Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.99 | 20.09 | 19.96 | 20.06 | 2,213,821 | +0.06(+0.31%) |
Jun 27, 2014 | 19.83 | 20.01 | 19.79 | 19.99 | 2,031,085 | +0.09(+0.45%) |
Jun 26, 2014 | 20.06 | 20.08 | 19.73 | 19.90 | 2,334,339 | -0.16(-0.82%) |
Jun 25, 2014 | 20.00 | 20.09 | 19.87 | 20.07 | 2,037,218 | +0.03(+0.16%) |
Jun 24, 2014 | 20.33 | 20.38 | 20.01 | 20.03 | 4,279,593 | -0.30(-1.45%) |
Jun 23, 2014 | 20.28 | 20.41 | 20.19 | 20.33 | 2,446,133 | +0.05(+0.24%) |
Jun 20, 2014 | 20.26 | 20.32 | 20.19 | 20.28 | 5,406,212 | +0.07(+0.35%) |
Jun 19, 2014 | 20.26 | 20.26 | 20.08 | 20.21 | 6,720,666 | -0.01(-0.04%) |
Jun 18, 2014 | 20.29 | 20.31 | 19.99 | 20.22 | 3,178,343 | -0.05(-0.26%) |
Jun 17, 2014 | 20.03 | 20.30 | 20.03 | 20.27 | 2,345,274 | +0.19(+0.96%) |
Jun 16, 2014 | 20.10 | 20.22 | 19.97 | 20.08 | 3,803,066 | -0.11(-0.55%) |
Jun 13, 2014 | 20.26 | 20.35 | 20.13 | 20.19 | 2,442,190 | -0.01(-0.04%) |
Jun 12, 2014 | 20.22 | 20.36 | 20.12 | 20.20 | 2,830,948 | -0.12(-0.61%) |
Jun 11, 2014 | 20.28 | 20.43 | 20.21 | 20.32 | 3,478,764 | +0.02(+0.08%) |
Jun 10, 2014 | 20.19 | 20.33 | 20.15 | 20.31 | 9,090,865 | +0.32(+1.58%) |
Jun 06, 2014 | 19.93 | 20.11 | 19.86 | 19.99 | 5,878,230 | +0.16(+0.79%) |
Jun 05, 2014 | 19.68 | 19.88 | 19.52 | 19.83 | 3,235,281 | +0.21(+1.07%) |
Jun 04, 2014 | 19.37 | 19.63 | 19.36 | 19.62 | 2,205,519 | +0.14(+0.70%) |
Jun 03, 2014 | 19.33 | 19.57 | 19.33 | 19.49 | 3,272,742 | +0.07(+0.38%) |
Jun 02, 2014 | 19.33 | 19.51 | 19.24 | 19.41 | 2,911,949 | -0.14(-0.74%) |
May 30, 2014 | 19.48 | 19.59 | 19.38 | 19.56 | 2,328,223 | +0.12(+0.61%) |
May 29, 2014 | 19.49 | 19.54 | 19.36 | 19.44 | 8,767,279 | +0.02(+0.11%) |
May 28, 2014 | 19.41 | 19.51 | 19.31 | 19.42 | 2,622,151 | +0.02(+0.08%) |
May 27, 2014 | 19.26 | 19.41 | 19.17 | 19.40 | 2,772,797 | +0.23(+1.20%) |
May 23, 2014 | 19.06 | 19.17 | 19.17 | 19.17 | 2,422,829 | +0.09(+0.45%) |
May 22, 2014 | 19.09 | 19.36 | 19.04 | 19.09 | 2,661,654 | +0.05(+0.24%) |
May 21, 2014 | 18.96 | 19.11 | 18.91 | 19.04 | 2,413,106 | +0.14(+0.74%) |
May 20, 2014 | 19.07 | 19.11 | 18.85 | 18.90 | 2,713,888 | -0.16(-0.86%) |
May 19, 2014 | 19.03 | 19.13 | 18.87 | 19.07 | 3,938,727 | +0.15(+0.77%) |
May 16, 2014 | 18.69 | 18.95 | 18.63 | 18.92 | 4,394,746 | +0.22(+1.20%) |
May 15, 2014 | 18.91 | 18.93 | 18.53 | 18.69 | 3,717,652 | -0.24(-1.29%) |
