18.21 | 4,447,183 | +0.19(+1.03%) |
May 07, 2014 | 18.02 | 18.14 | 17.89 | 18.03 | 3,616,075 | +0.05(+0.28%) |
May 06, 2014 | 18.49 | 18.49 | 17.86 | 17.98 | 6,067,865 | -0.52(-2.82%) |
May 05, 2014 | 18.58 | 18.59 | 18.39 | 18.50 | 3,830,759 | -0.17(-0.92%) |
May 02, 2014 | 18.59 | 18.91 | 18.57 | 18.67 | 4,986,076 | +0.09(+0.50%) |
May 01, 2014 | 18.66 | 18.85 | 18.49 | 18.58 | 4,604,808 | +0.06(+0.35%) |
Apr 30, 2014 | 18.39 | 18.61 | 18.20 | 18.51 | 6,418,353 | +0.10(+0.54%) |
Apr 29, 2014 | 18.26 | 18.41 | 17.74 | 18.41 | 7,020,210 | +0.17(+0.94%) |
Apr 28, 2014 | 17.56 | 18.35 | 17.49 | 18.24 | 12,982,650 | +0.84(+4.80%) |
Apr 25, 2014 | 17.26 | 17.42 | 17.04 | 17.41 | 10,395,061 | +0.14(+0.79%) |
Apr 24, 2014 | 17.38 | 17.47 | 17.24 | 17.27 | 5,991,937 | -0.06(-0.33%) |
Apr 23, 2014 | 17.51 | 17.68 | 17.33 | 17.33 | 3,981,777 | -0.16(-0.90%) |
Apr 22, 2014 | 17.31 | 17.52 | 17.17 | 17.49 | 8,313,653 | +0.26(+1.53%) |
Apr 21, 2014 | 17.53 | 17.56 | 17.19 | 17.22 | 7,380,850 | -0.26(-1.47%) |
Apr 17, 2014 | 17.48 | 17.48 | 17.48 | 17.48 | 8,694,356 | +0.01(+0.04%) |
Apr 16, 2014 | 17.97 | 17.97 | 17.38 | 17.47 | 8,021,409 | -0.38(-2.12%) |
Apr 15, 2014 | 18.13 | 18.17 | 17.31 | 17.85 | 15,053,849 | -0.50(-2.72%) |
Apr 14, 2014 | 18.39 | 18.50 | 18.13 | 18.35 | 6,292,440 | +0.14(+0.75%) |
Apr 11, 2014 | 18.58 | 18.58 | 18.04 | 18.21 | 9,120,442 | -0.50(-2.67%) |
Apr 10, 2014 | 19.56 | 19.56 | 18.71 | 18.71 | 9,597,808 | -0.82(-4.20%) |
Apr 09, 2014 | 19.57 | 19.74 | 19.36 | 19.53 | 7,115,266 | -0.01(-0.04%) |
Apr 08, 2014 | 19.44 | 19.61 | 19.26 | 19.54 | 8,521,420 | +0.13(+0.66%) |
Apr 07, 2014 | 19.69 | 19.81 | 19.26 | 19.41 | 9,736,882 | -0.36(-1.84%) |
Apr 04, 2014 | 19.31 | 19.95 | 18.96 | 19.78 | 15,818,092 | +0.66(+3.47%) |
Apr 03, 2014 | 19.15 | 19.27 | 18.94 | 19.11 | 5,950,911 | -0.02(-0.11%) |
Apr 02, 2014 | 18.83 | 19.36 | 18.78 | 19.13 | 7,380,778 | +0.30(+1.59%) |
Apr 01, 2014 | 18.86 | 18.98 | 18.60 | 18.83 | 6,676,079 | -0.02(-0.11%) |
Mar 31, 2014 | 18.81 | 18.98 | 18.60 | 18.86 | 6,289,745 | +0.24(+1.30%) |
Mar 28, 2014 | 18.37 | 19.06 | 18.38 | 18.61 | 7,777,969 | +0.24(+1.32%) |
Mar 27, 2014 | 18.36 | 18.41 | 17.94 | 18.37 | 7,878,108 | -0.03(-0.16%) |
