Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.44 | 25.48 | 25.14 | 25.39 | 6,039,748 | +0.00(+0.00%) |
May 29, 2014 | 25.08 | 25.41 | 24.92 | 25.39 | 6,958,694 | +0.32(+1.28%) |
May 28, 2014 | 25.02 | 25.12 | 24.65 | 25.07 | 8,405,128 | +0.15(+0.60%) |
May 27, 2014 | 24.50 | 24.96 | 24.42 | 24.93 | 6,385,036 | +0.74(+3.06%) |
May 23, 2014 | 23.98 | 24.18 | 24.18 | 24.18 | 5,169,200 | +0.20(+0.81%) |
May 22, 2014 | 23.52 | 24.21 | 23.40 | 23.99 | 2,959,732 | +0.43(+1.83%) |
May 21, 2014 | 23.42 | 23.61 | 23.27 | 23.56 | 2,800,214 | +0.16(+0.71%) |
May 20, 2014 | 23.49 | 23.60 | 23.12 | 23.39 | 4,963,788 | -0.30(-1.29%) |
May 19, 2014 | 23.32 | 23.73 | 23.25 | 23.70 | 3,181,028 | +0.36(+1.56%) |
May 16, 2014 | 23.20 | 23.36 | 22.93 | 23.34 | 4,282,106 | +0.18(+0.76%) |
May 15, 2014 | 23.48 | 23.57 | 22.52 | 23.16 | 8,154,446 | -0.50(-2.11%) |
May 14, 2014 | 24.04 | 24.25 | 23.57 | 23.66 | 3,655,156 | -0.39(-1.62%) |
May 13, 2014 | 24.52 | 24.61 | 23.85 | 24.05 | 4,723,148 | -0.43(-1.74%) |
May 12, 2014 | 23.45 | 24.49 | 23.45 | 24.48 | 6,199,938 | +1.08(+4.62%) |
May 09, 2014 | 23.14 | 23.50 | 22.89 | 23.39 | 3,834,782 | +0.11(+0.47%) |
May 08, 2014 | 23.21 | 23.98 | 23.05 | 23.29 | 6,582,214 | +0.16(+0.71%) |
May 07, 2014 | 23.83 | 23.89 | 22.80 | 23.12 | 8,713,724 | -0.74(-3.10%) |
May 06, 2014 | 24.18 | 24.29 | 23.76 | 23.86 | 4,742,904 | -0.43(-1.77%) |
May 05, 2014 | 24.12 | 24.46 | 23.88 | 24.29 | 5,515,548 | -0.13(-0.53%) |
May 02, 2014 | 24.73 | 24.88 | 24.15 | 24.42 | 7,179,920 | -0.17(-0.69%) |
May 01, 2014 | 24.47 | 25.16 | 24.27 | 24.59 | 9,856,220 | +0.14(+0.59%) |
Apr 30, 2014 | 23.59 | 24.95 | 23.56 | 24.45 | 84,197,856 | +0.86(+3.65%) |
Apr 29, 2014 | 23.39 | 23.73 | 23.01 | 23.59 | 7,586,676 | +0.21(+0.92%) |
Apr 28, 2014 | 24.50 | 24.52 | 22.73 | 23.37 | 14,703,270 | -0.84(-3.47%) |
Apr 25, 2014 | 25.45 | 25.50 | 24.09 | 24.21 | 18,339,946 | -1.00(-3.97%) |
Apr 24, 2014 | 25.95 | 26.16 | 24.39 | 25.21 | 26,152,162 | -2.01(-7.38%) |
Apr 23, 2014 | 26.92 | 27.56 | 26.62 | 27.22 | 8,875,672 | +0.29(+1.06%) |
Apr 22, 2014 | 26.85 | 27.00 | 26.50 | 26.93 | 4,304,000 | +0.43(+1.62%) |
Apr 21, 2014 | 26.75 | 26.84 | 26.23 | 26.50 | 3,383,866 | -0.03(-0.09%) |
Apr 17, 2014 | 26.86 | 26.53 | 26.53 | 26.53 | 7,582,000 | -0.34(-1.28%) |
Apr 16, 2014 | 26.75 | 27.13 | 26.05 | 26.88 | 5,076,980 | +0.65(+2.48%) |
