Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.51 | 21.60 | 21.27 | 21.46 | 6,139,158 | -0.02(-0.10%) |
Sep 29, 2014 | 21.46 | 21.67 | 21.42 | 21.48 | 2,413,873 | -0.16(-0.74%) |
Sep 26, 2014 | 21.55 | 21.65 | 21.48 | 21.64 | 1,559,883 | +0.17(+0.81%) |
Sep 25, 2014 | 21.78 | 21.78 | 21.44 | 21.47 | 3,169,206 | -0.35(-1.59%) |
Sep 24, 2014 | 21.79 | 21.96 | 21.73 | 21.82 | 2,751,422 | +0.00(+0.00%) |
Sep 23, 2014 | 22.27 | 22.32 | 21.80 | 21.82 | 3,530,812 | -0.55(-2.44%) |
Sep 22, 2014 | 22.23 | 22.37 | 22.05 | 22.36 | 3,592,200 | +0.03(+0.15%) |
Sep 19, 2014 | 22.32 | 22.38 | 22.18 | 22.33 | 2,258,463 | +0.01(+0.03%) |
Sep 18, 2014 | 22.30 | 22.36 | 22.24 | 22.32 | 1,141,249 | +0.03(+0.16%) |
Sep 17, 2014 | 22.32 | 22.52 | 22.18 | 22.29 | 1,737,931 | -0.05(-0.22%) |
Sep 16, 2014 | 22.29 | 22.41 | 22.23 | 22.34 | 2,749,732 | -0.03(-0.15%) |
Sep 15, 2014 | 22.39 | 22.46 | 22.22 | 22.37 | 1,653,258 | -0.09(-0.40%) |
Sep 12, 2014 | 22.45 | 22.50 | 22.32 | 22.46 | 2,342,012 | -0.01(-0.03%) |
Sep 11, 2014 | 22.30 | 22.50 | 22.22 | 22.47 | 3,364,859 | +0.08(+0.34%) |
Sep 10, 2014 | 22.45 | 22.53 | 22.27 | 22.39 | 3,053,760 | +0.00(+0.00%) |
Sep 09, 2014 | 22.28 | 22.45 | 22.17 | 22.39 | 4,439,903 | +0.10(+0.47%) |
Sep 08, 2014 | 22.37 | 22.41 | 22.16 | 22.29 | 2,741,453 | -0.22(-0.98%) |
Sep 05, 2014 | 22.65 | 22.65 | 22.34 | 22.51 | 2,875,991 | -0.06(-0.28%) |
Sep 04, 2014 | 23.07 | 23.05 | 22.44 | 22.57 | 7,604,058 | -0.47(-2.06%) |
Sep 03, 2014 | 23.18 | 23.18 | 22.92 | 23.05 | 4,032,776 | -0.07(-0.30%) |
Sep 02, 2014 | 23.20 | 23.28 | 23.06 | 23.12 | 2,567,357 | +0.05(+0.21%) |
Aug 29, 2014 | 23.14 | 23.07 | 23.07 | 23.07 | 2,716,902 | -0.02(-0.09%) |
Aug 28, 2014 | 23.20 | 23.24 | 23.07 | 23.09 | 2,643,452 | -0.19(-0.83%) |
Aug 27, 2014 | 23.21 | 23.28 | 23.16 | 23.28 | 1,538,832 | +0.08(+0.33%) |
Aug 26, 2014 | 23.23 | 23.26 | 23.14 | 23.20 | 1,881,498 | +0.02(+0.09%) |
Aug 25, 2014 | 23.34 | 23.34 | 23.15 | 23.18 | 1,341,749 | -0.05(-0.24%) |
Aug 22, 2014 | 23.21 | 23.32 | 23.16 | 23.24 | 1,583,338 | -0.03(-0.15%) |
Aug 21, 2014 | 23.22 | 23.31 | 23.10 | 23.27 | 2,349,642 | +0.10(+0.45%) |
Aug 20, 2014 | 22.95 | 23.22 | 22.94 | 23.17 | 2,382,960 | +0.14(+0.63%) |
Aug 19, 2014 | 23.06 | 23.12 | 23.00 | 23.03 | 2,968,383 | +0.05(+0.21%) |
Aug 18, 2014 | 22.99 | 23.09 | 22.92 | 22.98 | 1,642,523 | +0.14(+0.60%) |
