Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.93 | 18.34 | 17.84 | 18.30 | 7,898,529 | +0.28(+1.55%) |
Jun 27, 2014 | 18.00 | 18.19 | 17.86 | 18.02 | 9,221,867 | +0.01(+0.06%) |
Jun 26, 2014 | 17.71 | 18.01 | 17.56 | 18.01 | 7,903,052 | +0.24(+1.35%) |
Jun 25, 2014 | 17.81 | 17.93 | 17.68 | 17.77 | 6,211,058 | +0.03(+0.17%) |
Jun 24, 2014 | 18.23 | 18.32 | 17.62 | 17.74 | 9,827,663 | -0.46(-2.53%) |
Jun 23, 2014 | 17.84 | 18.25 | 17.76 | 18.20 | 8,745,039 | +0.38(+2.13%) |
Jun 20, 2014 | 17.82 | 18.09 | 17.74 | 17.82 | 16,428,010 | -0.19(-1.05%) |
Jun 19, 2014 | 17.70 | 18.04 | 17.54 | 18.01 | 17,685,912 | +0.61(+3.51%) |
Jun 18, 2014 | 17.05 | 17.41 | 16.88 | 17.40 | 8,888,891 | +0.33(+1.93%) |
Jun 17, 2014 | 16.79 | 17.16 | 16.71 | 17.07 | 8,765,575 | +0.13(+0.77%) |
Jun 16, 2014 | 17.02 | 17.11 | 16.82 | 16.94 | 8,787,369 | -0.05(-0.29%) |
Jun 13, 2014 | 16.74 | 17.06 | 16.48 | 16.99 | 11,771,485 | +0.24(+1.43%) |
Jun 12, 2014 | 16.55 | 16.80 | 16.52 | 16.75 | 8,988,835 | +0.31(+1.89%) |
Jun 11, 2014 | 16.37 | 16.55 | 16.23 | 16.44 | 7,584,392 | +0.18(+1.11%) |
Jun 10, 2014 | 16.11 | 16.29 | 16.10 | 16.26 | 6,350,273 | +0.21(+1.31%) |
Jun 06, 2014 | 16.17 | 16.20 | 15.81 | 16.05 | 6,237,530 | -0.04(-0.25%) |
Jun 05, 2014 | 16.03 | 16.28 | 16.01 | 16.09 | 7,356,514 | +0.17(+1.07%) |
Jun 04, 2014 | 16.01 | 16.04 | 15.86 | 15.92 | 6,477,202 | -0.05(-0.31%) |
Jun 03, 2014 | 15.92 | 16.09 | 15.69 | 15.97 | 6,550,043 | +0.07(+0.44%) |
Jun 02, 2014 | 16.07 | 16.11 | 15.83 | 15.90 | 7,299,391 | -0.21(-1.30%) |
May 30, 2014 | 15.85 | 16.12 | 15.72 | 16.11 | 13,017,246 | +0.34(+2.16%) |
May 29, 2014 | 15.67 | 16.03 | 15.65 | 15.77 | 8,909,873 | +0.08(+0.51%) |
May 28, 2014 | 15.87 | 15.92 | 15.47 | 15.69 | 11,948,649 | -0.25(-1.57%) |
May 27, 2014 | 16.36 | 16.36 | 15.88 | 15.94 | 12,189,492 | -0.58(-3.51%) |
May 23, 2014 | 16.62 | 16.52 | 16.52 | 16.52 | 5,805,900 | -0.10(-0.60%) |
May 22, 2014 | 16.95 | 16.96 | 16.53 | 16.62 | 6,068,317 | -0.16(-0.95%) |
May 21, 2014 | 16.61 | 16.80 | 16.50 | 16.78 | 6,172,293 | +0.12(+0.72%) |
May 20, 2014 | 16.46 | 16.73 | 16.45 | 16.66 | 6,084,651 | +0.10(+0.60%) |
May 19, 2014 | 16.71 | 16.74 | 16.35 | 16.56 | 9,485,965 | -0.06(-0.36%) |
May 16, 2014 | 16.82 | 16.82 | 16.51 | 16.62 | 6,935,784 | -0.23(-1.36%) |
May 15, 2014 | 17.35 | 17.36 | 16.75 | 16.85 | 12,809,785 | -0.55(-3.16%) |