Apr 15, 2014 | 25.91 | 26.79 | 25.28 | 26.23 | 5,388,884 | +0.69(+2.68%) |
Apr 14, 2014 | 25.84 | 25.84 | 25.19 | 25.54 | 19,889,600 | +0.07(+0.27%) |
Apr 11, 2014 | 25.39 | 26.08 | 25.32 | 25.47 | 6,816,456 | -0.09(-0.35%) |
Apr 10, 2014 | 27.12 | 27.13 | 25.46 | 25.56 | 8,623,904 | -1.60(-5.88%) |
Apr 09, 2014 | 27.00 | 27.18 | 26.39 | 27.16 | 5,375,440 | +0.69(+2.62%) |
Apr 08, 2014 | 25.60 | 26.58 | 25.56 | 26.46 | 7,738,768 | +0.84(+3.27%) |
Apr 07, 2014 | 26.25 | 26.37 | 25.16 | 25.63 | 13,487,544 | -0.45(-1.74%) |
Apr 04, 2014 | 28.39 | 28.57 | 25.89 | 26.08 | 17,563,560 | -2.08(-7.39%) |
Apr 03, 2014 | 29.76 | 29.92 | 28.04 | 28.16 | 8,445,732 | -1.55(-5.23%) |
Apr 02, 2014 | 29.22 | 29.95 | 29.07 | 29.72 | 5,573,812 | +0.72(+2.48%) |
Apr 01, 2014 | 28.75 | 29.05 | 28.72 | 29.00 | 3,496,628 | +0.34(+1.19%) |
Mar 31, 2014 | 28.98 | 29.09 | 28.58 | 28.66 | 4,129,924 | -0.14(-0.50%) |
Mar 28, 2014 | 28.70 | 29.02 | 28.64 | 28.80 | 2,761,080 | +0.16(+0.54%) |
Mar 27, 2014 | 28.45 | 29.01 | 28.12 | 28.65 | 3,930,764 | +0.25(+0.90%) |
Mar 26, 2014 | 28.93 | 29.25 | 28.16 | 28.39 | 6,274,168 | -0.24(-0.84%) |
Mar 25, 2014 | 29.86 | 30.10 | 28.59 | 28.64 | 6,014,120 | -1.02(-3.46%) |
Mar 24, 2014 | 30.32 | 30.38 | 28.95 | 29.66 | 7,164,196 | -0.38(-1.26%) |
Mar 21, 2014 | 30.61 | 30.75 | 29.96 | 30.04 | 6,617,688 | -0.42(-1.39%) |
Mar 20, 2014 | 30.04 | 30.51 | 29.69 | 30.46 | 7,057,740 | -0.04(-0.13%) |
Mar 19, 2014 | 31.11 | 31.20 | 30.31 | 30.50 | 5,082,344 | -0.61(-1.95%) |
Mar 18, 2014 | 30.14 | 31.12 | 30.10 | 31.11 | 7,355,176 | +1.19(+3.99%) |
Mar 17, 2014 | 29.91 | 30.36 | 29.82 | 29.92 | 6,689,852 | +0.58(+1.98%) |
Mar 14, 2014 | 29.00 | 29.55 | 28.84 | 29.34 | 3,132,708 | +0.23(+0.81%) |
Mar 13, 2014 | 29.41 | 29.48 | 28.90 | 29.10 | 3,036,948 | -0.25(-0.86%) |
Mar 12, 2014 | 29.02 | 29.38 | 28.67 | 29.36 | 3,481,456 | +0.23(+0.79%) |
Mar 11, 2014 | 29.37 | 29.72 | 29.05 | 29.12 | 3,346,224 | -0.23(-0.77%) |
Mar 10, 2014 | 29.10 | 29.36 | 28.84 | 29.35 | 3,502,488 | +0.25(+0.85%) |
Mar 07, 2014 | 29.18 | 29.68 | 28.97 | 29.10 | 4,927,352 | +0.15(+0.53%) |
Mar 06, 2014 | 29.08 | 29.20 | 28.65 | 28.95 | 4,301,900 | -0.07(-0.22%) |
Mar 05, 2014 | 29.30 | 29.40 | 28.76 | 29.02 | 7,494,744 | -0.28(-0.96%) |
Mar 04, 2014 | 28.94 | 29.34 | 28.84 | 29.30 | 4,979,120 | +0.89(+3.12%) |
