Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.38 | 18.38 | 17.92 | 18.02 | 11,404,000 | -0.48(-2.61%) |
Jul 30, 2014 | 19.13 | 19.19 | 18.26 | 18.50 | 13,361,600 | -0.19(-1.02%) |
Jul 29, 2014 | 18.88 | 18.88 | 18.52 | 18.70 | 6,202,400 | -0.19(-1.01%) |
Jul 28, 2014 | 18.57 | 18.95 | 18.56 | 18.89 | 10,921,600 | +0.33(+1.79%) |
Jul 25, 2014 | 18.39 | 18.82 | 18.05 | 18.55 | 24,941,600 | -1.36(-6.82%) |
Jul 24, 2014 | 19.98 | 20.17 | 19.89 | 19.91 | 7,598,400 | -0.07(-0.36%) |
Jul 23, 2014 | 20.02 | 20.09 | 19.84 | 19.98 | 5,792,000 | -0.01(-0.06%) |
Jul 22, 2014 | 20.29 | 20.50 | 19.68 | 20.00 | 12,560,000 | +1.10(+5.82%) |
Jul 21, 2014 | 19.25 | 19.27 | 18.84 | 18.89 | 12,756,000 | -0.46(-2.38%) |
Jul 18, 2014 | 19.47 | 19.60 | 19.25 | 19.36 | 9,107,200 | -0.14(-0.72%) |
Jul 17, 2014 | 18.95 | 19.85 | 18.90 | 19.50 | 6,148,800 | +0.39(+2.07%) |
Jul 16, 2014 | 19.43 | 19.49 | 19.10 | 19.10 | 4,640,000 | -0.17(-0.90%) |
Jul 15, 2014 | 19.22 | 19.37 | 19.17 | 19.27 | 4,112,800 | -0.00(-0.01%) |
Jul 14, 2014 | 19.37 | 19.70 | 19.25 | 19.27 | 4,144,000 | +0.13(+0.71%) |
Jul 11, 2014 | 19.26 | 19.34 | 18.94 | 19.14 | 6,689,600 | -0.14(-0.71%) |
Jul 10, 2014 | 19.09 | 19.47 | 19.02 | 19.28 | 5,506,400 | +0.12(+0.64%) |
Jul 09, 2014 | 19.31 | 19.44 | 19.05 | 19.16 | 5,520,800 | -0.08(-0.44%) |
Jul 08, 2014 | 19.68 | 19.68 | 19.24 | 19.24 | 4,428,000 | -0.47(-2.37%) |
Jul 07, 2014 | 20.00 | 20.09 | 19.64 | 19.71 | 6,992,800 | -0.39(-1.95%) |
Jul 03, 2014 | 19.93 | 20.21 | 19.82 | 20.10 | 8,718,400 | +0.19(+0.97%) |
Jul 02, 2014 | 19.57 | 19.93 | 19.29 | 19.91 | 8,724,000 | +0.43(+2.23%) |
Jul 01, 2014 | 18.95 | 19.55 | 18.95 | 19.47 | 5,101,600 | +0.57(+3.02%) |
Jun 30, 2014 | 18.65 | 18.95 | 18.62 | 18.90 | 4,997,600 | +0.20(+1.08%) |
Jun 27, 2014 | 18.69 | 18.76 | 18.37 | 18.70 | 37,976,000 | -0.01(-0.04%) |
Jun 26, 2014 | 18.80 | 18.80 | 18.54 | 18.71 | 2,953,600 | +0.02(+0.13%) |
Jun 25, 2014 | 18.42 | 18.70 | 18.25 | 18.68 | 5,549,600 | +0.27(+1.45%) |
Jun 24, 2014 | 19.07 | 19.07 | 18.40 | 18.41 | 6,124,800 | -0.64(-3.38%) |
Jun 23, 2014 | 19.11 | 19.15 | 18.95 | 19.06 | 4,207,200 | +0.00(+0.03%) |
Jun 20, 2014 | 19.14 | 19.21 | 18.75 | 19.05 | 7,244,000 | -0.09(-0.46%) |
Jun 19, 2014 | 19.38 | 19.42 | 19.10 | 19.14 | 5,558,400 | -0.09(-0.48%) |
Jun 18, 2014 | 18.94 | 19.25 | 18.84 | 19.23 | 5,491,200 | +0.25(+1.32%) |