Aug 15, 2014 | 22.92 | 22.96 | 22.62 | 22.84 | 1,678,269 | -0.04(-0.18%) |
Aug 14, 2014 | 22.84 | 22.92 | 22.75 | 22.88 | 1,364,562 | +0.10(+0.42%) |
Aug 13, 2014 | 22.78 | 22.67 | 22.66 | 22.79 | 1,770,376 | +0.11(+0.49%) |
Aug 12, 2014 | 22.90 | 23.00 | 22.65 | 22.67 | 2,600,186 | -0.19(-0.81%) |
Aug 11, 2014 | 22.63 | 22.87 | 22.54 | 22.86 | 2,732,098 | +0.37(+1.65%) |
Aug 08, 2014 | 22.31 | 22.45 | 22.18 | 22.49 | 2,210,575 | +0.21(+0.96%) |
Aug 07, 2014 | 22.29 | 22.45 | 22.18 | 22.28 | 2,292,163 | +0.05(+0.25%) |
Aug 06, 2014 | 22.01 | 22.32 | 21.96 | 22.22 | 2,222,231 | +0.16(+0.72%) |
Aug 05, 2014 | 21.87 | 22.26 | 21.77 | 22.06 | 2,119,073 | -0.08(-0.34%) |
Aug 04, 2014 | 22.04 | 22.16 | 21.89 | 22.14 | 1,894,963 | +0.12(+0.53%) |
Aug 01, 2014 | 22.13 | 22.15 | 21.95 | 22.02 | 1,859,391 | -0.08(-0.37%) |
Jul 31, 2014 | 22.12 | 22.26 | 22.06 | 22.10 | 2,470,895 | -0.21(-0.96%) |
Jul 30, 2014 | 22.14 | 22.33 | 22.01 | 22.32 | 2,293,059 | +0.28(+1.28%) |
Jul 29, 2014 | 22.29 | 22.37 | 22.03 | 22.04 | 1,501,157 | -0.17(-0.74%) |
Jul 28, 2014 | 22.33 | 22.41 | 22.01 | 22.20 | 3,758,082 | -0.06(-0.25%) |
Jul 25, 2014 | 22.30 | 22.47 | 22.20 | 22.26 | 1,855,909 | -0.17(-0.77%) |
Jul 24, 2014 | 22.11 | 22.48 | 22.10 | 22.43 | 2,934,482 | +0.33(+1.49%) |
Jul 23, 2014 | 22.02 | 22.18 | 21.99 | 22.10 | 2,061,985 | +0.06(+0.28%) |
Jul 22, 2014 | 22.19 | 22.27 | 22.02 | 22.04 | 2,167,784 | -0.08(-0.34%) |
Jul 21, 2014 | 22.11 | 22.22 | 22.01 | 22.11 | 1,710,037 | -0.16(-0.71%) |
Jul 18, 2014 | 22.05 | 22.29 | 22.01 | 22.27 | 1,565,311 | +0.30(+1.35%) |
Jul 17, 2014 | 22.33 | 22.44 | 21.97 | 21.97 | 2,551,459 | -0.43(-1.93%) |
Jul 16, 2014 | 22.66 | 22.67 | 22.32 | 22.41 | 2,715,934 | -0.10(-0.46%) |
Jul 15, 2014 | 22.64 | 22.65 | 22.45 | 22.51 | 2,568,477 | -0.09(-0.40%) |
Jul 14, 2014 | 22.81 | 22.83 | 22.52 | 22.60 | 2,119,989 | -0.10(-0.45%) |
Jul 11, 2014 | 22.46 | 22.87 | 22.43 | 22.70 | 3,058,440 | +0.28(+1.23%) |
Jul 10, 2014 | 22.30 | 22.61 | 22.19 | 22.43 | 2,442,381 | -0.21(-0.91%) |
Jul 09, 2014 | 22.42 | 22.64 | 22.32 | 22.63 | 4,162,645 | +0.51(+2.30%) |
Jul 08, 2014 | 22.62 | 22.65 | 22.07 | 22.12 | 6,557,723 | -0.51(-2.25%) |
Jul 07, 2014 | 22.79 | 22.87 | 22.56 | 22.63 | 2,944,609 | -0.24(-1.05%) |
Jul 03, 2014 | 22.98 | 22.87 | 22.87 | 22.87 | 1,796,635 | +0.03(+0.15%) |
