Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.82 | 21.99 | 21.61 | 21.65 | 3,252,941 | -0.36(-1.63%) |
Jul 30, 2014 | 22.42 | 22.46 | 21.91 | 22.01 | 3,533,206 | -0.42(-1.87%) |
Jul 29, 2014 | 22.67 | 22.76 | 22.38 | 22.43 | 2,832,382 | -0.25(-1.11%) |
Jul 28, 2014 | 22.36 | 22.73 | 22.33 | 22.68 | 3,486,040 | +0.27(+1.19%) |
Jul 25, 2014 | 22.64 | 22.76 | 22.39 | 22.41 | 3,049,140 | -0.26(-1.14%) |
Jul 24, 2014 | 22.73 | 22.76 | 22.56 | 22.67 | 3,001,036 | +0.06(+0.26%) |
Jul 23, 2014 | 22.62 | 22.64 | 22.49 | 22.62 | 3,088,111 | +0.02(+0.10%) |
Jul 22, 2014 | 22.60 | 22.71 | 22.50 | 22.59 | 2,983,089 | +0.04(+0.16%) |
Jul 21, 2014 | 22.55 | 22.64 | 22.37 | 22.56 | 1,509,807 | +0.01(+0.03%) |
Jul 18, 2014 | 22.33 | 22.56 | 22.17 | 22.55 | 2,124,161 | +0.24(+1.10%) |
Jul 17, 2014 | 22.39 | 22.51 | 22.29 | 22.30 | 2,710,015 | -0.10(-0.46%) |
Jul 16, 2014 | 22.47 | 22.47 | 22.25 | 22.41 | 2,086,326 | +0.00(+0.00%) |
Jul 15, 2014 | 22.23 | 22.45 | 22.20 | 22.41 | 3,646,091 | +0.22(+0.97%) |
Jul 14, 2014 | 22.47 | 22.47 | 22.18 | 22.19 | 2,691,676 | -0.21(-0.93%) |
Jul 11, 2014 | 22.53 | 22.59 | 22.36 | 22.40 | 2,044,152 | -0.14(-0.63%) |
Jul 10, 2014 | 22.26 | 22.55 | 22.23 | 22.54 | 2,730,550 | +0.24(+1.06%) |
Jul 09, 2014 | 22.43 | 22.50 | 22.19 | 22.30 | 3,953,074 | -0.11(-0.50%) |
Jul 08, 2014 | 22.21 | 22.46 | 22.21 | 22.41 | 3,254,522 | +0.16(+0.70%) |
Jul 07, 2014 | 22.10 | 22.30 | 22.06 | 22.26 | 4,630,097 | +0.20(+0.91%) |
Jul 03, 2014 | 22.27 | 22.06 | 22.06 | 22.06 | 3,493,331 | -0.26(-1.16%) |
Jul 02, 2014 | 22.87 | 22.90 | 22.21 | 22.32 | 5,412,424 | -0.58(-2.53%) |
Jul 01, 2014 | 23.13 | 23.14 | 22.87 | 22.90 | 2,502,117 | -0.21(-0.90%) |
Jun 30, 2014 | 22.99 | 23.16 | 22.83 | 23.10 | 2,842,563 | +0.18(+0.78%) |
Jun 27, 2014 | 22.77 | 23.00 | 22.68 | 22.93 | 3,604,206 | +0.08(+0.36%) |
Jun 26, 2014 | 22.81 | 22.89 | 22.72 | 22.85 | 3,013,569 | +0.01(+0.03%) |
Jun 25, 2014 | 22.63 | 22.90 | 22.62 | 22.84 | 2,549,722 | +0.19(+0.85%) |
Jun 24, 2014 | 22.67 | 22.79 | 22.59 | 22.64 | 2,723,671 | +0.01(+0.07%) |
Jun 23, 2014 | 22.74 | 22.78 | 22.50 | 22.63 | 2,343,987 | -0.08(-0.36%) |
Jun 20, 2014 | 22.81 | 22.87 | 22.70 | 22.71 | 2,720,454 | -0.07(-0.33%) |
Jun 19, 2014 | 22.59 | 22.89 | 22.59 | 22.79 | 3,924,913 | +0.19(+0.85%) |
Jun 18, 2014 | 22.09 | 22.64 | 22.04 | 22.59 | 3,887,529 | +0.56(+2.52%) |