May 14, 2014 | 17.43 | 17.60 | 17.37 | 17.40 | 7,886,243 | +0.15(+0.87%) |
May 13, 2014 | 17.38 | 17.49 | 17.22 | 17.25 | 5,048,003 | -0.11(-0.63%) |
May 12, 2014 | 17.46 | 17.48 | 17.31 | 17.36 | 5,838,897 | +0.13(+0.75%) |
May 09, 2014 | 17.30 | 17.38 | 17.08 | 17.23 | 6,686,030 | +0.06(+0.35%) |
May 08, 2014 | 17.29 | 17.36 | 17.05 | 17.17 | 6,920,582 | -0.11(-0.64%) |
May 07, 2014 | 17.35 | 17.41 | 17.13 | 17.28 | 8,864,802 | -0.17(-0.97%) |
May 06, 2014 | 17.52 | 17.55 | 17.37 | 17.45 | 5,175,600 | -0.02(-0.11%) |
May 05, 2014 | 17.62 | 17.65 | 17.37 | 17.47 | 8,554,498 | +0.07(+0.40%) |
May 02, 2014 | 17.19 | 17.48 | 17.05 | 17.40 | 12,877,932 | +0.29(+1.69%) |
May 01, 2014 | 17.28 | 17.34 | 17.07 | 17.11 | 13,208,813 | -0.36(-2.06%) |
Apr 30, 2014 | 17.41 | 17.77 | 17.35 | 17.47 | 11,765,782 | -0.20(-1.13%) |
Apr 29, 2014 | 17.48 | 18.68 | 17.37 | 17.67 | 11,134,779 | +0.34(+1.96%) |
Apr 28, 2014 | 17.88 | 17.90 | 17.27 | 17.33 | 14,341,665 | -0.56(-3.13%) |
Apr 25, 2014 | 17.63 | 17.90 | 17.53 | 17.89 | 10,665,493 | +0.42(+2.40%) |
Apr 24, 2014 | 17.60 | 17.90 | 17.40 | 17.47 | 12,937,793 | -0.34(-1.91%) |
Apr 23, 2014 | 17.63 | 18.00 | 17.46 | 17.81 | 12,223,936 | +0.26(+1.48%) |
Apr 22, 2014 | 17.52 | 17.63 | 17.36 | 17.55 | 18,792,108 | +0.27(+1.56%) |
Apr 21, 2014 | 17.90 | 18.03 | 17.17 | 17.28 | 23,940,360 | -0.70(-3.89%) |
Apr 17, 2014 | 18.39 | 17.98 | 17.98 | 17.98 | 8,633,600 | -0.34(-1.86%) |
Apr 16, 2014 | 18.52 | 18.58 | 18.21 | 18.32 | 7,648,299 | -0.22(-1.19%) |
Apr 15, 2014 | 18.23 | 18.61 | 18.09 | 18.54 | 10,447,577 | -0.29(-1.54%) |
Apr 14, 2014 | 18.84 | 19.00 | 18.73 | 18.83 | 11,703,850 | +0.21(+1.13%) |
Apr 11, 2014 | 18.80 | 19.14 | 18.58 | 18.62 | 8,482,340 | -0.17(-0.90%) |
Apr 10, 2014 | 19.09 | 19.17 | 18.69 | 18.79 | 9,863,995 | -0.14(-0.74%) |
Apr 09, 2014 | 18.57 | 19.22 | 18.50 | 18.93 | 10,034,678 | +0.14(+0.75%) |
Apr 08, 2014 | 18.70 | 18.85 | 18.55 | 18.79 | 7,490,776 | +0.44(+2.40%) |
Apr 07, 2014 | 18.40 | 18.62 | 18.22 | 18.35 | 6,456,406 | -0.13(-0.70%) |
Apr 04, 2014 | 18.89 | 18.99 | 18.38 | 18.48 | 9,460,745 | +0.13(+0.71%) |
Apr 03, 2014 | 18.45 | 18.46 | 18.16 | 18.35 | 10,580,224 | -0.27(-1.45%) |
Apr 02, 2014 | 18.25 | 18.76 | 18.25 | 18.62 | 14,399,450 | +0.73(+4.08%) |
Apr 01, 2014 | 17.93 | 18.09 | 17.73 | 17.89 | 8,007,548 | +0.06(+0.34%) |
