Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.60 | 23.91 | 23.56 | 23.89 | 5,655,122 | +0.29(+1.21%) |
Sep 29, 2014 | 23.37 | 23.69 | 23.27 | 23.60 | 6,441,231 | +0.05(+0.22%) |
Sep 26, 2014 | 23.40 | 23.61 | 23.18 | 23.55 | 4,767,368 | +0.23(+1.00%) |
Sep 25, 2014 | 23.65 | 23.67 | 23.30 | 23.32 | 4,890,812 | -0.31(-1.31%) |
Sep 24, 2014 | 23.64 | 23.77 | 23.53 | 23.63 | 5,910,199 | -0.01(-0.05%) |
Sep 23, 2014 | 23.85 | 23.94 | 23.64 | 23.64 | 4,529,886 | -0.19(-0.81%) |
Sep 22, 2014 | 23.71 | 23.95 | 23.69 | 23.83 | 4,755,146 | +0.02(+0.10%) |
Sep 19, 2014 | 23.80 | 23.89 | 23.71 | 23.81 | 5,961,769 | +0.13(+0.57%) |
Sep 18, 2014 | 23.68 | 23.84 | 23.53 | 23.67 | 4,061,022 | +0.10(+0.42%) |
Sep 17, 2014 | 23.31 | 23.69 | 23.18 | 23.57 | 8,171,493 | +0.44(+1.89%) |
Sep 16, 2014 | 23.19 | 23.30 | 23.12 | 23.14 | 6,859,357 | -0.02(-0.10%) |
Sep 15, 2014 | 23.28 | 23.29 | 23.05 | 23.16 | 5,478,232 | +0.06(+0.25%) |
Sep 12, 2014 | 23.66 | 23.66 | 23.06 | 23.10 | 9,483,224 | -0.49(-2.08%) |
Sep 11, 2014 | 23.16 | 23.64 | 23.16 | 23.59 | 8,756,307 | +0.40(+1.74%) |
Sep 10, 2014 | 23.40 | 23.49 | 23.05 | 23.19 | 6,684,459 | -0.18(-0.75%) |
Sep 09, 2014 | 23.68 | 23.76 | 23.25 | 23.36 | 10,360,429 | -0.34(-1.45%) |
Sep 08, 2014 | 24.10 | 24.18 | 23.63 | 23.71 | 13,555,035 | -0.52(-2.15%) |
Sep 05, 2014 | 24.01 | 24.24 | 24.01 | 24.23 | 5,240,040 | +0.24(+1.00%) |
Sep 04, 2014 | 23.98 | 24.06 | 23.71 | 23.99 | 6,204,437 | +0.02(+0.10%) |
Sep 03, 2014 | 23.96 | 24.14 | 23.93 | 23.96 | 4,887,328 | +0.09(+0.39%) |
Sep 02, 2014 | 23.99 | 23.99 | 23.77 | 23.87 | 5,858,464 | -0.08(-0.32%) |
Aug 29, 2014 | 23.84 | 23.95 | 23.95 | 23.95 | 4,280,261 | +0.08(+0.32%) |
Aug 28, 2014 | 23.77 | 23.88 | 23.71 | 23.87 | 4,686,889 | +0.06(+0.25%) |
Aug 27, 2014 | 23.71 | 23.86 | 23.63 | 23.81 | 3,948,367 | +0.09(+0.39%) |
Aug 26, 2014 | 23.79 | 23.94 | 23.68 | 23.72 | 4,463,578 | -0.07(-0.32%) |
Aug 25, 2014 | 23.59 | 24.04 | 23.55 | 23.79 | 6,023,258 | +0.27(+1.15%) |
Aug 22, 2014 | 23.52 | 23.56 | 23.38 | 23.52 | 3,227,636 | -0.06(-0.27%) |
Aug 21, 2014 | 23.52 | 23.86 | 23.49 | 23.59 | 5,840,818 | +0.07(+0.29%) |
Aug 20, 2014 | 23.50 | 23.57 | 23.35 | 23.52 | 5,301,079 | +0.07(+0.32%) |
Aug 19, 2014 | 23.35 | 23.49 | 23.21 | 23.44 | 3,516,783 | +0.14(+0.59%) |
Aug 18, 2014 | 23.43 | 23.47 | 23.23 | 23.30 | 4,690,015 | +0.01(+0.05%) |