Jun 17, 2014 | 18.91 | 19.05 | 18.65 | 18.98 | 4,368,000 | +0.20(+1.04%) |
Jun 16, 2014 | 18.56 | 18.80 | 18.34 | 18.79 | 6,677,600 | +0.26(+1.39%) |
Jun 13, 2014 | 18.76 | 18.95 | 18.30 | 18.53 | 4,317,600 | -0.25(-1.30%) |
Jun 12, 2014 | 18.62 | 18.82 | 18.43 | 18.78 | 4,272,000 | +0.21(+1.16%) |
Jun 11, 2014 | 18.46 | 18.66 | 18.42 | 18.56 | 4,115,200 | +0.07(+0.35%) |
Jun 10, 2014 | 18.39 | 18.51 | 18.20 | 18.50 | 5,436,800 | -0.08(-0.40%) |
Jun 06, 2014 | 18.46 | 18.76 | 18.36 | 18.57 | 5,806,400 | +0.23(+1.27%) |
Jun 05, 2014 | 17.80 | 18.53 | 17.80 | 18.34 | 3,752,800 | +0.06(+0.31%) |
Jun 04, 2014 | 18.12 | 18.34 | 17.97 | 18.28 | 3,788,000 | +0.18(+1.02%) |
Jun 03, 2014 | 17.91 | 18.35 | 17.91 | 18.10 | 10,802,400 | -0.82(-4.36%) |
Jun 02, 2014 | 18.68 | 18.98 | 18.66 | 18.92 | 5,721,600 | +0.29(+1.57%) |
May 30, 2014 | 18.51 | 18.66 | 18.45 | 18.63 | 5,254,400 | +0.19(+1.04%) |
May 29, 2014 | 18.31 | 18.44 | 18.10 | 18.44 | 5,437,600 | +0.13(+0.71%) |
May 28, 2014 | 18.52 | 18.65 | 18.05 | 18.31 | 4,473,600 | -0.20(-1.07%) |
May 27, 2014 | 17.89 | 18.52 | 17.80 | 18.50 | 12,010,400 | +0.75(+4.25%) |
May 23, 2014 | 17.85 | 18.00 | 17.72 | 17.75 | 3,401,600 | -0.05(-0.27%) |
May 22, 2014 | 17.75 | 17.87 | 17.50 | 17.80 | 4,019,200 | +0.04(+0.20%) |
May 21, 2014 | 17.71 | 17.93 | 17.68 | 17.76 | 3,902,400 | +0.06(+0.37%) |
May 20, 2014 | 17.69 | 17.89 | 17.50 | 17.70 | 5,261,600 | -0.02(-0.13%) |
May 19, 2014 | 17.50 | 17.82 | 17.48 | 17.72 | 3,552,800 | +0.20(+1.16%) |
May 16, 2014 | 17.57 | 17.62 | 17.21 | 17.52 | 3,664,000 | -0.09(-0.48%) |
May 15, 2014 | 17.38 | 17.63 | 17.04 | 17.60 | 3,963,200 | +0.15(+0.86%) |
May 14, 2014 | 17.61 | 17.61 | 17.40 | 17.45 | 3,348,000 | -0.14(-0.80%) |
May 13, 2014 | 17.70 | 17.82 | 17.57 | 17.59 | 3,702,400 | -0.14(-0.82%) |
May 12, 2014 | 17.48 | 17.76 | 17.39 | 17.74 | 5,277,600 | +0.43(+2.47%) |
May 09, 2014 | 16.82 | 17.35 | 16.82 | 17.31 | 3,659,200 | +0.36(+2.14%) |
May 08, 2014 | 17.05 | 17.26 | 16.92 | 16.95 | 3,536,000 | -0.19(-1.12%) |
May 07, 2014 | 16.84 | 17.16 | 16.61 | 17.14 | 5,039,200 | +0.27(+1.57%) |
May 06, 2014 | 16.89 | 17.00 | 16.75 | 16.88 | 4,454,400 | +0.00(+0.00%) |
May 05, 2014 | 16.47 | 16.93 | 16.30 | 16.88 | 4,232,800 | +0.30(+1.78%) |
May 02, 2014 | 16.55 | 16.78 | 16.50 | 16.58 | 3,220,000 | +0.08(+0.47%) |