Jun 17, 2014 | 22.05 | 22.13 | 21.92 | 22.04 | 3,101,062 | -0.09(-0.40%) |
Jun 16, 2014 | 21.91 | 22.27 | 21.85 | 22.13 | 3,098,357 | +0.20(+0.91%) |
Jun 13, 2014 | 21.81 | 21.97 | 21.67 | 21.93 | 1,984,089 | +0.11(+0.51%) |
Jun 12, 2014 | 21.78 | 21.82 | 21.49 | 21.81 | 3,568,356 | +0.03(+0.14%) |
Jun 11, 2014 | 21.95 | 22.00 | 21.78 | 21.78 | 2,440,167 | -0.21(-0.94%) |
Jun 10, 2014 | 22.05 | 22.16 | 21.96 | 21.99 | 2,191,863 | -0.35(-1.56%) |
Jun 06, 2014 | 22.36 | 22.56 | 22.32 | 22.34 | 3,571,075 | +0.00(+0.00%) |
Jun 05, 2014 | 22.20 | 22.37 | 22.03 | 22.34 | 2,352,612 | +0.25(+1.14%) |
Jun 04, 2014 | 22.05 | 22.16 | 21.99 | 22.09 | 3,195,038 | +0.00(+0.00%) |
Jun 03, 2014 | 21.98 | 22.11 | 21.96 | 22.09 | 3,298,092 | +0.04(+0.20%) |
Jun 02, 2014 | 22.07 | 22.14 | 21.98 | 22.04 | 3,623,836 | -0.02(-0.10%) |
May 30, 2014 | 21.86 | 22.08 | 21.84 | 22.07 | 4,434,163 | +0.22(+0.98%) |
May 29, 2014 | 22.00 | 22.02 | 21.67 | 21.85 | 3,220,900 | -0.05(-0.24%) |
May 28, 2014 | 21.71 | 21.91 | 21.69 | 21.90 | 4,806,233 | +0.22(+1.03%) |
May 27, 2014 | 21.84 | 21.91 | 21.57 | 21.68 | 4,016,662 | -0.05(-0.24%) |
May 23, 2014 | 21.85 | 21.73 | 21.73 | 21.73 | 2,792,400 | +0.03(+0.14%) |
May 22, 2014 | 21.44 | 21.78 | 21.42 | 21.70 | 2,174,527 | +0.29(+1.35%) |
May 21, 2014 | 21.47 | 21.56 | 21.36 | 21.41 | 1,761,873 | -0.06(-0.28%) |
May 20, 2014 | 21.44 | 21.62 | 21.29 | 21.47 | 3,212,352 | +0.05(+0.24%) |
May 19, 2014 | 21.70 | 21.74 | 21.38 | 21.42 | 2,132,675 | -0.29(-1.33%) |
May 16, 2014 | 21.64 | 21.77 | 21.55 | 21.71 | 2,469,713 | +0.03(+0.14%) |
May 15, 2014 | 21.73 | 21.83 | 21.60 | 21.68 | 3,500,243 | -0.01(-0.07%) |
May 14, 2014 | 21.64 | 21.90 | 21.58 | 21.70 | 2,937,367 | +0.10(+0.48%) |
May 13, 2014 | 21.56 | 21.73 | 21.47 | 21.59 | 2,701,100 | +0.05(+0.24%) |
May 12, 2014 | 21.89 | 21.92 | 21.47 | 21.54 | 3,390,198 | -0.27(-1.26%) |
May 09, 2014 | 22.10 | 22.19 | 21.73 | 21.81 | 5,292,190 | -0.35(-1.57%) |
May 08, 2014 | 22.47 | 22.48 | 22.10 | 22.16 | 3,215,003 | -0.28(-1.26%) |
May 07, 2014 | 22.13 | 22.46 | 22.12 | 22.44 | 3,707,620 | +0.39(+1.78%) |
May 06, 2014 | 22.05 | 22.23 | 21.98 | 22.05 | 2,587,803 | -0.04(-0.17%) |
May 05, 2014 | 21.93 | 22.16 | 21.87 | 22.09 | 3,185,176 | +0.16(+0.71%) |
May 02, 2014 | 22.29 | 22.33 | 21.84 | 21.93 | 4,019,449 | -0.48(-2.15%) |