Aug 15, 2014 | 23.40 | 23.41 | 23.14 | 23.29 | 6,037,902 | -0.06(-0.27%) |
Aug 14, 2014 | 23.41 | 23.46 | 23.25 | 23.36 | 6,078,469 | +0.02(+0.10%) |
Aug 13, 2014 | 23.53 | 23.63 | 23.30 | 23.33 | 10,070,621 | -0.17(-0.74%) |
Aug 12, 2014 | 23.21 | 23.57 | 23.18 | 23.51 | 8,951,870 | +0.29(+1.24%) |
Aug 11, 2014 | 23.02 | 23.29 | 22.99 | 23.22 | 9,083,648 | +0.24(+1.03%) |
Aug 08, 2014 | 22.53 | 22.96 | 22.45 | 22.98 | 8,751,107 | +0.52(+2.34%) |
Aug 07, 2014 | 22.48 | 22.87 | 22.05 | 22.46 | 8,467,774 | +0.10(+0.46%) |
Aug 06, 2014 | 22.55 | 22.57 | 22.24 | 22.35 | 6,014,443 | -0.30(-1.32%) |
Aug 05, 2014 | 22.61 | 22.73 | 22.46 | 22.65 | 6,565,207 | -0.10(-0.43%) |
Aug 04, 2014 | 22.51 | 22.77 | 22.28 | 22.75 | 6,879,822 | +0.23(+1.02%) |
Aug 01, 2014 | 22.55 | 22.66 | 22.32 | 22.52 | 8,115,956 | -0.10(-0.46%) |
Jul 31, 2014 | 22.80 | 23.02 | 22.55 | 22.62 | 13,972,303 | -0.31(-1.33%) |
Jul 30, 2014 | 22.95 | 23.19 | 22.81 | 22.93 | 13,955,281 | -0.07(-0.33%) |
Jul 29, 2014 | 26.19 | 26.33 | 22.36 | 23.00 | 89,849,864 | +1.26(+5.81%) |
Jul 28, 2014 | 21.74 | 21.85 | 21.64 | 21.74 | 6,692,695 | +0.07(+0.35%) |
Jul 25, 2014 | 21.69 | 21.88 | 21.63 | 21.67 | 3,681,544 | -0.06(-0.27%) |
Jul 24, 2014 | 21.66 | 21.80 | 21.65 | 21.72 | 3,925,453 | +0.06(+0.29%) |
Jul 23, 2014 | 21.44 | 21.72 | 21.42 | 21.66 | 5,509,478 | +0.15(+0.70%) |
Jul 22, 2014 | 21.41 | 21.61 | 21.36 | 21.51 | 4,919,652 | +0.17(+0.78%) |
Jul 21, 2014 | 21.22 | 21.44 | 21.17 | 21.34 | 5,204,095 | +0.04(+0.19%) |
Jul 18, 2014 | 21.23 | 21.35 | 21.11 | 21.30 | 3,570,608 | +0.13(+0.63%) |
Jul 17, 2014 | 21.33 | 21.45 | 21.17 | 21.17 | 3,306,351 | -0.23(-1.08%) |
Jul 16, 2014 | 21.39 | 21.49 | 21.32 | 21.40 | 7,319,260 | +0.07(+0.35%) |
Jul 15, 2014 | 21.27 | 21.40 | 21.21 | 21.33 | 7,221,518 | +0.06(+0.27%) |
Jul 14, 2014 | 21.27 | 21.42 | 21.18 | 21.27 | 3,929,798 | +0.07(+0.33%) |
Jul 11, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 2,901,270 | -0.01(-0.03%) |
Jul 10, 2014 | 20.98 | 21.29 | 20.92 | 21.21 | 6,025,691 | +0.11(+0.52%) |
Jul 09, 2014 | 21.08 | 21.18 | 20.98 | 21.10 | 8,536,301 | +0.05(+0.25%) |
Jul 08, 2014 | 20.85 | 21.15 | 20.81 | 21.04 | 6,533,640 | +0.22(+1.05%) |
Jul 07, 2014 | 20.78 | 20.96 | 20.74 | 20.82 | 3,602,722 | +0.02(+0.11%) |
Jul 03, 2014 | 20.74 | 20.80 | 20.80 | 20.80 | 3,593,106 | +0.08(+0.39%) |