Mar 26, 2014 | 18.79 | 18.82 | 18.27 | 18.40 | 5,933,941 | -0.30(-1.60%) |
Mar 25, 2014 | 18.94 | 18.99 | 18.63 | 18.70 | 6,711,549 | -0.11(-0.61%) |
Mar 24, 2014 | 19.23 | 19.42 | 18.66 | 18.81 | 9,614,852 | -0.44(-2.26%) |
Mar 21, 2014 | 18.63 | 19.25 | 18.50 | 19.25 | 17,092,120 | +0.80(+4.33%) |
Mar 20, 2014 | 18.33 | 18.61 | 18.08 | 18.45 | 6,447,099 | +0.06(+0.35%) |
Mar 19, 2014 | 18.50 | 18.57 | 18.31 | 18.39 | 4,949,936 | -0.09(-0.50%) |
Mar 18, 2014 | 18.55 | 18.56 | 18.30 | 18.48 | 6,198,600 | +0.03(+0.15%) |
Mar 17, 2014 | 18.31 | 18.56 | 18.18 | 18.45 | 5,981,115 | +0.22(+1.21%) |
Mar 14, 2014 | 17.93 | 18.30 | 17.90 | 18.23 | 5,432,348 | +0.29(+1.62%) |
Mar 13, 2014 | 18.38 | 18.46 | 17.89 | 17.94 | 8,212,450 | -0.32(-1.75%) |
Mar 12, 2014 | 18.34 | 18.39 | 18.09 | 18.26 | 6,666,290 | -0.16(-0.89%) |
Mar 11, 2014 | 18.56 | 18.61 | 18.26 | 18.42 | 7,863,996 | -0.19(-1.03%) |
Mar 10, 2014 | 18.29 | 18.66 | 18.11 | 18.61 | 10,954,500 | +0.31(+1.71%) |
Mar 07, 2014 | 18.12 | 18.42 | 17.87 | 18.30 | 9,474,258 | +0.26(+1.41%) |
Mar 06, 2014 | 18.17 | 18.17 | 17.52 | 18.05 | 14,601,355 | -0.07(-0.39%) |
Mar 05, 2014 | 18.43 | 18.71 | 18.01 | 18.12 | 12,264,269 | -0.18(-1.01%) |
Mar 04, 2014 | 18.77 | 18.83 | 18.15 | 18.30 | 13,991,963 | -0.25(-1.34%) |
Mar 03, 2014 | 18.73 | 18.92 | 18.46 | 18.55 | 11,337,138 | -0.34(-1.80%) |
Feb 28, 2014 | 18.34 | 19.12 | 18.22 | 18.89 | 21,752,080 | +0.75(+4.15%) |
Feb 27, 2014 | 19.65 | 20.00 | 18.03 | 18.14 | 47,773,520 | -0.18(-0.97%) |
Feb 26, 2014 | 18.12 | 18.58 | 17.92 | 18.31 | 20,564,050 | +0.36(+2.02%) |
Feb 25, 2014 | 17.79 | 18.49 | 17.78 | 17.95 | 18,284,838 | +0.10(+0.56%) |
Feb 24, 2014 | 17.55 | 17.97 | 17.50 | 17.85 | 8,499,111 | +0.38(+2.15%) |
Feb 21, 2014 | 17.59 | 17.75 | 17.43 | 17.48 | 6,523,225 | -0.14(-0.81%) |
Feb 20, 2014 | 17.54 | 17.77 | 17.49 | 17.62 | 7,321,494 | -0.03(-0.16%) |
Feb 19, 2014 | 17.72 | 17.81 | 17.57 | 17.65 | 9,683,494 | -0.08(-0.44%) |
Feb 18, 2014 | 17.69 | 17.85 | 17.46 | 17.73 | 6,207,716 | +0.15(+0.85%) |
Feb 14, 2014 | 17.51 | 17.58 | 17.58 | 17.58 | 5,717,918 | +0.07(+0.41%) |
Feb 13, 2014 | 17.54 | 17.61 | 17.34 | 17.51 | 8,453,934 | -0.15(-0.84%) |