May 01, 2014 | 22.47 | 22.57 | 22.19 | 22.41 | 5,426,119 | -0.07(-0.30%) |
Apr 30, 2014 | 22.11 | 22.50 | 22.03 | 22.48 | 5,077,765 | +0.37(+1.68%) |
Apr 29, 2014 | 22.22 | 22.27 | 21.98 | 22.11 | 4,863,080 | -0.12(-0.56%) |
Apr 28, 2014 | 22.34 | 22.44 | 22.07 | 22.24 | 7,201,266 | -0.10(-0.46%) |
Apr 25, 2014 | 22.09 | 22.38 | 21.96 | 22.34 | 6,235,336 | +0.32(+1.47%) |
Apr 24, 2014 | 21.79 | 22.05 | 21.67 | 22.02 | 3,872,733 | +0.21(+0.98%) |
Apr 23, 2014 | 21.84 | 22.07 | 21.78 | 21.80 | 5,174,403 | -0.03(-0.13%) |
Apr 22, 2014 | 21.81 | 21.91 | 21.66 | 21.83 | 3,825,818 | +0.02(+0.10%) |
Apr 21, 2014 | 21.58 | 22.00 | 21.58 | 21.81 | 2,966,306 | -0.08(-0.37%) |
Apr 17, 2014 | 22.16 | 21.89 | 21.89 | 21.89 | 2,574,449 | -0.31(-1.39%) |
Apr 16, 2014 | 22.13 | 22.20 | 22.00 | 22.20 | 2,882,642 | +0.16(+0.73%) |
Apr 15, 2014 | 21.74 | 22.05 | 21.72 | 22.04 | 4,600,409 | +0.31(+1.42%) |
Apr 14, 2014 | 21.76 | 21.79 | 21.57 | 21.73 | 3,305,596 | +0.08(+0.37%) |
Apr 11, 2014 | 21.58 | 21.79 | 21.56 | 21.65 | 3,394,814 | +0.05(+0.24%) |
Apr 10, 2014 | 21.66 | 21.82 | 21.52 | 21.60 | 5,112,689 | -0.02(-0.10%) |
Apr 09, 2014 | 21.74 | 21.83 | 21.38 | 21.62 | 4,437,532 | -0.09(-0.41%) |
Apr 08, 2014 | 21.54 | 21.76 | 21.41 | 21.71 | 3,899,330 | +0.15(+0.68%) |
Apr 07, 2014 | 21.59 | 21.70 | 21.50 | 21.56 | 4,602,733 | -0.04(-0.17%) |
Apr 04, 2014 | 21.57 | 21.85 | 21.49 | 21.60 | 3,903,984 | +0.12(+0.58%) |
Apr 03, 2014 | 21.49 | 21.57 | 21.36 | 21.47 | 2,999,325 | +0.04(+0.21%) |
Apr 02, 2014 | 21.40 | 21.49 | 21.27 | 21.43 | 3,315,161 | +0.01(+0.03%) |
Apr 01, 2014 | 21.56 | 21.61 | 21.29 | 21.42 | 5,060,608 | -0.10(-0.48%) |
Mar 31, 2014 | 21.31 | 21.64 | 21.27 | 21.52 | 2,526,195 | +0.33(+1.56%) |
Mar 28, 2014 | 21.23 | 21.28 | 21.12 | 21.19 | 2,693,079 | -0.02(-0.10%) |
Mar 27, 2014 | 21.02 | 21.23 | 20.91 | 21.21 | 2,345,803 | +0.21(+0.98%) |
Mar 26, 2014 | 21.10 | 21.21 | 20.98 | 21.01 | 3,025,446 | -0.03(-0.14%) |
Mar 25, 2014 | 21.06 | 21.14 | 20.83 | 21.04 | 2,973,562 | +0.00(+0.00%) |
Mar 24, 2014 | 21.05 | 21.19 | 20.91 | 21.04 | 3,055,737 | +0.03(+0.14%) |
Mar 21, 2014 | 20.98 | 21.22 | 20.93 | 21.01 | 3,161,038 | +0.15(+0.74%) |
Mar 20, 2014 | 20.85 | 20.87 | 20.63 | 20.85 | 1,884,730 | -0.07(-0.35%) |
Mar 19, 2014 | 21.30 | 21.31 | 20.85 | 20.93 | 2,083,508 | -0.33(-1.56%) |