Mar 03, 2014 | 27.84 | 28.52 | 27.50 | 28.41 | 6,455,568 | +0.12(+0.42%) |
Feb 28, 2014 | 29.03 | 29.09 | 28.00 | 28.29 | 8,050,540 | -0.80(-2.75%) |
Feb 27, 2014 | 29.04 | 29.16 | 28.67 | 29.09 | 4,006,452 | +0.06(+0.22%) |
Feb 26, 2014 | 29.30 | 29.99 | 28.97 | 29.02 | 8,153,228 | -0.15(-0.51%) |
Feb 25, 2014 | 28.88 | 29.38 | 28.82 | 29.18 | 6,438,992 | +0.37(+1.28%) |
Feb 24, 2014 | 28.47 | 29.07 | 28.35 | 28.81 | 8,155,304 | +0.64(+2.26%) |
Feb 21, 2014 | 26.93 | 28.55 | 26.91 | 28.17 | 11,384,920 | +1.37(+5.12%) |
Feb 20, 2014 | 26.75 | 27.11 | 26.63 | 26.80 | 3,225,412 | +0.04(+0.15%) |
Feb 19, 2014 | 26.91 | 27.07 | 26.71 | 26.76 | 3,562,252 | -0.11(-0.40%) |
Feb 18, 2014 | 26.28 | 27.07 | 25.75 | 26.86 | 8,396,352 | +0.36(+1.38%) |
Feb 14, 2014 | 26.93 | 26.50 | 26.50 | 26.50 | 39,928,000 | -0.64(-2.38%) |
Feb 13, 2014 | 26.80 | 27.46 | 26.77 | 27.14 | 5,807,296 | +0.16(+0.57%) |
Feb 12, 2014 | 27.18 | 27.38 | 26.77 | 26.99 | 3,873,292 | -0.07(-0.27%) |
Feb 11, 2014 | 27.14 | 27.38 | 26.90 | 27.06 | 4,087,500 | +0.00(+0.02%) |
Feb 10, 2014 | 27.32 | 27.43 | 26.77 | 27.06 | 4,207,056 | -0.24(-0.87%) |
Feb 07, 2014 | 26.78 | 27.50 | 26.76 | 27.30 | 7,353,640 | +0.75(+2.84%) |
Feb 06, 2014 | 26.30 | 26.73 | 26.16 | 26.54 | 5,573,976 | +0.32(+1.24%) |
Feb 05, 2014 | 26.16 | 26.58 | 25.86 | 26.22 | 8,551,060 | +0.05(+0.21%) |
Feb 04, 2014 | 26.44 | 26.67 | 26.06 | 26.16 | 8,009,308 | -0.25(-0.94%) |
Feb 03, 2014 | 26.64 | 27.00 | 26.32 | 26.41 | 11,152,976 | -0.62(-2.28%) |
Jan 31, 2014 | 25.81 | 27.18 | 25.65 | 27.03 | 13,973,944 | +0.84(+3.20%) |
Jan 30, 2014 | 24.18 | 26.66 | 24.00 | 26.19 | 36,332,420 | +4.89(+22.93%) |
Jan 29, 2014 | 21.42 | 21.88 | 21.24 | 21.30 | 7,265,156 | -0.14(-0.65%) |
Jan 28, 2014 | 20.90 | 21.50 | 20.90 | 21.45 | 3,907,000 | +0.71(+3.44%) |
Jan 27, 2014 | 20.86 | 21.06 | 20.54 | 20.73 | 5,081,052 | -0.14(-0.67%) |
Jan 24, 2014 | 20.77 | 21.15 | 20.75 | 20.87 | 4,719,464 | -0.10(-0.49%) |
Jan 23, 2014 | 20.95 | 21.01 | 20.64 | 20.98 | 5,338,008 | -0.02(-0.11%) |
Jan 22, 2014 | 21.30 | 21.48 | 20.91 | 21.00 | 5,366,988 | -0.20(-0.93%) |
Jan 21, 2014 | 20.57 | 21.36 | 20.57 | 21.20 | 7,080,664 | +0.70(+3.40%) |
Jan 17, 2014 | 20.60 | 20.50 | 20.50 | 20.50 | 13,590,400 | -0.11(-0.52%) |
Jan 16, 2014 | 21.17 | 21.25 | 20.50 | 20.61 | 5,186,808 | -0.65(-3.07%) |