Feb 12, 2014 | 18.03 | 18.12 | 17.46 | 17.65 | 11,735,803 | -0.38(-2.09%) |
Feb 11, 2014 | 17.94 | 18.20 | 17.85 | 18.03 | 15,061,835 | +0.13(+0.71%) |
Feb 10, 2014 | 17.39 | 17.97 | 17.13 | 17.90 | 16,992,274 | +0.49(+2.81%) |
Feb 07, 2014 | 16.89 | 17.58 | 16.87 | 17.41 | 13,090,119 | +0.60(+3.54%) |
Feb 06, 2014 | 16.35 | 17.02 | 16.34 | 16.82 | 9,276,867 | +0.42(+2.55%) |
Feb 05, 2014 | 15.97 | 16.47 | 15.82 | 16.40 | 11,637,835 | +0.24(+1.49%) |
Feb 04, 2014 | 16.43 | 16.58 | 16.07 | 16.16 | 12,642,623 | -0.21(-1.26%) |
Feb 03, 2014 | 16.70 | 16.76 | 15.96 | 16.36 | 17,305,330 | -0.33(-2.00%) |
Jan 31, 2014 | 15.85 | 16.98 | 15.71 | 16.70 | 19,044,176 | +0.58(+3.61%) |
Jan 30, 2014 | 17.23 | 17.36 | 16.09 | 16.12 | 21,513,300 | -0.89(-5.22%) |
Jan 29, 2014 | 17.39 | 17.45 | 16.92 | 17.00 | 10,415,388 | -0.53(-3.03%) |
Jan 28, 2014 | 17.35 | 17.80 | 17.34 | 17.53 | 12,876,721 | +0.09(+0.49%) |
Jan 27, 2014 | 17.76 | 17.83 | 17.23 | 17.45 | 14,055,829 | -0.30(-1.68%) |
Jan 24, 2014 | 18.29 | 18.29 | 17.67 | 17.75 | 16,827,558 | -0.74(-4.03%) |
Jan 23, 2014 | 18.44 | 18.68 | 18.20 | 18.49 | 20,653,202 | +0.04(+0.23%) |
Jan 22, 2014 | 17.45 | 18.52 | 17.36 | 18.45 | 33,379,850 | +1.09(+6.29%) |
Jan 21, 2014 | 17.44 | 17.80 | 17.20 | 17.36 | 35,000,248 | +0.03(+0.16%) |
Jan 17, 2014 | 19.16 | 17.33 | 17.33 | 17.33 | 85,053,296 | -1.70(-8.95%) |
Jan 16, 2014 | 18.38 | 20.00 | 18.29 | 19.03 | 119,368,880 | -7.62(-28.59%) |
Jan 15, 2014 | 26.46 | 26.85 | 25.83 | 26.65 | 19,791,938 | +0.37(+1.40%) |
Jan 14, 2014 | 26.20 | 26.41 | 25.30 | 26.28 | 17,103,132 | +0.13(+0.52%) |
Jan 13, 2014 | 26.81 | 27.26 | 25.96 | 26.15 | 7,993,179 | -0.67(-2.51%) |
Jan 10, 2014 | 26.76 | 26.90 | 26.15 | 26.82 | 6,820,651 | +0.20(+0.75%) |
Jan 09, 2014 | 26.60 | 26.87 | 26.15 | 26.62 | 11,400,698 | -0.22(-0.82%) |
Jan 08, 2014 | 27.29 | 27.66 | 26.68 | 26.84 | 9,791,886 | -0.38(-1.41%) |
Jan 07, 2014 | 27.77 | 28.15 | 26.80 | 27.22 | 11,051,679 | -0.73(-2.61%) |
Jan 06, 2014 | 28.34 | 28.69 | 27.16 | 27.95 | 15,472,095 | -0.90(-3.12%) |
Jan 03, 2014 | 28.73 | 28.98 | 28.61 | 28.85 | 3,616,420 | +0.13(+0.44%) |
Jan 02, 2014 | 28.20 | 29.08 | 28.10 | 28.73 | 5,656,133 | +0.44(+1.55%) |
