Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.46 | 18.66 | 18.39 | 18.44 | 8,397,110 | -0.14(-0.76%) |
Jul 30, 2014 | 18.68 | 18.80 | 18.53 | 18.58 | 7,554,277 | +0.01(+0.04%) |
Jul 29, 2014 | 18.58 | 18.85 | 18.56 | 18.57 | 9,539,000 | -0.01(-0.04%) |
Jul 28, 2014 | 18.34 | 18.60 | 18.16 | 18.58 | 10,030,644 | +0.37(+2.02%) |
Jul 25, 2014 | 18.15 | 18.35 | 18.03 | 18.21 | 8,250,074 | +0.03(+0.17%) |
Jul 24, 2014 | 17.58 | 18.28 | 17.55 | 18.18 | 17,822,600 | +0.61(+3.48%) |
Jul 23, 2014 | 17.74 | 17.84 | 17.21 | 17.57 | 51,782,620 | -1.87(-9.63%) |
Jul 22, 2014 | 19.26 | 19.73 | 19.26 | 19.44 | 11,776,283 | +0.29(+1.51%) |
Jul 21, 2014 | 19.01 | 19.33 | 18.81 | 19.15 | 12,315,837 | +0.35(+1.88%) |
Jul 18, 2014 | 18.80 | 18.88 | 18.72 | 18.80 | 6,367,855 | +0.12(+0.63%) |
Jul 17, 2014 | 18.64 | 18.81 | 18.56 | 18.68 | 9,951,523 | +0.02(+0.08%) |
Jul 16, 2014 | 18.99 | 19.07 | 18.63 | 18.67 | 8,782,366 | -0.27(-1.41%) |
Jul 15, 2014 | 18.96 | 19.11 | 18.85 | 18.93 | 4,089,115 | +0.03(+0.17%) |
Jul 14, 2014 | 19.05 | 19.08 | 18.85 | 18.90 | 5,101,429 | -0.11(-0.58%) |
Jul 11, 2014 | 19.13 | 19.18 | 18.95 | 19.01 | 3,881,732 | -0.09(-0.49%) |
Jul 10, 2014 | 18.91 | 19.19 | 18.81 | 19.11 | 4,147,228 | +0.01(+0.04%) |
Jul 09, 2014 | 18.86 | 19.12 | 18.85 | 19.10 | 8,226,636 | +0.23(+1.25%) |
Jul 08, 2014 | 19.27 | 19.28 | 18.82 | 18.86 | 8,613,375 | -0.49(-2.55%) |
Jul 07, 2014 | 19.39 | 19.44 | 19.25 | 19.36 | 4,085,080 | +0.05(+0.24%) |
Jul 03, 2014 | 19.54 | 19.31 | 19.31 | 19.31 | 3,049,299 | -0.10(-0.52%) |
Jul 02, 2014 | 19.23 | 19.54 | 19.23 | 19.41 | 5,279,115 | +0.22(+1.14%) |
Jul 01, 2014 | 19.30 | 19.37 | 19.15 | 19.19 | 5,598,407 | -0.03(-0.16%) |
Jun 30, 2014 | 19.19 | 19.38 | 19.17 | 19.22 | 4,581,791 | +0.05(+0.29%) |
Jun 27, 2014 | 18.97 | 19.25 | 18.91 | 19.17 | 8,754,553 | +0.18(+0.95%) |
Jun 26, 2014 | 18.96 | 19.07 | 18.82 | 18.99 | 5,464,397 | +0.08(+0.41%) |
Jun 25, 2014 | 18.86 | 19.04 | 18.78 | 18.91 | 8,277,275 | +0.01(+0.04%) |
Jun 24, 2014 | 19.16 | 19.23 | 18.86 | 18.90 | 9,049,357 | -0.23(-1.23%) |
Jun 23, 2014 | 19.00 | 19.22 | 18.95 | 19.14 | 5,745,893 | +0.13(+0.70%) |
Jun 20, 2014 | 18.97 | 19.11 | 18.86 | 19.00 | 16,890,084 | +0.04(+0.21%) |
Jun 19, 2014 | 19.65 | 19.67 | 18.96 | 18.97 | 18,150,544 | -0.81(-4.12%) |
Jun 18, 2014 | 19.73 | 19.81 | 19.52 | 19.78 | 4,600,754 | +0.05(+0.24%) |
