Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.66 | 16.68 | 16.51 | 16.54 | 4,646,417 | -0.03(-0.19%) |
Jul 30, 2014 | 16.67 | 16.67 | 16.54 | 16.57 | 3,091,111 | +0.05(+0.32%) |
Jul 29, 2014 | 16.56 | 16.58 | 16.51 | 16.52 | 3,843,267 | +0.17(+1.01%) |
Jul 28, 2014 | 16.35 | 16.38 | 16.30 | 16.36 | 2,621,307 | +0.08(+0.46%) |
Jul 25, 2014 | 16.25 | 16.30 | 16.23 | 16.28 | 2,101,744 | +0.01(+0.05%) |
Jul 24, 2014 | 16.25 | 16.30 | 16.24 | 16.27 | 2,114,722 | +0.07(+0.42%) |
Jul 23, 2014 | 16.20 | 16.22 | 16.18 | 16.21 | 1,850,572 | +0.08(+0.47%) |
Jul 22, 2014 | 16.10 | 16.18 | 16.09 | 16.13 | 10,170,673 | +0.20(+1.23%) |
Jul 21, 2014 | 15.81 | 15.93 | 15.81 | 15.93 | 795,123 | +0.05(+0.28%) |
Jul 18, 2014 | 15.85 | 15.91 | 15.83 | 15.89 | 5,453,174 | +0.13(+0.81%) |
Jul 17, 2014 | 15.85 | 15.88 | 15.74 | 15.76 | 7,260,540 | -0.20(-1.27%) |
Jul 16, 2014 | 15.93 | 16.00 | 15.93 | 15.96 | 6,903,021 | +0.11(+0.71%) |
Jul 15, 2014 | 15.84 | 15.88 | 15.78 | 15.85 | 8,637,137 | +0.00(+0.00%) |
Jul 14, 2014 | 15.83 | 15.87 | 15.81 | 15.85 | 1,292,466 | -0.01(-0.05%) |
Jul 11, 2014 | 15.81 | 15.87 | 15.78 | 15.86 | 947,346 | +0.05(+0.29%) |
Jul 10, 2014 | 15.70 | 15.81 | 15.65 | 15.81 | 4,919,614 | +0.01(+0.05%) |
Jul 09, 2014 | 15.79 | 15.83 | 15.71 | 15.81 | 2,564,953 | -0.10(-0.61%) |
Jul 08, 2014 | 15.93 | 15.95 | 15.87 | 15.90 | 1,953,367 | -0.10(-0.61%) |
Jul 07, 2014 | 15.94 | 16.02 | 15.94 | 16.00 | 1,431,781 | -0.02(-0.14%) |
Jul 03, 2014 | 16.00 | 16.03 | 16.03 | 16.03 | 1,860,244 | +0.02(+0.09%) |
Jul 02, 2014 | 16.05 | 16.06 | 15.91 | 16.01 | 3,264,129 | +0.26(+1.67%) |
Jul 01, 2014 | 15.71 | 15.78 | 15.70 | 15.75 | 2,145,824 | +0.05(+0.29%) |
Jun 30, 2014 | 15.71 | 15.73 | 15.66 | 15.70 | 2,334,963 | -0.05(-0.33%) |
Jun 27, 2014 | 15.69 | 15.77 | 15.69 | 15.75 | 2,008,542 | +0.10(+0.62%) |
Jun 26, 2014 | 15.67 | 15.79 | 15.62 | 15.66 | 2,360,846 | +0.17(+1.07%) |
Jun 25, 2014 | 15.39 | 15.51 | 15.39 | 15.49 | 2,275,047 | +0.17(+1.12%) |
Jun 24, 2014 | 15.36 | 15.44 | 15.31 | 15.32 | 1,424,374 | +0.00(+0.00%) |
Jun 23, 2014 | 15.30 | 15.33 | 15.27 | 15.32 | 3,062,490 | -0.18(-1.18%) |
Jun 20, 2014 | 15.49 | 15.50 | 15.44 | 15.50 | 1,642,635 | -0.02(-0.14%) |
Jun 19, 2014 | 15.53 | 15.55 | 15.50 | 15.52 | 2,026,189 | +0.01(+0.05%) |
Jun 18, 2014 | 15.47 | 15.52 | 15.40 | 15.52 | 3,567,414 | +0.01(+0.09%) |