Dec 31, 2013 | 28.39 | 28.29 | 28.29 | 28.29 | 4,126,381 | -0.09(-0.33%) |
Dec 30, 2013 | 28.56 | 28.56 | 27.89 | 28.38 | 5,256,240 | -0.11(-0.40%) |
Dec 27, 2013 | 29.10 | 29.25 | 28.42 | 28.49 | 3,849,416 | -0.62(-2.12%) |
Dec 26, 2013 | 28.54 | 29.20 | 28.54 | 29.11 | 4,779,898 | +0.58(+2.04%) |
Dec 24, 2013 | 28.74 | 28.90 | 28.42 | 28.53 | 2,142,904 | -0.28(-0.96%) |
Dec 23, 2013 | 28.20 | 28.90 | 28.07 | 28.81 | 6,908,884 | +0.67(+2.40%) |
Dec 20, 2013 | 29.38 | 29.40 | 28.12 | 28.13 | 14,191,849 | -1.20(-4.09%) |
Dec 19, 2013 | 29.79 | 29.79 | 29.22 | 29.33 | 4,243,633 | -0.43(-1.45%) |
Dec 18, 2013 | 29.53 | 29.94 | 29.05 | 29.76 | 6,468,240 | +0.52(+1.80%) |
Dec 17, 2013 | 29.54 | 29.56 | 28.97 | 29.24 | 5,118,675 | -0.36(-1.22%) |
Dec 16, 2013 | 28.99 | 29.71 | 28.88 | 29.60 | 6,031,920 | +0.87(+3.01%) |
Dec 13, 2013 | 28.66 | 29.26 | 28.64 | 28.73 | 5,570,883 | +0.20(+0.70%) |
Dec 12, 2013 | 28.69 | 29.11 | 28.37 | 28.54 | 6,921,450 | -0.20(-0.69%) |
Dec 11, 2013 | 29.34 | 29.43 | 28.56 | 28.73 | 4,622,143 | -0.73(-2.48%) |
Dec 10, 2013 | 29.38 | 29.74 | 29.20 | 29.46 | 3,505,306 | +0.13(+0.44%) |
Dec 09, 2013 | 29.14 | 29.70 | 29.13 | 29.34 | 6,361,377 | +0.22(+0.76%) |
Dec 06, 2013 | 29.64 | 30.07 | 29.00 | 29.12 | 7,052,880 | -0.27(-0.92%) |
Dec 05, 2013 | 30.07 | 30.51 | 29.34 | 29.39 | 7,494,818 | -0.85(-2.80%) |
Dec 04, 2013 | 29.67 | 30.38 | 29.39 | 30.23 | 9,387,677 | +0.57(+1.90%) |
Dec 03, 2013 | 28.85 | 29.68 | 28.75 | 29.67 | 8,923,555 | +0.65(+2.24%) |
Dec 02, 2013 | 28.67 | 29.61 | 28.66 | 29.02 | 9,099,369 | +0.37(+1.31%) |
Nov 29, 2013 | 28.39 | 28.68 | 28.13 | 28.65 | 6,065,704 | +0.66(+2.37%) |
Nov 27, 2013 | 28.01 | 28.04 | 27.74 | 27.98 | 5,604,798 | -0.01(-0.03%) |
Nov 26, 2013 | 28.20 | 28.33 | 27.71 | 27.99 | 9,927,525 | -0.08(-0.28%) |
Nov 25, 2013 | 28.26 | 28.28 | 27.94 | 28.07 | 5,742,189 | +0.25(+0.91%) |
Nov 22, 2013 | 27.75 | 27.90 | 27.62 | 27.81 | 6,840,665 | +0.21(+0.77%) |
Nov 21, 2013 | 27.52 | 27.91 | 26.78 | 27.60 | 13,799,347 | +0.25(+0.93%) |
Nov 20, 2013 | 27.56 | 28.08 | 27.16 | 27.35 | 16,693,909 | -0.05(-0.18%) |
Nov 19, 2013 | 28.77 | 29.04 | 27.14 | 27.39 | 46,902,504 | -3.38(-10.97%) |
Nov 18, 2013 | 31.04 | 31.33 | 30.52 | 30.77 | 10,214,665 | -0.09(-0.30%) |