Jun 17, 2014 | 19.47 | 19.86 | 19.46 | 19.73 | 5,977,207 | +0.20(+1.04%) |
Jun 16, 2014 | 19.29 | 19.68 | 19.23 | 19.53 | 7,216,221 | +0.27(+1.38%) |
Jun 13, 2014 | 19.23 | 19.31 | 19.11 | 19.26 | 7,956,367 | -0.03(-0.16%) |
Jun 12, 2014 | 19.29 | 19.42 | 19.15 | 19.29 | 5,706,936 | -0.02(-0.12%) |
Jun 11, 2014 | 19.36 | 19.43 | 19.28 | 19.32 | 4,863,400 | -0.05(-0.28%) |
Jun 10, 2014 | 19.35 | 19.49 | 19.29 | 19.37 | 5,663,769 | -0.13(-0.64%) |
Jun 06, 2014 | 19.51 | 19.62 | 19.46 | 19.50 | 5,533,487 | +0.07(+0.36%) |
Jun 05, 2014 | 19.58 | 19.58 | 19.23 | 19.43 | 6,899,379 | +0.09(+0.49%) |
Jun 04, 2014 | 19.17 | 19.44 | 19.13 | 19.33 | 7,200,707 | +0.13(+0.65%) |
Jun 03, 2014 | 19.14 | 19.33 | 19.12 | 19.21 | 8,035,735 | +0.02(+0.08%) |
Jun 02, 2014 | 19.19 | 19.27 | 18.93 | 19.19 | 12,900,729 | +0.03(+0.16%) |
May 30, 2014 | 19.93 | 19.94 | 19.11 | 19.16 | 13,280,361 | -0.78(-3.89%) |
May 29, 2014 | 19.90 | 20.13 | 19.90 | 19.94 | 9,032,656 | +0.17(+0.87%) |
May 28, 2014 | 19.65 | 19.92 | 19.61 | 19.76 | 11,649,150 | +0.16(+0.84%) |
May 27, 2014 | 19.51 | 19.77 | 19.47 | 19.60 | 9,647,682 | +0.19(+0.97%) |
May 23, 2014 | 19.39 | 19.41 | 19.41 | 19.41 | 7,227,708 | -0.01(-0.07%) |
May 22, 2014 | 19.26 | 19.45 | 19.24 | 19.42 | 2,810,810 | +0.16(+0.84%) |
May 21, 2014 | 19.11 | 19.33 | 19.03 | 19.26 | 8,609,734 | +0.22(+1.15%) |
May 20, 2014 | 19.27 | 19.36 | 19.04 | 19.04 | 10,280,670 | -0.24(-1.26%) |
May 19, 2014 | 19.09 | 19.47 | 19.09 | 19.29 | 8,794,266 | +0.16(+0.86%) |
May 16, 2014 | 19.37 | 19.39 | 19.04 | 19.12 | 10,023,370 | -0.23(-1.21%) |
May 15, 2014 | 19.56 | 19.67 | 19.17 | 19.36 | 8,494,619 | +0.08(+0.41%) |
May 14, 2014 | 19.46 | 19.62 | 19.16 | 19.28 | 10,171,408 | -0.20(-1.05%) |
May 13, 2014 | 19.44 | 19.54 | 19.32 | 19.48 | 7,226,794 | +0.07(+0.36%) |
May 12, 2014 | 19.38 | 19.68 | 19.36 | 19.41 | 5,229,943 | +0.14(+0.73%) |
May 09, 2014 | 19.29 | 19.33 | 19.00 | 19.27 | 5,054,255 | -0.03(-0.16%) |
May 08, 2014 | 19.32 | 19.70 | 19.22 | 19.30 | 6,004,727 | -0.02(-0.12%) |
May 07, 2014 | 19.26 | 19.35 | 19.01 | 19.33 | 6,325,979 | +0.05(+0.28%) |
May 06, 2014 | 19.37 | 19.52 | 19.23 | 19.27 | 5,209,131 | -0.16(-0.81%) |
May 05, 2014 | 19.30 | 19.50 | 19.22 | 19.43 | 4,865,558 | +0.04(+0.20%) |
May 02, 2014 | 19.51 | 19.68 | 19.38 | 19.39 | 6,518,432 | -0.13(-0.64%) |