Mar 18, 2014 | 21.35 | 21.40 | 21.25 | 21.26 | 2,573,736 | -0.04(-0.17%) |
Mar 17, 2014 | 21.21 | 21.38 | 21.10 | 21.30 | 1,531,641 | +0.12(+0.59%) |
Mar 14, 2014 | 21.00 | 21.27 | 20.93 | 21.17 | 3,337,165 | +0.15(+0.73%) |
Mar 13, 2014 | 20.71 | 21.11 | 20.69 | 21.02 | 4,527,040 | +0.31(+1.49%) |
Mar 12, 2014 | 20.34 | 20.74 | 20.32 | 20.71 | 2,497,980 | +0.32(+1.55%) |
Mar 11, 2014 | 20.49 | 20.52 | 20.30 | 20.39 | 2,568,534 | -0.08(-0.40%) |
Mar 10, 2014 | 20.53 | 20.57 | 20.37 | 20.47 | 2,339,341 | -0.10(-0.46%) |
Mar 07, 2014 | 20.57 | 20.58 | 20.35 | 20.57 | 2,700,032 | -0.01(-0.07%) |
Mar 06, 2014 | 20.76 | 20.79 | 20.57 | 20.58 | 2,491,637 | -0.14(-0.67%) |
Mar 05, 2014 | 20.96 | 20.98 | 20.67 | 20.72 | 2,436,039 | -0.25(-1.19%) |
Mar 04, 2014 | 20.93 | 21.03 | 20.88 | 20.97 | 2,714,228 | +0.20(+0.96%) |
Mar 03, 2014 | 20.80 | 20.90 | 20.71 | 20.77 | 2,925,620 | -0.12(-0.60%) |
Feb 28, 2014 | 20.81 | 20.98 | 20.79 | 20.90 | 2,565,646 | +0.13(+0.64%) |
Feb 27, 2014 | 20.84 | 20.99 | 20.68 | 20.77 | 2,236,551 | -0.09(-0.42%) |
Feb 26, 2014 | 21.07 | 21.13 | 20.83 | 20.85 | 1,488,581 | -0.17(-0.80%) |
Feb 25, 2014 | 20.91 | 21.13 | 20.82 | 21.02 | 2,756,097 | +0.19(+0.92%) |
Feb 24, 2014 | 20.98 | 21.08 | 20.83 | 20.83 | 2,435,616 | -0.10(-0.49%) |
Feb 21, 2014 | 21.05 | 21.19 | 20.92 | 20.93 | 2,773,153 | -0.10(-0.45%) |
Feb 20, 2014 | 20.89 | 21.10 | 20.88 | 21.03 | 2,209,741 | +0.17(+0.81%) |
Feb 19, 2014 | 20.91 | 21.13 | 20.79 | 20.86 | 3,210,860 | -0.07(-0.32%) |
Feb 18, 2014 | 21.02 | 21.05 | 20.87 | 20.93 | 2,210,255 | -0.04(-0.21%) |
Feb 14, 2014 | 20.70 | 20.97 | 20.97 | 20.97 | 2,090,141 | +0.24(+1.17%) |
Feb 13, 2014 | 20.49 | 20.74 | 20.48 | 20.73 | 1,908,510 | +0.17(+0.82%) |
Feb 12, 2014 | 20.55 | 20.64 | 20.46 | 20.56 | 1,632,884 | +0.02(+0.11%) |
Feb 11, 2014 | 20.23 | 20.55 | 20.17 | 20.54 | 3,287,817 | +0.27(+1.34%) |
Feb 10, 2014 | 20.01 | 20.27 | 19.87 | 20.27 | 2,730,256 | +0.25(+1.25%) |
Feb 07, 2014 | 19.91 | 20.02 | 19.78 | 20.02 | 2,935,498 | +0.21(+1.08%) |
Feb 06, 2014 | 19.80 | 19.94 | 19.71 | 19.80 | 3,355,673 | +0.06(+0.30%) |
Feb 05, 2014 | 19.85 | 19.86 | 19.71 | 19.74 | 3,658,676 | -0.10(-0.52%) |
Feb 04, 2014 | 20.07 | 20.07 | 19.69 | 19.85 | 4,541,998 | -0.11(-0.55%) |
Feb 03, 2014 | 20.20 | 20.33 | 19.91 | 19.96 | 5,279,812 | -0.27(-1.33%) |
Jan 31, 2014 | 19.71 | 20.24 | 19.66 | 20.23 | 5,740,739 | +0.41(+2.06%) |