Nov 15, 2013 | 30.67 | 31.04 | 30.60 | 30.86 | 6,968,483 | +0.25(+0.83%) |
Nov 14, 2013 | 31.03 | 31.15 | 30.32 | 30.61 | 8,446,426 | -0.47(-1.50%) |
Nov 13, 2013 | 30.89 | 31.55 | 30.84 | 31.08 | 7,609,468 | +0.16(+0.50%) |
Nov 12, 2013 | 31.20 | 31.44 | 30.76 | 30.92 | 4,915,297 | -0.40(-1.26%) |
Nov 11, 2013 | 30.69 | 31.32 | 30.45 | 31.32 | 9,779,313 | +1.36(+4.53%) |
Nov 08, 2013 | 28.86 | 29.96 | 28.86 | 29.96 | 5,878,926 | +1.07(+3.72%) |
Nov 07, 2013 | 29.67 | 29.86 | 28.87 | 28.89 | 8,685,584 | -0.58(-1.97%) |
Nov 06, 2013 | 31.17 | 31.24 | 29.30 | 29.46 | 13,424,518 | -1.66(-5.33%) |
Nov 05, 2013 | 30.56 | 31.27 | 30.47 | 31.12 | 5,656,470 | +0.55(+1.80%) |
Nov 04, 2013 | 30.40 | 30.69 | 30.38 | 30.57 | 4,638,923 | +0.25(+0.82%) |
Nov 01, 2013 | 30.64 | 30.67 | 30.16 | 30.33 | 4,889,410 | +0.09(+0.30%) |
Oct 31, 2013 | 29.99 | 30.57 | 29.54 | 30.23 | 4,835,285 | +0.05(+0.16%) |
Oct 30, 2013 | 30.41 | 30.62 | 29.95 | 30.19 | 4,221,149 | -0.13(-0.44%) |
Oct 29, 2013 | 30.14 | 30.38 | 29.75 | 30.32 | 6,024,192 | +0.04(+0.12%) |
Oct 28, 2013 | 30.38 | 30.98 | 30.19 | 30.28 | 5,373,270 | +0.07(+0.23%) |
Oct 25, 2013 | 30.27 | 30.87 | 30.01 | 30.21 | 16,360,437 | +0.02(+0.07%) |
Oct 24, 2013 | 30.14 | 30.48 | 29.90 | 30.19 | 4,257,714 | +0.13(+0.45%) |
Oct 23, 2013 | 30.22 | 30.44 | 29.89 | 30.06 | 6,062,782 | -0.37(-1.23%) |
Oct 22, 2013 | 30.32 | 30.73 | 30.08 | 30.43 | 6,022,888 | +0.19(+0.63%) |
Oct 21, 2013 | 30.38 | 30.45 | 30.02 | 30.24 | 4,520,628 | -0.11(-0.37%) |
Oct 18, 2013 | 30.35 | 30.57 | 29.94 | 30.35 | 8,486,804 | +0.11(+0.35%) |
Oct 17, 2013 | 29.51 | 30.35 | 29.39 | 30.25 | 11,509,110 | +0.86(+2.93%) |
Oct 16, 2013 | 29.03 | 29.72 | 28.94 | 29.39 | 13,620,684 | +0.69(+2.41%) |
Oct 15, 2013 | 28.15 | 29.29 | 28.05 | 28.69 | 17,810,674 | +0.71(+2.55%) |
Oct 14, 2013 | 27.54 | 28.02 | 27.41 | 27.98 | 6,993,623 | +0.25(+0.89%) |
Oct 11, 2013 | 27.37 | 28.00 | 27.32 | 27.73 | 8,268,879 | +0.18(+0.67%) |
Oct 10, 2013 | 26.67 | 27.76 | 26.67 | 27.55 | 16,255,991 | +1.94(+7.56%) |
Oct 09, 2013 | 25.23 | 25.83 | 24.64 | 25.61 | 7,554,367 | +0.42(+1.65%) |
Oct 08, 2013 | 26.21 | 26.57 | 25.13 | 25.20 | 9,825,330 | -0.95(-3.62%) |