May 01, 2014 | 16.65 | 16.65 | 16.31 | 16.50 | 4,542,400 | -0.10(-0.59%) |
Apr 30, 2014 | 16.39 | 16.70 | 16.36 | 16.60 | 4,352,800 | +0.22(+1.36%) |
Apr 29, 2014 | 16.51 | 16.63 | 16.31 | 16.38 | 5,906,400 | -0.12(-0.74%) |
Apr 28, 2014 | 16.70 | 16.71 | 16.25 | 16.50 | 6,606,400 | -0.12(-0.75%) |
Apr 25, 2014 | 16.69 | 16.82 | 16.41 | 16.62 | 6,152,000 | -0.05(-0.31%) |
Apr 24, 2014 | 16.45 | 17.07 | 16.38 | 16.68 | 7,810,400 | +0.38(+2.35%) |
Apr 23, 2014 | 16.14 | 16.46 | 15.87 | 16.30 | 8,160,000 | +0.22(+1.38%) |
Apr 22, 2014 | 16.12 | 16.95 | 15.64 | 16.07 | 25,764,800 | +1.75(+12.22%) |
Apr 21, 2014 | 14.01 | 14.50 | 13.98 | 14.32 | 13,455,200 | +0.41(+2.93%) |
Apr 17, 2014 | 14.11 | 14.21 | 13.78 | 13.91 | 13,256,000 | -0.32(-2.27%) |
Apr 16, 2014 | 14.51 | 14.54 | 14.23 | 14.24 | 4,649,600 | -0.25(-1.73%) |
Apr 15, 2014 | 14.60 | 14.64 | 14.31 | 14.49 | 3,292,000 | -0.04(-0.24%) |
Apr 14, 2014 | 14.69 | 14.69 | 14.43 | 14.52 | 4,562,400 | -0.05(-0.36%) |
Apr 11, 2014 | 14.39 | 14.65 | 14.39 | 14.57 | 6,090,400 | +0.03(+0.19%) |
Apr 10, 2014 | 14.99 | 15.01 | 14.48 | 14.55 | 5,607,200 | -0.40(-2.64%) |
Apr 09, 2014 | 14.91 | 15.05 | 14.79 | 14.94 | 2,818,400 | +0.04(+0.23%) |
Apr 08, 2014 | 14.51 | 14.93 | 14.42 | 14.91 | 5,751,200 | +0.40(+2.72%) |
Apr 07, 2014 | 14.75 | 14.82 | 14.43 | 14.51 | 4,483,200 | -0.27(-1.83%) |
Apr 04, 2014 | 15.33 | 15.44 | 14.64 | 14.78 | 5,781,600 | -0.52(-3.40%) |
Apr 03, 2014 | 15.30 | 15.43 | 14.98 | 15.30 | 4,432,000 | -0.04(-0.23%) |
Apr 02, 2014 | 15.62 | 15.69 | 15.30 | 15.34 | 4,263,200 | -0.29(-1.84%) |
Apr 01, 2014 | 15.73 | 16.08 | 15.55 | 15.62 | 6,489,600 | +0.06(+0.40%) |
Mar 31, 2014 | 15.56 | 15.64 | 15.36 | 15.56 | 4,252,000 | +0.12(+0.76%) |
Mar 28, 2014 | 15.35 | 15.71 | 15.33 | 15.45 | 1,780,800 | +0.10(+0.62%) |
Mar 27, 2014 | 15.74 | 15.79 | 15.35 | 15.35 | 3,864,000 | -0.37(-2.32%) |
Mar 26, 2014 | 15.86 | 15.96 | 15.63 | 15.71 | 2,771,200 | -0.04(-0.25%) |
Mar 25, 2014 | 16.02 | 16.14 | 15.61 | 15.76 | 5,231,200 | -0.19(-1.22%) |
Mar 24, 2014 | 16.41 | 16.44 | 15.95 | 15.95 | 4,074,400 | -0.34(-2.10%) |
Mar 21, 2014 | 16.41 | 16.59 | 16.29 | 16.29 | 3,860,800 | -0.01(-0.05%) |
Mar 20, 2014 | 16.19 | 16.42 | 16.19 | 16.30 | 2,587,200 | +0.11(+0.66%) |
Mar 19, 2014 | 16.17 | 16.30 | 16.03 | 16.19 | 3,654,400 | +0.07(+0.45%) |