Jan 30, 2014 | 19.44 | 19.96 | 19.40 | 19.82 | 3,588,400 | +0.33(+1.68%) |
Jan 29, 2014 | 19.53 | 19.61 | 19.42 | 19.49 | 3,631,515 | -0.13(-0.67%) |
Jan 28, 2014 | 19.34 | 19.63 | 19.32 | 19.62 | 4,385,989 | +0.31(+1.58%) |
Jan 27, 2014 | 19.34 | 19.40 | 19.28 | 19.32 | 3,445,833 | +0.00(+0.00%) |
Jan 24, 2014 | 19.53 | 19.62 | 19.32 | 19.32 | 4,747,682 | -0.27(-1.38%) |
Jan 23, 2014 | 19.54 | 19.62 | 19.39 | 19.58 | 2,354,511 | -0.01(-0.07%) |
Jan 22, 2014 | 19.44 | 19.61 | 19.41 | 19.60 | 2,129,676 | +0.15(+0.79%) |
Jan 21, 2014 | 19.34 | 19.45 | 19.26 | 19.45 | 3,162,401 | +0.21(+1.10%) |
Jan 17, 2014 | 19.38 | 19.24 | 19.24 | 19.24 | 2,874,723 | -0.14(-0.71%) |
Jan 16, 2014 | 19.26 | 19.38 | 19.18 | 19.37 | 2,960,601 | +0.15(+0.76%) |
Jan 15, 2014 | 19.41 | 19.42 | 19.14 | 19.23 | 3,414,824 | -0.18(-0.94%) |
Jan 14, 2014 | 19.48 | 19.56 | 19.37 | 19.41 | 2,651,827 | -0.04(-0.22%) |
Jan 13, 2014 | 19.69 | 19.79 | 19.39 | 19.45 | 3,874,080 | -0.28(-1.40%) |
Jan 10, 2014 | 19.41 | 19.80 | 19.41 | 19.73 | 4,885,067 | +0.42(+2.19%) |
Jan 09, 2014 | 19.17 | 19.37 | 19.04 | 19.31 | 3,660,064 | +0.21(+1.10%) |
Jan 08, 2014 | 19.14 | 19.14 | 18.94 | 19.10 | 4,556,997 | -0.04(-0.23%) |
Jan 07, 2014 | 19.02 | 19.17 | 19.00 | 19.14 | 3,170,795 | +0.13(+0.69%) |
Jan 06, 2014 | 19.05 | 19.11 | 18.89 | 19.01 | 4,333,934 | -0.12(-0.65%) |
Jan 03, 2014 | 19.18 | 19.21 | 18.99 | 19.13 | 2,460,214 | -0.01(-0.04%) |
Jan 02, 2014 | 19.50 | 19.50 | 19.07 | 19.14 | 3,046,771 | -0.34(-1.76%) |
Dec 31, 2013 | 19.45 | 19.48 | 19.48 | 19.48 | 2,196,095 | +0.04(+0.19%) |
Dec 30, 2013 | 19.41 | 19.53 | 19.34 | 19.45 | 2,091,091 | +0.02(+0.11%) |
Dec 27, 2013 | 19.41 | 19.53 | 19.32 | 19.42 | 1,651,271 | +0.02(+0.11%) |
Dec 26, 2013 | 19.52 | 19.52 | 19.35 | 19.40 | 1,349,494 | -0.09(-0.49%) |
Dec 24, 2013 | 19.47 | 19.59 | 19.37 | 19.50 | 1,048,834 | -0.01(-0.07%) |
Dec 23, 2013 | 19.72 | 19.72 | 19.49 | 19.51 | 1,877,592 | -0.08(-0.41%) |
Dec 20, 2013 | 19.40 | 19.68 | 19.39 | 19.59 | 4,398,707 | +0.18(+0.94%) |
Dec 19, 2013 | 19.44 | 19.44 | 19.21 | 19.41 | 2,759,393 | -0.09(-0.45%) |
Dec 18, 2013 | 19.20 | 19.55 | 18.99 | 19.50 | 5,138,730 | +0.25(+1.29%) |
Dec 17, 2013 | 19.20 | 19.29 | 19.09 | 19.25 | 3,890,357 | +0.04(+0.23%) |
Dec 16, 2013 | 19.18 | 19.34 | 19.10 | 19.21 | 2,888,882 | +0.13(+0.69%) |