May 01, 2014 | 19.38 | 19.78 | 19.33 | 19.51 | 7,441,099 | +0.17(+0.89%) |
Apr 30, 2014 | 19.02 | 19.39 | 18.97 | 19.34 | 8,110,306 | +0.32(+1.69%) |
Apr 29, 2014 | 18.88 | 19.16 | 18.88 | 19.02 | 8,295,975 | +0.20(+1.04%) |
Apr 28, 2014 | 19.28 | 19.36 | 18.65 | 18.82 | 13,096,063 | -0.35(-1.84%) |
Apr 25, 2014 | 19.68 | 19.71 | 19.18 | 19.18 | 10,093,764 | -0.60(-3.01%) |
Apr 24, 2014 | 19.73 | 19.91 | 19.29 | 19.77 | 15,353,192 | +0.30(+1.53%) |
Apr 23, 2014 | 19.90 | 19.91 | 19.15 | 19.47 | 23,277,376 | -0.81(-3.98%) |
Apr 22, 2014 | 20.03 | 20.47 | 19.87 | 20.28 | 12,290,287 | +0.37(+1.85%) |
Apr 21, 2014 | 19.66 | 20.06 | 19.60 | 19.91 | 6,670,654 | +0.20(+0.99%) |
Apr 17, 2014 | 19.60 | 19.72 | 19.72 | 19.72 | 12,302,002 | +0.09(+0.48%) |
Apr 16, 2014 | 19.58 | 19.98 | 19.47 | 19.62 | 10,118,655 | +0.13(+0.64%) |
Apr 15, 2014 | 19.44 | 19.54 | 18.94 | 19.50 | 9,170,688 | +0.16(+0.81%) |
Apr 14, 2014 | 19.17 | 19.48 | 18.97 | 19.34 | 10,126,103 | +0.31(+1.65%) |
Apr 11, 2014 | 19.43 | 19.62 | 19.02 | 19.03 | 11,396,881 | -0.44(-2.25%) |
Apr 10, 2014 | 19.96 | 19.96 | 19.46 | 19.47 | 9,761,294 | -0.36(-1.82%) |
Apr 09, 2014 | 19.87 | 19.96 | 19.54 | 19.83 | 10,894,480 | +0.05(+0.24%) |
Apr 08, 2014 | 19.84 | 19.99 | 19.60 | 19.78 | 10,500,047 | -0.06(-0.32%) |
Apr 07, 2014 | 20.17 | 20.20 | 19.73 | 19.84 | 10,803,416 | -0.45(-2.20%) |
Apr 04, 2014 | 21.03 | 21.06 | 20.23 | 20.29 | 9,527,371 | -0.71(-3.36%) |
Apr 03, 2014 | 20.62 | 21.06 | 20.59 | 20.99 | 8,045,304 | +0.35(+1.71%) |
Apr 02, 2014 | 20.70 | 20.82 | 20.57 | 20.64 | 4,863,255 | -0.06(-0.30%) |
Apr 01, 2014 | 20.26 | 20.79 | 20.26 | 20.70 | 7,604,111 | +0.52(+2.60%) |
Mar 31, 2014 | 20.10 | 20.37 | 20.09 | 20.18 | 5,144,299 | +0.11(+0.55%) |
Mar 28, 2014 | 19.87 | 20.31 | 19.84 | 20.07 | 5,412,452 | +0.23(+1.15%) |
Mar 27, 2014 | 20.09 | 20.32 | 19.83 | 19.84 | 5,979,142 | -0.29(-1.44%) |
Mar 26, 2014 | 20.57 | 20.66 | 20.11 | 20.13 | 7,278,043 | -0.39(-1.91%) |
Mar 25, 2014 | 20.31 | 20.68 | 20.24 | 20.52 | 7,038,705 | +0.29(+1.43%) |
Mar 24, 2014 | 20.31 | 20.51 | 20.05 | 20.23 | 7,167,565 | -0.10(-0.50%) |
Mar 21, 2014 | 20.93 | 20.99 | 20.30 | 20.34 | 10,018,564 | -0.40(-1.93%) |
Mar 20, 2014 | 20.49 | 20.99 | 20.48 | 20.74 | 6,192,037 | +0.02(+0.08%) |
Mar 19, 2014 | 20.59 | 20.86 | 20.52 | 20.72 | 9,704,967 | +0.42(+2.08%) |