Mar 18, 2014 | 15.94 | 16.18 | 15.94 | 16.12 | 2,784,800 | +0.18(+1.15%) |
Mar 17, 2014 | 15.81 | 16.05 | 15.70 | 15.94 | 1,906,400 | +0.17(+1.09%) |
Mar 14, 2014 | 15.87 | 16.08 | 15.76 | 15.77 | 2,956,000 | -0.14(-0.88%) |
Mar 13, 2014 | 16.18 | 16.18 | 15.85 | 15.90 | 2,988,800 | -0.20(-1.23%) |
Mar 12, 2014 | 15.88 | 16.11 | 15.81 | 16.10 | 2,508,000 | +0.10(+0.66%) |
Mar 11, 2014 | 16.09 | 16.22 | 15.96 | 16.00 | 3,798,400 | -0.04(-0.26%) |
Mar 10, 2014 | 15.84 | 16.04 | 15.77 | 16.04 | 3,272,000 | +0.18(+1.15%) |
Mar 07, 2014 | 15.81 | 15.86 | 15.70 | 15.86 | 6,029,600 | +0.15(+0.95%) |
Mar 06, 2014 | 15.78 | 15.93 | 15.68 | 15.71 | 2,900,800 | -0.08(-0.51%) |
Mar 05, 2014 | 15.92 | 15.97 | 15.72 | 15.79 | 3,179,200 | -0.18(-1.14%) |
Mar 04, 2014 | 15.88 | 16.06 | 15.77 | 15.97 | 5,633,600 | +0.29(+1.85%) |
Mar 03, 2014 | 15.86 | 15.88 | 15.50 | 15.68 | 3,515,200 | -0.24(-1.51%) |
Feb 28, 2014 | 15.76 | 16.02 | 15.73 | 15.92 | 3,736,000 | +0.21(+1.32%) |
Feb 27, 2014 | 15.70 | 15.81 | 15.65 | 15.71 | 2,102,400 | +0.01(+0.08%) |
Feb 26, 2014 | 15.65 | 15.86 | 15.58 | 15.70 | 2,084,800 | +0.06(+0.38%) |
Feb 25, 2014 | 15.90 | 15.99 | 15.59 | 15.64 | 4,065,600 | -0.21(-1.29%) |
Feb 24, 2014 | 15.36 | 15.86 | 15.34 | 15.85 | 4,095,200 | +0.46(+3.01%) |
Feb 21, 2014 | 15.38 | 15.54 | 15.34 | 15.38 | 3,790,400 | +0.06(+0.42%) |
Feb 20, 2014 | 15.13 | 15.34 | 15.04 | 15.32 | 2,108,000 | +0.24(+1.59%) |
Feb 19, 2014 | 15.34 | 15.47 | 15.05 | 15.08 | 3,002,400 | -0.32(-2.06%) |
Feb 18, 2014 | 15.24 | 15.49 | 15.24 | 15.39 | 2,582,400 | +0.17(+1.12%) |
Feb 14, 2014 | 14.88 | 15.29 | 14.83 | 15.22 | 3,738,400 | +0.36(+2.42%) |
Feb 13, 2014 | 14.53 | 14.87 | 14.53 | 14.87 | 5,628,000 | +0.31(+2.13%) |
Feb 12, 2014 | 15.25 | 15.35 | 14.50 | 14.55 | 7,001,600 | -0.73(-4.78%) |
Feb 11, 2014 | 15.35 | 15.41 | 15.23 | 15.29 | 3,803,200 | -0.08(-0.50%) |
Feb 10, 2014 | 15.29 | 15.38 | 15.07 | 15.36 | 3,308,000 | +0.02(+0.11%) |
Feb 07, 2014 | 15.35 | 15.46 | 15.25 | 15.35 | 3,042,400 | -0.04(-0.26%) |
Feb 06, 2014 | 15.46 | 15.53 | 15.18 | 15.38 | 5,005,600 | -0.06(-0.40%) |
Feb 05, 2014 | 14.89 | 15.74 | 14.65 | 15.45 | 11,592,800 | +0.75(+5.10%) |
Feb 04, 2014 | 14.85 | 14.99 | 14.22 | 14.70 | 10,791,200 | -0.08(-0.54%) |
Feb 03, 2014 | 15.19 | 15.20 | 14.71 | 14.78 | 7,564,000 | -0.37(-2.46%) |