Jul 02, 2014 | 20.86 | 20.89 | 20.58 | 20.72 | 7,119,023 | -0.22(-1.05%) |
Jul 01, 2014 | 20.88 | 21.01 | 20.73 | 20.94 | 4,060,711 | +0.07(+0.33%) |
Jun 30, 2014 | 20.69 | 20.93 | 20.67 | 20.87 | 4,892,005 | +0.24(+1.17%) |
Jun 27, 2014 | 20.82 | 20.83 | 20.58 | 20.63 | 7,363,220 | -0.22(-1.05%) |
Jun 26, 2014 | 20.87 | 21.00 | 20.78 | 20.85 | 5,031,390 | +0.01(+0.03%) |
Jun 25, 2014 | 20.98 | 20.99 | 20.69 | 20.84 | 6,736,384 | -0.12(-0.58%) |
Jun 24, 2014 | 21.19 | 21.23 | 20.94 | 20.96 | 4,587,314 | -0.21(-1.01%) |
Jun 23, 2014 | 21.22 | 21.22 | 20.99 | 21.18 | 4,072,875 | +0.02(+0.08%) |
Jun 20, 2014 | 21.56 | 21.61 | 21.13 | 21.16 | 8,739,182 | -0.34(-1.58%) |
Jun 19, 2014 | 21.34 | 21.51 | 21.32 | 21.50 | 4,684,732 | +0.21(+0.98%) |
Jun 18, 2014 | 21.13 | 21.32 | 21.12 | 21.29 | 3,916,172 | +0.18(+0.85%) |
Jun 17, 2014 | 21.34 | 21.38 | 21.07 | 21.11 | 5,537,677 | -0.25(-1.19%) |
Jun 16, 2014 | 21.26 | 21.40 | 21.18 | 21.37 | 4,596,817 | +0.06(+0.30%) |
Jun 13, 2014 | 21.02 | 21.34 | 20.97 | 21.30 | 5,997,895 | +0.32(+1.54%) |
Jun 12, 2014 | 20.98 | 21.03 | 20.82 | 20.98 | 5,134,288 | -0.02(-0.11%) |
Jun 11, 2014 | 21.25 | 21.30 | 20.96 | 21.00 | 6,684,820 | -0.29(-1.35%) |
Jun 10, 2014 | 21.26 | 21.35 | 21.21 | 21.29 | 5,972,606 | +0.01(+0.05%) |
Jun 06, 2014 | 21.48 | 21.55 | 21.24 | 21.28 | 6,565,890 | -0.16(-0.73%) |
Jun 05, 2014 | 21.61 | 21.66 | 21.31 | 21.44 | 8,684,869 | -0.18(-0.83%) |
Jun 04, 2014 | 21.55 | 21.65 | 21.43 | 21.61 | 6,991,586 | +0.00(+0.00%) |
Jun 03, 2014 | 21.43 | 21.64 | 21.42 | 21.61 | 8,125,992 | +0.23(+1.09%) |
Jun 02, 2014 | 21.45 | 21.51 | 21.31 | 21.38 | 4,676,983 | -0.03(-0.13%) |
May 30, 2014 | 21.35 | 21.48 | 21.35 | 21.41 | 6,942,805 | -0.01(-0.03%) |
May 29, 2014 | 21.48 | 21.58 | 21.32 | 21.42 | 7,069,387 | -0.07(-0.32%) |
May 28, 2014 | 21.27 | 21.56 | 21.22 | 21.48 | 7,180,216 | +0.27(+1.29%) |
May 27, 2014 | 21.23 | 21.24 | 21.05 | 21.21 | 6,185,796 | +0.02(+0.11%) |
May 23, 2014 | 21.15 | 21.19 | 21.19 | 21.19 | 5,955,536 | +0.03(+0.15%) |
May 22, 2014 | 21.17 | 21.29 | 21.06 | 21.16 | 4,166,101 | +0.03(+0.15%) |
May 21, 2014 | 21.46 | 21.48 | 21.04 | 21.13 | 9,546,624 | -0.23(-1.09%) |
May 20, 2014 | 21.58 | 21.61 | 21.31 | 21.36 | 10,314,875 | -0.22(-1.03%) |
May 19, 2014 | 21.33 | 21.60 | 21.28 | 21.58 | 13,652,962 | -0.12(-0.55%) |
May 16, 2014 | 21.57 | 21.71 | 21.42 | 21.70 | 7,955,396 | +0.20(+0.93%) |