Jan 15, 2014 | 21.27 | 21.31 | 21.10 | 21.26 | 2,504,704 | -0.02(-0.07%) |
Jan 14, 2014 | 21.25 | 21.38 | 21.05 | 21.27 | 4,646,196 | +0.04(+0.19%) |
Jan 13, 2014 | 22.11 | 22.19 | 21.16 | 21.23 | 5,227,000 | -0.95(-4.30%) |
Jan 10, 2014 | 22.06 | 22.19 | 21.82 | 22.19 | 2,536,956 | +0.21(+0.98%) |
Jan 09, 2014 | 21.81 | 22.07 | 21.68 | 21.97 | 3,115,536 | +0.25(+1.14%) |
Jan 08, 2014 | 21.75 | 21.75 | 21.55 | 21.73 | 2,263,032 | +0.03(+0.14%) |
Jan 07, 2014 | 21.71 | 21.88 | 21.68 | 21.70 | 2,449,420 | +0.04(+0.20%) |
Jan 06, 2014 | 21.84 | 21.93 | 21.62 | 21.65 | 2,331,728 | -0.09(-0.44%) |
Jan 03, 2014 | 21.75 | 21.87 | 21.67 | 21.75 | 2,192,892 | +0.00(+0.01%) |
Jan 02, 2014 | 21.82 | 22.01 | 21.62 | 21.75 | 2,992,504 | -0.08(-0.37%) |
Dec 31, 2013 | 21.75 | 21.82 | 21.82 | 21.82 | 5,617,600 | +0.09(+0.40%) |
Dec 30, 2013 | 21.47 | 21.82 | 21.35 | 21.74 | 2,077,536 | +0.24(+1.13%) |
Dec 27, 2013 | 21.61 | 21.84 | 21.32 | 21.50 | 2,695,912 | -0.12(-0.57%) |
Dec 26, 2013 | 21.67 | 21.82 | 21.54 | 21.62 | 1,444,508 | +0.05(+0.26%) |
Dec 24, 2013 | 21.51 | 21.63 | 21.38 | 21.56 | 1,094,708 | +0.08(+0.37%) |
Dec 23, 2013 | 21.67 | 21.73 | 21.34 | 21.48 | 3,320,272 | -0.03(-0.13%) |
Dec 20, 2013 | 21.54 | 21.98 | 21.45 | 21.51 | 9,995,756 | -0.00(-0.01%) |
Dec 19, 2013 | 21.57 | 21.89 | 21.43 | 21.51 | 3,750,036 | -0.07(-0.32%) |
Dec 18, 2013 | 21.16 | 21.65 | 20.96 | 21.58 | 4,131,212 | +0.43(+2.02%) |
Dec 17, 2013 | 21.11 | 21.19 | 20.88 | 21.16 | 2,376,532 | +0.01(+0.06%) |
Dec 16, 2013 | 20.99 | 21.25 | 20.93 | 21.14 | 5,009,404 | +0.22(+1.05%) |
Dec 13, 2013 | 21.13 | 21.25 | 20.86 | 20.92 | 2,746,904 | -0.12(-0.58%) |
Dec 12, 2013 | 21.04 | 21.11 | 20.60 | 21.05 | 4,342,896 | -0.07(-0.34%) |
Dec 11, 2013 | 20.83 | 21.41 | 20.81 | 21.12 | 7,785,608 | +0.35(+1.69%) |
Dec 10, 2013 | 20.44 | 20.81 | 20.29 | 20.77 | 2,651,056 | +0.23(+1.11%) |
Dec 09, 2013 | 20.52 | 20.75 | 20.44 | 20.54 | 2,462,076 | +0.02(+0.09%) |
Dec 06, 2013 | 20.57 | 20.81 | 20.35 | 20.52 | 3,820,728 | +0.03(+0.15%) |
Dec 05, 2013 | 20.07 | 20.56 | 19.95 | 20.49 | 2,847,424 | +0.37(+1.84%) |
Dec 04, 2013 | 20.19 | 20.41 | 19.88 | 20.12 | 2,483,304 | -0.16(-0.76%) |
Dec 03, 2013 | 20.18 | 20.44 | 20.11 | 20.28 | 2,420,200 | -0.02(-0.07%) |
Dec 02, 2013 | 20.28 | 20.62 | 20.09 | 20.29 | 3,087,852 | +0.12(+0.58%) |