Jan 31, 2014 | 15.03 | 15.17 | 14.97 | 15.15 | 5,257,600 | -0.08(-0.51%) |
Jan 30, 2014 | 15.19 | 15.43 | 15.12 | 15.23 | 4,620,800 | +0.15(+1.01%) |
Jan 29, 2014 | 14.95 | 15.41 | 14.88 | 15.07 | 4,614,400 | +0.00(+0.00%) |
Jan 28, 2014 | 15.08 | 15.26 | 14.98 | 15.07 | 8,482,400 | -0.19(-1.23%) |
Jan 27, 2014 | 15.36 | 15.41 | 15.12 | 15.26 | 3,614,400 | -0.11(-0.70%) |
Jan 24, 2014 | 15.57 | 15.57 | 15.30 | 15.37 | 3,012,000 | -0.27(-1.69%) |
Jan 23, 2014 | 15.54 | 15.77 | 15.48 | 15.63 | 6,556,000 | +0.27(+1.76%) |
Jan 22, 2014 | 15.46 | 15.46 | 15.22 | 15.37 | 3,812,000 | -0.04(-0.29%) |
Jan 21, 2014 | 15.50 | 15.50 | 15.30 | 15.41 | 3,821,600 | -0.02(-0.13%) |
Jan 17, 2014 | 15.44 | 15.46 | 15.20 | 15.43 | 3,330,400 | -0.07(-0.45%) |
Jan 16, 2014 | 15.52 | 15.71 | 15.41 | 15.50 | 4,238,400 | -0.04(-0.23%) |
Jan 15, 2014 | 15.31 | 15.63 | 15.15 | 15.54 | 4,069,600 | +0.25(+1.60%) |
Jan 14, 2014 | 15.14 | 15.31 | 15.00 | 15.29 | 3,736,800 | +0.15(+0.97%) |
Jan 13, 2014 | 15.10 | 15.35 | 15.04 | 15.14 | 3,536,000 | +0.09(+0.56%) |
Jan 10, 2014 | 15.43 | 15.43 | 15.02 | 15.06 | 5,412,800 | -0.37(-2.41%) |
Jan 09, 2014 | 15.38 | 15.68 | 15.38 | 15.43 | 5,101,600 | +0.07(+0.46%) |
Jan 08, 2014 | 15.13 | 15.38 | 15.10 | 15.36 | 4,158,400 | +0.31(+2.08%) |
Jan 07, 2014 | 14.66 | 15.05 | 14.54 | 15.05 | 3,016,000 | +0.38(+2.61%) |
Jan 06, 2014 | 14.79 | 14.84 | 14.58 | 14.66 | 2,932,800 | -0.07(-0.44%) |
Jan 03, 2014 | 14.75 | 14.79 | 14.64 | 14.73 | 2,207,200 | -0.03(-0.20%) |
Jan 02, 2014 | 14.74 | 14.82 | 14.61 | 14.76 | 4,022,400 | +0.02(+0.15%) |
Dec 31, 2013 | 14.58 | 14.77 | 14.53 | 14.74 | 3,191,200 | +0.21(+1.45%) |
Dec 30, 2013 | 14.33 | 14.62 | 14.31 | 14.53 | 2,425,600 | +0.18(+1.24%) |
Dec 27, 2013 | 14.43 | 14.45 | 14.23 | 14.35 | 1,364,000 | -0.02(-0.14%) |
Dec 26, 2013 | 14.45 | 14.57 | 14.27 | 14.37 | 1,932,800 | +0.02(+0.12%) |
Dec 24, 2013 | 14.30 | 14.41 | 14.24 | 14.35 | 1,851,200 | +0.05(+0.37%) |
Dec 23, 2013 | 14.36 | 14.46 | 14.21 | 14.30 | 2,818,400 | +0.02(+0.12%) |
Dec 20, 2013 | 14.10 | 14.30 | 14.03 | 14.28 | 4,265,600 | +0.21(+1.53%) |
Dec 19, 2013 | 14.24 | 14.26 | 13.99 | 14.07 | 2,551,200 | -0.21(-1.47%) |
Dec 18, 2013 | 14.09 | 14.34 | 14.00 | 14.28 | 4,079,200 | +0.25(+1.78%) |
Dec 17, 2013 | 14.20 | 14.26 | 13.93 | 14.03 | 5,882,400 | -0.18(-1.23%) |