Jul 02, 2014 | 22.69 | 22.93 | 22.66 | 22.84 | 4,504,579 | +0.21(+0.91%) |
Jul 01, 2014 | 22.63 | 22.85 | 22.62 | 22.63 | 8,555,481 | -0.43(-1.85%) |
Jun 30, 2014 | 22.97 | 23.10 | 22.82 | 23.06 | 2,965,968 | +0.05(+0.21%) |
Jun 27, 2014 | 22.88 | 23.09 | 22.79 | 23.01 | 2,262,052 | +0.10(+0.42%) |
Jun 26, 2014 | 22.92 | 22.98 | 22.67 | 22.92 | 2,309,505 | -0.05(-0.21%) |
Jun 25, 2014 | 22.66 | 23.00 | 22.62 | 22.96 | 2,724,164 | +0.32(+1.43%) |
Jun 24, 2014 | 22.75 | 22.98 | 22.61 | 22.64 | 3,847,044 | -0.21(-0.90%) |
Jun 23, 2014 | 22.92 | 23.10 | 22.77 | 22.85 | 2,886,935 | +0.02(+0.09%) |
Jun 20, 2014 | 23.02 | 23.02 | 22.64 | 22.83 | 4,341,775 | -0.08(-0.33%) |
Jun 19, 2014 | 23.14 | 23.15 | 22.74 | 22.90 | 3,365,353 | -0.11(-0.48%) |
Jun 18, 2014 | 22.93 | 23.15 | 22.74 | 23.01 | 3,752,681 | +0.04(+0.18%) |
Jun 17, 2014 | 22.78 | 23.06 | 22.77 | 22.97 | 3,550,509 | +0.17(+0.72%) |
Jun 16, 2014 | 22.32 | 22.83 | 22.29 | 22.81 | 4,554,489 | +0.45(+2.03%) |
Jun 13, 2014 | 22.28 | 22.45 | 22.15 | 22.35 | 3,678,286 | +0.09(+0.40%) |
Jun 12, 2014 | 22.10 | 22.54 | 22.08 | 22.26 | 7,761,456 | +0.28(+1.28%) |
Jun 11, 2014 | 21.86 | 22.22 | 21.36 | 21.98 | 9,783,395 | +0.97(+4.62%) |
Jun 10, 2014 | 20.82 | 21.02 | 20.75 | 21.01 | 5,179,128 | +0.29(+1.39%) |
Jun 06, 2014 | 20.42 | 20.72 | 20.39 | 20.72 | 3,458,326 | +0.34(+1.64%) |
Jun 05, 2014 | 20.39 | 20.56 | 20.13 | 20.39 | 2,553,086 | -0.01(-0.07%) |
Jun 04, 2014 | 20.00 | 20.41 | 19.99 | 20.40 | 2,872,709 | +0.40(+1.98%) |
Jun 03, 2014 | 20.07 | 20.22 | 19.96 | 20.00 | 2,748,186 | -0.04(-0.20%) |
Jun 02, 2014 | 20.35 | 20.37 | 20.02 | 20.05 | 2,165,917 | -0.31(-1.54%) |
May 30, 2014 | 20.14 | 20.37 | 20.06 | 20.36 | 2,816,555 | +0.25(+1.22%) |
May 29, 2014 | 20.18 | 20.24 | 19.93 | 20.11 | 2,298,653 | -0.01(-0.07%) |
May 28, 2014 | 20.15 | 20.34 | 19.92 | 20.13 | 3,281,393 | -0.02(-0.10%) |
May 27, 2014 | 20.13 | 20.23 | 19.98 | 20.15 | 2,189,889 | +0.06(+0.31%) |
May 23, 2014 | 20.02 | 20.09 | 20.09 | 20.09 | 2,900,070 | +0.08(+0.39%) |
May 22, 2014 | 20.01 | 20.04 | 19.85 | 20.01 | 1,935,388 | +0.13(+0.67%) |
May 21, 2014 | 19.44 | 19.88 | 19.40 | 19.87 | 3,278,359 | +0.47(+2.43%) |
May 20, 2014 | 19.53 | 19.57 | 19.31 | 19.40 | 2,973,645 | -0.18(-0.94%) |
May 19, 2014 | 19.25 | 19.61 | 19.25 | 19.59 | 2,784,130 | +0.32(+1.67%) |
