Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.17 | 32.60 | 31.07 | 31.69 | 23,579,208 | -0.03(-0.11%) |
Jul 30, 2014 | 32.58 | 32.80 | 31.64 | 31.72 | 9,707,631 | -0.77(-2.38%) |
Jul 29, 2014 | 32.36 | 32.66 | 32.29 | 32.49 | 6,399,465 | +0.06(+0.17%) |
Jul 28, 2014 | 32.52 | 32.62 | 32.11 | 32.44 | 6,331,509 | -0.13(-0.40%) |
Jul 25, 2014 | 32.69 | 32.80 | 32.53 | 32.57 | 5,895,357 | -0.21(-0.63%) |
Jul 24, 2014 | 32.81 | 32.94 | 32.47 | 32.77 | 8,066,783 | -0.05(-0.15%) |
Jul 23, 2014 | 32.64 | 32.93 | 32.48 | 32.82 | 5,524,298 | +0.12(+0.36%) |
Jul 22, 2014 | 32.60 | 32.92 | 32.60 | 32.71 | 5,567,633 | +0.21(+0.65%) |
Jul 21, 2014 | 32.54 | 32.66 | 32.26 | 32.49 | 4,484,741 | -0.08(-0.26%) |
Jul 18, 2014 | 32.36 | 32.69 | 32.26 | 32.58 | 8,038,662 | +0.35(+1.08%) |
Jul 17, 2014 | 32.56 | 32.92 | 32.18 | 32.23 | 6,495,153 | -0.44(-1.35%) |
Jul 16, 2014 | 32.54 | 32.71 | 32.31 | 32.67 | 6,561,404 | +0.29(+0.90%) |
Jul 15, 2014 | 32.58 | 32.65 | 32.16 | 32.38 | 7,738,581 | -0.26(-0.79%) |
Jul 14, 2014 | 32.48 | 32.85 | 32.43 | 32.64 | 5,100,449 | +0.07(+0.21%) |
Jul 11, 2014 | 32.36 | 32.58 | 32.17 | 32.57 | 4,865,696 | +0.22(+0.67%) |
Jul 10, 2014 | 32.20 | 32.47 | 32.09 | 32.35 | 8,627,336 | -0.02(-0.07%) |
Jul 09, 2014 | 32.43 | 32.63 | 32.25 | 32.38 | 11,314,746 | +0.12(+0.38%) |
Jul 08, 2014 | 32.39 | 32.39 | 32.13 | 32.25 | 14,035,853 | -0.03(-0.10%) |
Jul 07, 2014 | 32.27 | 32.67 | 32.20 | 32.29 | 7,782,761 | -0.23(-0.71%) |
Jul 03, 2014 | 32.76 | 32.52 | 32.52 | 32.52 | 4,545,267 | -0.13(-0.41%) |
Jul 02, 2014 | 32.79 | 32.85 | 32.45 | 32.65 | 7,235,531 | -0.11(-0.34%) |
Jul 01, 2014 | 32.70 | 32.83 | 32.45 | 32.76 | 7,620,981 | +0.19(+0.58%) |
Jun 30, 2014 | 32.52 | 32.82 | 32.50 | 32.57 | 9,579,722 | -0.20(-0.60%) |
Jun 27, 2014 | 32.45 | 32.82 | 32.40 | 32.77 | 28,687,492 | +0.26(+0.79%) |
Jun 26, 2014 | 32.38 | 32.53 | 32.18 | 32.51 | 8,802,196 | +0.06(+0.19%) |
Jun 25, 2014 | 32.39 | 32.67 | 32.17 | 32.45 | 13,603,028 | +0.27(+0.83%) |
Jun 24, 2014 | 32.74 | 33.01 | 32.12 | 32.18 | 15,299,233 | -0.76(-2.29%) |
Jun 23, 2014 | 32.40 | 32.97 | 32.31 | 32.94 | 12,964,196 | +0.67(+2.08%) |
Jun 20, 2014 | 32.44 | 32.59 | 32.24 | 32.26 | 14,223,438 | -0.15(-0.47%) |
Jun 19, 2014 | 32.02 | 32.44 | 31.61 | 32.41 | 17,302,186 | +0.32(+1.01%) |
Jun 18, 2014 | 32.42 | 32.57 | 31.91 | 32.09 | 56,914,444 | +0.02(+0.07%) |