Mar 18, 2014 | 19.89 | 20.34 | 19.86 | 20.30 | 6,852,780 | +0.43(+2.17%) |
Mar 17, 2014 | 19.74 | 19.95 | 19.71 | 19.87 | 12,407,320 | -0.20(-1.01%) |
Mar 14, 2014 | 19.69 | 20.20 | 19.67 | 20.07 | 9,649,182 | +0.40(+2.03%) |
Mar 13, 2014 | 20.02 | 20.11 | 19.65 | 19.67 | 9,429,075 | -0.29(-1.45%) |
Mar 12, 2014 | 19.88 | 20.09 | 19.75 | 19.96 | 14,920,376 | +0.07(+0.35%) |
Mar 11, 2014 | 20.56 | 20.69 | 19.84 | 19.89 | 14,909,148 | -0.70(-3.39%) |
Mar 10, 2014 | 20.59 | 20.74 | 20.33 | 20.59 | 9,582,783 | +0.02(+0.08%) |
Mar 07, 2014 | 20.72 | 20.85 | 20.48 | 20.57 | 9,455,414 | -0.14(-0.68%) |
Mar 06, 2014 | 20.75 | 20.93 | 20.66 | 20.71 | 7,318,396 | +0.05(+0.27%) |
Mar 05, 2014 | 20.64 | 20.85 | 20.58 | 20.66 | 8,036,160 | +0.09(+0.42%) |
Mar 04, 2014 | 20.81 | 20.91 | 20.46 | 20.57 | 16,865,844 | -0.18(-0.87%) |
Mar 03, 2014 | 20.78 | 20.90 | 20.59 | 20.75 | 6,737,158 | -0.20(-0.94%) |
Feb 28, 2014 | 21.14 | 21.27 | 20.59 | 20.95 | 20,187,996 | -0.21(-1.00%) |
Feb 27, 2014 | 21.05 | 21.23 | 20.97 | 21.16 | 7,178,684 | +0.09(+0.45%) |
Feb 26, 2014 | 20.93 | 21.24 | 20.92 | 21.06 | 8,429,080 | -0.16(-0.74%) |
Feb 25, 2014 | 21.64 | 21.80 | 21.17 | 21.22 | 8,549,449 | -0.38(-1.78%) |
Feb 24, 2014 | 21.37 | 21.97 | 20.85 | 21.61 | 13,859,733 | -0.29(-1.32%) |
Feb 21, 2014 | 21.94 | 22.04 | 21.62 | 21.89 | 22,444,526 | +0.42(+1.97%) |
Feb 20, 2014 | 21.53 | 22.24 | 21.29 | 21.47 | 22,863,760 | +0.16(+0.77%) |
Feb 19, 2014 | 21.46 | 21.54 | 21.21 | 21.31 | 7,911,251 | -0.20(-0.95%) |
Feb 18, 2014 | 21.41 | 21.77 | 21.27 | 21.51 | 7,444,873 | +0.03(+0.15%) |
Feb 14, 2014 | 21.55 | 21.48 | 21.48 | 21.48 | 6,764,831 | -0.04(-0.18%) |
Feb 13, 2014 | 21.03 | 21.53 | 21.01 | 21.52 | 5,564,936 | +0.29(+1.37%) |
Feb 12, 2014 | 21.55 | 21.82 | 21.13 | 21.23 | 10,227,379 | -0.44(-2.02%) |
Feb 11, 2014 | 21.68 | 21.78 | 21.45 | 21.67 | 7,088,968 | -0.05(-0.25%) |
Feb 10, 2014 | 21.28 | 21.75 | 21.26 | 21.72 | 10,169,143 | +0.38(+1.76%) |
Feb 07, 2014 | 21.14 | 21.36 | 20.99 | 21.35 | 32,502,250 | +0.19(+0.89%) |
Feb 06, 2014 | 21.09 | 21.56 | 21.06 | 21.16 | 7,777,573 | +0.18(+0.86%) |
Feb 05, 2014 | 20.92 | 21.10 | 20.51 | 20.98 | 9,520,716 | +0.02(+0.07%) |
Feb 04, 2014 | 20.74 | 21.12 | 20.66 | 20.96 | 11,127,835 | +0.32(+1.56%) |
Feb 03, 2014 | 20.67 | 21.14 | 20.55 | 20.64 | 14,358,966 | -0.20(-0.98%) |
Jan 31, 2014 | 21.44 | 21.61 | 20.81 | 20.85 | 20,553,100 | -0.99(-4.52%) |