May 16, 2014 | 19.07 | 19.29 | 18.92 | 19.27 | 4,398,321 | +0.16(+0.86%) |
May 15, 2014 | 19.22 | 19.25 | 18.87 | 19.10 | 4,802,957 | -0.22(-1.13%) |
May 14, 2014 | 19.33 | 19.44 | 19.22 | 19.32 | 2,149,207 | -0.01(-0.04%) |
May 13, 2014 | 19.33 | 19.47 | 19.27 | 19.33 | 2,418,144 | +0.01(+0.04%) |
May 12, 2014 | 19.14 | 19.49 | 19.13 | 19.32 | 2,546,436 | +0.21(+1.11%) |
May 09, 2014 | 19.01 | 19.12 | 18.80 | 19.11 | 2,459,347 | +0.14(+0.72%) |
May 08, 2014 | 18.94 | 19.26 | 18.86 | 18.97 | 2,840,656 | +0.03(+0.14%) |
May 07, 2014 | 19.25 | 19.31 | 18.62 | 18.94 | 6,822,879 | -0.22(-1.14%) |
May 06, 2014 | 19.62 | 19.68 | 19.14 | 19.16 | 5,584,764 | -0.54(-2.74%) |
May 05, 2014 | 19.64 | 19.78 | 19.53 | 19.70 | 2,837,688 | -0.07(-0.35%) |
May 02, 2014 | 19.72 | 19.92 | 19.59 | 19.77 | 2,233,016 | +0.08(+0.38%) |
May 01, 2014 | 19.44 | 19.94 | 19.35 | 19.70 | 4,652,315 | +0.27(+1.37%) |
Apr 30, 2014 | 19.07 | 19.48 | 19.02 | 19.43 | 3,467,990 | +0.17(+0.89%) |
Apr 29, 2014 | 18.81 | 19.31 | 18.64 | 19.26 | 3,614,134 | +0.53(+2.81%) |
Apr 28, 2014 | 19.05 | 19.06 | 18.45 | 18.73 | 4,664,503 | -0.16(-0.83%) |
Apr 25, 2014 | 19.04 | 19.12 | 18.75 | 18.89 | 4,143,235 | -0.23(-1.22%) |
Apr 24, 2014 | 19.16 | 19.32 | 19.05 | 19.12 | 2,854,930 | +0.00(+0.00%) |
Apr 23, 2014 | 19.38 | 19.40 | 19.09 | 19.12 | 3,294,693 | -0.25(-1.31%) |
Apr 22, 2014 | 19.52 | 19.59 | 19.33 | 19.38 | 2,355,216 | -0.14(-0.70%) |
Apr 21, 2014 | 19.21 | 19.54 | 18.99 | 19.51 | 4,294,171 | +0.23(+1.21%) |
Apr 17, 2014 | 19.26 | 19.28 | 19.28 | 19.28 | 3,135,709 | -0.09(-0.46%) |
Apr 16, 2014 | 19.37 | 19.47 | 19.28 | 19.37 | 2,964,614 | +0.12(+0.60%) |
Apr 15, 2014 | 19.12 | 19.33 | 18.71 | 19.25 | 5,405,030 | +0.08(+0.43%) |
Apr 14, 2014 | 19.04 | 19.42 | 18.90 | 19.17 | 5,723,151 | +0.27(+1.45%) |
Apr 11, 2014 | 20.43 | 20.43 | 18.77 | 18.90 | 25,988,002 | -0.53(-2.74%) |
Apr 10, 2014 | 19.98 | 20.08 | 19.38 | 19.43 | 3,987,867 | -0.52(-2.60%) |
Apr 09, 2014 | 19.74 | 20.08 | 19.64 | 19.95 | 2,834,064 | +0.23(+1.14%) |
Apr 08, 2014 | 19.51 | 19.82 | 19.35 | 19.72 | 4,753,458 | +0.22(+1.12%) |
Apr 07, 2014 | 20.07 | 20.12 | 19.28 | 19.51 | 6,425,819 | -0.67(-3.32%) |
Apr 04, 2014 | 20.55 | 20.71 | 19.84 | 20.18 | 5,578,667 | -0.31(-1.53%) |
Apr 03, 2014 | 21.17 | 21.17 | 20.29 | 20.49 | 5,837,324 | -0.64(-3.01%) |
Apr 02, 2014 | 21.09 | 21.34 | 21.00 | 21.13 | 3,705,062 | +0.02(+0.10%) |