May 15, 2014 | 21.40 | 21.65 | 21.32 | 21.50 | 14,484,073 | +0.10(+0.45%) |
May 14, 2014 | 21.01 | 21.45 | 20.96 | 21.40 | 13,512,168 | +0.39(+1.87%) |
May 13, 2014 | 20.90 | 21.03 | 20.82 | 21.01 | 11,537,973 | +0.13(+0.63%) |
May 12, 2014 | 20.88 | 20.96 | 20.80 | 20.88 | 9,613,958 | +0.10(+0.49%) |
May 09, 2014 | 20.79 | 21.00 | 20.69 | 20.78 | 13,714,167 | -0.17(-0.81%) |
May 08, 2014 | 19.72 | 21.15 | 19.68 | 20.95 | 38,034,720 | +1.26(+6.38%) |
May 07, 2014 | 19.61 | 19.84 | 19.59 | 19.69 | 11,639,188 | +0.11(+0.55%) |
May 06, 2014 | 19.77 | 19.82 | 19.57 | 19.59 | 8,133,849 | -0.22(-1.09%) |
May 05, 2014 | 19.77 | 19.82 | 19.72 | 19.80 | 5,809,798 | +0.01(+0.03%) |
May 02, 2014 | 19.92 | 20.03 | 19.77 | 19.80 | 6,429,896 | -0.07(-0.37%) |
May 01, 2014 | 19.84 | 19.92 | 19.73 | 19.87 | 4,754,888 | +0.03(+0.14%) |
Apr 30, 2014 | 19.80 | 19.85 | 19.68 | 19.84 | 6,053,210 | +0.06(+0.32%) |
Apr 29, 2014 | 19.78 | 19.84 | 19.70 | 19.78 | 5,995,339 | +0.09(+0.46%) |
Apr 28, 2014 | 19.62 | 19.77 | 19.55 | 19.69 | 8,612,840 | -0.07(-0.35%) |
Apr 25, 2014 | 19.62 | 19.78 | 19.49 | 19.76 | 6,612,134 | +0.07(+0.38%) |
Apr 24, 2014 | 19.77 | 19.77 | 19.56 | 19.68 | 7,400,853 | +0.01(+0.06%) |
Apr 23, 2014 | 19.59 | 19.72 | 19.51 | 19.67 | 9,756,840 | +0.09(+0.46%) |
Apr 22, 2014 | 19.60 | 19.61 | 19.52 | 19.58 | 5,558,650 | -0.02(-0.12%) |
Apr 21, 2014 | 19.61 | 19.72 | 19.55 | 19.60 | 3,822,270 | +0.03(+0.17%) |
Apr 17, 2014 | 19.68 | 19.57 | 19.57 | 19.57 | 8,501,626 | -0.18(-0.89%) |
Apr 16, 2014 | 19.44 | 19.76 | 19.44 | 19.74 | 8,649,275 | +0.39(+2.03%) |
Apr 15, 2014 | 19.26 | 19.36 | 19.21 | 19.35 | 8,598,297 | +0.10(+0.50%) |
Apr 14, 2014 | 19.03 | 19.27 | 18.99 | 19.26 | 8,846,376 | +0.30(+1.59%) |
Apr 11, 2014 | 18.95 | 19.05 | 18.82 | 18.95 | 7,817,324 | -0.05(-0.24%) |
Apr 10, 2014 | 19.25 | 19.45 | 19.00 | 19.00 | 8,754,612 | -0.21(-1.09%) |
Apr 09, 2014 | 19.30 | 19.35 | 19.09 | 19.21 | 13,747,507 | -0.08(-0.41%) |
Apr 08, 2014 | 19.08 | 19.30 | 18.99 | 19.29 | 7,711,416 | +0.23(+1.19%) |
Apr 07, 2014 | 19.12 | 19.25 | 19.03 | 19.06 | 8,258,837 | -0.09(-0.44%) |
Apr 04, 2014 | 19.07 | 19.21 | 19.05 | 19.15 | 8,837,271 | +0.11(+0.60%) |
Apr 03, 2014 | 18.86 | 19.05 | 18.82 | 19.03 | 10,425,898 | +0.18(+0.93%) |
Apr 02, 2014 | 18.81 | 18.95 | 18.74 | 18.86 | 7,599,660 | +0.06(+0.30%) |