Mar 31, 2014 | 18.18 | 18.29 | 17.75 | 17.83 | 10,143,067 | -0.47(-2.57%) |
Mar 28, 2014 | 18.01 | 18.46 | 17.80 | 18.30 | 12,542,476 | +0.22(+1.22%) |
Mar 27, 2014 | 17.83 | 18.24 | 17.72 | 18.08 | 12,511,084 | +0.20(+1.12%) |
Mar 26, 2014 | 18.51 | 18.63 | 17.84 | 17.88 | 15,623,009 | -0.64(-3.46%) |
Mar 25, 2014 | 18.62 | 18.80 | 18.38 | 18.52 | 8,650,827 | -0.01(-0.05%) |
Mar 24, 2014 | 19.15 | 19.20 | 18.35 | 18.53 | 15,129,387 | -0.87(-4.48%) |
Mar 21, 2014 | 19.69 | 19.70 | 19.17 | 19.40 | 16,055,209 | -0.02(-0.10%) |
Mar 20, 2014 | 19.19 | 19.63 | 19.10 | 19.42 | 9,318,650 | +0.03(+0.15%) |
Mar 19, 2014 | 19.90 | 20.01 | 19.33 | 19.39 | 13,295,842 | -0.83(-4.10%) |
Mar 18, 2014 | 19.97 | 20.38 | 19.96 | 20.22 | 11,301,143 | -0.23(-1.12%) |
Mar 17, 2014 | 20.78 | 20.89 | 20.44 | 20.45 | 10,721,974 | -0.46(-2.20%) |
Mar 14, 2014 | 21.00 | 21.10 | 20.65 | 20.91 | 12,193,983 | +0.12(+0.58%) |
Mar 13, 2014 | 20.36 | 20.86 | 20.22 | 20.79 | 12,384,010 | +0.45(+2.21%) |
Mar 12, 2014 | 20.11 | 20.38 | 20.04 | 20.34 | 10,074,101 | +0.52(+2.62%) |
Mar 11, 2014 | 19.86 | 20.01 | 19.74 | 19.82 | 10,476,888 | +0.07(+0.35%) |
Mar 10, 2014 | 19.92 | 19.93 | 19.58 | 19.75 | 7,713,552 | -0.16(-0.80%) |
Mar 07, 2014 | 19.88 | 20.09 | 19.71 | 19.91 | 11,147,718 | -0.44(-2.16%) |
Mar 06, 2014 | 20.52 | 20.57 | 20.23 | 20.35 | 10,911,640 | -0.03(-0.15%) |
Mar 05, 2014 | 20.42 | 20.66 | 20.13 | 20.38 | 10,306,087 | +0.02(+0.10%) |
Mar 04, 2014 | 20.36 | 20.60 | 20.21 | 20.36 | 9,317,642 | -0.14(-0.68%) |
Mar 03, 2014 | 20.94 | 21.02 | 20.44 | 20.50 | 11,814,336 | +0.12(+0.59%) |
Feb 28, 2014 | 20.72 | 20.80 | 20.30 | 20.38 | 12,271,451 | -0.32(-1.55%) |
Feb 27, 2014 | 20.78 | 21.11 | 20.52 | 20.70 | 11,467,393 | -0.09(-0.43%) |
Feb 26, 2014 | 20.92 | 21.07 | 20.48 | 20.79 | 13,212,367 | -0.29(-1.38%) |
Feb 25, 2014 | 21.20 | 21.45 | 21.02 | 21.08 | 12,230,576 | -0.15(-0.71%) |
Feb 24, 2014 | 21.29 | 21.38 | 21.00 | 21.23 | 15,745,427 | +0.28(+1.34%) |
Feb 21, 2014 | 20.98 | 21.20 | 20.74 | 20.95 | 13,891,852 | -0.03(-0.14%) |
Feb 20, 2014 | 20.18 | 21.03 | 19.81 | 20.98 | 19,642,440 | +1.21(+6.12%) |
Feb 19, 2014 | 20.32 | 20.66 | 19.68 | 19.77 | 14,041,801 | -0.59(-2.90%) |
Feb 18, 2014 | 20.83 | 20.84 | 20.16 | 20.36 | 13,879,662 | +0.02(+0.10%) |
Feb 14, 2014 | 20.50 | 20.34 | 20.34 | 20.34 | 19,717,500 | +0.25(+1.24%) |
Feb 13, 2014 | 19.17 | 20.22 | 19.13 | 20.09 | 21,825,934 | +1.12(+5.90%) |