Apr 01, 2014 | 20.78 | 21.18 | 20.69 | 21.11 | 3,890,667 | +0.46(+2.25%) |
Mar 31, 2014 | 20.70 | 20.93 | 20.38 | 20.64 | 4,372,927 | -0.12(-0.56%) |
Mar 28, 2014 | 19.63 | 20.80 | 19.59 | 20.76 | 7,762,487 | +1.22(+6.23%) |
Mar 27, 2014 | 19.79 | 19.84 | 19.49 | 19.54 | 4,386,568 | -0.31(-1.55%) |
Mar 26, 2014 | 20.00 | 20.07 | 19.85 | 19.85 | 3,288,241 | -0.07(-0.34%) |
Mar 25, 2014 | 20.27 | 20.35 | 19.91 | 19.92 | 2,764,162 | -0.28(-1.39%) |
Mar 24, 2014 | 20.55 | 20.65 | 20.07 | 20.20 | 3,224,661 | -0.33(-1.60%) |
Mar 21, 2014 | 20.46 | 20.66 | 20.36 | 20.52 | 4,298,551 | +0.14(+0.70%) |
Mar 20, 2014 | 20.18 | 20.39 | 20.08 | 20.38 | 2,560,645 | +0.17(+0.85%) |
Mar 19, 2014 | 20.26 | 20.36 | 20.09 | 20.21 | 3,363,232 | -0.01(-0.07%) |
Mar 18, 2014 | 20.42 | 20.42 | 20.18 | 20.22 | 2,703,779 | -0.18(-0.87%) |
Mar 17, 2014 | 20.17 | 20.59 | 20.14 | 20.40 | 2,467,349 | +0.32(+1.60%) |
Mar 14, 2014 | 20.35 | 20.50 | 20.05 | 20.08 | 5,398,585 | -0.33(-1.61%) |
Mar 13, 2014 | 20.57 | 20.84 | 20.26 | 20.41 | 5,622,068 | -0.11(-0.53%) |
Mar 12, 2014 | 20.46 | 20.68 | 20.45 | 20.52 | 3,659,383 | -0.05(-0.23%) |
Mar 11, 2014 | 20.75 | 20.94 | 20.52 | 20.56 | 3,922,257 | -0.18(-0.85%) |
Mar 10, 2014 | 20.63 | 20.76 | 20.50 | 20.74 | 4,066,426 | +0.10(+0.49%) |
Mar 07, 2014 | 20.60 | 21.05 | 20.39 | 20.64 | 11,985,169 | -0.39(-1.84%) |
Mar 06, 2014 | 21.32 | 21.34 | 20.94 | 21.03 | 7,448,136 | -0.12(-0.55%) |
Mar 05, 2014 | 21.49 | 21.55 | 21.03 | 21.14 | 7,750,673 | -0.30(-1.39%) |
Mar 04, 2014 | 21.90 | 21.90 | 21.26 | 21.44 | 6,402,522 | -0.25(-1.16%) |
Mar 03, 2014 | 21.27 | 21.81 | 21.20 | 21.69 | 3,116,157 | +0.20(+0.95%) |
Feb 28, 2014 | 21.55 | 21.63 | 21.22 | 21.49 | 4,836,023 | -0.03(-0.16%) |
Feb 27, 2014 | 21.53 | 21.67 | 21.30 | 21.52 | 2,848,782 | -0.01(-0.06%) |
Feb 26, 2014 | 21.92 | 22.02 | 21.50 | 21.54 | 3,271,649 | -0.33(-1.49%) |
Feb 25, 2014 | 21.39 | 21.87 | 21.39 | 21.86 | 6,868,027 | +0.43(+2.03%) |
Feb 24, 2014 | 21.47 | 21.56 | 21.30 | 21.43 | 4,286,502 | +0.32(+1.51%) |
Feb 21, 2014 | 21.53 | 21.62 | 21.11 | 21.11 | 5,332,731 | -0.31(-1.43%) |
Feb 20, 2014 | 21.45 | 21.51 | 21.34 | 21.41 | 3,278,667 | +0.08(+0.38%) |
Feb 19, 2014 | 21.01 | 21.48 | 20.98 | 21.33 | 4,921,808 | +0.30(+1.42%) |
Feb 18, 2014 | 21.11 | 21.18 | 20.88 | 21.03 | 2,462,395 | -0.07(-0.32%) |