May 14, 2014 | 19.16 | 19.16 | 18.94 | 18.94 | 3,207,692 | -0.18(-0.94%) |
May 13, 2014 | 19.46 | 19.49 | 19.12 | 19.12 | 3,692,850 | -0.32(-1.64%) |
May 12, 2014 | 19.19 | 19.47 | 19.18 | 19.44 | 3,321,209 | +0.32(+1.69%) |
May 09, 2014 | 19.22 | 19.24 | 18.92 | 19.11 | 3,920,139 | -0.08(-0.43%) |
May 08, 2014 | 19.05 | 19.47 | 19.00 | 19.20 | 3,145,080 | +0.08(+0.41%) |
May 07, 2014 | 18.96 | 19.15 | 18.66 | 19.12 | 5,175,076 | +0.22(+1.17%) |
May 06, 2014 | 19.09 | 19.23 | 18.84 | 18.90 | 4,705,490 | -0.17(-0.88%) |
May 05, 2014 | 18.94 | 19.09 | 18.81 | 19.07 | 4,100,241 | -0.00(-0.02%) |
May 02, 2014 | 18.97 | 19.22 | 18.97 | 19.07 | 3,536,226 | +0.04(+0.24%) |
May 01, 2014 | 19.40 | 19.48 | 18.98 | 19.02 | 5,104,160 | -0.36(-1.85%) |
Apr 30, 2014 | 19.26 | 19.40 | 19.11 | 19.38 | 3,616,619 | +0.10(+0.52%) |
Apr 29, 2014 | 19.25 | 19.45 | 19.14 | 19.28 | 3,686,664 | +0.14(+0.76%) |
Apr 28, 2014 | 19.32 | 19.49 | 18.99 | 19.14 | 4,274,050 | -0.09(-0.47%) |
Apr 25, 2014 | 19.65 | 19.71 | 19.18 | 19.23 | 6,292,537 | -0.50(-2.54%) |
Apr 24, 2014 | 19.70 | 19.76 | 19.52 | 19.73 | 5,982,375 | +0.14(+0.73%) |
Apr 23, 2014 | 19.54 | 19.67 | 19.48 | 19.59 | 2,574,219 | +0.06(+0.29%) |
Apr 22, 2014 | 19.53 | 19.60 | 19.41 | 19.53 | 2,598,264 | +0.12(+0.63%) |
Apr 21, 2014 | 19.27 | 19.48 | 19.15 | 19.41 | 2,427,006 | +0.11(+0.57%) |
Apr 17, 2014 | 18.98 | 19.30 | 19.30 | 19.30 | 3,296,747 | +0.36(+1.89%) |
Apr 16, 2014 | 19.26 | 19.26 | 18.62 | 18.94 | 4,592,254 | -0.29(-1.53%) |
Apr 15, 2014 | 19.03 | 19.28 | 18.92 | 19.23 | 2,953,936 | +0.23(+1.22%) |
Apr 14, 2014 | 19.15 | 19.36 | 18.83 | 19.00 | 3,274,659 | +0.06(+0.30%) |
Apr 11, 2014 | 18.99 | 19.18 | 18.89 | 18.94 | 3,953,779 | -0.20(-1.06%) |
Apr 10, 2014 | 19.70 | 19.75 | 19.15 | 19.15 | 3,434,177 | -0.55(-2.79%) |
Apr 09, 2014 | 19.53 | 19.72 | 19.47 | 19.70 | 3,155,319 | +0.29(+1.51%) |
Apr 08, 2014 | 19.13 | 19.46 | 19.10 | 19.40 | 2,717,631 | +0.28(+1.45%) |
Apr 07, 2014 | 19.23 | 19.37 | 19.01 | 19.13 | 3,803,502 | -0.11(-0.57%) |
Apr 04, 2014 | 19.98 | 19.98 | 19.16 | 19.24 | 4,148,447 | -0.57(-2.86%) |
Apr 03, 2014 | 19.78 | 19.99 | 19.69 | 19.80 | 4,114,557 | +0.12(+0.62%) |
Apr 02, 2014 | 19.51 | 19.69 | 19.41 | 19.68 | 4,247,744 | +0.17(+0.88%) |
Apr 01, 2014 | 19.56 | 19.59 | 19.41 | 19.51 | 3,550,510 | +0.04(+0.19%) |