Feb 12, 2014 | 19.65 | 19.69 | 18.81 | 18.97 | 18,588,126 | -0.60(-3.07%) |
Feb 11, 2014 | 19.43 | 19.72 | 19.28 | 19.57 | 13,499,610 | +0.29(+1.50%) |
Feb 10, 2014 | 19.13 | 19.41 | 19.10 | 19.28 | 10,775,885 | +0.39(+2.06%) |
Feb 07, 2014 | 18.60 | 18.99 | 18.55 | 18.89 | 10,389,300 | +0.39(+2.11%) |
Feb 06, 2014 | 18.67 | 18.80 | 18.34 | 18.50 | 7,269,949 | -0.06(-0.32%) |
Feb 05, 2014 | 19.21 | 19.32 | 18.54 | 18.56 | 14,267,272 | -0.59(-3.08%) |
Feb 04, 2014 | 19.17 | 19.30 | 19.01 | 19.15 | 13,349,982 | -0.15(-0.78%) |
Feb 03, 2014 | 19.48 | 19.75 | 19.28 | 19.30 | 17,359,916 | +0.02(+0.10%) |
Jan 31, 2014 | 19.33 | 19.57 | 19.06 | 19.28 | 16,138,500 | +0.06(+0.31%) |
Jan 30, 2014 | 18.85 | 19.37 | 18.75 | 19.22 | 17,024,976 | -0.30(-1.54%) |
Jan 29, 2014 | 19.11 | 19.60 | 19.07 | 19.52 | 20,758,472 | +0.72(+3.83%) |
Jan 28, 2014 | 18.62 | 18.88 | 18.49 | 18.80 | 11,698,429 | +0.27(+1.46%) |
Jan 27, 2014 | 18.87 | 18.93 | 18.47 | 18.53 | 13,699,435 | -0.50(-2.63%) |
Jan 24, 2014 | 19.46 | 19.95 | 18.71 | 19.03 | 22,939,592 | -0.28(-1.45%) |
Jan 23, 2014 | 19.09 | 19.60 | 19.08 | 19.31 | 18,017,844 | +0.51(+2.71%) |
Jan 22, 2014 | 19.00 | 19.00 | 18.67 | 18.80 | 11,659,149 | -0.45(-2.34%) |
Jan 21, 2014 | 18.76 | 19.30 | 18.62 | 19.25 | 18,181,548 | +0.48(+2.56%) |
Jan 17, 2014 | 18.45 | 18.77 | 18.77 | 18.77 | 19,137,300 | +0.56(+3.08%) |
Jan 16, 2014 | 18.19 | 18.30 | 17.95 | 18.21 | 8,820,681 | +0.17(+0.94%) |
Jan 15, 2014 | 17.80 | 18.13 | 17.58 | 18.04 | 8,504,399 | +0.24(+1.35%) |
Jan 14, 2014 | 18.09 | 18.27 | 17.69 | 17.80 | 12,127,213 | -0.37(-2.04%) |
Jan 13, 2014 | 18.13 | 18.20 | 17.69 | 18.17 | 13,277,077 | -0.01(-0.06%) |
Jan 10, 2014 | 18.02 | 18.40 | 17.91 | 18.18 | 15,440,268 | +0.44(+2.48%) |
Jan 09, 2014 | 17.91 | 17.94 | 17.68 | 17.74 | 10,538,551 | -0.22(-1.22%) |
Jan 08, 2014 | 18.11 | 18.11 | 17.78 | 17.96 | 13,330,713 | -0.31(-1.70%) |
Jan 07, 2014 | 18.19 | 18.30 | 17.95 | 18.27 | 10,197,570 | -0.08(-0.44%) |
Jan 06, 2014 | 18.45 | 18.56 | 18.17 | 18.35 | 11,566,439 | +0.20(+1.10%) |
Jan 03, 2014 | 18.43 | 18.52 | 18.08 | 18.15 | 13,976,294 | -0.16(-0.87%) |
Jan 02, 2014 | 17.96 | 18.35 | 17.91 | 18.31 | 17,437,344 | +0.68(+3.86%) |
Dec 31, 2013 | 16.98 | 17.63 | 17.63 | 17.63 | 13,362,600 | +0.52(+3.04%) |
Dec 30, 2013 | 17.32 | 17.60 | 17.08 | 17.11 | 12,303,957 | -0.35(-2.00%) |