Nov 29, 2013 | 20.48 | 20.60 | 20.15 | 20.18 | 1,459,260 | -0.31(-1.50%) |
Nov 27, 2013 | 20.40 | 20.50 | 20.28 | 20.48 | 1,938,148 | +0.20(+1.00%) |
Nov 26, 2013 | 20.07 | 20.34 | 20.00 | 20.28 | 2,962,876 | +0.20(+1.01%) |
Nov 25, 2013 | 20.21 | 20.27 | 20.02 | 20.08 | 2,570,836 | -0.04(-0.21%) |
Nov 22, 2013 | 20.17 | 20.29 | 20.09 | 20.12 | 3,985,704 | -0.05(-0.24%) |
Nov 21, 2013 | 19.89 | 20.20 | 19.78 | 20.17 | 3,465,940 | +0.39(+1.97%) |
Nov 20, 2013 | 20.01 | 20.14 | 19.74 | 19.78 | 3,294,132 | -0.22(-1.09%) |
Nov 19, 2013 | 20.28 | 20.43 | 19.95 | 20.00 | 3,532,180 | -0.38(-1.88%) |
Nov 18, 2013 | 20.92 | 20.95 | 20.30 | 20.38 | 3,464,024 | -0.51(-2.44%) |
Nov 15, 2013 | 20.88 | 20.93 | 20.65 | 20.89 | 3,638,028 | +0.00(+0.02%) |
Nov 14, 2013 | 20.72 | 20.91 | 20.44 | 20.88 | 4,711,740 | +0.87(+4.32%) |
Nov 12, 2013 | 20.00 | 20.17 | 19.90 | 20.02 | 2,496,712 | -0.05(-0.26%) |
Nov 11, 2013 | 19.75 | 20.21 | 19.67 | 20.07 | 3,264,444 | +0.34(+1.70%) |
Nov 08, 2013 | 19.03 | 19.74 | 19.03 | 19.73 | 5,275,036 | +0.65(+3.39%) |
Nov 07, 2013 | 19.91 | 19.92 | 19.01 | 19.09 | 7,772,784 | -0.73(-3.67%) |
Nov 06, 2013 | 20.08 | 20.18 | 19.62 | 19.82 | 4,150,224 | -0.23(-1.16%) |
Nov 05, 2013 | 20.08 | 20.11 | 19.92 | 20.05 | 5,160,216 | -0.05(-0.25%) |
Nov 04, 2013 | 20.17 | 20.21 | 19.97 | 20.10 | 3,871,940 | +0.03(+0.16%) |
Nov 01, 2013 | 20.38 | 20.45 | 19.95 | 20.07 | 3,217,268 | -0.22(-1.10%) |
Oct 31, 2013 | 20.36 | 20.49 | 19.98 | 20.29 | 5,166,188 | -0.08(-0.38%) |
Oct 30, 2013 | 20.50 | 20.51 | 20.21 | 20.36 | 4,047,220 | +0.10(+0.48%) |
Oct 29, 2013 | 20.29 | 20.38 | 19.92 | 20.27 | 5,369,416 | +0.02(+0.09%) |
Oct 28, 2013 | 20.07 | 20.37 | 19.99 | 20.25 | 4,615,804 | +0.20(+1.02%) |
Oct 25, 2013 | 20.09 | 20.09 | 19.62 | 20.05 | 7,756,536 | +0.05(+0.25%) |
Oct 24, 2013 | 19.75 | 20.21 | 19.34 | 20.00 | 20,763,048 | -1.00(-4.76%) |
Oct 23, 2013 | 20.70 | 21.00 | 20.56 | 21.00 | 7,075,672 | +0.19(+0.90%) |
Oct 22, 2013 | 21.17 | 21.28 | 20.57 | 20.81 | 5,181,140 | -0.19(-0.89%) |
Oct 21, 2013 | 21.44 | 21.50 | 20.78 | 21.00 | 5,468,448 | -0.33(-1.54%) |
Oct 18, 2013 | 20.70 | 21.33 | 20.68 | 21.32 | 4,099,024 | +0.79(+3.86%) |
Oct 17, 2013 | 20.57 | 20.70 | 20.30 | 20.53 | 4,277,240 | -0.02(-0.12%) |
Oct 16, 2013 | 20.34 | 20.74 | 20.19 | 20.55 | 4,916,364 | +0.41(+2.06%) |