Jun 17, 2014 | 31.00 | 32.71 | 31.00 | 32.07 | 32,769,962 | +0.72(+2.30%) |
Jun 16, 2014 | 30.65 | 33.39 | 30.58 | 31.35 | 66,186,028 | +4.95(+18.74%) |
Jun 13, 2014 | 26.20 | 26.41 | 26.08 | 26.40 | 3,532,240 | +0.18(+0.70%) |
Jun 12, 2014 | 26.28 | 26.35 | 26.06 | 26.21 | 4,635,252 | +0.04(+0.15%) |
Jun 11, 2014 | 26.28 | 26.42 | 26.06 | 26.18 | 7,650,299 | -0.24(-0.92%) |
Jun 10, 2014 | 26.32 | 26.60 | 26.29 | 26.42 | 5,467,360 | -0.05(-0.19%) |
Jun 06, 2014 | 26.30 | 26.51 | 26.29 | 26.47 | 6,814,548 | +0.19(+0.74%) |
Jun 05, 2014 | 26.06 | 26.35 | 26.01 | 26.27 | 5,664,409 | +0.27(+1.02%) |
Jun 04, 2014 | 25.99 | 26.12 | 25.93 | 26.01 | 5,416,947 | +0.04(+0.17%) |
Jun 03, 2014 | 26.00 | 26.07 | 25.88 | 25.96 | 5,711,021 | -0.05(-0.19%) |
Jun 02, 2014 | 26.04 | 26.11 | 25.89 | 26.01 | 6,554,926 | -0.03(-0.11%) |
May 30, 2014 | 25.91 | 26.07 | 25.91 | 26.04 | 7,326,055 | +0.10(+0.38%) |
May 29, 2014 | 25.99 | 26.06 | 25.78 | 25.94 | 6,078,815 | +0.04(+0.15%) |
May 28, 2014 | 25.98 | 26.02 | 25.69 | 25.90 | 7,006,591 | -0.08(-0.30%) |
May 27, 2014 | 26.06 | 26.13 | 25.81 | 25.98 | 7,775,428 | -0.01(-0.04%) |
May 23, 2014 | 25.94 | 25.99 | 25.99 | 25.99 | 6,318,372 | +0.06(+0.21%) |
May 22, 2014 | 25.88 | 25.95 | 25.84 | 25.94 | 4,134,679 | +0.11(+0.41%) |
May 21, 2014 | 25.70 | 25.95 | 25.63 | 25.83 | 7,081,301 | +0.14(+0.54%) |
May 20, 2014 | 25.42 | 25.74 | 25.42 | 25.69 | 9,503,842 | +0.22(+0.85%) |
May 19, 2014 | 25.28 | 25.59 | 25.25 | 25.48 | 7,306,764 | +0.19(+0.75%) |
May 16, 2014 | 25.17 | 25.44 | 25.00 | 25.29 | 12,577,205 | +0.08(+0.33%) |
May 15, 2014 | 25.08 | 25.24 | 24.91 | 25.20 | 15,933,489 | +0.09(+0.35%) |
May 14, 2014 | 24.95 | 25.15 | 24.74 | 25.12 | 12,716,112 | +0.43(+1.75%) |
May 13, 2014 | 24.42 | 24.70 | 24.34 | 24.68 | 10,406,337 | +0.26(+1.07%) |
May 12, 2014 | 24.60 | 25.19 | 24.36 | 24.42 | 6,758,536 | +0.19(+0.80%) |
May 09, 2014 | 24.38 | 24.44 | 24.08 | 24.23 | 7,988,109 | -0.16(-0.66%) |
May 08, 2014 | 24.49 | 24.62 | 24.35 | 24.39 | 6,086,584 | -0.24(-0.97%) |
May 07, 2014 | 24.30 | 24.68 | 24.25 | 24.63 | 11,697,814 | +0.52(+2.14%) |
May 06, 2014 | 24.11 | 24.32 | 24.04 | 24.11 | 6,393,969 | -0.02(-0.09%) |
May 05, 2014 | 23.72 | 24.19 | 23.58 | 24.13 | 7,034,520 | +0.38(+1.59%) |
May 02, 2014 | 24.00 | 24.11 | 23.72 | 23.76 | 6,129,555 | -0.24(-0.99%) |