Jun 17, 2014 | 15.46 | 15.52 | 15.44 | 15.50 | 1,679,083 | -0.05(-0.33%) |
Jun 16, 2014 | 15.56 | 15.60 | 15.52 | 15.55 | 2,677,888 | -0.04(-0.28%) |
Jun 13, 2014 | 15.66 | 15.66 | 15.58 | 15.60 | 2,717,106 | +0.14(+0.90%) |
Jun 12, 2014 | 15.54 | 15.58 | 15.44 | 15.46 | 3,535,301 | -0.05(-0.33%) |
Jun 11, 2014 | 15.50 | 15.52 | 15.48 | 15.51 | 1,320,110 | -0.07(-0.47%) |
Jun 10, 2014 | 15.60 | 15.61 | 15.54 | 15.58 | 1,723,515 | +0.07(+0.47%) |
Jun 06, 2014 | 15.52 | 15.54 | 15.47 | 15.51 | 3,147,835 | -0.18(-1.17%) |
Jun 05, 2014 | 15.67 | 15.74 | 15.66 | 15.69 | 2,224,181 | +0.05(+0.33%) |
Jun 04, 2014 | 15.63 | 15.66 | 15.59 | 15.64 | 2,502,397 | -0.07(-0.47%) |
Jun 03, 2014 | 15.63 | 15.72 | 15.60 | 15.72 | 3,869,579 | +0.07(+0.47%) |
Jun 02, 2014 | 15.56 | 15.66 | 15.56 | 15.64 | 1,924,900 | +0.09(+0.57%) |
May 30, 2014 | 15.60 | 15.63 | 15.53 | 15.55 | 2,157,662 | +0.04(+0.28%) |
May 29, 2014 | 15.50 | 15.55 | 15.49 | 15.51 | 1,950,664 | +0.09(+0.57%) |
May 28, 2014 | 15.43 | 15.47 | 15.39 | 15.42 | 1,233,495 | +0.00(+0.00%) |
May 27, 2014 | 15.47 | 15.47 | 15.38 | 15.42 | 1,106,525 | +0.00(+0.00%) |
May 23, 2014 | 15.39 | 15.42 | 15.42 | 15.42 | 1,187,059 | +0.07(+0.43%) |
May 22, 2014 | 15.33 | 15.37 | 15.33 | 15.36 | 728,476 | +0.01(+0.10%) |
May 21, 2014 | 15.31 | 15.38 | 15.31 | 15.34 | 1,856,817 | +0.12(+0.82%) |
May 20, 2014 | 15.27 | 15.30 | 15.20 | 15.22 | 3,557,101 | -0.02(-0.14%) |
May 19, 2014 | 15.23 | 15.26 | 15.20 | 15.24 | 2,921,175 | -0.01(-0.05%) |
May 16, 2014 | 15.18 | 15.26 | 15.15 | 15.25 | 3,004,598 | +0.17(+1.12%) |
May 15, 2014 | 15.12 | 15.13 | 15.00 | 15.08 | 3,107,427 | +0.00(+0.00%) |
May 14, 2014 | 15.11 | 15.14 | 15.06 | 15.08 | 1,257,945 | +0.00(+0.00%) |
May 13, 2014 | 15.05 | 15.11 | 15.00 | 15.08 | 1,647,042 | +0.04(+0.24%) |
May 12, 2014 | 15.00 | 15.05 | 14.95 | 15.04 | 3,899,537 | +0.34(+2.34%) |
May 09, 2014 | 14.68 | 14.71 | 14.65 | 14.70 | 1,530,066 | +0.14(+0.96%) |
May 08, 2014 | 14.54 | 14.62 | 14.54 | 14.56 | 3,436,203 | -0.20(-1.34%) |
May 07, 2014 | 14.69 | 14.76 | 14.65 | 14.76 | 3,381,424 | -0.07(-0.44%) |
May 06, 2014 | 14.80 | 14.89 | 14.80 | 14.82 | 1,378,989 | -0.02(-0.15%) |
May 05, 2014 | 14.78 | 14.86 | 14.75 | 14.84 | 1,360,801 | -0.18(-1.22%) |
May 02, 2014 | 14.98 | 15.05 | 14.96 | 15.03 | 1,774,967 | +0.12(+0.79%) |