Oct 15, 2013 | 19.85 | 20.27 | 19.84 | 20.14 | 5,800,464 | +0.32(+1.64%) |
Oct 14, 2013 | 19.38 | 19.83 | 19.31 | 19.82 | 2,410,124 | +0.22(+1.14%) |
Oct 11, 2013 | 19.75 | 19.75 | 19.32 | 19.59 | 2,835,192 | -0.16(-0.80%) |
Oct 10, 2013 | 19.50 | 19.86 | 19.50 | 19.75 | 3,705,368 | +0.36(+1.88%) |
Oct 09, 2013 | 19.21 | 19.48 | 18.86 | 19.39 | 6,321,388 | +0.30(+1.56%) |
Oct 08, 2013 | 19.85 | 19.94 | 18.93 | 19.09 | 7,714,460 | -0.76(-3.83%) |
Oct 07, 2013 | 20.11 | 20.17 | 19.84 | 19.85 | 4,050,080 | -0.43(-2.12%) |
Oct 04, 2013 | 20.18 | 20.33 | 20.15 | 20.28 | 3,685,972 | +0.06(+0.28%) |
Oct 03, 2013 | 20.65 | 20.85 | 19.92 | 20.22 | 6,095,972 | -0.38(-1.84%) |
Oct 02, 2013 | 20.55 | 20.67 | 20.50 | 20.60 | 5,429,612 | -0.07(-0.35%) |
Oct 01, 2013 | 20.10 | 20.70 | 20.07 | 20.67 | 7,363,988 | +0.68(+3.38%) |
Sep 27, 2013 | 20.17 | 20.29 | 19.97 | 20.00 | 5,925,868 | +0.22(+1.11%) |
Sep 26, 2013 | 19.46 | 19.84 | 19.46 | 19.78 | 4,057,668 | +0.32(+1.67%) |
Sep 25, 2013 | 19.44 | 19.62 | 19.36 | 19.45 | 2,643,564 | +0.05(+0.28%) |
Sep 24, 2013 | 19.37 | 19.55 | 19.23 | 19.40 | 2,683,692 | +0.10(+0.53%) |
Sep 23, 2013 | 19.47 | 19.52 | 18.91 | 19.30 | 3,856,112 | -0.17(-0.90%) |
Sep 20, 2013 | 19.48 | 19.56 | 19.30 | 19.47 | 9,149,600 | +0.06(+0.31%) |
Sep 19, 2013 | 19.58 | 19.70 | 19.29 | 19.41 | 4,246,000 | -0.08(-0.41%) |
Sep 18, 2013 | 19.23 | 19.55 | 19.20 | 19.49 | 5,033,664 | +0.29(+1.48%) |
Sep 17, 2013 | 19.02 | 19.22 | 18.98 | 19.20 | 6,669,384 | +0.34(+1.83%) |
Sep 16, 2013 | 19.59 | 19.59 | 18.69 | 18.86 | 16,010,160 | -0.77(-3.90%) |
Sep 13, 2013 | 19.75 | 19.84 | 19.57 | 19.62 | 10,617,680 | -0.52(-2.59%) |
Sep 12, 2013 | 20.15 | 20.24 | 19.98 | 20.15 | 5,075,052 | -0.14(-0.71%) |
Sep 11, 2013 | 19.97 | 20.41 | 19.95 | 20.29 | 7,083,224 | +0.28(+1.39%) |
Sep 10, 2013 | 19.87 | 20.11 | 19.77 | 20.02 | 5,416,740 | +0.19(+0.95%) |
Sep 09, 2013 | 19.43 | 19.91 | 19.43 | 19.83 | 6,319,780 | +0.53(+2.73%) |
Sep 06, 2013 | 19.52 | 19.52 | 19.02 | 19.30 | 5,899,756 | +0.08(+0.40%) |
Sep 05, 2013 | 18.73 | 19.34 | 18.68 | 19.22 | 5,275,948 | +0.52(+2.81%) |
Sep 04, 2013 | 18.58 | 18.75 | 18.46 | 18.70 | 2,777,612 | +0.17(+0.89%) |
Sep 03, 2013 | 18.39 | 18.64 | 18.34 | 18.53 | 4,615,324 | +0.37(+2.05%) |
Aug 30, 2013 | 18.37 | 18.41 | 18.11 | 18.16 | 2,340,420 | -0.17(-0.93%) |