Mar 31, 2014 | 19.27 | 19.53 | 19.27 | 19.47 | 3,729,837 | +0.34(+1.79%) |
Mar 28, 2014 | 19.00 | 19.27 | 18.95 | 19.13 | 1,926,568 | +0.19(+1.01%) |
Mar 27, 2014 | 19.20 | 19.26 | 18.86 | 18.94 | 4,191,828 | -0.29(-1.48%) |
Mar 26, 2014 | 19.51 | 19.61 | 19.19 | 19.22 | 3,289,100 | -0.21(-1.07%) |
Mar 25, 2014 | 19.44 | 19.57 | 19.34 | 19.43 | 2,997,952 | +0.05(+0.25%) |
Mar 24, 2014 | 19.43 | 19.44 | 19.18 | 19.38 | 3,022,807 | +0.04(+0.19%) |
Mar 21, 2014 | 19.76 | 19.76 | 19.33 | 19.35 | 5,109,830 | -0.26(-1.32%) |
Mar 20, 2014 | 19.23 | 19.62 | 19.17 | 19.61 | 2,964,777 | +0.33(+1.72%) |
Mar 19, 2014 | 19.27 | 19.44 | 19.17 | 19.27 | 2,877,551 | -0.05(-0.25%) |
Mar 18, 2014 | 19.08 | 19.33 | 19.00 | 19.32 | 2,558,184 | +0.29(+1.50%) |
Mar 17, 2014 | 18.83 | 19.10 | 18.83 | 19.04 | 2,635,803 | +0.25(+1.35%) |
Mar 14, 2014 | 18.83 | 18.89 | 18.73 | 18.78 | 4,610,050 | -0.04(-0.19%) |
Mar 13, 2014 | 19.02 | 19.10 | 18.76 | 18.82 | 7,740,807 | -0.11(-0.56%) |
Mar 12, 2014 | 18.78 | 19.00 | 18.67 | 18.93 | 2,616,806 | +0.09(+0.48%) |
Mar 11, 2014 | 19.00 | 19.05 | 18.77 | 18.84 | 1,623,004 | -0.13(-0.67%) |
Mar 10, 2014 | 18.98 | 19.05 | 18.84 | 18.96 | 2,070,556 | -0.03(-0.15%) |
Mar 07, 2014 | 19.10 | 19.11 | 18.94 | 18.99 | 3,680,798 | -0.03(-0.15%) |
Mar 06, 2014 | 18.97 | 19.15 | 18.93 | 19.02 | 3,012,182 | +0.04(+0.21%) |
Mar 05, 2014 | 18.82 | 19.01 | 18.79 | 18.98 | 5,320,614 | +0.10(+0.52%) |
Mar 04, 2014 | 18.33 | 18.90 | 18.26 | 18.88 | 7,612,589 | +0.55(+3.03%) |
Mar 03, 2014 | 18.41 | 18.47 | 18.15 | 18.33 | 2,802,254 | -0.24(-1.32%) |
Feb 28, 2014 | 18.63 | 18.70 | 18.43 | 18.57 | 2,604,837 | -0.02(-0.13%) |
Feb 27, 2014 | 18.54 | 18.64 | 17.94 | 18.60 | 4,607,225 | +0.03(+0.18%) |
Feb 26, 2014 | 18.50 | 18.77 | 18.40 | 18.56 | 5,651,275 | +0.08(+0.42%) |
Feb 25, 2014 | 18.52 | 18.56 | 18.27 | 18.49 | 8,045,115 | +0.03(+0.15%) |
Feb 24, 2014 | 18.59 | 18.59 | 18.45 | 18.46 | 5,455,545 | +0.00(+0.02%) |
Feb 21, 2014 | 18.45 | 18.54 | 18.36 | 18.45 | 3,444,414 | +0.02(+0.13%) |
Feb 20, 2014 | 18.32 | 18.45 | 18.18 | 18.43 | 5,778,227 | +0.12(+0.67%) |
Feb 19, 2014 | 18.24 | 18.49 | 18.21 | 18.31 | 4,239,758 | -0.10(-0.54%) |
Feb 18, 2014 | 18.35 | 18.44 | 18.29 | 18.41 | 4,111,687 | -0.11(-0.57%) |
Feb 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 3,387,187 | -0.02(-0.11%) |