May 01, 2014 | 14.84 | 14.95 | 14.82 | 14.91 | 1,972,293 | +0.05(+0.34%) |
Apr 30, 2014 | 14.81 | 14.87 | 14.76 | 14.86 | 3,571,700 | -0.28(-1.84%) |
Apr 29, 2014 | 15.12 | 15.20 | 15.04 | 15.14 | 3,944,582 | +0.19(+1.27%) |
Apr 28, 2014 | 14.91 | 14.97 | 14.86 | 14.95 | 3,672,085 | +0.02(+0.15%) |
Apr 25, 2014 | 14.95 | 14.95 | 14.84 | 14.92 | 3,304,221 | -0.19(-1.26%) |
Apr 24, 2014 | 15.24 | 15.31 | 15.06 | 15.11 | 10,727,862 | -0.04(-0.29%) |
Apr 23, 2014 | 15.14 | 15.18 | 15.09 | 15.16 | 3,484,208 | -0.08(-0.53%) |
Apr 22, 2014 | 15.28 | 15.35 | 15.20 | 15.24 | 11,167,210 | -0.08(-0.53%) |
Apr 21, 2014 | 15.33 | 15.33 | 15.27 | 15.32 | 1,883,252 | -0.05(-0.33%) |
Apr 17, 2014 | 15.30 | 15.37 | 15.37 | 15.37 | 5,214,899 | +0.04(+0.29%) |
Apr 16, 2014 | 15.28 | 15.36 | 15.24 | 15.33 | 6,217,688 | +0.07(+0.48%) |
Apr 15, 2014 | 15.29 | 15.33 | 15.11 | 15.25 | 5,254,032 | -0.29(-1.88%) |
Apr 14, 2014 | 15.55 | 15.61 | 15.49 | 15.55 | 2,727,535 | +0.14(+0.90%) |
Apr 11, 2014 | 15.39 | 15.44 | 15.36 | 15.41 | 3,421,462 | +0.10(+0.67%) |
Apr 10, 2014 | 15.47 | 15.51 | 15.29 | 15.31 | 5,728,929 | +0.17(+1.11%) |
Apr 09, 2014 | 15.06 | 15.19 | 15.04 | 15.14 | 3,174,212 | +0.16(+1.08%) |
Apr 08, 2014 | 14.94 | 15.04 | 14.94 | 14.98 | 4,455,567 | +0.09(+0.59%) |
Apr 07, 2014 | 14.90 | 14.95 | 14.84 | 14.89 | 3,959,918 | -0.10(-0.68%) |
Apr 04, 2014 | 15.11 | 15.20 | 14.95 | 14.99 | 3,602,890 | -0.03(-0.20%) |
Apr 03, 2014 | 15.08 | 15.09 | 14.92 | 15.02 | 4,846,621 | +0.01(+0.10%) |
Apr 02, 2014 | 14.95 | 15.01 | 14.93 | 15.00 | 3,812,557 | +0.17(+1.14%) |
Apr 01, 2014 | 14.82 | 14.85 | 14.77 | 14.84 | 3,353,521 | +0.34(+2.38%) |
Mar 31, 2014 | 14.51 | 14.56 | 14.48 | 14.49 | 2,168,015 | +0.02(+0.15%) |
Mar 28, 2014 | 14.38 | 14.52 | 14.37 | 14.47 | 2,812,487 | +0.18(+1.23%) |
Mar 27, 2014 | 14.28 | 14.35 | 14.23 | 14.29 | 2,896,583 | +0.01(+0.10%) |
Mar 26, 2014 | 14.35 | 14.40 | 14.28 | 14.28 | 2,471,207 | -0.05(-0.36%) |
Mar 25, 2014 | 14.29 | 14.40 | 14.29 | 14.33 | 2,738,707 | +0.16(+1.14%) |
Mar 24, 2014 | 14.26 | 14.27 | 14.13 | 14.17 | 3,673,463 | -0.01(-0.10%) |
Mar 21, 2014 | 14.19 | 14.27 | 14.15 | 14.18 | 8,906,744 | +0.14(+0.99%) |
Mar 20, 2014 | 13.96 | 14.05 | 13.91 | 14.04 | 4,404,020 | -0.18(-1.24%) |
Mar 19, 2014 | 14.29 | 14.31 | 14.13 | 14.22 | 3,587,402 | -0.12(-0.87%) |