Dec 16, 2013 | 14.72 | 14.78 | 14.19 | 14.20 | 9,422,400 | -0.19(-1.34%) |
Dec 13, 2013 | 13.99 | 14.78 | 13.94 | 14.39 | 15,197,600 | +0.83(+6.12%) |
Dec 12, 2013 | 13.98 | 14.13 | 13.53 | 13.56 | 8,985,600 | -0.37(-2.64%) |
Dec 11, 2013 | 14.18 | 14.21 | 13.86 | 13.93 | 6,863,200 | -0.22(-1.57%) |
Dec 10, 2013 | 14.21 | 14.44 | 14.06 | 14.15 | 7,339,200 | -0.18(-1.22%) |
Dec 09, 2013 | 15.01 | 15.11 | 14.31 | 14.33 | 7,169,600 | -0.72(-4.77%) |
Dec 06, 2013 | 15.07 | 15.08 | 14.87 | 15.05 | 3,182,400 | +0.05(+0.37%) |
Dec 05, 2013 | 15.21 | 15.24 | 14.96 | 14.99 | 2,600,800 | -0.24(-1.58%) |
Dec 04, 2013 | 15.25 | 15.53 | 15.11 | 15.23 | 5,123,200 | -0.05(-0.34%) |
Dec 03, 2013 | 14.94 | 15.31 | 14.85 | 15.29 | 5,094,400 | +0.28(+1.87%) |
Dec 02, 2013 | 14.89 | 15.08 | 14.84 | 15.01 | 2,555,200 | +0.07(+0.49%) |
Nov 29, 2013 | 14.95 | 15.02 | 14.89 | 14.93 | 1,036,800 | -0.01(-0.03%) |
Nov 27, 2013 | 14.93 | 14.98 | 14.83 | 14.94 | 1,868,000 | +0.05(+0.35%) |
Nov 26, 2013 | 14.88 | 14.96 | 14.78 | 14.88 | 4,496,800 | +0.03(+0.19%) |
Nov 25, 2013 | 14.69 | 14.96 | 14.59 | 14.86 | 5,054,400 | +0.22(+1.54%) |
Nov 22, 2013 | 14.32 | 14.64 | 14.25 | 14.63 | 3,371,200 | +0.35(+2.47%) |
Nov 21, 2013 | 14.31 | 14.36 | 14.01 | 14.28 | 6,083,200 | -0.05(-0.37%) |
Nov 20, 2013 | 14.46 | 14.58 | 14.31 | 14.33 | 4,502,400 | -0.11(-0.73%) |
Nov 19, 2013 | 14.49 | 14.54 | 14.32 | 14.44 | 4,057,600 | +0.04(+0.31%) |
Nov 18, 2013 | 14.26 | 14.44 | 14.14 | 14.39 | 4,495,200 | +0.15(+1.05%) |
Nov 15, 2013 | 14.42 | 14.42 | 14.16 | 14.24 | 3,244,000 | -0.20(-1.40%) |
Nov 14, 2013 | 14.46 | 14.56 | 14.37 | 14.45 | 1,633,600 | +0.22(+1.55%) |
Nov 12, 2013 | 14.36 | 14.36 | 14.08 | 14.22 | 2,283,200 | -0.13(-0.94%) |
Nov 11, 2013 | 14.17 | 14.38 | 14.13 | 14.36 | 3,116,800 | +0.16(+1.14%) |
Nov 08, 2013 | 13.87 | 14.24 | 13.87 | 14.20 | 4,112,800 | +0.30(+2.14%) |
Nov 07, 2013 | 14.33 | 14.39 | 13.76 | 13.90 | 6,899,200 | -0.41(-2.85%) |
Nov 06, 2013 | 14.49 | 14.53 | 14.21 | 14.31 | 2,420,800 | -0.04(-0.24%) |
Nov 05, 2013 | 14.41 | 14.47 | 14.26 | 14.34 | 3,695,200 | -0.14(-0.97%) |
Nov 04, 2013 | 14.07 | 14.52 | 14.05 | 14.48 | 7,545,600 | +0.48(+3.45%) |
Nov 01, 2013 | 13.99 | 14.09 | 13.79 | 14.00 | 10,503,200 | -0.04(-0.28%) |
Oct 31, 2013 | 14.42 | 14.46 | 14.04 | 14.04 | 9,104,800 | -0.34(-2.38%) |
Oct 30, 2013 | 14.70 | 14.73 | 14.37 | 14.38 | 5,446,400 | -0.28(-1.88%) |