Feb 13, 2014 | 18.34 | 18.55 | 18.29 | 18.53 | 3,544,917 | +0.11(+0.57%) |
Feb 12, 2014 | 19.01 | 19.01 | 18.15 | 18.43 | 4,574,127 | +0.28(+1.56%) |
Feb 11, 2014 | 17.99 | 18.17 | 17.87 | 18.14 | 4,643,769 | +0.04(+0.20%) |
Feb 10, 2014 | 18.05 | 18.15 | 17.98 | 18.11 | 3,137,567 | +0.13(+0.72%) |
Feb 07, 2014 | 17.82 | 17.99 | 17.72 | 17.98 | 17,394,004 | +0.30(+1.67%) |
Feb 06, 2014 | 17.70 | 17.83 | 17.62 | 17.68 | 15,954,878 | +0.00(+0.02%) |
Feb 05, 2014 | 17.59 | 17.75 | 17.45 | 17.68 | 3,471,532 | +0.04(+0.21%) |
Feb 04, 2014 | 17.69 | 17.72 | 17.47 | 17.64 | 16,178,443 | -0.00(-0.02%) |
Feb 03, 2014 | 18.18 | 18.20 | 17.57 | 17.65 | 15,156,762 | -0.50(-2.76%) |
Jan 31, 2014 | 18.15 | 18.31 | 17.83 | 18.15 | 7,118,950 | -0.20(-1.10%) |
Jan 30, 2014 | 18.22 | 18.46 | 18.11 | 18.35 | 7,232,473 | +0.30(+1.68%) |
Jan 29, 2014 | 18.07 | 18.35 | 18.01 | 18.05 | 4,968,693 | -0.18(-0.98%) |
Jan 28, 2014 | 17.87 | 18.23 | 17.81 | 18.23 | 5,679,310 | +0.40(+2.25%) |
Jan 27, 2014 | 17.87 | 17.99 | 17.75 | 17.82 | 3,312,688 | -0.01(-0.05%) |
Jan 24, 2014 | 18.11 | 18.16 | 17.82 | 17.83 | 5,087,273 | -0.37(-2.02%) |
Jan 23, 2014 | 18.60 | 18.65 | 18.17 | 18.20 | 8,830,114 | -0.43(-2.32%) |
Jan 22, 2014 | 18.73 | 18.81 | 18.62 | 18.63 | 5,720,830 | -0.08(-0.41%) |
Jan 21, 2014 | 18.85 | 18.86 | 18.61 | 18.71 | 3,498,127 | +0.02(+0.11%) |
Jan 17, 2014 | 18.61 | 18.69 | 18.69 | 18.69 | 5,960,392 | -0.03(-0.15%) |
Jan 16, 2014 | 18.73 | 18.76 | 18.61 | 18.72 | 14,540,142 | -0.03(-0.15%) |
Jan 15, 2014 | 18.65 | 18.77 | 18.60 | 18.75 | 3,021,891 | +0.09(+0.50%) |
Jan 14, 2014 | 18.37 | 18.66 | 18.31 | 18.65 | 4,668,933 | +0.39(+2.13%) |
Jan 13, 2014 | 18.19 | 18.54 | 18.18 | 18.27 | 5,513,394 | +0.03(+0.18%) |
Jan 10, 2014 | 18.36 | 18.40 | 18.16 | 18.23 | 3,880,635 | -0.06(-0.33%) |
Jan 09, 2014 | 18.32 | 18.41 | 18.15 | 18.29 | 3,538,885 | -0.03(-0.15%) |
Jan 08, 2014 | 18.10 | 18.35 | 18.02 | 18.32 | 4,822,712 | +0.24(+1.32%) |
Jan 07, 2014 | 18.08 | 18.23 | 17.99 | 18.08 | 3,752,607 | +0.10(+0.56%) |
Jan 06, 2014 | 18.01 | 18.08 | 17.93 | 17.98 | 3,359,352 | -0.04(-0.20%) |
Jan 03, 2014 | 17.93 | 18.06 | 17.88 | 18.02 | 2,800,907 | +0.15(+0.84%) |
Jan 02, 2014 | 18.03 | 18.03 | 17.80 | 17.87 | 2,841,851 | -0.23(-1.30%) |
Dec 31, 2013 | 18.06 | 18.10 | 18.10 | 18.10 | 2,015,800 | +0.12(+0.65%) |