Jan 30, 2014 | 21.96 | 21.96 | 21.53 | 21.83 | 8,357,598 | +0.11(+0.51%) |
Jan 29, 2014 | 21.40 | 21.93 | 21.39 | 21.72 | 12,159,589 | +0.17(+0.80%) |
Jan 28, 2014 | 21.44 | 21.61 | 21.24 | 21.55 | 13,874,372 | -0.32(-1.47%) |
Jan 27, 2014 | 21.78 | 21.97 | 21.52 | 21.87 | 17,387,112 | +0.16(+0.72%) |
Jan 24, 2014 | 21.65 | 22.52 | 21.58 | 21.71 | 49,084,712 | +1.34(+6.57%) |
Jan 23, 2014 | 20.31 | 20.65 | 20.13 | 20.38 | 15,509,895 | -0.13(-0.65%) |
Jan 22, 2014 | 20.49 | 20.56 | 20.20 | 20.51 | 7,113,845 | +0.12(+0.58%) |
Jan 21, 2014 | 20.45 | 20.77 | 20.27 | 20.39 | 7,620,613 | +0.02(+0.12%) |
Jan 17, 2014 | 20.25 | 20.37 | 20.37 | 20.37 | 8,429,837 | +0.16(+0.81%) |
Jan 16, 2014 | 20.21 | 20.34 | 20.14 | 20.20 | 4,849,121 | -0.07(-0.35%) |
Jan 15, 2014 | 19.91 | 20.34 | 19.91 | 20.27 | 8,741,524 | +0.36(+1.81%) |
Jan 14, 2014 | 20.09 | 20.12 | 19.64 | 19.91 | 15,431,612 | +0.08(+0.39%) |
Jan 13, 2014 | 19.64 | 20.34 | 19.43 | 19.83 | 46,917,388 | +1.39(+7.56%) |
Jan 10, 2014 | 17.95 | 18.75 | 17.66 | 18.44 | 26,410,478 | +0.56(+3.11%) |
Jan 09, 2014 | 17.97 | 17.98 | 17.64 | 17.88 | 15,990,660 | -0.07(-0.39%) |
Jan 08, 2014 | 17.78 | 18.00 | 17.74 | 17.95 | 15,340,684 | +0.20(+1.15%) |
Jan 07, 2014 | 17.77 | 17.85 | 17.56 | 17.75 | 13,358,481 | +0.03(+0.18%) |
Jan 06, 2014 | 17.84 | 17.94 | 17.71 | 17.72 | 10,729,690 | -0.12(-0.66%) |
Jan 03, 2014 | 17.66 | 17.88 | 17.54 | 17.84 | 6,229,301 | +0.23(+1.29%) |
Jan 02, 2014 | 17.68 | 17.74 | 17.45 | 17.61 | 7,214,845 | -0.07(-0.40%) |
Dec 31, 2013 | 17.69 | 17.68 | 17.68 | 17.68 | 4,211,982 | +0.03(+0.18%) |
Dec 30, 2013 | 17.39 | 17.77 | 17.34 | 17.65 | 6,977,143 | +0.24(+1.39%) |
Dec 27, 2013 | 17.19 | 17.47 | 17.16 | 17.41 | 4,655,943 | +0.24(+1.42%) |
Dec 26, 2013 | 17.12 | 17.23 | 17.08 | 17.16 | 3,749,767 | +0.08(+0.46%) |
Dec 24, 2013 | 16.82 | 17.14 | 16.82 | 17.09 | 3,488,836 | +0.10(+0.60%) |
Dec 23, 2013 | 17.11 | 17.17 | 16.94 | 16.98 | 7,670,775 | -0.07(-0.41%) |
Dec 20, 2013 | 16.68 | 17.09 | 16.63 | 17.05 | 15,124,115 | +0.45(+2.69%) |
Dec 19, 2013 | 16.63 | 16.78 | 16.59 | 16.61 | 8,802,912 | -0.07(-0.42%) |
Dec 18, 2013 | 16.39 | 16.69 | 16.22 | 16.68 | 10,922,648 | +0.26(+1.57%) |
Dec 17, 2013 | 16.46 | 16.70 | 16.41 | 16.42 | 7,105,496 | -0.06(-0.38%) |
Dec 16, 2013 | 16.36 | 16.56 | 16.26 | 16.48 | 8,398,552 | +0.29(+1.79%) |