Oct 29, 2013 | 14.74 | 14.81 | 14.55 | 14.66 | 4,205,600 | -0.08(-0.58%) |
Oct 28, 2013 | 14.76 | 14.87 | 14.63 | 14.74 | 6,480,800 | -0.02(-0.14%) |
Oct 25, 2013 | 15.08 | 15.14 | 14.63 | 14.76 | 9,569,600 | -0.26(-1.71%) |
Oct 24, 2013 | 15.83 | 15.95 | 15.02 | 15.02 | 8,228,000 | -0.83(-5.21%) |
Oct 23, 2013 | 16.25 | 16.26 | 15.40 | 15.85 | 6,949,600 | -0.63(-3.85%) |
Oct 22, 2013 | 16.88 | 16.96 | 16.25 | 16.48 | 6,188,800 | -0.05(-0.29%) |
Oct 21, 2013 | 16.54 | 16.77 | 16.44 | 16.53 | 6,664,800 | +0.01(+0.05%) |
Oct 18, 2013 | 16.49 | 16.62 | 16.17 | 16.52 | 3,764,800 | +0.14(+0.89%) |
Oct 17, 2013 | 16.53 | 16.64 | 16.31 | 16.38 | 4,383,200 | -0.22(-1.33%) |
Oct 16, 2013 | 16.50 | 16.73 | 16.43 | 16.59 | 2,399,200 | +0.24(+1.47%) |
Oct 15, 2013 | 16.45 | 16.55 | 16.28 | 16.36 | 2,392,000 | -0.16(-0.97%) |
Oct 14, 2013 | 16.37 | 16.57 | 16.27 | 16.52 | 2,074,400 | +0.02(+0.09%) |
Oct 11, 2013 | 16.41 | 16.55 | 16.35 | 16.50 | 2,412,000 | +0.06(+0.36%) |
Oct 10, 2013 | 16.21 | 16.46 | 16.05 | 16.44 | 2,683,200 | +0.39(+2.43%) |
Oct 09, 2013 | 16.07 | 16.17 | 15.86 | 16.05 | 2,228,000 | +0.00(+0.02%) |
Oct 08, 2013 | 16.20 | 16.27 | 15.95 | 16.05 | 1,915,200 | -0.16(-0.96%) |
Oct 07, 2013 | 16.21 | 16.29 | 16.02 | 16.20 | 1,898,400 | -0.18(-1.13%) |
Oct 04, 2013 | 16.12 | 16.65 | 16.10 | 16.39 | 2,736,000 | +0.25(+1.52%) |
Oct 03, 2013 | 16.09 | 16.14 | 15.84 | 16.14 | 3,038,400 | +0.07(+0.42%) |
Oct 02, 2013 | 16.16 | 16.16 | 15.95 | 16.07 | 3,379,200 | -0.17(-1.03%) |
Oct 01, 2013 | 15.99 | 16.26 | 15.97 | 16.24 | 3,604,800 | +0.25(+1.58%) |
Sep 30, 2013 | 15.97 | 16.01 | 15.86 | 15.99 | 3,305,600 | -0.17(-1.04%) |
Sep 27, 2013 | 15.97 | 16.20 | 15.91 | 16.16 | 3,504,000 | +0.11(+0.72%) |
Sep 26, 2013 | 15.98 | 16.26 | 15.88 | 16.04 | 4,084,000 | +0.05(+0.34%) |
Sep 25, 2013 | 16.18 | 16.22 | 15.97 | 15.99 | 5,222,400 | -0.20(-1.25%) |
Sep 24, 2013 | 15.64 | 16.24 | 15.38 | 16.19 | 9,187,200 | +0.89(+5.83%) |
Sep 23, 2013 | 14.68 | 15.34 | 14.37 | 15.30 | 12,224,000 | +0.67(+4.56%) |
Sep 20, 2013 | 14.74 | 14.87 | 14.52 | 14.63 | 5,641,600 | -0.12(-0.81%) |
Sep 19, 2013 | 15.12 | 15.26 | 14.74 | 14.75 | 2,548,000 | -0.37(-2.46%) |
Sep 18, 2013 | 15.15 | 15.25 | 14.98 | 15.12 | 2,142,400 | -0.07(-0.48%) |
Sep 17, 2013 | 15.32 | 15.36 | 15.08 | 15.20 | 2,803,200 | -0.14(-0.95%) |