May 01, 2014 | 23.15 | 24.16 | 22.69 | 24.00 | 11,890,766 | +0.61(+2.61%) |
Apr 30, 2014 | 23.39 | 23.44 | 23.20 | 23.39 | 8,626,952 | -0.02(-0.07%) |
Apr 29, 2014 | 23.24 | 23.47 | 23.20 | 23.40 | 8,877,085 | +0.28(+1.20%) |
Apr 28, 2014 | 23.31 | 23.31 | 22.82 | 23.12 | 8,705,730 | +0.24(+1.07%) |
Apr 25, 2014 | 22.91 | 23.05 | 22.79 | 22.88 | 6,103,240 | -0.04(-0.17%) |
Apr 24, 2014 | 23.30 | 23.34 | 22.77 | 22.92 | 9,200,831 | -0.40(-1.71%) |
Apr 23, 2014 | 23.29 | 23.52 | 23.26 | 23.32 | 5,138,492 | +0.04(+0.19%) |
Apr 22, 2014 | 23.21 | 23.41 | 23.13 | 23.27 | 6,118,322 | -0.05(-0.21%) |
Apr 21, 2014 | 23.17 | 23.36 | 23.13 | 23.32 | 6,700,096 | +0.15(+0.65%) |
Apr 17, 2014 | 22.84 | 23.18 | 23.18 | 23.18 | 6,220,276 | +0.28(+1.24%) |
Apr 16, 2014 | 22.74 | 22.94 | 22.61 | 22.89 | 4,817,261 | +0.32(+1.42%) |
Apr 15, 2014 | 22.39 | 22.64 | 22.27 | 22.57 | 5,265,916 | +0.16(+0.69%) |
Apr 14, 2014 | 22.35 | 22.63 | 22.26 | 22.42 | 3,954,476 | +0.16(+0.70%) |
Apr 11, 2014 | 22.14 | 22.39 | 22.13 | 22.26 | 8,598,117 | -0.06(-0.25%) |
Apr 10, 2014 | 22.60 | 22.73 | 22.19 | 22.32 | 6,443,167 | -0.30(-1.35%) |
Apr 09, 2014 | 22.63 | 22.67 | 22.44 | 22.62 | 5,340,104 | +0.11(+0.49%) |
Apr 08, 2014 | 22.00 | 22.57 | 21.99 | 22.51 | 9,953,046 | +0.53(+2.40%) |
Apr 07, 2014 | 22.33 | 22.47 | 21.80 | 21.98 | 9,810,460 | -0.34(-1.54%) |
Apr 04, 2014 | 22.64 | 22.84 | 22.31 | 22.33 | 8,057,642 | -0.19(-0.84%) |
Apr 03, 2014 | 22.58 | 22.70 | 22.42 | 22.52 | 6,471,161 | +0.00(+0.00%) |
Apr 02, 2014 | 22.79 | 22.81 | 22.45 | 22.52 | 9,395,542 | -0.24(-1.05%) |
Apr 01, 2014 | 22.17 | 22.75 | 22.16 | 22.75 | 12,122,987 | +0.25(+1.11%) |
Mar 31, 2014 | 22.78 | 22.81 | 22.29 | 22.50 | 11,855,403 | -0.19(-0.83%) |
Mar 28, 2014 | 22.64 | 22.73 | 22.52 | 22.69 | 6,505,045 | +0.16(+0.69%) |
Mar 27, 2014 | 22.23 | 22.70 | 22.10 | 22.54 | 8,592,930 | +0.35(+1.60%) |
Mar 26, 2014 | 22.69 | 22.79 | 22.16 | 22.18 | 10,797,072 | -0.43(-1.91%) |
Mar 25, 2014 | 22.69 | 22.75 | 22.40 | 22.61 | 6,646,257 | +0.01(+0.05%) |
Mar 24, 2014 | 22.25 | 22.78 | 22.25 | 22.60 | 5,508,490 | +0.08(+0.37%) |
Mar 21, 2014 | 22.83 | 22.95 | 22.45 | 22.52 | 15,956,403 | -0.14(-0.61%) |
Mar 20, 2014 | 22.70 | 22.78 | 22.43 | 22.66 | 11,486,256 | -0.43(-1.87%) |
Mar 19, 2014 | 23.04 | 23.21 | 22.94 | 23.09 | 8,589,791 | +0.03(+0.12%) |
Mar 18, 2014 | 23.05 | 23.20 | 22.90 | 23.06 | 4,253,022 | +0.03(+0.14%) |