Dec 30, 2013 | 17.89 | 18.09 | 17.86 | 17.99 | 1,732,676 | +0.07(+0.41%) |
Dec 27, 2013 | 17.96 | 18.00 | 17.86 | 17.91 | 1,937,719 | -0.03(-0.16%) |
Dec 26, 2013 | 18.09 | 18.10 | 17.87 | 17.94 | 2,819,797 | -0.03(-0.17%) |
Dec 24, 2013 | 17.82 | 18.01 | 17.74 | 17.97 | 2,614,813 | +0.14(+0.78%) |
Dec 23, 2013 | 17.68 | 17.88 | 17.56 | 17.83 | 5,073,808 | +0.27(+1.52%) |
Dec 20, 2013 | 17.25 | 17.61 | 17.23 | 17.57 | 27,475,762 | +0.30(+1.71%) |
Dec 19, 2013 | 17.21 | 17.34 | 17.17 | 17.27 | 5,365,779 | +0.06(+0.33%) |
Dec 18, 2013 | 16.83 | 17.22 | 16.78 | 17.21 | 7,431,971 | +0.25(+1.45%) |
Dec 17, 2013 | 16.87 | 17.07 | 16.82 | 16.97 | 5,267,864 | +0.07(+0.44%) |
Dec 16, 2013 | 16.84 | 16.96 | 16.80 | 16.89 | 4,542,776 | +0.09(+0.54%) |
Dec 13, 2013 | 16.99 | 17.02 | 16.71 | 16.80 | 5,840,077 | -0.18(-1.05%) |
Dec 12, 2013 | 17.26 | 17.26 | 16.98 | 16.98 | 4,013,564 | -0.07(-0.43%) |
Dec 11, 2013 | 17.40 | 17.44 | 16.98 | 17.05 | 5,953,938 | -0.35(-2.00%) |
Dec 10, 2013 | 17.50 | 17.57 | 17.35 | 17.40 | 2,100,182 | -0.12(-0.69%) |
Dec 09, 2013 | 17.57 | 17.69 | 17.46 | 17.52 | 5,132,241 | -0.10(-0.57%) |
Dec 06, 2013 | 17.37 | 17.64 | 17.26 | 17.62 | 0 | +0.50(+2.91%) |
Dec 05, 2013 | 17.25 | 17.29 | 17.02 | 17.12 | 4,648,693 | -0.04(-0.21%) |
Dec 04, 2013 | 17.24 | 17.35 | 17.02 | 17.16 | 0 | -0.09(-0.52%) |
Dec 03, 2013 | 17.31 | 17.38 | 17.11 | 17.25 | 0 | -0.04(-0.26%) |
Dec 02, 2013 | 17.58 | 17.58 | 17.27 | 17.29 | 4,169,825 | -0.22(-1.25%) |
Nov 29, 2013 | 17.51 | 17.66 | 17.49 | 17.51 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.53 | 17.61 | 17.35 | 17.56 | 0 | -0.04(-0.21%) |
Nov 26, 2013 | 17.70 | 17.77 | 17.59 | 17.59 | 5,331,880 | -0.14(-0.80%) |
Nov 25, 2013 | 17.78 | 17.80 | 17.52 | 17.74 | 4,338,517 | +0.01(+0.07%) |
Nov 22, 2013 | 17.46 | 17.76 | 17.46 | 17.72 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 17.37 | 17.74 | 17.29 | 17.73 | 4,102,672 | +0.42(+2.44%) |
Nov 20, 2013 | 17.08 | 17.40 | 17.07 | 17.31 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.39 | 17.40 | 17.17 | 17.21 | 0 | -0.19(-1.08%) |
Nov 18, 2013 | 17.11 | 17.53 | 17.09 | 17.39 | 6,693,999 | -0.10(-0.60%) |
Nov 15, 2013 | 17.43 | 17.50 | 17.27 | 17.50 | 0 | +0.08(+0.44%) |
Nov 14, 2013 | 17.39 | 17.45 | 17.25 | 17.42 | 5,822,244 | -0.01(-0.03%) |