Apr 01, 2014 | 18.65 | 18.83 | 18.44 | 18.80 | 11,643,223 | +0.14(+0.73%) |
Mar 31, 2014 | 18.63 | 18.74 | 18.58 | 18.66 | 10,490,116 | +0.09(+0.49%) |
Mar 28, 2014 | 18.54 | 18.72 | 18.49 | 18.57 | 7,203,178 | +0.05(+0.28%) |
Mar 27, 2014 | 18.49 | 18.56 | 18.28 | 18.52 | 8,865,236 | +0.17(+0.93%) |
Mar 26, 2014 | 18.16 | 18.47 | 18.16 | 18.35 | 13,026,083 | +0.22(+1.19%) |
Mar 25, 2014 | 17.97 | 18.15 | 17.87 | 18.14 | 7,627,536 | +0.21(+1.17%) |
Mar 24, 2014 | 17.91 | 18.09 | 17.86 | 17.93 | 8,908,835 | +0.11(+0.64%) |
Mar 21, 2014 | 17.91 | 17.95 | 17.76 | 17.81 | 18,150,294 | -0.02(-0.10%) |
Mar 20, 2014 | 17.69 | 17.93 | 17.66 | 17.83 | 9,131,844 | +0.07(+0.38%) |
Mar 19, 2014 | 17.82 | 17.90 | 17.66 | 17.76 | 9,371,487 | -0.09(-0.48%) |
Mar 18, 2014 | 17.57 | 17.86 | 17.56 | 17.85 | 7,579,637 | +0.32(+1.82%) |
Mar 17, 2014 | 17.45 | 17.57 | 17.41 | 17.53 | 5,899,137 | +0.13(+0.72%) |
Mar 14, 2014 | 17.29 | 17.59 | 17.29 | 17.40 | 8,297,034 | +0.07(+0.43%) |
Mar 13, 2014 | 17.49 | 17.60 | 17.27 | 17.33 | 6,187,167 | -0.11(-0.62%) |
Mar 12, 2014 | 17.39 | 17.44 | 17.24 | 17.44 | 5,641,476 | -0.01(-0.03%) |
Mar 11, 2014 | 17.56 | 17.57 | 17.39 | 17.44 | 7,621,679 | -0.08(-0.45%) |
Mar 10, 2014 | 17.73 | 17.77 | 17.43 | 17.52 | 8,236,252 | -0.28(-1.56%) |
Mar 07, 2014 | 17.74 | 17.81 | 17.69 | 17.80 | 7,852,550 | +0.07(+0.42%) |
Mar 06, 2014 | 17.73 | 17.82 | 17.64 | 17.73 | 11,368,533 | -0.07(-0.42%) |
Mar 05, 2014 | 17.58 | 17.88 | 17.49 | 17.80 | 18,254,692 | +0.18(+1.05%) |
Mar 04, 2014 | 17.54 | 17.63 | 17.49 | 17.62 | 8,299,395 | +0.23(+1.35%) |
Mar 03, 2014 | 17.33 | 17.46 | 17.31 | 17.38 | 9,023,363 | -0.08(-0.48%) |
Feb 28, 2014 | 17.36 | 17.53 | 17.35 | 17.47 | 9,302,894 | +0.10(+0.58%) |
Feb 27, 2014 | 17.21 | 17.38 | 17.14 | 17.37 | 10,868,300 | +0.16(+0.91%) |
Feb 26, 2014 | 17.42 | 17.43 | 17.18 | 17.21 | 10,066,293 | -0.19(-1.09%) |
Feb 25, 2014 | 17.44 | 17.53 | 17.33 | 17.40 | 9,337,782 | -0.03(-0.16%) |
Feb 24, 2014 | 17.45 | 17.59 | 17.40 | 17.43 | 8,442,768 | +0.06(+0.32%) |
Feb 21, 2014 | 17.38 | 17.48 | 17.29 | 17.37 | 10,907,804 | -0.02(-0.10%) |
Feb 20, 2014 | 17.28 | 17.43 | 17.22 | 17.39 | 6,414,194 | +0.12(+0.71%) |
Feb 19, 2014 | 17.26 | 17.44 | 17.23 | 17.26 | 8,745,688 | -0.03(-0.16%) |
Feb 18, 2014 | 17.19 | 17.31 | 17.08 | 17.29 | 10,729,717 | +0.17(+0.98%) |