Mar 17, 2014 | 23.02 | 23.07 | 22.80 | 23.03 | 7,018,848 | +0.07(+0.29%) |
Mar 14, 2014 | 22.75 | 23.05 | 22.74 | 22.96 | 6,361,230 | +0.23(+1.00%) |
Mar 13, 2014 | 22.87 | 22.97 | 22.63 | 22.74 | 6,656,045 | -0.10(-0.44%) |
Mar 12, 2014 | 22.75 | 22.89 | 22.61 | 22.84 | 6,236,060 | -0.01(-0.04%) |
Mar 11, 2014 | 22.94 | 23.00 | 22.76 | 22.85 | 11,864,917 | -0.26(-1.14%) |
Mar 10, 2014 | 23.37 | 23.38 | 23.01 | 23.11 | 5,342,145 | -0.34(-1.43%) |
Mar 07, 2014 | 23.54 | 23.58 | 23.27 | 23.45 | 9,238,353 | +0.02(+0.09%) |
Mar 06, 2014 | 23.30 | 23.52 | 23.29 | 23.42 | 12,434,840 | +0.11(+0.47%) |
Mar 05, 2014 | 23.32 | 23.46 | 23.25 | 23.31 | 8,349,084 | -0.10(-0.42%) |
Mar 04, 2014 | 23.02 | 23.43 | 23.01 | 23.41 | 13,591,374 | +0.54(+2.38%) |
Mar 03, 2014 | 22.60 | 22.87 | 22.46 | 22.87 | 10,464,007 | +0.19(+0.82%) |
Feb 28, 2014 | 22.75 | 22.90 | 22.56 | 22.68 | 9,503,528 | +0.02(+0.10%) |
Feb 27, 2014 | 22.71 | 23.20 | 22.59 | 22.66 | 11,055,507 | +0.02(+0.10%) |
Feb 26, 2014 | 22.87 | 22.90 | 22.37 | 22.64 | 13,413,740 | -0.18(-0.77%) |
Feb 25, 2014 | 22.68 | 23.05 | 22.67 | 22.81 | 9,361,818 | -0.13(-0.55%) |
Feb 24, 2014 | 23.19 | 23.23 | 22.84 | 22.94 | 14,004,660 | -0.16(-0.69%) |
Feb 21, 2014 | 23.10 | 23.23 | 22.94 | 23.10 | 17,192,146 | +0.03(+0.14%) |
Feb 20, 2014 | 22.30 | 23.32 | 22.21 | 23.07 | 24,194,838 | +0.82(+3.70%) |
Feb 19, 2014 | 22.25 | 22.46 | 22.19 | 22.24 | 17,532,414 | -0.02(-0.10%) |
Feb 18, 2014 | 22.53 | 22.60 | 22.21 | 22.26 | 15,831,626 | -0.16(-0.71%) |
Feb 14, 2014 | 22.49 | 22.42 | 22.42 | 22.42 | 25,519,686 | -0.01(-0.05%) |
Feb 13, 2014 | 22.29 | 22.69 | 22.14 | 22.43 | 25,870,716 | +0.09(+0.39%) |
Feb 12, 2014 | 22.60 | 22.71 | 22.31 | 22.35 | 19,542,856 | -0.59(-2.56%) |
Feb 11, 2014 | 22.48 | 23.01 | 22.42 | 22.93 | 17,124,848 | +0.46(+2.05%) |
Feb 10, 2014 | 22.71 | 22.76 | 22.30 | 22.47 | 12,302,258 | -0.27(-1.21%) |
Feb 07, 2014 | 22.67 | 22.81 | 22.52 | 22.75 | 20,405,490 | +0.19(+0.85%) |
Feb 06, 2014 | 21.93 | 22.70 | 21.80 | 22.56 | 24,523,306 | +0.67(+3.06%) |
Feb 05, 2014 | 21.93 | 22.19 | 21.69 | 21.89 | 26,693,290 | -0.04(-0.18%) |
Feb 04, 2014 | 21.68 | 21.97 | 21.61 | 21.92 | 11,357,830 | +0.32(+1.50%) |
Feb 03, 2014 | 22.24 | 22.39 | 21.58 | 21.60 | 12,087,123 | -0.64(-2.87%) |
Jan 31, 2014 | 21.93 | 22.46 | 21.77 | 22.24 | 15,278,377 | +0.19(+0.85%) |