Nov 13, 2013 | 17.33 | 17.44 | 17.20 | 17.43 | 6,089,806 | -0.03(-0.15%) |
Nov 12, 2013 | 17.15 | 17.49 | 17.14 | 17.45 | 0 | +0.22(+1.26%) |
Nov 11, 2013 | 17.15 | 17.27 | 17.08 | 17.24 | 0 | +0.03(+0.16%) |
Nov 08, 2013 | 16.94 | 17.23 | 16.89 | 17.21 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 17.28 | 17.28 | 16.90 | 16.92 | 3,624,587 | -0.32(-1.88%) |
Nov 06, 2013 | 17.13 | 17.29 | 17.06 | 17.24 | 2,885,574 | +0.12(+0.73%) |
Nov 05, 2013 | 17.02 | 17.20 | 16.92 | 17.12 | 4,212,893 | +0.02(+0.09%) |
Nov 04, 2013 | 17.08 | 17.10 | 16.95 | 17.10 | 5,030,270 | +0.03(+0.19%) |
Nov 01, 2013 | 17.30 | 17.36 | 16.97 | 17.07 | 0 | -0.17(-0.98%) |
Oct 31, 2013 | 17.05 | 17.69 | 16.78 | 17.24 | 26,309,446 | +1.21(+7.53%) |
Oct 30, 2013 | 16.21 | 16.29 | 15.95 | 16.03 | 6,615,235 | -0.14(-0.86%) |
Oct 29, 2013 | 15.86 | 16.21 | 15.86 | 16.17 | 7,708,196 | +0.36(+2.25%) |
Oct 28, 2013 | 15.60 | 15.92 | 15.60 | 15.81 | 4,726,940 | +0.22(+1.39%) |
Oct 25, 2013 | 15.71 | 15.72 | 15.47 | 15.60 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.70 | 15.76 | 15.62 | 15.64 | 6,758,558 | +0.02(+0.13%) |
Oct 23, 2013 | 16.15 | 16.19 | 15.55 | 15.62 | 6,647,920 | -0.63(-3.90%) |
Oct 22, 2013 | 16.28 | 16.30 | 16.07 | 16.26 | 3,701,089 | +0.01(+0.05%) |
Oct 21, 2013 | 16.22 | 16.30 | 16.16 | 16.25 | 1,837,697 | +0.08(+0.50%) |
Oct 18, 2013 | 16.15 | 16.17 | 15.99 | 16.17 | 3,012,214 | +0.04(+0.27%) |
Oct 17, 2013 | 15.89 | 16.17 | 15.78 | 16.13 | 2,572,192 | +0.11(+0.70%) |
Oct 16, 2013 | 15.94 | 16.03 | 15.83 | 16.01 | 4,451,311 | +0.14(+0.88%) |
Oct 15, 2013 | 16.09 | 16.17 | 15.85 | 15.87 | 4,069,367 | -0.33(-2.05%) |
Oct 14, 2013 | 16.04 | 16.25 | 16.04 | 16.21 | 2,124,227 | +0.12(+0.72%) |
Oct 11, 2013 | 15.88 | 16.14 | 15.83 | 16.09 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.68 | 15.96 | 15.65 | 15.92 | 3,328,487 | +0.35(+2.23%) |
Oct 09, 2013 | 15.66 | 15.72 | 15.43 | 15.58 | 3,445,488 | -0.03(-0.18%) |
Oct 08, 2013 | 15.83 | 15.88 | 15.52 | 15.60 | 4,609,241 | -0.24(-1.49%) |
Oct 07, 2013 | 15.70 | 15.91 | 15.58 | 15.84 | 3,657,408 | +0.04(+0.23%) |
Oct 04, 2013 | 15.82 | 15.92 | 15.78 | 15.81 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 15.95 | 16.01 | 15.72 | 15.85 | 3,436,406 | -0.16(-0.98%) |
Oct 02, 2013 | 16.03 | 16.14 | 15.93 | 16.01 | 2,477,275 | -0.16(-1.02%) |