Feb 14, 2014 | 17.22 | 17.12 | 17.12 | 17.12 | 12,336,403 | -0.07(-0.39%) |
Feb 13, 2014 | 16.79 | 17.46 | 16.77 | 17.19 | 21,822,912 | +0.32(+1.92%) |
Feb 12, 2014 | 16.60 | 16.90 | 16.56 | 16.87 | 14,730,823 | +0.26(+1.55%) |
Feb 11, 2014 | 16.33 | 16.70 | 16.26 | 16.61 | 15,032,673 | +0.45(+2.77%) |
Feb 10, 2014 | 16.10 | 16.20 | 16.04 | 16.16 | 7,662,825 | +0.08(+0.49%) |
Feb 07, 2014 | 15.86 | 16.09 | 15.84 | 16.09 | 7,265,176 | +0.27(+1.73%) |
Feb 06, 2014 | 15.83 | 15.90 | 15.68 | 15.81 | 14,505,589 | +0.02(+0.11%) |
Feb 05, 2014 | 15.67 | 15.85 | 15.66 | 15.80 | 7,365,589 | +0.10(+0.64%) |
Feb 04, 2014 | 15.74 | 15.78 | 15.61 | 15.69 | 9,619,951 | -0.02(-0.14%) |
Feb 03, 2014 | 16.15 | 16.15 | 15.70 | 15.72 | 11,835,610 | -0.41(-2.53%) |
Jan 31, 2014 | 16.15 | 16.24 | 16.09 | 16.12 | 11,667,774 | -0.17(-1.03%) |
Jan 30, 2014 | 16.02 | 16.31 | 15.94 | 16.29 | 12,654,491 | +0.32(+1.99%) |
Jan 29, 2014 | 16.14 | 16.15 | 15.82 | 15.97 | 13,528,375 | -0.20(-1.24%) |
Jan 28, 2014 | 16.29 | 16.32 | 16.13 | 16.18 | 11,409,251 | -0.07(-0.45%) |
Jan 27, 2014 | 16.31 | 16.38 | 16.23 | 16.25 | 13,366,152 | -0.04(-0.24%) |
Jan 24, 2014 | 16.44 | 16.51 | 16.28 | 16.29 | 10,882,582 | -0.17(-1.02%) |
Jan 23, 2014 | 16.44 | 16.47 | 16.37 | 16.45 | 11,008,151 | -0.03(-0.17%) |
Jan 22, 2014 | 16.75 | 16.75 | 16.48 | 16.48 | 8,011,014 | -0.20(-1.17%) |
Jan 21, 2014 | 16.83 | 16.86 | 16.52 | 16.68 | 10,845,376 | -0.08(-0.50%) |
Jan 17, 2014 | 16.96 | 16.76 | 16.76 | 16.76 | 11,106,109 | -0.18(-1.09%) |
Jan 16, 2014 | 17.03 | 17.08 | 16.87 | 16.95 | 7,881,316 | -0.11(-0.66%) |
Jan 15, 2014 | 17.17 | 17.19 | 16.89 | 17.06 | 20,990,766 | -0.09(-0.52%) |
Jan 14, 2014 | 17.29 | 17.32 | 17.06 | 17.15 | 9,995,575 | -0.10(-0.58%) |
Jan 13, 2014 | 17.32 | 17.46 | 17.24 | 17.25 | 8,862,521 | -0.08(-0.48%) |
Jan 10, 2014 | 17.35 | 17.44 | 17.23 | 17.33 | 6,561,745 | +0.13(+0.75%) |
Jan 09, 2014 | 17.46 | 17.48 | 17.15 | 17.20 | 7,252,415 | -0.25(-1.44%) |
Jan 08, 2014 | 17.52 | 17.55 | 17.40 | 17.45 | 7,806,763 | -0.10(-0.54%) |
Jan 07, 2014 | 17.75 | 17.76 | 17.53 | 17.55 | 9,005,941 | -0.15(-0.82%) |
Jan 06, 2014 | 17.73 | 17.76 | 17.62 | 17.69 | 5,216,879 | +0.04(+0.22%) |
Jan 03, 2014 | 17.76 | 17.77 | 17.60 | 17.66 | 3,825,362 | -0.03(-0.16%) |
Jan 02, 2014 | 17.73 | 17.78 | 17.61 | 17.68 | 7,950,288 | -0.11(-0.63%) |