Mar 18, 2014 | 14.34 | 14.37 | 14.30 | 14.35 | 3,235,945 | +0.09(+0.62%) |
Mar 17, 2014 | 14.23 | 14.31 | 14.23 | 14.26 | 3,343,857 | +0.13(+0.93%) |
Mar 14, 2014 | 14.16 | 14.20 | 14.09 | 14.13 | 5,411,489 | -0.07(-0.52%) |
Mar 13, 2014 | 14.40 | 14.42 | 14.13 | 14.20 | 8,939,337 | -0.28(-1.92%) |
Mar 12, 2014 | 14.41 | 14.48 | 14.36 | 14.48 | 6,071,205 | -0.06(-0.40%) |
Mar 11, 2014 | 14.66 | 14.66 | 14.48 | 14.54 | 2,918,562 | -0.06(-0.40%) |
Mar 10, 2014 | 14.54 | 14.60 | 14.47 | 14.59 | 4,127,699 | -0.09(-0.60%) |
Mar 07, 2014 | 14.76 | 14.81 | 14.57 | 14.68 | 14,986,091 | -0.21(-1.38%) |
Mar 06, 2014 | 14.88 | 14.95 | 14.86 | 14.89 | 2,578,180 | +0.08(+0.54%) |
Mar 05, 2014 | 14.81 | 14.81 | 14.76 | 14.81 | 2,770,841 | -0.03(-0.20%) |
Mar 04, 2014 | 14.85 | 14.89 | 14.81 | 14.84 | 2,892,555 | +0.18(+1.20%) |
Mar 03, 2014 | 14.70 | 14.74 | 14.58 | 14.66 | 3,955,504 | -0.12(-0.84%) |
Feb 28, 2014 | 14.83 | 14.88 | 14.73 | 14.78 | 3,483,758 | +0.04(+0.25%) |
Feb 27, 2014 | 14.75 | 14.80 | 14.73 | 14.75 | 4,652,119 | +0.23(+1.56%) |
Feb 26, 2014 | 14.57 | 14.59 | 14.48 | 14.52 | 2,670,402 | +0.04(+0.30%) |
Feb 25, 2014 | 14.54 | 14.58 | 14.46 | 14.48 | 3,982,388 | -0.01(-0.05%) |
Feb 24, 2014 | 14.48 | 14.56 | 14.47 | 14.48 | 3,350,507 | -0.07(-0.45%) |
Feb 21, 2014 | 14.54 | 14.59 | 14.52 | 14.55 | 9,368,142 | +0.06(+0.40%) |
Feb 20, 2014 | 14.44 | 14.51 | 14.39 | 14.49 | 1,756,087 | +0.00(+0.00%) |
Feb 19, 2014 | 14.51 | 14.54 | 14.45 | 14.49 | 3,705,513 | -0.01(-0.05%) |
Feb 18, 2014 | 14.47 | 14.58 | 14.44 | 14.50 | 11,562,802 | +0.01(+0.05%) |
Feb 14, 2014 | 14.46 | 14.49 | 14.49 | 14.49 | 1,349,892 | +0.04(+0.30%) |
Feb 13, 2014 | 14.35 | 14.48 | 14.32 | 14.45 | 2,821,067 | +0.01(+0.10%) |
Feb 12, 2014 | 14.48 | 14.51 | 14.40 | 14.43 | 5,078,589 | +0.17(+1.18%) |
Feb 11, 2014 | 14.15 | 14.32 | 14.15 | 14.26 | 4,803,171 | +0.34(+2.47%) |
Feb 10, 2014 | 13.95 | 13.98 | 13.90 | 13.92 | 3,037,084 | -0.13(-0.94%) |
Feb 07, 2014 | 13.99 | 14.09 | 13.97 | 14.05 | 3,844,716 | +0.05(+0.37%) |
Feb 06, 2014 | 13.90 | 14.04 | 13.89 | 14.00 | 7,695,108 | +0.25(+1.81%) |
Feb 05, 2014 | 13.71 | 13.76 | 13.63 | 13.75 | 4,848,277 | -0.22(-1.57%) |
Feb 04, 2014 | 13.91 | 14.05 | 13.90 | 13.97 | 7,142,259 | +0.21(+1.49%) |
Feb 03, 2014 | 14.01 | 14.01 | 13.71 | 13.77 | 7,874,724 | -0.24(-1.73%) |
Jan 31, 2014 | 13.98 | 14.05 | 13.90 | 14.01 | 3,500,356 | -0.04(-0.31%) |