Oct 01, 2013 | 16.17 | 16.30 | 16.09 | 16.17 | 3,401,263 | +0.00(+0.02%) |
Sep 30, 2013 | 16.05 | 16.25 | 15.94 | 16.17 | 4,723,251 | -0.00(-0.02%) |
Sep 27, 2013 | 16.19 | 16.24 | 16.13 | 16.17 | 0 | -0.12(-0.71%) |
Sep 26, 2013 | 16.33 | 16.39 | 16.18 | 16.29 | 3,217,376 | +0.10(+0.59%) |
Sep 25, 2013 | 16.43 | 16.45 | 16.15 | 16.19 | 3,671,758 | -0.24(-1.44%) |
Sep 24, 2013 | 16.44 | 16.50 | 16.25 | 16.43 | 4,134,445 | +0.24(+1.51%) |
Sep 23, 2013 | 16.19 | 16.26 | 16.08 | 16.18 | 3,183,307 | +0.04(+0.22%) |
Sep 20, 2013 | 16.23 | 16.29 | 16.15 | 16.15 | 0 | -0.08(-0.52%) |
Sep 19, 2013 | 16.25 | 16.28 | 16.15 | 16.23 | 2,516,762 | +0.01(+0.05%) |
Sep 18, 2013 | 16.16 | 16.23 | 16.01 | 16.22 | 2,100,062 | +0.06(+0.37%) |
Sep 17, 2013 | 16.15 | 16.25 | 16.15 | 16.16 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 16.08 | 16.09 | 15.89 | 16.08 | 0 | +0.19(+1.19%) |
Sep 13, 2013 | 15.85 | 15.90 | 15.78 | 15.89 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 15.83 | 15.90 | 15.70 | 15.84 | 2,373,800 | +0.02(+0.10%) |
Sep 11, 2013 | 15.77 | 15.90 | 15.74 | 15.82 | 2,476,941 | +0.00(+0.00%) |
Sep 10, 2013 | 15.76 | 15.84 | 15.71 | 15.82 | 2,729,530 | +0.20(+1.26%) |
Sep 09, 2013 | 15.68 | 15.73 | 15.56 | 15.62 | 3,011,783 | +0.02(+0.10%) |
Sep 06, 2013 | 15.81 | 15.81 | 15.52 | 15.61 | 0 | -0.08(-0.54%) |
Sep 05, 2013 | 15.83 | 15.87 | 15.61 | 15.69 | 6,840,471 | -0.18(-1.16%) |
Sep 04, 2013 | 15.49 | 15.99 | 15.48 | 15.88 | 5,802,767 | +0.15(+0.97%) |
Sep 03, 2013 | 15.72 | 15.95 | 15.59 | 15.72 | 5,265,896 | +0.15(+0.98%) |
Aug 30, 2013 | 15.42 | 15.70 | 15.42 | 15.57 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.61 | 15.75 | 15.58 | 15.66 | 2,913,911 | +0.02(+0.14%) |
Aug 28, 2013 | 15.48 | 15.71 | 15.46 | 15.64 | 2,696,827 | +0.17(+1.13%) |
Aug 27, 2013 | 15.56 | 15.64 | 15.46 | 15.46 | 3,767,074 | -0.25(-1.61%) |
Aug 26, 2013 | 15.70 | 15.81 | 15.61 | 15.72 | 2,580,960 | +0.04(+0.23%) |
Aug 23, 2013 | 15.67 | 15.71 | 15.52 | 15.68 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.59 | 15.70 | 15.44 | 15.67 | 1,568,395 | +0.09(+0.57%) |
Aug 21, 2013 | 15.64 | 15.66 | 15.43 | 15.58 | 3,128,951 | -0.11(-0.69%) |
Aug 20, 2013 | 15.65 | 15.76 | 15.62 | 15.69 | 2,224,939 | +0.08(+0.49%) |
Aug 19, 2013 | 15.64 | 15.81 | 15.61 | 15.62 | 2,854,149 | -0.09(-0.60%) |