Dec 13, 2013 | 16.28 | 16.35 | 16.12 | 16.19 | 7,706,588 | +0.02(+0.15%) |
Dec 12, 2013 | 16.65 | 16.69 | 16.11 | 16.17 | 13,426,176 | -0.53(-3.19%) |
Dec 11, 2013 | 16.90 | 17.09 | 16.67 | 16.70 | 9,376,842 | -0.21(-1.25%) |
Dec 10, 2013 | 16.91 | 17.16 | 16.75 | 16.91 | 9,826,323 | -0.07(-0.42%) |
Dec 09, 2013 | 16.98 | 17.25 | 16.94 | 16.98 | 14,390,159 | +0.01(+0.05%) |
Dec 06, 2013 | 16.84 | 17.05 | 16.65 | 16.98 | 20,534,850 | +0.25(+1.50%) |
Dec 05, 2013 | 16.36 | 16.82 | 16.29 | 16.72 | 15,535,607 | +0.40(+2.45%) |
Dec 04, 2013 | 15.85 | 16.36 | 15.82 | 16.33 | 13,652,820 | +0.37(+2.31%) |
Dec 03, 2013 | 15.85 | 16.09 | 15.79 | 15.96 | 13,325,788 | +0.05(+0.30%) |
Dec 02, 2013 | 15.88 | 15.99 | 15.75 | 15.91 | 6,324,282 | +0.03(+0.20%) |
Nov 29, 2013 | 15.93 | 16.02 | 15.88 | 15.88 | 3,333,216 | -0.05(-0.34%) |
Nov 27, 2013 | 15.90 | 16.03 | 15.86 | 15.93 | 10,973,653 | +0.12(+0.74%) |
Nov 26, 2013 | 16.05 | 16.09 | 15.81 | 15.82 | 13,057,836 | -0.24(-1.46%) |
Nov 25, 2013 | 16.15 | 16.15 | 15.81 | 16.05 | 10,214,222 | -0.05(-0.34%) |
Nov 22, 2013 | 15.79 | 16.23 | 15.75 | 16.11 | 13,921,750 | +0.34(+2.14%) |
Nov 21, 2013 | 15.63 | 15.79 | 15.49 | 15.77 | 12,970,610 | +0.18(+1.16%) |
Nov 20, 2013 | 15.27 | 15.68 | 15.24 | 15.59 | 15,627,446 | +0.39(+2.58%) |
Nov 19, 2013 | 15.32 | 15.34 | 15.06 | 15.20 | 18,109,072 | -0.15(-0.97%) |
Nov 18, 2013 | 15.56 | 15.58 | 15.32 | 15.35 | 6,802,992 | -0.20(-1.26%) |
Nov 15, 2013 | 15.23 | 15.75 | 15.20 | 15.54 | 19,457,102 | +0.34(+2.27%) |
Nov 14, 2013 | 14.59 | 15.21 | 14.57 | 15.20 | 17,994,076 | +0.09(+0.57%) |
Nov 13, 2013 | 15.24 | 15.32 | 15.01 | 15.11 | 10,217,079 | -0.24(-1.58%) |
Nov 12, 2013 | 14.93 | 15.40 | 14.91 | 15.35 | 7,293,944 | +0.42(+2.78%) |
Nov 11, 2013 | 15.10 | 15.12 | 14.76 | 14.94 | 6,995,385 | -0.16(-1.04%) |
Nov 08, 2013 | 14.64 | 15.10 | 14.60 | 15.10 | 7,276,213 | +0.46(+3.16%) |
Nov 07, 2013 | 14.66 | 14.76 | 14.57 | 14.63 | 8,546,342 | -0.02(-0.16%) |
Nov 06, 2013 | 14.55 | 14.70 | 14.50 | 14.66 | 5,078,939 | +0.12(+0.81%) |
Nov 05, 2013 | 14.43 | 14.65 | 14.41 | 14.54 | 4,581,488 | +0.07(+0.49%) |
Nov 04, 2013 | 14.55 | 14.67 | 14.43 | 14.47 | 5,860,269 | -0.01(-0.05%) |
Nov 01, 2013 | 14.63 | 14.67 | 14.38 | 14.48 | 5,713,895 | -0.13(-0.86%) |
Oct 31, 2013 | 14.62 | 14.70 | 14.54 | 14.60 | 5,858,931 | -0.03(-0.21%) |