Jan 30, 2014 | 14.13 | 14.17 | 13.99 | 14.05 | 10,125,419 | +0.06(+0.42%) |
Jan 29, 2014 | 14.06 | 14.06 | 13.93 | 13.99 | 7,657,818 | -0.26(-1.80%) |
Jan 28, 2014 | 14.23 | 14.28 | 14.20 | 14.25 | 6,914,305 | +0.04(+0.31%) |
Jan 27, 2014 | 14.21 | 14.27 | 14.13 | 14.21 | 5,377,166 | -0.05(-0.36%) |
Jan 24, 2014 | 14.43 | 14.45 | 14.22 | 14.26 | 8,897,242 | -0.31(-2.11%) |
Jan 23, 2014 | 14.70 | 14.71 | 14.49 | 14.57 | 5,934,171 | -0.39(-2.60%) |
Jan 22, 2014 | 14.98 | 14.98 | 14.88 | 14.95 | 2,727,852 | -0.04(-0.24%) |
Jan 21, 2014 | 15.05 | 15.08 | 14.92 | 14.99 | 4,282,537 | -0.11(-0.73%) |
Jan 17, 2014 | 15.12 | 15.10 | 15.10 | 15.10 | 8,087,755 | +0.23(+1.53%) |
Jan 16, 2014 | 14.88 | 14.92 | 14.85 | 14.87 | 2,674,264 | +0.01(+0.10%) |
Jan 15, 2014 | 14.93 | 14.90 | 14.85 | 14.86 | 1,943,935 | -0.07(-0.49%) |
Jan 14, 2014 | 14.84 | 14.94 | 14.80 | 14.93 | 2,227,739 | +0.18(+1.19%) |
Jan 13, 2014 | 14.86 | 14.86 | 14.72 | 14.76 | 2,502,451 | -0.22(-1.47%) |
Jan 10, 2014 | 14.90 | 15.00 | 14.87 | 14.98 | 3,172,652 | +0.12(+0.79%) |
Jan 09, 2014 | 14.88 | 14.89 | 14.78 | 14.86 | 2,032,212 | -0.09(-0.59%) |
Jan 08, 2014 | 14.95 | 14.97 | 14.89 | 14.95 | 2,120,273 | +0.08(+0.54%) |
Jan 07, 2014 | 14.81 | 14.89 | 14.79 | 14.87 | 2,353,341 | +0.12(+0.79%) |
Jan 06, 2014 | 14.77 | 14.81 | 14.69 | 14.75 | 10,731,580 | +0.02(+0.15%) |
Jan 03, 2014 | 14.76 | 14.81 | 14.71 | 14.73 | 2,208,140 | -0.21(-1.37%) |
Jan 02, 2014 | 15.06 | 15.06 | 14.90 | 14.93 | 3,358,899 | -0.16(-1.07%) |
Dec 31, 2013 | 15.04 | 15.09 | 15.09 | 15.09 | 963,624 | +0.10(+0.63%) |
Dec 30, 2013 | 15.00 | 15.01 | 14.94 | 15.00 | 1,037,090 | +0.04(+0.25%) |
Dec 27, 2013 | 14.92 | 14.97 | 14.91 | 14.96 | 2,210,492 | +0.08(+0.51%) |
Dec 26, 2013 | 14.96 | 14.96 | 14.88 | 14.88 | 699,813 | -0.08(-0.54%) |
Dec 24, 2013 | 14.93 | 14.98 | 14.89 | 14.96 | 666,328 | +0.18(+1.19%) |
Dec 23, 2013 | 14.77 | 14.84 | 14.75 | 14.79 | 1,972,259 | +0.08(+0.55%) |
Dec 20, 2013 | 14.73 | 14.77 | 14.71 | 14.71 | 2,953,629 | +0.00(+0.00%) |
Dec 19, 2013 | 14.68 | 14.74 | 14.64 | 14.71 | 2,393,004 | -0.27(-1.81%) |
Dec 18, 2013 | 14.86 | 15.04 | 14.69 | 14.98 | 5,761,807 | +0.19(+1.28%) |
Dec 17, 2013 | 14.86 | 14.86 | 14.78 | 14.79 | 3,583,224 | -0.02(-0.15%) |
Dec 16, 2013 | 14.86 | 14.89 | 14.81 | 14.81 | 4,065,530 | +0.03(+0.20%) |