Oct 07, 2013 | 26.64 | 26.77 | 26.14 | 26.14 | 4,349,403 | -0.81(-2.99%) |
Oct 04, 2013 | 26.62 | 27.16 | 26.35 | 26.95 | 4,688,861 | +0.32(+1.22%) |
Oct 03, 2013 | 26.71 | 26.78 | 26.04 | 26.62 | 4,832,388 | +0.02(+0.08%) |
Oct 02, 2013 | 26.58 | 26.75 | 26.28 | 26.60 | 4,228,448 | -0.20(-0.76%) |
Oct 01, 2013 | 26.53 | 27.01 | 26.51 | 26.81 | 5,104,003 | +0.32(+1.20%) |
Sep 30, 2013 | 26.33 | 26.67 | 26.20 | 26.49 | 5,417,441 | -0.34(-1.26%) |
Sep 27, 2013 | 27.08 | 27.30 | 26.71 | 26.83 | 4,018,550 | -0.39(-1.43%) |
Sep 26, 2013 | 26.99 | 27.53 | 26.99 | 27.22 | 3,975,697 | +0.37(+1.39%) |
Sep 25, 2013 | 27.10 | 27.13 | 26.67 | 26.84 | 9,515,079 | -0.21(-0.78%) |
Sep 24, 2013 | 27.48 | 27.64 | 27.04 | 27.06 | 7,811,136 | -0.42(-1.52%) |
Sep 23, 2013 | 27.21 | 27.66 | 27.12 | 27.47 | 7,943,188 | +0.42(+1.54%) |
Sep 20, 2013 | 27.61 | 27.69 | 27.06 | 27.06 | 8,833,575 | -0.57(-2.05%) |
Sep 19, 2013 | 27.71 | 27.75 | 27.34 | 27.62 | 7,368,591 | +0.04(+0.13%) |
Sep 18, 2013 | 27.46 | 27.68 | 27.01 | 27.59 | 5,597,841 | +0.07(+0.26%) |
Sep 17, 2013 | 27.23 | 27.65 | 27.13 | 27.51 | 6,235,736 | +0.45(+1.64%) |
Sep 16, 2013 | 27.34 | 27.60 | 26.94 | 27.07 | 6,544,169 | +0.03(+0.10%) |
Sep 13, 2013 | 26.60 | 27.24 | 26.48 | 27.04 | 6,345,971 | +0.46(+1.73%) |
Sep 12, 2013 | 26.79 | 26.82 | 26.31 | 26.58 | 4,563,743 | -0.19(-0.71%) |
Sep 11, 2013 | 26.72 | 26.84 | 26.38 | 26.77 | 5,589,034 | -0.01(-0.05%) |
Sep 10, 2013 | 26.43 | 26.79 | 26.14 | 26.79 | 6,738,684 | +0.54(+2.05%) |
Sep 09, 2013 | 26.29 | 26.65 | 26.15 | 26.25 | 5,737,672 | +0.10(+0.38%) |
Sep 06, 2013 | 26.39 | 26.45 | 25.92 | 26.15 | 8,387,797 | -0.21(-0.80%) |
Sep 05, 2013 | 26.16 | 26.43 | 26.10 | 26.36 | 7,840,285 | +0.25(+0.94%) |
Sep 04, 2013 | 26.08 | 26.71 | 25.93 | 26.12 | 13,206,486 | +0.11(+0.41%) |
Sep 03, 2013 | 25.62 | 26.02 | 25.62 | 26.01 | 8,508,287 | +0.70(+2.75%) |
Aug 30, 2013 | 25.59 | 25.63 | 25.25 | 25.32 | 7,019,783 | -0.25(-0.96%) |
Aug 29, 2013 | 25.18 | 25.77 | 25.05 | 25.56 | 8,774,507 | +0.38(+1.51%) |
Aug 28, 2013 | 24.65 | 25.41 | 24.55 | 25.18 | 10,232,725 | +0.56(+2.26%) |
Aug 27, 2013 | 24.73 | 24.92 | 24.44 | 24.63 | 10,342,623 | -0.56(-2.21%) |