Dec 31, 2013 | 17.85 | 17.80 | 17.80 | 17.80 | 9,168,675 | -0.06(-0.34%) |
Dec 30, 2013 | 17.79 | 17.94 | 17.76 | 17.86 | 7,407,554 | -0.03(-0.16%) |
Dec 27, 2013 | 17.78 | 17.90 | 17.67 | 17.88 | 6,605,805 | +0.09(+0.50%) |
Dec 26, 2013 | 17.77 | 17.83 | 17.68 | 17.80 | 6,348,244 | +0.09(+0.50%) |
Dec 24, 2013 | 17.47 | 17.79 | 17.47 | 17.71 | 5,308,352 | +0.18(+1.05%) |
Dec 23, 2013 | 17.35 | 17.54 | 17.35 | 17.52 | 10,185,668 | +0.18(+1.03%) |
Dec 20, 2013 | 17.54 | 17.56 | 17.28 | 17.34 | 16,386,781 | -0.18(-1.02%) |
Dec 19, 2013 | 17.67 | 17.71 | 16.99 | 17.52 | 23,691,830 | -0.27(-1.51%) |
Dec 18, 2013 | 17.62 | 17.84 | 17.47 | 17.79 | 12,668,734 | +0.22(+1.27%) |
Dec 17, 2013 | 17.32 | 17.66 | 17.30 | 17.57 | 11,384,099 | +0.27(+1.58%) |
Dec 16, 2013 | 17.21 | 17.36 | 17.21 | 17.29 | 9,099,178 | +0.12(+0.72%) |
Dec 13, 2013 | 17.18 | 17.28 | 16.97 | 17.17 | 10,828,891 | -0.02(-0.10%) |
Dec 12, 2013 | 17.12 | 17.21 | 16.94 | 17.19 | 9,629,856 | +0.03(+0.16%) |
Dec 11, 2013 | 17.60 | 17.63 | 17.12 | 17.16 | 12,722,784 | -0.45(-2.54%) |
Dec 10, 2013 | 17.62 | 17.78 | 17.59 | 17.61 | 11,333,588 | -0.01(-0.03%) |
Dec 09, 2013 | 17.35 | 17.70 | 17.33 | 17.61 | 10,379,749 | +0.25(+1.45%) |
Dec 06, 2013 | 17.32 | 17.47 | 17.29 | 17.36 | 10,307,365 | +0.23(+1.37%) |
Dec 05, 2013 | 17.02 | 17.25 | 16.98 | 17.12 | 10,287,937 | -0.11(-0.62%) |
Dec 04, 2013 | 16.87 | 17.31 | 16.79 | 17.23 | 12,119,768 | +0.26(+1.55%) |
Dec 03, 2013 | 16.85 | 17.00 | 16.77 | 16.97 | 10,296,573 | +0.04(+0.23%) |
Dec 02, 2013 | 17.11 | 17.15 | 16.90 | 16.93 | 9,162,470 | -0.22(-1.30%) |
Nov 29, 2013 | 17.16 | 17.34 | 17.13 | 17.15 | 4,189,199 | -0.01(-0.06%) |
Nov 27, 2013 | 17.15 | 17.28 | 17.07 | 17.16 | 7,475,056 | +0.02(+0.13%) |
Nov 26, 2013 | 17.14 | 17.24 | 17.06 | 17.14 | 11,909,428 | -0.01(-0.07%) |
Nov 25, 2013 | 17.20 | 17.44 | 17.10 | 17.15 | 9,424,883 | +0.02(+0.10%) |
Nov 22, 2013 | 17.30 | 17.32 | 17.10 | 17.14 | 8,729,846 | -0.23(-1.32%) |
Nov 21, 2013 | 17.49 | 17.50 | 17.27 | 17.37 | 9,610,743 | -0.10(-0.58%) |
Nov 20, 2013 | 17.62 | 17.78 | 17.44 | 17.47 | 9,900,010 | -0.12(-0.66%) |
Nov 19, 2013 | 17.74 | 17.74 | 17.49 | 17.58 | 8,316,240 | -0.10(-0.56%) |
Nov 18, 2013 | 17.68 | 17.75 | 17.56 | 17.68 | 8,387,571 | +0.05(+0.28%) |
Nov 15, 2013 | 17.50 | 17.69 | 17.50 | 17.63 | 6,881,874 | +0.14(+0.82%) |
Nov 14, 2013 | 17.33 | 17.53 | 17.33 | 17.49 | 7,739,833 | +0.20(+1.14%) |