Dec 13, 2013 | 19.06 | 19.14 | 18.98 | 19.08 | 3,430,828 | +0.05(+0.27%) |
Dec 12, 2013 | 18.89 | 19.21 | 18.89 | 19.02 | 5,954,868 | +0.12(+0.65%) |
Dec 11, 2013 | 19.08 | 19.10 | 18.85 | 18.90 | 3,859,586 | -0.12(-0.61%) |
Dec 10, 2013 | 19.28 | 19.28 | 19.02 | 19.02 | 4,525,743 | -0.26(-1.36%) |
Dec 09, 2013 | 19.28 | 19.37 | 19.13 | 19.28 | 3,200,757 | +0.00(+0.00%) |
Dec 06, 2013 | 19.23 | 19.43 | 19.21 | 19.28 | 3,965,742 | +0.16(+0.84%) |
Dec 05, 2013 | 19.29 | 19.35 | 19.09 | 19.12 | 3,917,242 | -0.22(-1.13%) |
Dec 04, 2013 | 19.20 | 19.35 | 19.11 | 19.34 | 2,681,425 | +0.04(+0.23%) |
Dec 03, 2013 | 19.18 | 19.35 | 19.13 | 19.29 | 3,275,545 | +0.04(+0.19%) |
Dec 02, 2013 | 19.31 | 19.38 | 19.09 | 19.26 | 3,959,083 | -0.06(-0.30%) |
Nov 29, 2013 | 19.33 | 19.45 | 19.28 | 19.32 | 1,502,892 | -0.01(-0.08%) |
Nov 27, 2013 | 19.45 | 19.45 | 19.26 | 19.33 | 4,114,219 | -0.04(-0.19%) |
Nov 26, 2013 | 19.65 | 19.73 | 19.36 | 19.37 | 6,028,603 | -0.28(-1.44%) |
Nov 25, 2013 | 19.88 | 19.93 | 19.64 | 19.65 | 4,111,917 | -0.23(-1.14%) |
Nov 22, 2013 | 19.82 | 19.90 | 19.73 | 19.88 | 3,972,294 | +0.00(+0.00%) |
Nov 21, 2013 | 19.87 | 19.96 | 19.78 | 19.88 | 3,606,111 | +0.03(+0.15%) |
Nov 20, 2013 | 20.05 | 20.17 | 19.80 | 19.85 | 2,819,644 | -0.22(-1.09%) |
Nov 19, 2013 | 20.09 | 20.15 | 19.99 | 20.07 | 2,746,649 | -0.07(-0.33%) |
Nov 18, 2013 | 20.15 | 20.20 | 20.00 | 20.13 | 3,476,825 | +0.04(+0.18%) |
Nov 15, 2013 | 19.83 | 20.09 | 19.80 | 20.09 | 3,467,234 | +0.23(+1.14%) |
Nov 14, 2013 | 19.66 | 19.94 | 19.64 | 19.87 | 3,937,480 | +0.26(+1.34%) |
Nov 13, 2013 | 19.47 | 19.62 | 19.38 | 19.61 | 3,020,675 | +0.02(+0.11%) |
Nov 12, 2013 | 19.82 | 19.89 | 19.48 | 19.58 | 5,141,899 | -0.33(-1.64%) |
Nov 11, 2013 | 19.94 | 20.04 | 19.76 | 19.91 | 2,251,988 | +0.06(+0.29%) |
Nov 08, 2013 | 19.82 | 19.85 | 19.50 | 19.85 | 6,921,218 | -0.07(-0.33%) |
Nov 07, 2013 | 20.09 | 20.24 | 19.88 | 19.92 | 3,848,499 | -0.14(-0.69%) |
Nov 06, 2013 | 20.01 | 20.13 | 19.98 | 20.06 | 3,417,887 | +0.08(+0.40%) |
Nov 05, 2013 | 20.01 | 20.21 | 19.93 | 19.98 | 4,048,317 | -0.13(-0.65%) |
Nov 04, 2013 | 20.16 | 20.19 | 19.93 | 20.11 | 3,361,579 | +0.01(+0.04%) |
Nov 01, 2013 | 20.06 | 20.17 | 20.01 | 20.10 | 3,775,779 | +0.12(+0.58%) |
Oct 31, 2013 | 19.96 | 20.09 | 19.69 | 19.99 | 4,398,023 | +0.01(+0.07%) |