Aug 26, 2013 | 24.68 | 25.41 | 24.54 | 25.18 | 7,229,647 | +0.51(+2.08%) |
Aug 23, 2013 | 24.58 | 25.09 | 24.49 | 24.67 | 10,006,892 | -0.08(-0.34%) |
Aug 22, 2013 | 23.87 | 24.92 | 23.87 | 24.75 | 11,790,063 | +1.02(+4.30%) |
Aug 21, 2013 | 24.37 | 24.55 | 23.60 | 23.73 | 15,643,761 | -0.74(-3.02%) |
Aug 20, 2013 | 24.04 | 24.49 | 23.21 | 24.47 | 44,695,772 | +2.86(+13.24%) |
Aug 19, 2013 | 21.43 | 21.96 | 21.38 | 21.61 | 8,082,855 | +0.25(+1.19%) |
Aug 16, 2013 | 21.62 | 22.05 | 21.36 | 21.36 | 7,115,020 | -0.31(-1.43%) |
Aug 15, 2013 | 21.92 | 22.15 | 21.50 | 21.67 | 7,123,459 | -0.60(-2.72%) |
Aug 14, 2013 | 21.76 | 22.62 | 21.60 | 22.27 | 9,996,071 | +0.57(+2.62%) |
Aug 13, 2013 | 21.72 | 21.81 | 21.34 | 21.70 | 5,194,012 | +0.00(+0.00%) |
Aug 12, 2013 | 21.42 | 22.22 | 21.41 | 21.70 | 6,032,833 | +0.16(+0.75%) |
Aug 09, 2013 | 21.78 | 21.92 | 21.38 | 21.54 | 3,978,400 | -0.28(-1.29%) |
Aug 08, 2013 | 21.29 | 22.09 | 21.21 | 21.82 | 6,268,230 | +0.41(+1.94%) |
Aug 07, 2013 | 21.88 | 21.93 | 21.22 | 21.41 | 7,839,402 | -0.67(-3.03%) |
Aug 06, 2013 | 21.94 | 22.18 | 21.64 | 22.07 | 6,510,065 | +0.11(+0.48%) |
Aug 05, 2013 | 21.93 | 22.31 | 21.86 | 21.97 | 6,928,751 | -0.04(-0.19%) |
Aug 02, 2013 | 21.53 | 22.03 | 21.13 | 22.01 | 4,555,135 | +0.41(+1.92%) |
Aug 01, 2013 | 21.22 | 21.62 | 21.20 | 21.60 | 4,995,355 | +0.44(+2.06%) |
Jul 31, 2013 | 20.62 | 21.35 | 20.58 | 21.16 | 5,656,979 | +0.53(+2.56%) |
Jul 30, 2013 | 20.32 | 20.74 | 20.14 | 20.63 | 5,479,532 | +0.34(+1.66%) |
Jul 29, 2013 | 20.74 | 20.88 | 20.18 | 20.29 | 3,933,589 | -0.56(-2.66%) |
Jul 26, 2013 | 20.89 | 20.97 | 20.63 | 20.85 | 2,347,782 | -0.20(-0.94%) |
Jul 25, 2013 | 20.63 | 21.05 | 20.62 | 21.05 | 3,218,167 | +0.42(+2.05%) |
Jul 24, 2013 | 20.64 | 20.84 | 20.47 | 20.63 | 3,238,593 | +0.00(+0.00%) |
Jul 23, 2013 | 20.68 | 20.73 | 20.53 | 20.63 | 3,214,393 | -0.05(-0.24%) |
Jul 22, 2013 | 20.35 | 20.69 | 20.15 | 20.67 | 3,320,677 | +0.30(+1.48%) |
Jul 19, 2013 | 20.34 | 20.41 | 20.08 | 20.37 | 4,440,350 | +0.11(+0.56%) |
Jul 18, 2013 | 20.12 | 20.41 | 19.91 | 20.26 | 5,075,564 | +0.18(+0.88%) |
Jul 17, 2013 | 20.54 | 20.61 | 20.03 | 20.08 | 4,147,213 | -0.41(-1.99%) |
Jul 16, 2013 | 20.82 | 20.89 | 20.27 | 20.49 | 4,480,249 | -0.32(-1.55%) |