Sep 16, 2013 | 15.41 | 15.49 | 15.27 | 15.34 | 2,012,000 | +0.14(+0.92%) |
Sep 13, 2013 | 14.97 | 15.29 | 14.87 | 15.20 | 2,342,400 | +0.30(+2.03%) |
Sep 12, 2013 | 14.93 | 15.00 | 14.80 | 14.90 | 1,732,800 | -0.07(-0.50%) |
Sep 11, 2013 | 14.60 | 14.97 | 14.60 | 14.97 | 2,374,400 | +0.31(+2.10%) |
Sep 10, 2013 | 14.72 | 14.84 | 14.59 | 14.66 | 3,394,400 | -0.01(-0.09%) |
Sep 09, 2013 | 14.70 | 14.80 | 14.59 | 14.68 | 2,269,600 | -0.01(-0.07%) |
Sep 06, 2013 | 14.92 | 14.92 | 14.51 | 14.69 | 2,267,200 | -0.14(-0.98%) |
Sep 05, 2013 | 14.87 | 14.94 | 14.74 | 14.83 | 1,822,400 | -0.00(-0.02%) |
Sep 04, 2013 | 14.46 | 14.86 | 14.36 | 14.84 | 3,105,600 | +0.37(+2.52%) |
Sep 03, 2013 | 14.42 | 14.70 | 14.42 | 14.47 | 3,494,400 | +0.18(+1.28%) |
Aug 30, 2013 | 14.54 | 14.55 | 14.23 | 14.29 | 3,243,200 | -0.28(-1.89%) |
Aug 29, 2013 | 14.35 | 14.63 | 14.31 | 14.56 | 1,729,600 | +0.19(+1.30%) |
Aug 28, 2013 | 14.30 | 14.41 | 14.26 | 14.38 | 2,101,600 | +0.05(+0.35%) |
Aug 27, 2013 | 14.32 | 14.38 | 14.24 | 14.32 | 3,436,000 | -0.11(-0.78%) |
Aug 26, 2013 | 14.43 | 14.55 | 14.36 | 14.44 | 1,713,600 | +0.04(+0.26%) |
Aug 23, 2013 | 14.25 | 14.42 | 14.15 | 14.40 | 1,579,200 | +0.18(+1.23%) |
Aug 22, 2013 | 14.11 | 14.24 | 14.06 | 14.22 | 959,200 | +0.12(+0.89%) |
Aug 21, 2013 | 14.18 | 14.26 | 14.03 | 14.10 | 1,677,600 | -0.13(-0.91%) |
Aug 20, 2013 | 14.04 | 14.29 | 14.01 | 14.23 | 2,828,000 | +0.17(+1.17%) |
Aug 19, 2013 | 14.00 | 14.23 | 13.98 | 14.06 | 4,335,200 | +0.08(+0.55%) |
Aug 16, 2013 | 13.81 | 14.20 | 13.77 | 13.99 | 2,754,400 | +0.11(+0.76%) |
Aug 15, 2013 | 14.00 | 14.07 | 13.84 | 13.88 | 3,993,600 | -0.25(-1.75%) |
Aug 14, 2013 | 14.29 | 14.35 | 14.12 | 14.13 | 1,939,200 | -0.17(-1.21%) |
Aug 13, 2013 | 14.25 | 14.36 | 13.99 | 14.30 | 1,636,800 | +0.03(+0.18%) |
Aug 12, 2013 | 14.34 | 14.39 | 14.19 | 14.28 | 2,159,200 | -0.12(-0.87%) |
Aug 09, 2013 | 14.31 | 14.53 | 14.26 | 14.40 | 2,907,200 | +0.08(+0.56%) |
Aug 08, 2013 | 14.28 | 14.35 | 14.12 | 14.32 | 3,722,400 | +0.11(+0.79%) |
Aug 07, 2013 | 14.47 | 14.72 | 14.20 | 14.21 | 4,467,200 | -0.26(-1.80%) |
Aug 06, 2013 | 14.38 | 14.53 | 14.17 | 14.47 | 3,630,400 | +0.06(+0.40%) |
Aug 05, 2013 | 14.21 | 14.41 | 14.17 | 14.41 | 3,189,600 | +0.16(+1.16%) |
Aug 02, 2013 | 14.00 | 14.26 | 13.96 | 14.25 | 3,252,800 | +0.22(+1.59%) |