Aug 29, 2013 | 18.09 | 18.42 | 18.09 | 18.33 | 1,901,552 | +0.24(+1.34%) |
Aug 28, 2013 | 17.95 | 18.17 | 17.82 | 18.09 | 2,833,956 | +0.07(+0.39%) |
Aug 27, 2013 | 18.26 | 18.32 | 17.95 | 18.02 | 4,930,364 | -0.45(-2.42%) |
Aug 26, 2013 | 18.39 | 18.64 | 18.33 | 18.46 | 4,186,620 | +0.18(+0.96%) |
Aug 23, 2013 | 18.05 | 18.32 | 17.94 | 18.29 | 2,932,180 | +0.24(+1.33%) |
Aug 22, 2013 | 18.14 | 18.22 | 17.95 | 18.05 | 2,858,152 | -0.06(-0.35%) |
Aug 21, 2013 | 17.84 | 18.22 | 17.78 | 18.11 | 4,316,684 | +0.23(+1.31%) |
Aug 20, 2013 | 17.53 | 18.01 | 17.43 | 17.88 | 4,759,208 | +0.21(+1.19%) |
Aug 19, 2013 | 17.25 | 17.75 | 17.23 | 17.67 | 5,502,484 | +0.43(+2.52%) |
Aug 16, 2013 | 17.61 | 17.72 | 17.22 | 17.23 | 7,753,468 | -0.42(-2.37%) |
Aug 15, 2013 | 18.07 | 18.08 | 17.63 | 17.65 | 5,757,812 | -0.68(-3.68%) |
Aug 14, 2013 | 18.49 | 18.53 | 18.16 | 18.32 | 3,853,916 | -0.19(-1.04%) |
Aug 13, 2013 | 18.48 | 18.55 | 18.32 | 18.52 | 4,885,864 | +0.03(+0.19%) |
Aug 12, 2013 | 18.12 | 18.61 | 18.07 | 18.48 | 6,451,884 | +0.31(+1.71%) |
Aug 09, 2013 | 17.92 | 18.29 | 17.82 | 18.17 | 5,642,056 | +0.18(+0.99%) |
Aug 08, 2013 | 17.41 | 18.12 | 17.32 | 18.00 | 8,351,192 | +0.62(+3.57%) |
Aug 07, 2013 | 17.31 | 17.59 | 17.29 | 17.38 | 5,059,188 | -0.14(-0.77%) |
Aug 06, 2013 | 17.24 | 17.57 | 17.20 | 17.51 | 4,849,548 | +0.19(+1.11%) |
Aug 05, 2013 | 17.29 | 17.48 | 17.18 | 17.32 | 2,561,468 | +0.04(+0.20%) |
Aug 02, 2013 | 17.26 | 17.38 | 17.10 | 17.28 | 3,337,016 | -0.09(-0.53%) |
Aug 01, 2013 | 16.98 | 17.43 | 16.91 | 17.38 | 6,231,068 | +0.59(+3.53%) |
Jul 31, 2013 | 17.03 | 17.09 | 16.75 | 16.78 | 3,581,120 | -0.18(-1.03%) |
Jul 30, 2013 | 16.95 | 17.09 | 16.73 | 16.96 | 4,849,696 | +0.04(+0.25%) |
Jul 29, 2013 | 16.79 | 17.02 | 16.71 | 16.91 | 5,220,024 | -0.22(-1.27%) |
Jul 26, 2013 | 17.05 | 17.18 | 16.71 | 17.13 | 8,767,648 | -0.21(-1.23%) |
Jul 25, 2013 | 16.34 | 17.39 | 16.34 | 17.34 | 23,112,172 | +1.89(+12.21%) |
Jul 24, 2013 | 15.51 | 15.67 | 15.39 | 15.46 | 5,082,236 | -0.02(-0.11%) |
Jul 23, 2013 | 15.40 | 15.59 | 15.34 | 15.47 | 5,143,884 | +0.11(+0.70%) |
Jul 22, 2013 | 15.38 | 15.47 | 15.24 | 15.37 | 3,629,384 | -0.02(-0.10%) |
Jul 19, 2013 | 15.34 | 15.43 | 15.14 | 15.38 | 4,516,920 | +0.11(+0.69%) |
Jul 18, 2013 | 15.21 | 15.37 | 15.13 | 15.28 | 6,173,964 | +0.22(+1.49%) |