Jul 15, 2013 | 20.93 | 21.04 | 20.72 | 20.82 | 4,835,287 | -0.09(-0.44%) |
Jul 12, 2013 | 20.67 | 21.03 | 20.44 | 20.91 | 10,586,190 | +0.25(+1.19%) |
Jul 11, 2013 | 20.27 | 20.73 | 20.20 | 20.66 | 7,928,645 | +0.64(+3.20%) |
Jul 10, 2013 | 20.77 | 20.77 | 19.71 | 20.02 | 15,359,076 | -0.89(-4.24%) |
Jul 09, 2013 | 21.15 | 21.34 | 20.79 | 20.91 | 7,816,463 | -0.20(-0.97%) |
Jul 08, 2013 | 21.05 | 21.31 | 20.95 | 21.11 | 8,144,915 | +0.20(+0.98%) |
Jul 05, 2013 | 20.71 | 20.99 | 20.51 | 20.91 | 5,795,996 | +0.22(+1.05%) |
Jul 03, 2013 | 20.36 | 20.77 | 20.23 | 20.69 | 6,192,968 | +0.51(+2.54%) |
Jul 02, 2013 | 20.89 | 20.90 | 19.77 | 20.18 | 10,287,975 | -0.74(-3.53%) |
Jul 01, 2013 | 19.62 | 21.03 | 19.49 | 20.91 | 17,073,906 | +1.69(+8.82%) |
Jun 28, 2013 | 19.47 | 19.66 | 19.21 | 19.22 | 5,842,802 | -0.36(-1.83%) |
Jun 27, 2013 | 19.27 | 19.63 | 19.24 | 19.58 | 4,581,255 | +0.39(+2.05%) |
Jun 26, 2013 | 18.92 | 19.19 | 18.64 | 19.18 | 4,650,290 | +0.38(+2.02%) |
Jun 25, 2013 | 18.71 | 18.96 | 18.51 | 18.80 | 7,327,060 | +0.30(+1.60%) |
Jun 24, 2013 | 18.54 | 18.68 | 18.19 | 18.51 | 4,730,212 | -0.32(-1.68%) |
Jun 21, 2013 | 18.76 | 19.11 | 18.60 | 18.82 | 9,727,465 | +0.13(+0.68%) |
Jun 20, 2013 | 19.13 | 19.27 | 18.47 | 18.70 | 6,263,171 | -0.75(-3.87%) |
Jun 19, 2013 | 19.63 | 19.76 | 19.43 | 19.45 | 5,509,903 | -0.28(-1.43%) |
Jun 18, 2013 | 19.26 | 19.83 | 18.92 | 19.73 | 7,214,522 | +0.46(+2.37%) |
Jun 17, 2013 | 19.00 | 19.32 | 18.97 | 19.27 | 6,072,057 | +0.38(+2.01%) |
Jun 14, 2013 | 19.39 | 19.62 | 18.73 | 18.90 | 8,281,171 | -0.49(-2.50%) |
Jun 13, 2013 | 18.84 | 19.40 | 18.83 | 19.38 | 8,822,419 | +0.48(+2.53%) |
Jun 12, 2013 | 19.63 | 19.64 | 18.82 | 18.90 | 7,817,606 | -0.71(-3.62%) |
Jun 11, 2013 | 19.40 | 19.74 | 19.28 | 19.61 | 8,881,944 | -0.11(-0.54%) |
Jun 10, 2013 | 19.25 | 19.84 | 19.19 | 19.72 | 6,892,769 | +0.48(+2.49%) |
Jun 07, 2013 | 19.44 | 19.51 | 19.07 | 19.24 | 4,970,595 | -0.11(-0.55%) |
Jun 06, 2013 | 18.88 | 19.37 | 18.74 | 19.35 | 6,952,077 | +0.41(+2.18%) |
Jun 05, 2013 | 19.00 | 19.51 | 18.89 | 18.93 | 11,950,755 | -0.22(-1.13%) |
Jun 04, 2013 | 19.02 | 19.60 | 18.96 | 19.15 | 9,989,058 | +0.03(+0.15%) |