Dec 27, 2013 | 17.39 | 17.47 | 17.26 | 17.46 | 7,354,056 | +0.17(+0.98%) |
Dec 26, 2013 | 17.41 | 17.63 | 17.13 | 17.29 | 9,426,817 | +0.00(+0.00%) |
Dec 24, 2013 | 16.72 | 17.34 | 16.71 | 17.29 | 9,338,001 | +0.62(+3.72%) |
Dec 23, 2013 | 16.68 | 16.74 | 16.36 | 16.67 | 11,577,906 | +0.09(+0.54%) |
Dec 20, 2013 | 16.65 | 16.84 | 16.55 | 16.58 | 27,821,312 | +0.00(+0.00%) |
Dec 19, 2013 | 16.50 | 16.82 | 16.44 | 16.58 | 17,721,554 | -0.33(-1.95%) |
Dec 18, 2013 | 17.17 | 17.38 | 16.89 | 16.91 | 22,230,016 | -0.29(-1.69%) |
Dec 17, 2013 | 16.98 | 17.24 | 16.87 | 17.20 | 15,616,881 | +0.15(+0.88%) |
Dec 16, 2013 | 16.86 | 17.23 | 16.62 | 17.05 | 15,138,877 | +0.31(+1.85%) |
Dec 13, 2013 | 16.62 | 16.98 | 16.51 | 16.74 | 15,426,675 | +0.28(+1.70%) |
Dec 12, 2013 | 15.95 | 16.51 | 15.94 | 16.46 | 15,291,819 | +0.08(+0.49%) |
Dec 11, 2013 | 16.85 | 16.88 | 16.32 | 16.38 | 15,914,735 | -0.49(-2.90%) |
Dec 10, 2013 | 16.55 | 17.00 | 16.51 | 16.87 | 21,689,960 | +0.87(+5.44%) |
Dec 09, 2013 | 15.63 | 16.16 | 15.61 | 16.00 | 17,576,848 | +0.60(+3.90%) |
Dec 06, 2013 | 15.49 | 15.68 | 15.35 | 15.40 | 13,779,406 | -0.03(-0.19%) |
Dec 05, 2013 | 15.47 | 15.82 | 15.32 | 15.43 | 16,257,940 | -0.25(-1.59%) |
Dec 04, 2013 | 15.61 | 15.85 | 15.26 | 15.68 | 26,253,746 | +0.17(+1.10%) |
Dec 03, 2013 | 15.52 | 15.81 | 15.42 | 15.51 | 16,192,125 | -0.03(-0.19%) |
Dec 02, 2013 | 16.25 | 16.48 | 15.53 | 15.54 | 19,954,124 | -0.95(-5.76%) |
Nov 29, 2013 | 16.58 | 16.67 | 16.44 | 16.49 | 5,895,762 | +0.13(+0.79%) |
Nov 27, 2013 | 16.45 | 16.60 | 16.19 | 16.36 | 11,241,767 | +0.15(+0.93%) |
Nov 26, 2013 | 16.18 | 16.38 | 16.02 | 16.21 | 13,493,841 | -0.18(-1.10%) |
Nov 25, 2013 | 16.20 | 16.68 | 15.90 | 16.39 | 27,832,792 | +0.01(+0.06%) |
Nov 22, 2013 | 16.93 | 17.18 | 16.35 | 16.38 | 19,916,136 | -0.47(-2.79%) |
Nov 21, 2013 | 17.02 | 17.12 | 16.57 | 16.85 | 25,760,800 | -0.33(-1.92%) |
Nov 20, 2013 | 17.60 | 17.78 | 16.96 | 17.18 | 25,070,732 | -0.65(-3.65%) |
Nov 19, 2013 | 17.75 | 17.90 | 17.64 | 17.83 | 11,601,424 | +0.16(+0.91%) |
Nov 18, 2013 | 18.04 | 18.05 | 17.58 | 17.67 | 16,363,793 | -0.40(-2.21%) |
Nov 15, 2013 | 18.15 | 18.18 | 18.07 | 18.07 | 16,064,802 | -0.04(-0.22%) |
Nov 14, 2013 | 18.18 | 18.22 | 18.00 | 18.11 | 21,287,372 | +0.01(+0.06%) |
Nov 13, 2013 | 18.14 | 18.19 | 18.01 | 18.10 | 13,845,542 | +0.07(+0.39%) |