Feb 14, 2014 | 20.84 | 21.10 | 21.10 | 21.10 | 2,878,759 | +0.23(+1.11%) |
Feb 13, 2014 | 20.58 | 20.99 | 20.56 | 20.87 | 3,091,510 | +0.16(+0.79%) |
Feb 12, 2014 | 20.88 | 20.88 | 20.42 | 20.71 | 5,283,312 | -0.18(-0.85%) |
Feb 11, 2014 | 20.23 | 20.99 | 20.22 | 20.88 | 5,848,872 | +0.70(+3.47%) |
Feb 10, 2014 | 20.13 | 20.20 | 19.96 | 20.18 | 2,618,653 | +0.04(+0.20%) |
Feb 07, 2014 | 20.12 | 20.50 | 20.02 | 20.14 | 4,209,277 | +0.20(+1.02%) |
Feb 06, 2014 | 19.96 | 20.20 | 19.86 | 19.94 | 3,136,743 | +0.07(+0.38%) |
Feb 05, 2014 | 19.93 | 20.01 | 19.76 | 19.86 | 3,478,055 | -0.25(-1.25%) |
Feb 04, 2014 | 20.02 | 20.43 | 19.75 | 20.12 | 5,623,122 | +0.20(+1.02%) |
Feb 03, 2014 | 20.61 | 20.65 | 19.76 | 19.91 | 6,297,487 | -0.73(-3.55%) |
Jan 31, 2014 | 20.18 | 20.73 | 20.06 | 20.65 | 6,573,111 | +0.19(+0.93%) |
Jan 30, 2014 | 19.91 | 20.52 | 19.71 | 20.46 | 4,740,229 | +0.67(+3.40%) |
Jan 29, 2014 | 19.76 | 19.99 | 19.67 | 19.78 | 4,143,222 | -0.12(-0.61%) |
Jan 28, 2014 | 19.88 | 19.99 | 19.70 | 19.91 | 3,980,113 | +0.03(+0.14%) |
Jan 27, 2014 | 19.15 | 20.03 | 19.15 | 19.88 | 6,896,362 | +0.81(+4.24%) |
Jan 24, 2014 | 19.61 | 19.65 | 18.97 | 19.07 | 4,259,705 | -0.62(-3.17%) |
Jan 23, 2014 | 19.80 | 19.90 | 19.55 | 19.70 | 4,196,941 | -0.23(-1.16%) |
Jan 22, 2014 | 19.58 | 19.93 | 19.46 | 19.93 | 2,903,149 | +0.38(+1.95%) |
Jan 21, 2014 | 19.94 | 19.94 | 19.42 | 19.55 | 2,715,965 | -0.17(-0.86%) |
Jan 17, 2014 | 19.57 | 19.72 | 19.72 | 19.72 | 4,400,669 | +0.15(+0.76%) |
Jan 16, 2014 | 19.86 | 19.91 | 19.37 | 19.57 | 5,329,707 | -0.35(-1.74%) |
Jan 15, 2014 | 20.11 | 20.20 | 19.83 | 19.91 | 3,062,420 | -0.20(-0.98%) |
Jan 14, 2014 | 20.04 | 20.20 | 19.90 | 20.11 | 3,373,166 | +0.14(+0.68%) |
Jan 13, 2014 | 20.48 | 20.49 | 19.94 | 19.97 | 4,591,896 | -0.60(-2.94%) |
Jan 10, 2014 | 20.56 | 20.69 | 20.33 | 20.58 | 3,507,461 | +0.18(+0.90%) |
Jan 09, 2014 | 20.53 | 20.71 | 20.23 | 20.39 | 7,440,645 | +0.20(+0.98%) |
Jan 08, 2014 | 19.34 | 20.30 | 19.04 | 20.20 | 11,509,917 | +0.86(+4.46%) |
Jan 07, 2014 | 19.34 | 19.59 | 19.33 | 19.34 | 5,014,155 | -0.01(-0.04%) |
Jan 06, 2014 | 19.90 | 19.97 | 19.31 | 19.34 | 5,905,743 | -0.54(-2.73%) |
Jan 03, 2014 | 20.03 | 20.14 | 19.77 | 19.89 | 2,434,563 | -0.07(-0.34%) |
Jan 02, 2014 | 19.69 | 19.97 | 19.66 | 19.95 | 2,701,326 | +0.23(+1.17%) |