Oct 30, 2013 | 20.20 | 20.38 | 19.96 | 19.97 | 4,506,756 | -0.19(-0.96%) |
Oct 29, 2013 | 20.28 | 20.32 | 20.07 | 20.16 | 4,327,135 | -0.06(-0.32%) |
Oct 28, 2013 | 20.25 | 20.40 | 20.18 | 20.23 | 9,641,518 | +0.01(+0.07%) |
Oct 25, 2013 | 20.05 | 20.26 | 19.92 | 20.21 | 9,141,469 | +0.14(+0.68%) |
Oct 24, 2013 | 19.97 | 20.14 | 19.85 | 20.08 | 10,909,490 | +0.09(+0.47%) |
Oct 23, 2013 | 19.93 | 20.23 | 19.90 | 19.98 | 4,949,499 | +0.06(+0.33%) |
Oct 22, 2013 | 19.83 | 20.04 | 19.80 | 19.92 | 4,835,034 | +0.16(+0.80%) |
Oct 21, 2013 | 19.69 | 19.77 | 19.50 | 19.76 | 4,030,935 | +0.06(+0.29%) |
Oct 18, 2013 | 19.71 | 19.84 | 19.67 | 19.70 | 2,495,325 | +0.04(+0.18%) |
Oct 17, 2013 | 19.27 | 19.71 | 19.18 | 19.67 | 4,983,818 | +0.28(+1.45%) |
Oct 16, 2013 | 19.37 | 19.46 | 19.23 | 19.38 | 4,140,817 | +0.09(+0.45%) |
Oct 15, 2013 | 19.33 | 19.51 | 19.27 | 19.30 | 8,296,625 | -0.13(-0.67%) |
Oct 14, 2013 | 19.49 | 19.51 | 19.19 | 19.43 | 6,100,519 | -0.09(-0.44%) |
Oct 11, 2013 | 19.10 | 19.53 | 19.09 | 19.51 | 5,458,874 | +0.38(+2.00%) |
Oct 10, 2013 | 18.95 | 19.18 | 18.76 | 19.13 | 2,669,277 | +0.30(+1.57%) |
Oct 09, 2013 | 18.79 | 19.00 | 18.67 | 18.84 | 5,781,802 | +0.12(+0.62%) |
Oct 08, 2013 | 18.68 | 18.86 | 18.66 | 18.72 | 5,543,667 | +0.04(+0.23%) |
Oct 07, 2013 | 18.67 | 18.83 | 18.61 | 18.68 | 3,629,649 | -0.09(-0.50%) |
Oct 04, 2013 | 18.75 | 18.83 | 18.69 | 18.77 | 3,088,563 | +0.03(+0.15%) |
Oct 03, 2013 | 19.00 | 19.00 | 18.70 | 18.74 | 4,211,654 | -0.33(-1.74%) |
Oct 02, 2013 | 18.94 | 19.12 | 18.90 | 19.07 | 3,737,236 | +0.05(+0.27%) |
Oct 01, 2013 | 19.00 | 19.09 | 18.91 | 19.02 | 3,183,400 | +0.04(+0.23%) |
Sep 30, 2013 | 18.82 | 18.98 | 18.78 | 18.98 | 5,830,816 | +0.08(+0.42%) |
Sep 27, 2013 | 18.92 | 19.00 | 18.83 | 18.90 | 3,728,313 | -0.10(-0.53%) |
Sep 26, 2013 | 19.05 | 19.14 | 18.97 | 19.00 | 7,664,059 | -0.01(-0.08%) |
Sep 25, 2013 | 19.31 | 19.33 | 19.01 | 19.02 | 8,016,937 | -0.31(-1.60%) |
Sep 24, 2013 | 19.43 | 19.49 | 19.31 | 19.33 | 8,039,826 | -0.11(-0.56%) |
Sep 23, 2013 | 19.10 | 19.51 | 19.03 | 19.44 | 3,169,050 | +0.26(+1.35%) |
Sep 20, 2013 | 19.34 | 19.38 | 19.10 | 19.18 | 3,398,435 | -0.17(-0.86%) |
Sep 19, 2013 | 19.40 | 19.50 | 19.31 | 19.34 | 3,510,590 | -0.07(-0.37%) |
Sep 18, 2013 | 18.84 | 19.46 | 18.75 | 19.41 | 3,073,421 | +0.58(+3.10%) |
Sep 17, 2013 | 18.88 | 18.99 | 18.75 | 18.83 | 2,858,454 | -0.01(-0.04%) |