Aug 16, 2013 | 15.61 | 15.85 | 15.60 | 15.71 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.91 | 15.91 | 15.63 | 15.67 | 5,077,582 | -0.37(-2.33%) |
Aug 14, 2013 | 16.22 | 16.22 | 16.03 | 16.05 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.26 | 16.30 | 16.07 | 16.26 | 3,385,392 | +0.05(+0.29%) |
Aug 12, 2013 | 16.10 | 16.28 | 16.10 | 16.21 | 3,240,690 | +0.06(+0.37%) |
Aug 09, 2013 | 16.24 | 16.31 | 16.10 | 16.15 | 2,571,959 | -0.10(-0.59%) |
Aug 08, 2013 | 16.43 | 16.45 | 16.24 | 16.24 | 3,936,574 | -0.06(-0.39%) |
Aug 07, 2013 | 16.41 | 16.42 | 16.24 | 16.31 | 3,412,964 | -0.12(-0.73%) |
Aug 06, 2013 | 16.50 | 16.57 | 16.36 | 16.43 | 3,364,814 | -0.15(-0.89%) |
Aug 05, 2013 | 16.41 | 16.58 | 16.41 | 16.57 | 3,996,650 | +0.08(+0.48%) |
Aug 02, 2013 | 16.39 | 16.49 | 16.32 | 16.49 | 7,627,776 | -0.08(-0.50%) |
Aug 01, 2013 | 16.30 | 16.61 | 16.15 | 16.58 | 9,570,200 | +0.78(+4.91%) |
Jul 31, 2013 | 15.65 | 15.86 | 15.60 | 15.80 | 7,802,816 | +0.19(+1.25%) |
Jul 30, 2013 | 15.64 | 15.68 | 15.56 | 15.61 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 15.54 | 15.68 | 15.52 | 15.59 | 0 | -0.03(-0.20%) |
Jul 26, 2013 | 15.63 | 15.74 | 15.50 | 15.62 | 0 | -0.16(-0.98%) |
Jul 25, 2013 | 15.73 | 15.80 | 15.65 | 15.78 | 0 | +0.08(+0.51%) |
Jul 24, 2013 | 16.01 | 16.01 | 15.62 | 15.70 | 0 | -0.21(-1.32%) |
Jul 23, 2013 | 15.92 | 16.06 | 15.87 | 15.91 | 0 | +0.09(+0.58%) |
Jul 22, 2013 | 15.85 | 15.89 | 15.76 | 15.82 | 0 | -0.04(-0.23%) |
Jul 19, 2013 | 15.87 | 15.92 | 15.73 | 15.85 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 15.96 | 15.96 | 15.74 | 15.92 | 4,318,307 | +0.02(+0.10%) |
Jul 17, 2013 | 15.81 | 15.95 | 15.73 | 15.90 | 6,213,091 | +0.15(+0.96%) |
Jul 16, 2013 | 15.69 | 15.77 | 15.66 | 15.75 | 0 | +0.10(+0.61%) |
Jul 15, 2013 | 15.67 | 15.75 | 15.60 | 15.66 | 0 | -0.03(-0.18%) |
Jul 12, 2013 | 15.48 | 15.72 | 15.44 | 15.68 | 0 | +0.21(+1.34%) |
Jul 11, 2013 | 15.33 | 15.52 | 15.23 | 15.48 | 0 | +0.35(+2.34%) |
Jul 10, 2013 | 14.98 | 15.13 | 14.96 | 15.12 | 4,151,859 | +0.09(+0.61%) |
Jul 09, 2013 | 15.00 | 15.06 | 14.96 | 15.03 | 0 | +0.14(+0.96%) |
Jul 08, 2013 | 15.28 | 15.30 | 14.82 | 14.89 | 0 | -0.31(-2.07%) |
Jul 05, 2013 | 15.14 | 15.24 | 14.99 | 15.20 | 0 | +0.17(+1.14%) |
Jul 03, 2013 | 14.84 | 15.09 | 14.79 | 15.03 | 0 | +0.14(+0.93%) |
Jul 02, 2013 | 14.81 | 15.12 | 14.80 | 14.89 | 0 | +0.03(+0.21%) |