Dec 31, 2013 | 19.76 | 19.72 | 19.72 | 19.72 | 1,837,011 | -0.03(-0.17%) |
Dec 30, 2013 | 19.37 | 19.83 | 19.27 | 19.76 | 2,792,398 | +0.39(+2.00%) |
Dec 27, 2013 | 19.67 | 19.67 | 19.29 | 19.37 | 1,575,198 | -0.29(-1.45%) |
Dec 26, 2013 | 19.59 | 19.67 | 19.52 | 19.65 | 1,140,063 | +0.14(+0.70%) |
Dec 24, 2013 | 19.63 | 19.68 | 19.41 | 19.52 | 609,202 | -0.06(-0.31%) |
Dec 23, 2013 | 19.63 | 19.66 | 19.29 | 19.58 | 2,014,763 | +0.20(+1.02%) |
Dec 20, 2013 | 19.36 | 19.55 | 19.29 | 19.38 | 4,422,090 | +0.04(+0.21%) |
Dec 19, 2013 | 19.23 | 19.42 | 19.12 | 19.34 | 2,810,921 | +0.14(+0.74%) |
Dec 18, 2013 | 18.99 | 19.21 | 18.69 | 19.20 | 4,553,149 | +0.20(+1.04%) |
Dec 17, 2013 | 19.10 | 19.27 | 18.98 | 19.00 | 3,712,367 | -0.16(-0.82%) |
Dec 16, 2013 | 19.15 | 19.44 | 19.09 | 19.16 | 3,678,283 | +0.12(+0.61%) |
Dec 13, 2013 | 19.10 | 19.31 | 18.92 | 19.04 | 2,871,275 | -0.07(-0.39%) |
Dec 12, 2013 | 18.98 | 19.24 | 18.87 | 19.12 | 5,128,978 | +0.10(+0.50%) |
Dec 11, 2013 | 19.26 | 20.17 | 18.47 | 19.02 | 13,024,991 | -0.54(-2.74%) |
Dec 10, 2013 | 19.65 | 19.82 | 19.51 | 19.56 | 3,825,114 | -0.15(-0.76%) |
Dec 09, 2013 | 19.69 | 19.73 | 19.56 | 19.71 | 2,777,575 | +0.01(+0.03%) |
Dec 06, 2013 | 19.55 | 19.78 | 19.48 | 19.70 | 2,840,180 | +0.32(+1.65%) |
Dec 05, 2013 | 19.15 | 19.45 | 19.10 | 19.38 | 2,517,260 | +0.17(+0.88%) |
Dec 04, 2013 | 19.12 | 19.25 | 18.94 | 19.21 | 2,881,941 | +0.01(+0.07%) |
Dec 03, 2013 | 19.09 | 19.39 | 19.07 | 19.20 | 3,241,599 | +0.03(+0.14%) |
Dec 02, 2013 | 18.83 | 19.28 | 18.76 | 19.17 | 2,796,922 | +0.36(+1.94%) |
Nov 29, 2013 | 18.95 | 19.02 | 18.78 | 18.81 | 1,149,777 | -0.15(-0.78%) |
Nov 27, 2013 | 18.89 | 19.08 | 18.80 | 18.96 | 1,363,406 | +0.07(+0.39%) |
Nov 26, 2013 | 19.04 | 19.23 | 18.84 | 18.88 | 2,413,787 | -0.18(-0.92%) |
Nov 25, 2013 | 19.43 | 19.49 | 19.02 | 19.06 | 2,075,116 | -0.30(-1.57%) |
Nov 22, 2013 | 19.49 | 19.52 | 19.31 | 19.36 | 1,834,004 | -0.13(-0.66%) |
Nov 21, 2013 | 19.16 | 19.54 | 19.15 | 19.49 | 1,423,783 | +0.36(+1.87%) |
Nov 20, 2013 | 19.18 | 19.37 | 19.07 | 19.13 | 1,197,248 | +0.01(+0.07%) |
Nov 19, 2013 | 19.04 | 19.32 | 18.92 | 19.12 | 1,638,778 | +0.03(+0.14%) |
Nov 18, 2013 | 19.29 | 19.33 | 19.02 | 19.09 | 1,859,770 | -0.13(-0.67%) |
Nov 15, 2013 | 18.96 | 19.24 | 18.82 | 19.22 | 3,575,637 | +0.22(+1.17%) |
Nov 14, 2013 | 18.94 | 19.05 | 18.84 | 19.00 | 1,790,197 | +0.06(+0.32%) |