Sep 16, 2013 | 19.18 | 19.21 | 18.78 | 18.84 | 5,601,637 | -0.05(-0.27%) |
Sep 13, 2013 | 18.76 | 18.90 | 18.71 | 18.89 | 4,998,769 | +0.20(+1.08%) |
Sep 12, 2013 | 18.77 | 18.92 | 18.67 | 18.69 | 3,019,665 | -0.06(-0.31%) |
Sep 11, 2013 | 18.85 | 18.85 | 18.62 | 18.74 | 3,847,041 | -0.09(-0.46%) |
Sep 10, 2013 | 18.75 | 18.84 | 18.68 | 18.83 | 2,806,478 | +0.12(+0.66%) |
Sep 09, 2013 | 18.74 | 18.85 | 18.63 | 18.71 | 2,051,914 | -0.03(-0.15%) |
Sep 06, 2013 | 18.71 | 18.90 | 18.69 | 18.74 | 3,014,194 | +0.09(+0.46%) |
Sep 05, 2013 | 18.76 | 18.84 | 18.56 | 18.65 | 4,155,323 | -0.10(-0.54%) |
Sep 04, 2013 | 18.84 | 18.87 | 18.66 | 18.75 | 5,792,121 | -0.12(-0.61%) |
Sep 03, 2013 | 19.25 | 19.35 | 18.85 | 18.87 | 3,470,981 | -0.27(-1.39%) |
Aug 30, 2013 | 19.14 | 19.29 | 19.05 | 19.13 | 2,779,334 | -0.01(-0.04%) |
Aug 29, 2013 | 19.18 | 19.29 | 19.05 | 19.14 | 2,738,804 | -0.10(-0.52%) |
Aug 28, 2013 | 19.20 | 19.36 | 19.12 | 19.24 | 1,521,912 | +0.06(+0.30%) |
Aug 27, 2013 | 19.06 | 19.33 | 19.04 | 19.18 | 2,311,435 | -0.05(-0.26%) |
Aug 26, 2013 | 19.42 | 19.46 | 19.21 | 19.23 | 1,696,806 | -0.19(-1.00%) |
Aug 23, 2013 | 19.31 | 19.46 | 19.21 | 19.43 | 1,921,048 | +0.14(+0.71%) |
Aug 22, 2013 | 19.20 | 19.34 | 19.17 | 19.29 | 2,431,544 | +0.08(+0.41%) |
Aug 21, 2013 | 19.40 | 19.43 | 19.14 | 19.21 | 3,500,118 | -0.26(-1.33%) |
Aug 20, 2013 | 19.31 | 19.59 | 19.28 | 19.47 | 3,895,822 | +0.18(+0.93%) |
Aug 19, 2013 | 19.36 | 19.49 | 19.26 | 19.29 | 4,922,566 | -0.09(-0.45%) |
Aug 16, 2013 | 19.39 | 19.39 | 19.22 | 19.38 | 3,741,572 | -0.04(-0.19%) |
Aug 15, 2013 | 19.57 | 19.66 | 19.39 | 19.41 | 1,905,077 | -0.32(-1.61%) |
Aug 14, 2013 | 19.88 | 19.91 | 19.61 | 19.73 | 2,711,515 | -0.17(-0.87%) |
Aug 13, 2013 | 20.12 | 20.17 | 19.90 | 19.90 | 2,608,022 | -0.22(-1.08%) |
Aug 12, 2013 | 20.06 | 20.17 | 19.97 | 20.12 | 2,223,745 | -0.04(-0.21%) |
Aug 09, 2013 | 20.33 | 20.37 | 20.16 | 20.16 | 1,530,904 | -0.19(-0.92%) |
Aug 08, 2013 | 20.25 | 20.42 | 20.13 | 20.35 | 2,321,834 | +0.14(+0.71%) |
Aug 07, 2013 | 20.01 | 20.28 | 19.96 | 20.21 | 2,236,392 | +0.09(+0.47%) |
Aug 06, 2013 | 20.30 | 20.31 | 20.08 | 20.11 | 2,398,474 | -0.18(-0.89%) |
Aug 05, 2013 | 20.52 | 20.52 | 20.28 | 20.29 | 1,499,062 | -0.27(-1.33%) |
Aug 02, 2013 | 20.55 | 20.64 | 20.44 | 20.57 | 2,526,263 | +0.04(+0.21%) |