Dec 13, 2013 | 14.76 | 14.81 | 14.73 | 14.78 | 4,335,511 | +0.09(+0.59%) |
Dec 12, 2013 | 14.75 | 14.75 | 14.67 | 14.70 | 2,310,537 | +0.04(+0.25%) |
Dec 11, 2013 | 14.76 | 14.76 | 14.62 | 14.66 | 5,987,343 | -0.32(-2.13%) |
Dec 10, 2013 | 14.92 | 14.99 | 14.91 | 14.98 | 2,460,244 | -0.02(-0.14%) |
Dec 09, 2013 | 14.98 | 15.02 | 14.97 | 15.00 | 2,916,847 | -0.04(-0.29%) |
Dec 06, 2013 | 14.98 | 15.08 | 14.96 | 15.04 | 2,431,480 | +0.10(+0.68%) |
Dec 05, 2013 | 15.00 | 15.02 | 14.91 | 14.94 | 2,424,360 | -0.06(-0.39%) |
Dec 04, 2013 | 14.95 | 15.06 | 14.90 | 15.00 | 2,002,831 | -0.01(-0.10%) |
Dec 03, 2013 | 15.03 | 15.07 | 14.95 | 15.02 | 2,067,715 | +0.04(+0.24%) |
Dec 02, 2013 | 15.08 | 15.12 | 14.96 | 14.98 | 1,905,133 | -0.09(-0.58%) |
Nov 29, 2013 | 15.02 | 15.08 | 14.98 | 15.07 | 2,198,698 | -0.03(-0.19%) |
Nov 27, 2013 | 15.00 | 15.13 | 15.00 | 15.10 | 3,766,986 | +0.15(+1.02%) |
Nov 26, 2013 | 14.91 | 14.97 | 14.89 | 14.94 | 3,721,202 | +0.12(+0.78%) |
Nov 25, 2013 | 14.89 | 14.93 | 14.80 | 14.83 | 1,607,689 | -0.16(-1.07%) |
Nov 22, 2013 | 14.93 | 15.00 | 14.90 | 14.99 | 2,202,874 | +0.04(+0.29%) |
Nov 21, 2013 | 14.91 | 14.95 | 14.86 | 14.94 | 2,624,906 | +0.07(+0.49%) |
Nov 20, 2013 | 14.94 | 14.97 | 14.85 | 14.87 | 2,884,296 | -0.04(-0.29%) |
Nov 19, 2013 | 14.95 | 14.99 | 14.89 | 14.91 | 3,461,530 | -0.14(-0.92%) |
Nov 18, 2013 | 15.04 | 15.12 | 15.02 | 15.05 | 4,030,442 | +0.26(+1.77%) |
Nov 15, 2013 | 14.72 | 14.89 | 14.70 | 14.79 | 6,385,428 | +0.25(+1.75%) |
Nov 14, 2013 | 14.47 | 14.56 | 14.42 | 14.54 | 3,694,596 | +0.05(+0.35%) |
Nov 13, 2013 | 14.37 | 14.50 | 14.36 | 14.49 | 2,873,898 | +0.01(+0.05%) |
Nov 12, 2013 | 14.53 | 14.54 | 14.43 | 14.48 | 1,794,412 | -0.13(-0.89%) |
Nov 11, 2013 | 14.61 | 14.66 | 14.59 | 14.61 | 2,081,823 | +0.07(+0.45%) |
Nov 08, 2013 | 14.51 | 14.57 | 14.48 | 14.54 | 19,631,084 | +0.07(+0.50%) |
Nov 07, 2013 | 14.59 | 14.64 | 14.45 | 14.47 | 3,591,496 | -0.22(-1.48%) |
Nov 06, 2013 | 14.70 | 14.72 | 14.66 | 14.69 | 1,768,959 | +0.04(+0.25%) |
Nov 05, 2013 | 14.61 | 14.67 | 14.59 | 14.65 | 3,104,352 | -0.23(-1.56%) |
Nov 04, 2013 | 14.86 | 14.90 | 14.81 | 14.89 | 2,295,599 | -0.03(-0.19%) |
Nov 01, 2013 | 14.87 | 14.94 | 14.84 | 14.91 | 2,682,226 | +0.13(+0.86%) |
Oct 31, 2013 | 14.83 | 14.87 | 14.78 | 14.79 | 3,013,273 | -0.02(-0.12%) |