Jan 30, 2014 | 21.91 | 22.12 | 21.86 | 22.05 | 13,530,834 | +0.24(+1.08%) |
Jan 29, 2014 | 21.67 | 22.03 | 21.58 | 21.81 | 10,923,570 | -0.04(-0.20%) |
Jan 28, 2014 | 21.36 | 21.94 | 21.36 | 21.86 | 10,667,417 | +0.51(+2.37%) |
Jan 27, 2014 | 21.40 | 21.54 | 21.12 | 21.35 | 10,715,664 | -0.05(-0.23%) |
Jan 24, 2014 | 21.43 | 21.53 | 21.16 | 21.40 | 13,216,308 | -0.16(-0.74%) |
Jan 23, 2014 | 21.35 | 21.65 | 21.23 | 21.56 | 9,942,005 | +0.16(+0.77%) |
Jan 22, 2014 | 21.70 | 21.74 | 21.27 | 21.40 | 9,723,797 | -0.27(-1.24%) |
Jan 21, 2014 | 21.69 | 21.79 | 21.51 | 21.67 | 7,884,070 | +0.13(+0.59%) |
Jan 17, 2014 | 21.67 | 21.54 | 21.54 | 21.54 | 13,148,960 | -0.08(-0.38%) |
Jan 16, 2014 | 21.47 | 21.64 | 21.37 | 21.62 | 13,521,479 | +0.14(+0.66%) |
Jan 15, 2014 | 21.51 | 21.51 | 21.39 | 21.48 | 10,927,100 | -0.03(-0.13%) |
Jan 14, 2014 | 21.54 | 21.63 | 21.39 | 21.51 | 11,220,726 | +0.07(+0.31%) |
Jan 13, 2014 | 21.53 | 21.74 | 21.39 | 21.44 | 16,402,076 | -0.17(-0.79%) |
Jan 10, 2014 | 21.62 | 21.72 | 21.44 | 21.61 | 13,199,025 | +0.05(+0.25%) |
Jan 09, 2014 | 21.62 | 21.89 | 21.34 | 21.56 | 17,104,044 | +0.05(+0.23%) |
Jan 08, 2014 | 21.16 | 21.54 | 21.11 | 21.51 | 19,016,128 | +0.08(+0.38%) |
Jan 07, 2014 | 21.00 | 21.44 | 20.96 | 21.42 | 15,199,902 | +0.34(+1.59%) |
Jan 06, 2014 | 21.01 | 21.14 | 20.84 | 21.09 | 12,738,945 | +0.20(+0.97%) |
Jan 03, 2014 | 21.01 | 21.08 | 20.74 | 20.89 | 8,415,140 | -0.14(-0.65%) |
Jan 02, 2014 | 21.08 | 21.22 | 20.90 | 21.02 | 11,390,338 | -0.16(-0.75%) |
Dec 31, 2013 | 21.14 | 21.18 | 21.18 | 21.18 | 12,099,782 | +0.09(+0.42%) |
Dec 30, 2013 | 21.09 | 21.20 | 21.01 | 21.09 | 7,754,030 | +0.06(+0.29%) |
Dec 27, 2013 | 21.00 | 21.09 | 20.74 | 21.03 | 7,427,202 | +0.04(+0.18%) |
Dec 26, 2013 | 20.78 | 21.10 | 20.76 | 21.00 | 12,672,196 | +0.29(+1.41%) |
Dec 24, 2013 | 20.62 | 20.74 | 20.61 | 20.70 | 6,828,688 | +0.05(+0.27%) |
Dec 23, 2013 | 20.48 | 20.89 | 20.43 | 20.65 | 14,787,153 | +0.32(+1.59%) |
Dec 20, 2013 | 20.33 | 20.48 | 20.23 | 20.33 | 16,337,180 | +0.07(+0.33%) |
Dec 19, 2013 | 20.13 | 20.28 | 19.91 | 20.26 | 12,009,999 | +0.13(+0.65%) |
Dec 18, 2013 | 20.22 | 20.36 | 19.82 | 20.13 | 21,805,490 | -0.10(-0.52%) |
Dec 17, 2013 | 19.94 | 20.50 | 19.59 | 20.23 | 39,059,000 | +0.83(+4.27%) |
Dec 16, 2013 | 18.96 | 19.47 | 18.89 | 19.40 | 22,732,840 | +0.59(+3.15%) |