Nov 13, 2013 | 18.34 | 18.96 | 18.30 | 18.94 | 2,460,212 | +0.46(+2.48%) |
Nov 12, 2013 | 18.75 | 18.81 | 18.46 | 18.48 | 2,431,172 | -0.27(-1.44%) |
Nov 11, 2013 | 18.84 | 19.00 | 18.68 | 18.75 | 1,609,020 | -0.03(-0.18%) |
Nov 08, 2013 | 18.45 | 18.79 | 18.41 | 18.78 | 2,013,309 | +0.33(+1.79%) |
Nov 07, 2013 | 19.36 | 19.42 | 18.36 | 18.45 | 4,994,784 | -0.86(-4.47%) |
Nov 06, 2013 | 20.01 | 20.01 | 19.26 | 19.31 | 4,964,316 | -0.66(-3.31%) |
Nov 05, 2013 | 19.74 | 20.05 | 19.63 | 19.98 | 2,671,191 | +0.13(+0.65%) |
Nov 04, 2013 | 19.50 | 19.90 | 19.49 | 19.85 | 2,265,822 | +0.36(+1.87%) |
Nov 01, 2013 | 19.25 | 19.51 | 19.21 | 19.48 | 2,077,755 | +0.30(+1.58%) |
Oct 31, 2013 | 19.19 | 19.30 | 19.03 | 19.18 | 2,656,634 | +0.01(+0.07%) |
Oct 30, 2013 | 19.53 | 19.56 | 19.11 | 19.17 | 1,392,783 | -0.30(-1.56%) |
Oct 29, 2013 | 19.18 | 19.62 | 19.17 | 19.47 | 2,707,573 | +0.36(+1.87%) |
Oct 28, 2013 | 19.23 | 19.24 | 19.05 | 19.11 | 1,769,349 | -0.09(-0.49%) |
Oct 25, 2013 | 19.46 | 19.46 | 19.15 | 19.21 | 1,646,041 | -0.15(-0.77%) |
Oct 24, 2013 | 19.51 | 19.56 | 19.28 | 19.35 | 1,706,216 | -0.11(-0.59%) |
Oct 23, 2013 | 19.71 | 19.71 | 19.37 | 19.47 | 2,184,335 | -0.36(-1.80%) |
Oct 22, 2013 | 19.62 | 19.88 | 19.62 | 19.83 | 3,130,246 | +0.21(+1.07%) |
Oct 21, 2013 | 19.70 | 19.79 | 19.58 | 19.62 | 2,611,525 | -0.11(-0.55%) |
Oct 18, 2013 | 19.74 | 19.81 | 19.60 | 19.73 | 3,502,762 | +0.11(+0.58%) |
Oct 17, 2013 | 19.37 | 19.63 | 19.24 | 19.61 | 3,322,623 | +0.15(+0.76%) |
Oct 16, 2013 | 18.82 | 19.63 | 18.73 | 19.46 | 6,679,124 | +0.82(+4.41%) |
Oct 15, 2013 | 18.65 | 18.86 | 18.49 | 18.64 | 3,332,769 | -0.06(-0.32%) |
Oct 14, 2013 | 18.62 | 18.72 | 18.37 | 18.70 | 4,214,800 | +0.00(+0.00%) |
Oct 11, 2013 | 18.77 | 18.91 | 18.65 | 18.70 | 2,319,980 | -0.07(-0.36%) |
Oct 10, 2013 | 18.46 | 18.84 | 18.46 | 18.77 | 3,107,796 | +0.42(+2.32%) |
Oct 09, 2013 | 18.21 | 18.52 | 17.94 | 18.34 | 5,111,112 | -0.04(-0.22%) |
Oct 08, 2013 | 18.71 | 18.75 | 18.33 | 18.38 | 2,439,942 | -0.34(-1.84%) |
Oct 07, 2013 | 19.03 | 19.09 | 18.71 | 18.73 | 5,162,126 | -0.50(-2.60%) |
Oct 04, 2013 | 18.94 | 19.77 | 18.81 | 19.23 | 8,370,960 | +0.38(+2.04%) |
Oct 03, 2013 | 18.75 | 18.91 | 18.58 | 18.84 | 5,133,252 | +0.00(+0.00%) |
Oct 02, 2013 | 18.65 | 18.90 | 18.49 | 18.84 | 5,200,637 | +0.05(+0.29%) |