Oct 30, 2013 | 14.87 | 14.91 | 14.73 | 14.81 | 3,642,382 | +0.13(+0.89%) |
Oct 29, 2013 | 14.64 | 14.68 | 14.62 | 14.67 | 11,717,752 | -0.01(-0.10%) |
Oct 28, 2013 | 14.70 | 14.71 | 14.63 | 14.69 | 5,305,736 | -0.06(-0.39%) |
Oct 25, 2013 | 14.74 | 14.77 | 14.69 | 14.75 | 2,591,116 | +0.02(+0.15%) |
Oct 24, 2013 | 14.75 | 14.81 | 14.70 | 14.73 | 2,858,366 | -0.12(-0.78%) |
Oct 23, 2013 | 14.87 | 14.89 | 14.81 | 14.84 | 3,381,084 | -0.17(-1.11%) |
Oct 22, 2013 | 15.02 | 15.10 | 14.99 | 15.01 | 10,250,457 | -0.04(-0.29%) |
Oct 21, 2013 | 15.03 | 15.07 | 15.02 | 15.05 | 2,448,674 | +0.00(+0.00%) |
Oct 18, 2013 | 15.08 | 15.09 | 15.03 | 15.05 | 2,534,769 | +0.21(+1.39%) |
Oct 17, 2013 | 14.74 | 14.86 | 14.71 | 14.85 | 5,926,356 | -0.02(-0.12%) |
Oct 16, 2013 | 14.79 | 14.91 | 14.79 | 14.86 | 2,427,720 | +0.04(+0.29%) |
Oct 15, 2013 | 14.81 | 14.94 | 14.78 | 14.82 | 4,326,344 | -0.13(-0.87%) |
Oct 14, 2013 | 14.78 | 14.99 | 14.78 | 14.95 | 3,076,089 | +0.04(+0.24%) |
Oct 11, 2013 | 14.78 | 14.91 | 14.78 | 14.91 | 2,287,876 | +0.08(+0.54%) |
Oct 10, 2013 | 14.68 | 14.85 | 14.68 | 14.83 | 3,959,993 | +0.21(+1.44%) |
Oct 09, 2013 | 14.66 | 14.69 | 14.57 | 14.62 | 3,342,089 | +0.01(+0.10%) |
Oct 08, 2013 | 14.70 | 14.76 | 14.61 | 14.61 | 3,489,639 | -0.02(-0.15%) |
Oct 07, 2013 | 14.66 | 14.72 | 14.61 | 14.63 | 2,285,084 | -0.20(-1.32%) |
Oct 04, 2013 | 14.72 | 14.86 | 14.71 | 14.83 | 3,843,692 | +0.10(+0.69%) |
Oct 03, 2013 | 14.81 | 14.85 | 14.65 | 14.73 | 4,090,023 | -0.05(-0.34%) |
Oct 02, 2013 | 14.73 | 14.80 | 14.66 | 14.78 | 3,822,362 | +0.09(+0.59%) |
Oct 01, 2013 | 14.60 | 14.72 | 14.57 | 14.69 | 3,745,867 | +0.15(+1.00%) |
Sep 30, 2013 | 14.51 | 14.59 | 14.47 | 14.54 | 3,382,186 | -0.15(-0.99%) |
Sep 27, 2013 | 14.65 | 14.74 | 14.64 | 14.69 | 12,124,046 | +0.04(+0.25%) |
Sep 26, 2013 | 14.62 | 14.70 | 14.58 | 14.65 | 1,834,130 | +0.05(+0.35%) |
Sep 25, 2013 | 14.65 | 14.67 | 14.57 | 14.60 | 2,735,478 | -0.04(-0.30%) |
Sep 24, 2013 | 14.65 | 14.71 | 14.60 | 14.65 | 2,510,554 | -0.09(-0.64%) |
Sep 23, 2013 | 14.63 | 14.81 | 14.63 | 14.74 | 8,354,172 | +0.01(+0.09%) |
Sep 20, 2013 | 14.86 | 14.89 | 14.70 | 14.73 | 2,379,068 | -0.14(-0.97%) |
Sep 19, 2013 | 14.85 | 14.89 | 14.77 | 14.87 | 3,862,567 | +0.07(+0.49%) |
Sep 18, 2013 | 14.52 | 14.86 | 14.47 | 14.80 | 4,781,606 | +0.39(+2.72%) |
Sep 17, 2013 | 14.49 | 14.50 | 14.40 | 14.41 | 2,946,970 | -0.01(-0.05%) |