Nov 13, 2013 | 17.25 | 17.30 | 17.19 | 17.29 | 7,575,453 | +0.03(+0.16%) |
Nov 12, 2013 | 17.34 | 17.44 | 17.22 | 17.26 | 9,455,919 | -0.04(-0.25%) |
Nov 11, 2013 | 17.27 | 17.37 | 17.17 | 17.31 | 5,904,625 | +0.10(+0.57%) |
Nov 08, 2013 | 17.48 | 17.53 | 16.95 | 17.21 | 18,348,680 | -0.26(-1.51%) |
Nov 07, 2013 | 18.12 | 18.15 | 17.36 | 17.47 | 24,231,148 | -1.14(-6.14%) |
Nov 06, 2013 | 18.45 | 18.64 | 18.44 | 18.61 | 8,430,072 | +0.28(+1.53%) |
Nov 05, 2013 | 18.49 | 18.55 | 18.29 | 18.33 | 10,364,236 | -0.21(-1.13%) |
Nov 04, 2013 | 18.55 | 18.58 | 18.44 | 18.54 | 6,328,834 | +0.10(+0.54%) |
Nov 01, 2013 | 18.59 | 18.71 | 18.40 | 18.44 | 7,243,433 | -0.15(-0.83%) |
Oct 31, 2013 | 18.43 | 18.60 | 18.30 | 18.60 | 7,515,462 | +0.18(+0.98%) |
Oct 30, 2013 | 18.60 | 18.61 | 18.40 | 18.42 | 5,359,545 | -0.15(-0.83%) |
Oct 29, 2013 | 18.46 | 18.77 | 18.46 | 18.57 | 8,959,792 | +0.16(+0.86%) |
Oct 28, 2013 | 18.26 | 18.45 | 18.22 | 18.41 | 6,993,962 | +0.14(+0.75%) |
Oct 25, 2013 | 18.22 | 18.36 | 18.14 | 18.27 | 6,534,882 | +0.03(+0.15%) |
Oct 24, 2013 | 18.34 | 18.35 | 18.17 | 18.25 | 5,980,040 | -0.09(-0.51%) |
Oct 23, 2013 | 18.26 | 18.42 | 18.17 | 18.34 | 6,185,052 | -0.02(-0.09%) |
Oct 22, 2013 | 18.09 | 18.40 | 17.98 | 18.36 | 6,597,030 | +0.24(+1.30%) |
Oct 21, 2013 | 18.18 | 18.23 | 18.00 | 18.12 | 6,629,409 | -0.01(-0.06%) |
Oct 18, 2013 | 18.29 | 18.31 | 18.11 | 18.13 | 6,727,501 | -0.13(-0.72%) |
Oct 17, 2013 | 18.06 | 18.28 | 18.00 | 18.26 | 6,504,530 | +0.18(+1.00%) |
Oct 16, 2013 | 17.92 | 18.09 | 17.90 | 18.08 | 6,476,773 | +0.21(+1.20%) |
Oct 15, 2013 | 17.98 | 18.06 | 17.84 | 17.87 | 7,055,545 | -0.08(-0.46%) |
Oct 14, 2013 | 18.08 | 18.12 | 17.90 | 17.95 | 8,147,194 | -0.30(-1.63%) |
Oct 11, 2013 | 18.27 | 18.29 | 18.05 | 18.25 | 7,376,745 | -0.07(-0.36%) |
Oct 10, 2013 | 17.80 | 18.34 | 17.79 | 18.31 | 16,050,471 | +0.63(+3.57%) |
Oct 09, 2013 | 17.24 | 17.76 | 17.21 | 17.68 | 14,296,741 | +0.50(+2.91%) |
Oct 08, 2013 | 17.27 | 17.38 | 17.17 | 17.18 | 8,096,556 | -0.07(-0.41%) |
Oct 07, 2013 | 17.03 | 17.35 | 17.03 | 17.25 | 6,495,650 | +0.12(+0.67%) |
Oct 04, 2013 | 17.13 | 17.17 | 17.06 | 17.14 | 5,941,489 | +0.01(+0.03%) |
Oct 03, 2013 | 17.29 | 17.30 | 17.07 | 17.13 | 7,670,714 | -0.23(-1.33%) |
Oct 02, 2013 | 17.42 | 17.49 | 17.24 | 17.36 | 7,782,541 | -0.08(-0.47%) |