Oct 30, 2013 | 14.92 | 15.00 | 14.55 | 14.63 | 6,599,548 | -0.25(-1.68%) |
Oct 29, 2013 | 14.87 | 14.98 | 14.81 | 14.88 | 5,317,815 | +0.12(+0.80%) |
Oct 28, 2013 | 14.66 | 14.82 | 14.59 | 14.77 | 8,718,997 | +0.12(+0.80%) |
Oct 25, 2013 | 14.69 | 14.82 | 14.53 | 14.65 | 10,933,814 | +0.09(+0.59%) |
Oct 24, 2013 | 14.91 | 15.02 | 14.51 | 14.56 | 17,025,128 | -0.36(-2.41%) |
Oct 23, 2013 | 15.75 | 15.78 | 14.88 | 14.92 | 24,058,902 | -1.03(-6.43%) |
Oct 22, 2013 | 15.93 | 16.76 | 15.87 | 15.95 | 15,551,654 | -0.38(-2.35%) |
Oct 21, 2013 | 16.28 | 16.39 | 16.21 | 16.33 | 4,267,447 | +0.02(+0.14%) |
Oct 18, 2013 | 16.40 | 16.41 | 16.18 | 16.31 | 5,531,525 | +0.11(+0.68%) |
Oct 17, 2013 | 16.35 | 16.37 | 16.09 | 16.20 | 6,031,639 | -0.27(-1.66%) |
Oct 16, 2013 | 16.14 | 16.57 | 16.12 | 16.47 | 10,478,416 | +0.75(+4.78%) |
Oct 15, 2013 | 16.07 | 16.14 | 15.71 | 15.72 | 4,484,725 | -0.42(-2.62%) |
Oct 14, 2013 | 15.72 | 16.15 | 15.69 | 16.15 | 3,837,819 | +0.34(+2.13%) |
Oct 11, 2013 | 15.63 | 15.90 | 15.61 | 15.81 | 5,336,667 | +0.13(+0.85%) |
Oct 10, 2013 | 15.83 | 15.91 | 15.62 | 15.68 | 9,231,772 | +0.00(+0.00%) |
Oct 09, 2013 | 16.04 | 16.10 | 15.31 | 15.68 | 8,478,445 | -0.29(-1.82%) |
Oct 08, 2013 | 16.10 | 16.27 | 15.79 | 15.96 | 6,091,019 | -0.14(-0.88%) |
Oct 07, 2013 | 16.18 | 16.33 | 16.08 | 16.11 | 4,540,046 | -0.23(-1.39%) |
Oct 04, 2013 | 15.77 | 16.43 | 15.71 | 16.33 | 7,179,890 | +0.56(+3.58%) |
Oct 03, 2013 | 15.74 | 16.00 | 15.62 | 15.77 | 7,007,068 | -0.04(-0.25%) |
Oct 02, 2013 | 15.65 | 15.90 | 15.64 | 15.81 | 4,907,168 | +0.02(+0.15%) |
Oct 01, 2013 | 15.75 | 16.02 | 15.60 | 15.78 | 9,611,301 | +0.23(+1.46%) |
Sep 30, 2013 | 15.48 | 15.81 | 15.39 | 15.56 | 5,480,797 | -0.07(-0.45%) |
Sep 27, 2013 | 15.75 | 15.85 | 15.55 | 15.63 | 4,888,916 | -0.16(-0.99%) |
Sep 26, 2013 | 15.81 | 16.23 | 15.75 | 15.78 | 4,739,164 | +0.04(+0.25%) |
Sep 25, 2013 | 15.83 | 15.87 | 15.68 | 15.75 | 5,252,047 | -0.08(-0.50%) |
Sep 24, 2013 | 15.85 | 15.99 | 15.71 | 15.82 | 11,139,297 | -0.24(-1.51%) |
Sep 23, 2013 | 16.48 | 16.50 | 16.00 | 16.07 | 11,896,855 | -0.38(-2.29%) |
Sep 20, 2013 | 16.80 | 16.84 | 16.38 | 16.44 | 6,909,307 | -0.34(-2.01%) |
Sep 19, 2013 | 16.97 | 17.07 | 16.74 | 16.78 | 4,242,819 | -0.19(-1.11%) |
Sep 18, 2013 | 16.74 | 17.05 | 16.73 | 16.97 | 6,720,811 | +0.19(+1.12%) |
Sep 17, 2013 | 16.51 | 16.80 | 16.44 | 16.78 | 7,987,112 | +0.28(+1.71%) |