Sep 16, 2013 | 14.46 | 14.49 | 14.39 | 14.41 | 2,659,903 | +0.17(+1.17%) |
Sep 13, 2013 | 14.20 | 14.28 | 14.20 | 14.25 | 1,930,247 | +0.09(+0.62%) |
Sep 12, 2013 | 14.23 | 14.26 | 14.15 | 14.16 | 5,958,928 | -0.19(-1.32%) |
Sep 11, 2013 | 14.25 | 14.36 | 14.22 | 14.35 | 3,471,509 | +0.03(+0.18%) |
Sep 10, 2013 | 14.33 | 14.33 | 14.27 | 14.32 | 3,796,475 | -0.02(-0.13%) |
Sep 09, 2013 | 14.23 | 14.37 | 14.20 | 14.34 | 3,499,068 | +0.11(+0.77%) |
Sep 06, 2013 | 14.24 | 14.32 | 14.13 | 14.23 | 3,962,411 | +0.02(+0.15%) |
Sep 05, 2013 | 14.17 | 14.24 | 14.16 | 14.21 | 2,685,994 | +0.12(+0.88%) |
Sep 04, 2013 | 14.04 | 14.17 | 14.04 | 14.09 | 5,985,420 | +0.11(+0.78%) |
Sep 03, 2013 | 14.04 | 14.08 | 13.95 | 13.98 | 5,581,262 | +0.32(+2.34%) |
Aug 30, 2013 | 13.67 | 13.70 | 13.61 | 13.66 | 2,737,228 | +0.08(+0.59%) |
Aug 29, 2013 | 13.54 | 13.66 | 13.54 | 13.58 | 1,918,246 | +0.07(+0.54%) |
Aug 28, 2013 | 13.45 | 13.59 | 13.44 | 13.51 | 3,536,208 | -0.03(-0.21%) |
Aug 27, 2013 | 13.60 | 13.63 | 13.51 | 13.53 | 3,502,389 | -0.17(-1.22%) |
Aug 26, 2013 | 13.78 | 13.82 | 13.69 | 13.70 | 2,092,670 | -0.06(-0.42%) |
Aug 23, 2013 | 13.72 | 13.78 | 13.69 | 13.76 | 2,738,004 | -0.01(-0.11%) |
Aug 22, 2013 | 13.61 | 13.80 | 13.69 | 13.77 | 3,138,850 | +0.17(+1.23%) |
Aug 21, 2013 | 13.67 | 13.70 | 13.53 | 13.61 | 4,713,961 | -0.25(-1.78%) |
Aug 20, 2013 | 13.80 | 13.93 | 13.77 | 13.85 | 4,703,612 | -0.18(-1.29%) |
Aug 19, 2013 | 14.14 | 14.15 | 14.04 | 14.04 | 4,012,098 | -0.15(-1.02%) |
Aug 16, 2013 | 14.26 | 14.28 | 14.18 | 14.18 | 8,700,699 | +0.01(+0.05%) |
Aug 15, 2013 | 14.25 | 14.30 | 14.16 | 14.17 | 10,041,866 | -0.17(-1.16%) |
Aug 14, 2013 | 14.36 | 14.40 | 14.32 | 14.34 | 7,051,153 | +0.01(+0.05%) |
Aug 13, 2013 | 14.33 | 14.38 | 14.25 | 14.33 | 3,348,431 | +0.15(+1.02%) |
Aug 12, 2013 | 14.12 | 14.20 | 14.10 | 14.19 | 1,928,801 | +0.20(+1.45%) |
Aug 09, 2013 | 13.94 | 14.05 | 13.94 | 13.98 | 3,480,605 | -0.03(-0.21%) |
Aug 08, 2013 | 13.93 | 14.09 | 13.88 | 14.01 | 3,767,489 | +0.21(+1.53%) |
Aug 07, 2013 | 13.89 | 13.92 | 13.80 | 13.80 | 4,884,390 | -0.19(-1.35%) |
Aug 06, 2013 | 14.05 | 14.06 | 13.95 | 13.99 | 2,201,111 | -0.17(-1.23%) |
Aug 05, 2013 | 14.14 | 14.17 | 14.12 | 14.17 | 2,150,286 | -0.09(-0.61%) |
Aug 02, 2013 | 14.20 | 14.29 | 14.19 | 14.25 | 1,919,362 | +0.08(+0.56%) |