Nov 12, 2013 | 18.15 | 18.25 | 17.94 | 18.03 | 14,654,489 | -0.16(-0.88%) |
Nov 11, 2013 | 18.02 | 18.26 | 17.86 | 18.19 | 16,576,446 | -0.03(-0.16%) |
Nov 08, 2013 | 18.00 | 18.25 | 17.59 | 18.22 | 20,904,062 | +0.04(+0.22%) |
Nov 07, 2013 | 18.17 | 18.35 | 18.10 | 18.18 | 29,808,144 | -0.16(-0.87%) |
Nov 06, 2013 | 18.29 | 18.35 | 18.21 | 18.34 | 31,865,700 | +0.06(+0.33%) |
Nov 05, 2013 | 18.22 | 18.30 | 18.09 | 18.28 | 16,472,476 | -0.03(-0.16%) |
Nov 04, 2013 | 18.18 | 18.34 | 17.94 | 18.31 | 23,567,854 | +0.30(+1.67%) |
Nov 01, 2013 | 18.16 | 18.46 | 17.87 | 18.01 | 74,460,848 | -1.38(-7.12%) |
Oct 31, 2013 | 19.93 | 20.19 | 19.27 | 19.39 | 23,520,474 | -1.11(-5.41%) |
Oct 30, 2013 | 20.10 | 20.53 | 19.42 | 20.50 | 22,730,924 | +0.73(+3.69%) |
Oct 29, 2013 | 20.16 | 20.22 | 19.73 | 19.77 | 11,607,267 | -0.48(-2.37%) |
Oct 28, 2013 | 20.24 | 20.62 | 19.83 | 20.25 | 12,294,738 | +0.11(+0.55%) |
Oct 25, 2013 | 19.99 | 20.20 | 19.64 | 20.14 | 12,223,338 | +0.07(+0.35%) |
Oct 24, 2013 | 19.82 | 20.37 | 19.59 | 20.07 | 16,412,276 | +0.68(+3.51%) |
Oct 23, 2013 | 19.69 | 19.88 | 19.26 | 19.39 | 12,051,401 | -0.49(-2.46%) |
Oct 22, 2013 | 19.25 | 19.91 | 19.25 | 19.88 | 18,279,724 | +0.93(+4.91%) |
Oct 21, 2013 | 18.66 | 18.97 | 18.64 | 18.95 | 8,508,727 | +0.43(+2.32%) |
Oct 18, 2013 | 18.46 | 18.64 | 18.35 | 18.52 | 8,759,358 | +0.02(+0.11%) |
Oct 17, 2013 | 18.19 | 18.84 | 18.10 | 18.50 | 18,346,860 | +0.88(+4.99%) |
Oct 16, 2013 | 17.70 | 17.86 | 17.39 | 17.62 | 13,039,080 | -0.16(-0.90%) |
Oct 15, 2013 | 17.18 | 17.80 | 17.13 | 17.78 | 15,533,904 | +0.52(+3.01%) |
Oct 14, 2013 | 17.37 | 17.45 | 17.13 | 17.26 | 9,569,194 | +0.03(+0.17%) |
Oct 11, 2013 | 17.48 | 17.58 | 17.15 | 17.23 | 20,542,608 | -0.61(-3.42%) |
Oct 10, 2013 | 17.64 | 18.15 | 17.41 | 17.84 | 16,083,311 | +0.17(+0.96%) |
Oct 09, 2013 | 17.56 | 17.89 | 17.18 | 17.67 | 12,483,493 | +0.01(+0.06%) |
Oct 08, 2013 | 18.26 | 18.28 | 17.55 | 17.66 | 10,697,177 | -0.62(-3.39%) |
Oct 07, 2013 | 18.14 | 18.37 | 18.11 | 18.28 | 7,739,692 | +0.25(+1.39%) |
Oct 04, 2013 | 18.16 | 18.30 | 18.00 | 18.03 | 7,255,504 | -0.07(-0.39%) |
Oct 03, 2013 | 18.33 | 18.49 | 18.05 | 18.10 | 11,517,425 | -0.31(-1.68%) |
Oct 02, 2013 | 18.34 | 18.79 | 18.23 | 18.41 | 16,546,477 | +0.38(+2.11%) |
Oct 01, 2013 | 18.17 | 18.25 | 17.85 | 18.03 | 14,121,581 | -0.59(-3.17%) |
Sep 30, 2013 | 18.37 | 18.82 | 18.30 | 18.62 | 10,616,054 | +0.09(+0.49%) |