Sep 16, 2013 | 16.62 | 16.59 | 16.43 | 16.50 | 5,079,001 | +0.03(+0.19%) |
Sep 13, 2013 | 16.64 | 16.67 | 16.40 | 16.47 | 4,531,861 | -0.11(-0.66%) |
Sep 12, 2013 | 16.80 | 16.90 | 16.56 | 16.58 | 4,693,255 | -0.20(-1.17%) |
Sep 11, 2013 | 16.53 | 16.89 | 16.53 | 16.77 | 4,906,136 | +0.20(+1.23%) |
Sep 10, 2013 | 16.42 | 16.61 | 16.34 | 16.57 | 4,387,635 | +0.22(+1.34%) |
Sep 09, 2013 | 16.40 | 16.44 | 16.20 | 16.35 | 4,189,710 | +0.03(+0.19%) |
Sep 06, 2013 | 16.18 | 16.47 | 16.04 | 16.32 | 6,075,435 | +0.26(+1.61%) |
Sep 05, 2013 | 16.21 | 16.29 | 15.99 | 16.06 | 4,624,819 | -0.17(-1.06%) |
Sep 04, 2013 | 15.31 | 16.29 | 15.24 | 16.23 | 14,088,701 | +0.99(+6.53%) |
Sep 03, 2013 | 14.97 | 15.31 | 14.97 | 15.24 | 8,001,079 | +0.43(+2.91%) |
Aug 30, 2013 | 14.84 | 14.97 | 14.66 | 14.81 | 6,885,876 | +0.02(+0.16%) |
Aug 29, 2013 | 14.88 | 15.03 | 14.74 | 14.78 | 5,190,873 | -0.11(-0.74%) |
Aug 28, 2013 | 14.86 | 15.05 | 14.84 | 14.89 | 4,545,022 | +0.05(+0.32%) |
Aug 27, 2013 | 15.17 | 15.18 | 14.80 | 14.84 | 7,214,103 | -0.45(-2.92%) |
Aug 26, 2013 | 15.46 | 15.58 | 15.25 | 15.29 | 8,059,807 | -0.17(-1.11%) |
Aug 23, 2013 | 15.71 | 15.74 | 15.46 | 15.46 | 7,450,562 | -0.13(-0.85%) |
Aug 22, 2013 | 15.61 | 15.78 | 15.47 | 15.60 | 5,333,860 | +0.01(+0.05%) |
Aug 21, 2013 | 15.85 | 15.90 | 15.58 | 15.59 | 4,208,494 | -0.32(-2.02%) |
Aug 20, 2013 | 15.75 | 16.12 | 15.72 | 15.91 | 4,212,639 | +0.20(+1.25%) |
Aug 19, 2013 | 16.04 | 16.06 | 15.69 | 15.71 | 3,679,785 | -0.30(-1.86%) |
Aug 16, 2013 | 15.92 | 16.15 | 15.90 | 16.01 | 4,887,970 | +0.11(+0.69%) |
Aug 15, 2013 | 16.04 | 16.18 | 15.89 | 15.90 | 7,651,932 | -0.63(-3.79%) |
Aug 14, 2013 | 16.58 | 16.71 | 16.48 | 16.53 | 3,497,690 | -0.05(-0.28%) |
Aug 13, 2013 | 16.18 | 16.62 | 16.14 | 16.58 | 6,429,035 | +0.45(+2.77%) |
Aug 12, 2013 | 16.19 | 16.22 | 16.00 | 16.13 | 15,396,207 | -0.26(-1.58%) |
Aug 09, 2013 | 17.27 | 17.31 | 16.33 | 16.39 | 14,009,991 | -0.97(-5.60%) |
Aug 08, 2013 | 17.30 | 17.38 | 17.19 | 17.36 | 2,946,863 | +0.13(+0.73%) |
Aug 07, 2013 | 17.34 | 17.43 | 17.14 | 17.23 | 5,786,152 | +0.01(+0.05%) |
Aug 06, 2013 | 17.22 | 17.37 | 17.04 | 17.23 | 3,914,823 | -0.02(-0.14%) |
Aug 05, 2013 | 17.01 | 17.41 | 17.00 | 17.25 | 3,394,925 | +0.17(+1.01%) |
Aug 02, 2013 | 17.13 | 17.19 | 17.01 | 17.08 | 3,551,558 | -0.13(-0.77%) |