Dec 13, 2013 | 18.87 | 18.95 | 18.71 | 18.81 | 12,421,216 | -0.06(-0.32%) |
Dec 12, 2013 | 18.91 | 18.95 | 18.66 | 18.87 | 13,662,074 | +0.01(+0.06%) |
Dec 11, 2013 | 19.23 | 19.29 | 18.75 | 18.86 | 17,649,910 | -0.42(-2.17%) |
Dec 10, 2013 | 19.46 | 19.50 | 19.18 | 19.28 | 9,707,040 | -0.20(-1.00%) |
Dec 09, 2013 | 19.68 | 19.78 | 19.45 | 19.47 | 8,172,468 | -0.20(-1.02%) |
Dec 06, 2013 | 19.83 | 19.91 | 19.60 | 19.67 | 10,669,152 | -0.04(-0.22%) |
Dec 05, 2013 | 19.89 | 19.92 | 19.59 | 19.72 | 13,063,973 | -0.27(-1.33%) |
Dec 04, 2013 | 19.72 | 20.05 | 19.47 | 19.98 | 26,313,920 | +0.28(+1.41%) |
Dec 03, 2013 | 18.98 | 19.74 | 18.98 | 19.71 | 17,330,450 | +0.59(+3.10%) |
Dec 02, 2013 | 19.20 | 19.39 | 19.03 | 19.11 | 6,787,496 | -0.02(-0.11%) |
Nov 29, 2013 | 19.22 | 19.30 | 19.09 | 19.14 | 4,281,769 | +0.02(+0.11%) |
Nov 27, 2013 | 19.33 | 19.35 | 19.08 | 19.11 | 8,930,917 | -0.27(-1.40%) |
Nov 26, 2013 | 19.48 | 19.68 | 19.38 | 19.39 | 9,906,856 | -0.07(-0.34%) |
Nov 25, 2013 | 19.15 | 19.53 | 19.09 | 19.45 | 9,980,035 | +0.29(+1.50%) |
Nov 22, 2013 | 18.93 | 19.21 | 18.92 | 19.16 | 8,618,677 | +0.20(+1.03%) |
Nov 21, 2013 | 18.89 | 19.03 | 18.76 | 18.97 | 8,417,660 | +0.07(+0.37%) |
Nov 20, 2013 | 19.09 | 19.24 | 18.83 | 18.90 | 6,981,236 | -0.14(-0.71%) |
Nov 19, 2013 | 19.17 | 19.26 | 18.97 | 19.03 | 11,459,715 | -0.14(-0.71%) |
Nov 18, 2013 | 19.17 | 19.31 | 19.05 | 19.17 | 8,905,341 | +0.03(+0.14%) |
Nov 15, 2013 | 18.99 | 19.17 | 18.89 | 19.14 | 13,897,506 | +0.09(+0.49%) |
Nov 14, 2013 | 18.73 | 19.14 | 18.72 | 19.05 | 12,537,846 | +0.36(+1.95%) |
Nov 13, 2013 | 18.76 | 18.84 | 18.59 | 18.68 | 13,516,204 | -0.10(-0.52%) |
Nov 12, 2013 | 18.87 | 18.92 | 18.67 | 18.78 | 9,219,819 | -0.20(-1.03%) |
Nov 11, 2013 | 18.93 | 19.06 | 18.76 | 18.98 | 6,737,143 | +0.08(+0.40%) |
Nov 08, 2013 | 18.73 | 18.95 | 18.60 | 18.90 | 11,415,453 | +0.16(+0.84%) |
Nov 07, 2013 | 19.03 | 19.07 | 18.64 | 18.74 | 11,596,514 | -0.22(-1.15%) |
Nov 06, 2013 | 19.06 | 19.11 | 18.86 | 18.96 | 11,658,903 | -0.06(-0.31%) |
Nov 05, 2013 | 19.29 | 19.35 | 18.98 | 19.02 | 12,858,085 | -0.39(-2.02%) |
Nov 04, 2013 | 19.46 | 19.53 | 19.25 | 19.41 | 8,951,090 | +0.11(+0.59%) |
Nov 01, 2013 | 19.39 | 19.50 | 19.12 | 19.30 | 14,199,284 | -0.10(-0.53%) |
Oct 31, 2013 | 20.05 | 20.09 | 19.03 | 19.40 | 25,053,724 | -0.67(-3.36%) |