Sep 27, 2013 | 18.75 | 18.98 | 18.44 | 18.53 | 11,787,441 | +0.00(+0.00%) |
Sep 26, 2013 | 18.74 | 18.93 | 18.36 | 18.53 | 11,298,890 | -0.14(-0.75%) |
Sep 25, 2013 | 18.61 | 19.04 | 18.40 | 18.67 | 14,004,958 | +0.11(+0.59%) |
Sep 24, 2013 | 18.22 | 18.70 | 18.05 | 18.56 | 16,011,064 | +0.21(+1.14%) |
Sep 23, 2013 | 18.56 | 19.00 | 18.29 | 18.35 | 14,638,579 | -0.26(-1.40%) |
Sep 20, 2013 | 19.17 | 19.24 | 18.50 | 18.61 | 32,688,424 | -0.83(-4.27%) |
Sep 19, 2013 | 20.11 | 20.18 | 19.06 | 19.44 | 23,337,804 | -0.67(-3.33%) |
Sep 18, 2013 | 18.11 | 20.39 | 18.07 | 20.11 | 32,505,516 | +1.78(+9.71%) |
Sep 17, 2013 | 18.43 | 18.49 | 17.95 | 18.33 | 13,379,570 | +0.19(+1.05%) |
Sep 16, 2013 | 18.08 | 18.63 | 17.72 | 18.14 | 20,109,460 | +0.42(+2.37%) |
Sep 13, 2013 | 17.50 | 17.84 | 17.39 | 17.72 | 14,582,976 | +0.11(+0.62%) |
Sep 12, 2013 | 17.90 | 18.04 | 17.57 | 17.61 | 18,512,364 | -1.03(-5.53%) |
Sep 11, 2013 | 18.48 | 18.65 | 18.24 | 18.64 | 12,780,651 | +0.20(+1.08%) |
Sep 10, 2013 | 18.69 | 18.86 | 18.28 | 18.44 | 18,747,588 | -0.76(-3.96%) |
Sep 09, 2013 | 19.14 | 19.32 | 19.02 | 19.20 | 11,957,252 | +0.12(+0.63%) |
Sep 06, 2013 | 19.33 | 19.52 | 19.03 | 19.08 | 15,924,138 | +0.17(+0.90%) |
Sep 05, 2013 | 19.27 | 19.35 | 18.84 | 18.91 | 13,840,062 | -0.50(-2.58%) |
Sep 04, 2013 | 19.20 | 19.48 | 19.14 | 19.41 | 15,864,736 | -0.10(-0.51%) |
Sep 03, 2013 | 19.44 | 19.73 | 19.37 | 19.51 | 13,563,976 | +0.36(+1.88%) |
Aug 30, 2013 | 19.37 | 19.44 | 19.01 | 19.15 | 17,245,376 | -0.54(-2.74%) |
Aug 29, 2013 | 19.21 | 19.89 | 18.87 | 19.69 | 17,167,872 | +0.36(+1.86%) |
Aug 28, 2013 | 19.87 | 20.44 | 19.26 | 19.33 | 18,750,248 | -0.39(-1.98%) |
Aug 27, 2013 | 20.99 | 21.20 | 19.67 | 19.72 | 21,762,462 | -0.71(-3.48%) |
Aug 26, 2013 | 20.30 | 20.63 | 20.07 | 20.43 | 16,643,533 | +0.36(+1.79%) |
Aug 23, 2013 | 19.54 | 20.30 | 19.38 | 20.07 | 18,045,660 | +0.51(+2.61%) |
Aug 22, 2013 | 19.49 | 19.85 | 19.32 | 19.56 | 12,628,809 | +0.49(+2.57%) |
Aug 21, 2013 | 19.63 | 19.85 | 19.06 | 19.07 | 18,433,050 | -0.70(-3.54%) |
Aug 20, 2013 | 19.10 | 19.94 | 19.06 | 19.77 | 14,336,586 | +0.54(+2.81%) |
Aug 19, 2013 | 19.42 | 19.61 | 19.03 | 19.23 | 16,900,712 | -0.10(-0.52%) |
Aug 16, 2013 | 19.99 | 20.25 | 19.10 | 19.33 | 22,416,052 | -0.48(-2.42%) |
Aug 15, 2013 | 18.49 | 19.88 | 18.37 | 19.81 | 30,548,984 | +1.08(+5.77%) |