Jul 17, 2013 | 14.99 | 15.11 | 14.96 | 15.05 | 4,140,104 | +0.10(+0.65%) |
Jul 16, 2013 | 15.22 | 15.24 | 14.86 | 14.96 | 4,750,224 | -0.26(-1.71%) |
Jul 15, 2013 | 15.25 | 15.38 | 15.17 | 15.21 | 2,422,372 | +0.02(+0.10%) |
Jul 12, 2013 | 15.09 | 15.27 | 15.09 | 15.20 | 2,270,104 | +0.11(+0.75%) |
Jul 11, 2013 | 15.56 | 15.56 | 14.97 | 15.09 | 6,418,896 | -0.37(-2.36%) |
Jul 10, 2013 | 15.43 | 15.60 | 15.33 | 15.45 | 2,244,836 | +0.03(+0.21%) |
Jul 09, 2013 | 15.43 | 15.50 | 15.29 | 15.42 | 2,901,160 | +0.03(+0.16%) |
Jul 08, 2013 | 15.35 | 15.50 | 15.35 | 15.39 | 1,908,596 | +0.09(+0.59%) |
Jul 05, 2013 | 15.24 | 15.38 | 15.14 | 15.30 | 1,989,868 | +0.12(+0.76%) |
Jul 03, 2013 | 14.91 | 15.19 | 14.89 | 15.19 | 2,501,492 | +0.18(+1.23%) |
Jul 02, 2013 | 14.99 | 15.22 | 14.86 | 15.01 | 2,421,132 | -0.01(-0.10%) |
Jul 01, 2013 | 14.95 | 15.27 | 14.94 | 15.02 | 3,332,012 | +0.09(+0.62%) |
Jun 28, 2013 | 14.61 | 14.99 | 14.51 | 14.93 | 7,212,696 | +0.31(+2.14%) |
Jun 27, 2013 | 14.54 | 14.70 | 14.41 | 14.62 | 3,809,588 | +0.18(+1.23%) |
Jun 26, 2013 | 14.54 | 14.56 | 14.41 | 14.44 | 3,330,644 | +0.06(+0.43%) |
Jun 25, 2013 | 14.25 | 14.50 | 14.21 | 14.38 | 3,579,148 | +0.21(+1.45%) |
Jun 24, 2013 | 14.09 | 14.32 | 13.95 | 14.17 | 3,868,336 | -0.04(-0.25%) |
Jun 21, 2013 | 14.44 | 14.45 | 14.06 | 14.21 | 8,848,984 | -0.22(-1.56%) |
Jun 20, 2013 | 14.81 | 14.81 | 14.35 | 14.43 | 6,532,652 | -0.49(-3.28%) |
Jun 19, 2013 | 15.00 | 15.12 | 14.88 | 14.92 | 3,560,448 | -0.10(-0.63%) |
Jun 18, 2013 | 14.91 | 15.06 | 14.86 | 15.02 | 3,272,776 | +0.15(+0.99%) |
Jun 17, 2013 | 14.91 | 14.97 | 14.81 | 14.87 | 2,746,580 | +0.07(+0.49%) |
Jun 14, 2013 | 14.80 | 14.90 | 14.70 | 14.79 | 2,653,088 | -0.05(-0.35%) |
Jun 13, 2013 | 14.82 | 14.90 | 14.66 | 14.85 | 2,594,944 | +0.09(+0.59%) |
Jun 12, 2013 | 14.97 | 15.00 | 14.66 | 14.76 | 4,852,548 | -0.14(-0.94%) |
Jun 11, 2013 | 14.88 | 15.02 | 14.80 | 14.90 | 4,244,548 | -0.11(-0.73%) |
Jun 10, 2013 | 14.98 | 15.15 | 14.91 | 15.01 | 5,805,596 | +0.05(+0.37%) |
Jun 07, 2013 | 14.93 | 15.08 | 14.75 | 14.96 | 6,787,756 | +0.09(+0.62%) |
Jun 06, 2013 | 14.87 | 14.90 | 14.68 | 14.86 | 8,835,528 | -0.05(-0.32%) |
Jun 05, 2013 | 15.43 | 15.65 | 14.68 | 14.91 | 17,061,272 | -0.47(-3.09%) |
Jun 04, 2013 | 15.49 | 15.75 | 15.29 | 15.38 | 4,479,500 | -0.05(-0.34%) |