Oct 30, 2013 | 20.32 | 20.36 | 20.01 | 20.08 | 7,389,833 | -0.18(-0.91%) |
Oct 29, 2013 | 20.21 | 20.31 | 20.15 | 20.26 | 7,759,006 | +0.06(+0.30%) |
Oct 28, 2013 | 20.30 | 20.32 | 20.06 | 20.20 | 7,904,648 | -0.07(-0.32%) |
Oct 25, 2013 | 20.12 | 20.29 | 20.00 | 20.27 | 6,001,359 | +0.23(+1.14%) |
Oct 24, 2013 | 19.89 | 20.12 | 19.87 | 20.04 | 4,238,875 | +0.11(+0.57%) |
Oct 23, 2013 | 20.05 | 20.12 | 19.78 | 19.92 | 9,224,175 | -0.16(-0.81%) |
Oct 22, 2013 | 19.73 | 20.26 | 19.67 | 20.09 | 12,372,257 | +0.43(+2.21%) |
Oct 21, 2013 | 19.65 | 19.74 | 19.46 | 19.65 | 5,649,880 | -0.04(-0.19%) |
Oct 18, 2013 | 19.67 | 19.75 | 19.52 | 19.69 | 7,742,956 | +0.11(+0.58%) |
Oct 17, 2013 | 19.52 | 19.64 | 19.42 | 19.58 | 7,014,425 | +0.04(+0.22%) |
Oct 16, 2013 | 19.44 | 19.60 | 19.33 | 19.53 | 9,340,098 | +0.23(+1.18%) |
Oct 15, 2013 | 19.41 | 19.42 | 19.17 | 19.30 | 11,528,597 | -0.13(-0.67%) |
Oct 14, 2013 | 19.38 | 19.47 | 19.24 | 19.43 | 13,239,629 | -0.21(-1.05%) |
Oct 11, 2013 | 19.40 | 19.72 | 19.38 | 19.64 | 7,976,003 | +0.22(+1.12%) |
Oct 10, 2013 | 19.15 | 19.44 | 19.11 | 19.42 | 7,140,917 | +0.43(+2.26%) |
Oct 09, 2013 | 19.05 | 19.10 | 18.84 | 18.99 | 10,763,670 | -0.05(-0.26%) |
Oct 08, 2013 | 19.28 | 19.39 | 19.04 | 19.04 | 8,788,358 | -0.26(-1.32%) |
Oct 07, 2013 | 19.34 | 19.54 | 19.22 | 19.30 | 5,850,099 | -0.22(-1.11%) |
Oct 04, 2013 | 19.68 | 19.74 | 19.47 | 19.52 | 8,748,268 | -0.21(-1.05%) |
Oct 03, 2013 | 19.80 | 19.81 | 19.43 | 19.72 | 9,926,237 | -0.15(-0.77%) |
Oct 02, 2013 | 19.88 | 20.00 | 19.72 | 19.87 | 7,189,802 | -0.09(-0.46%) |
Oct 01, 2013 | 19.73 | 20.09 | 19.71 | 19.97 | 12,560,074 | +0.21(+1.07%) |
Sep 30, 2013 | 19.58 | 19.92 | 19.54 | 19.75 | 8,859,117 | +0.07(+0.33%) |
Sep 27, 2013 | 19.59 | 19.73 | 19.51 | 19.69 | 5,516,917 | -0.05(-0.25%) |
Sep 26, 2013 | 19.77 | 19.79 | 19.66 | 19.74 | 5,381,808 | +0.05(+0.28%) |
Sep 25, 2013 | 19.94 | 19.96 | 19.67 | 19.68 | 5,590,034 | -0.20(-1.01%) |
Sep 24, 2013 | 19.84 | 20.01 | 19.73 | 19.89 | 5,947,833 | +0.05(+0.25%) |
Sep 23, 2013 | 19.81 | 19.93 | 19.73 | 19.84 | 7,116,507 | -0.07(-0.33%) |
Sep 20, 2013 | 20.06 | 20.07 | 19.80 | 19.90 | 11,220,831 | -0.11(-0.57%) |
Sep 19, 2013 | 19.57 | 20.05 | 19.57 | 20.02 | 14,286,533 | +0.49(+2.53%) |
Sep 18, 2013 | 19.13 | 19.54 | 19.13 | 19.52 | 12,616,344 | +0.40(+2.07%) |
Sep 17, 2013 | 19.28 | 19.34 | 19.04 | 19.12 | 10,430,019 | -0.18(-0.96%) |