Aug 14, 2013 | 17.98 | 18.86 | 17.90 | 18.73 | 19,847,472 | +0.93(+5.22%) |
Aug 13, 2013 | 18.03 | 18.27 | 17.60 | 17.80 | 14,889,999 | -0.41(-2.25%) |
Aug 12, 2013 | 18.10 | 18.44 | 18.08 | 18.21 | 22,484,502 | +0.79(+4.54%) |
Aug 09, 2013 | 17.06 | 17.72 | 16.79 | 17.42 | 18,486,144 | +0.32(+1.87%) |
Aug 08, 2013 | 15.83 | 17.14 | 15.81 | 17.10 | 26,128,056 | +1.55(+9.97%) |
Aug 07, 2013 | 15.56 | 15.96 | 15.53 | 15.55 | 11,815,317 | -0.10(-0.64%) |
Aug 06, 2013 | 16.16 | 16.19 | 15.63 | 15.65 | 14,144,860 | -0.74(-4.51%) |
Aug 05, 2013 | 16.67 | 16.82 | 16.35 | 16.39 | 11,899,743 | -0.29(-1.74%) |
Aug 02, 2013 | 16.74 | 17.45 | 16.63 | 16.68 | 16,414,560 | -0.13(-0.77%) |
Aug 01, 2013 | 17.34 | 17.43 | 16.80 | 16.81 | 18,666,820 | -0.16(-0.94%) |
Jul 31, 2013 | 17.12 | 17.53 | 16.62 | 16.97 | 19,591,668 | -0.23(-1.34%) |
Jul 30, 2013 | 17.47 | 17.54 | 17.13 | 17.20 | 14,006,633 | -0.35(-1.99%) |
Jul 29, 2013 | 17.82 | 17.84 | 17.44 | 17.55 | 11,062,625 | -0.27(-1.52%) |
Jul 26, 2013 | 17.36 | 17.82 | 17.17 | 17.82 | 13,332,573 | +0.31(+1.77%) |
Jul 25, 2013 | 17.19 | 17.81 | 17.03 | 17.51 | 13,205,618 | +0.34(+1.98%) |
Jul 24, 2013 | 18.00 | 18.06 | 16.84 | 17.17 | 23,099,188 | -0.93(-5.14%) |
Jul 23, 2013 | 17.58 | 18.15 | 17.38 | 18.10 | 20,745,608 | +0.54(+3.08%) |
Jul 22, 2013 | 17.35 | 17.86 | 17.24 | 17.56 | 26,052,172 | +1.02(+6.17%) |
Jul 19, 2013 | 15.89 | 16.57 | 15.80 | 16.54 | 16,162,411 | +0.80(+5.08%) |
Jul 18, 2013 | 15.90 | 15.99 | 15.61 | 15.74 | 12,650,390 | +0.00(+0.00%) |
Jul 17, 2013 | 16.17 | 16.31 | 15.67 | 15.74 | 20,610,308 | -0.28(-1.75%) |
Jul 16, 2013 | 15.20 | 16.09 | 15.17 | 16.02 | 20,721,732 | +0.96(+6.37%) |
Jul 15, 2013 | 15.22 | 15.35 | 14.92 | 15.06 | 14,306,872 | +0.12(+0.80%) |
Jul 12, 2013 | 15.07 | 15.15 | 14.79 | 14.94 | 14,136,532 | -0.28(-1.84%) |
Jul 11, 2013 | 14.82 | 15.27 | 14.75 | 15.22 | 24,125,148 | +1.22(+8.71%) |
Jul 10, 2013 | 14.03 | 14.25 | 13.79 | 14.00 | 16,700,161 | +0.09(+0.65%) |
Jul 09, 2013 | 14.12 | 14.36 | 13.85 | 13.91 | 17,912,256 | +0.12(+0.87%) |
Jul 08, 2013 | 14.03 | 14.21 | 13.73 | 13.79 | 20,887,764 | +0.03(+0.22%) |
Jul 05, 2013 | 14.25 | 14.30 | 13.43 | 13.76 | 29,400,868 | -0.93(-6.33%) |
Jul 03, 2013 | 14.62 | 14.93 | 14.47 | 14.69 | 16,332,388 | +0.18(+1.24%) |
Jul 02, 2013 | 15.25 | 15.25 | 14.33 | 14.51 | 26,978,400 | -0.74(-4.85%) |