Sep 16, 2013 | 19.62 | 19.62 | 19.27 | 19.31 | 6,319,555 | -0.21(-1.09%) |
Sep 13, 2013 | 19.23 | 19.58 | 19.22 | 19.52 | 7,752,599 | +0.34(+1.76%) |
Sep 12, 2013 | 19.44 | 19.44 | 19.18 | 19.18 | 9,011,392 | -0.24(-1.23%) |
Sep 11, 2013 | 19.47 | 19.49 | 19.23 | 19.42 | 11,942,769 | -0.04(-0.21%) |
Sep 10, 2013 | 19.17 | 19.50 | 19.11 | 19.46 | 33,100,908 | +0.32(+1.66%) |
Sep 09, 2013 | 18.98 | 19.21 | 18.97 | 19.15 | 7,763,014 | +0.26(+1.37%) |
Sep 06, 2013 | 18.97 | 19.06 | 18.80 | 18.89 | 26,376,038 | -0.01(-0.03%) |
Sep 05, 2013 | 18.95 | 19.15 | 18.87 | 18.89 | 9,794,122 | -0.01(-0.03%) |
Sep 04, 2013 | 19.40 | 19.42 | 18.84 | 18.90 | 16,275,085 | -0.42(-2.20%) |
Sep 03, 2013 | 19.68 | 19.71 | 19.16 | 19.32 | 9,332,494 | -0.17(-0.86%) |
Aug 30, 2013 | 19.54 | 19.61 | 19.44 | 19.49 | 5,554,286 | +0.01(+0.06%) |
Aug 29, 2013 | 19.44 | 19.55 | 19.36 | 19.48 | 4,505,093 | +0.01(+0.03%) |
Aug 28, 2013 | 19.43 | 19.61 | 19.43 | 19.47 | 6,646,663 | +0.05(+0.25%) |
Aug 27, 2013 | 19.22 | 19.50 | 19.19 | 19.43 | 6,289,776 | -0.05(-0.28%) |
Aug 26, 2013 | 19.63 | 19.78 | 19.45 | 19.48 | 9,418,848 | -0.05(-0.25%) |
Aug 23, 2013 | 19.35 | 19.55 | 19.17 | 19.53 | 11,448,150 | +0.23(+1.20%) |
Aug 22, 2013 | 18.81 | 19.43 | 18.79 | 19.30 | 14,460,829 | +0.56(+3.01%) |
Aug 21, 2013 | 18.66 | 18.89 | 18.49 | 18.73 | 7,234,881 | +0.08(+0.43%) |
Aug 20, 2013 | 18.43 | 18.77 | 18.30 | 18.65 | 7,681,772 | +0.20(+1.08%) |
Aug 19, 2013 | 18.79 | 18.82 | 18.43 | 18.45 | 7,738,046 | -0.37(-1.94%) |
Aug 16, 2013 | 18.91 | 19.01 | 18.79 | 18.82 | 7,003,463 | -0.19(-1.02%) |
Aug 15, 2013 | 18.83 | 19.08 | 18.69 | 19.01 | 7,044,736 | +0.02(+0.11%) |
Aug 14, 2013 | 18.95 | 19.08 | 18.95 | 18.99 | 6,150,792 | -0.02(-0.09%) |
Aug 13, 2013 | 19.08 | 19.12 | 18.93 | 19.01 | 6,391,278 | -0.08(-0.42%) |
Aug 12, 2013 | 18.93 | 19.18 | 18.92 | 19.09 | 23,543,490 | +0.05(+0.28%) |
Aug 09, 2013 | 19.05 | 19.18 | 18.93 | 19.03 | 24,439,922 | -0.02(-0.09%) |
Aug 08, 2013 | 19.27 | 19.48 | 18.97 | 19.05 | 27,339,402 | -0.23(-1.17%) |
Aug 07, 2013 | 19.30 | 19.37 | 19.16 | 19.28 | 7,951,097 | -0.11(-0.58%) |
Aug 06, 2013 | 19.41 | 19.47 | 19.26 | 19.39 | 7,167,398 | -0.08(-0.39%) |
Aug 05, 2013 | 19.43 | 19.54 | 19.35 | 19.46 | 7,551,008 | -0.02(-0.08%) |
Aug 02, 2013 | 19.35 | 19.54 | 19.31 | 19.48 | 13,051,192 | +0.06(+0.33%) |