Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.35 | 19.14 | 18.23 | 18.90 | 21,734,378 | +0.75(+4.15%) |
Feb 27, 2014 | 19.66 | 20.02 | 18.05 | 18.15 | 47,734,640 | -0.18(-0.97%) |
Feb 26, 2014 | 18.13 | 18.60 | 17.93 | 18.33 | 20,547,314 | +0.36(+2.01%) |
Feb 25, 2014 | 17.80 | 18.51 | 17.80 | 17.97 | 18,269,958 | +0.10(+0.56%) |
Feb 24, 2014 | 17.56 | 17.99 | 17.51 | 17.87 | 8,492,194 | +0.38(+2.15%) |
Feb 21, 2014 | 17.61 | 17.77 | 17.45 | 17.49 | 6,517,916 | -0.14(-0.81%) |
Feb 20, 2014 | 17.56 | 17.78 | 17.51 | 17.63 | 7,315,536 | -0.03(-0.16%) |
Feb 19, 2014 | 17.73 | 17.83 | 17.58 | 17.66 | 9,675,613 | -0.08(-0.44%) |
Feb 18, 2014 | 17.70 | 17.87 | 17.47 | 17.74 | 6,202,663 | +0.15(+0.85%) |
Feb 14, 2014 | 17.53 | 17.59 | 17.59 | 17.59 | 5,713,265 | +0.07(+0.41%) |
Feb 13, 2014 | 17.56 | 17.62 | 17.36 | 17.52 | 8,447,054 | -0.15(-0.84%) |
Feb 12, 2014 | 18.05 | 18.13 | 17.47 | 17.67 | 11,726,252 | -0.38(-2.09%) |
Feb 11, 2014 | 17.95 | 18.22 | 17.86 | 18.05 | 15,049,577 | +0.13(+0.71%) |
Feb 10, 2014 | 17.40 | 17.98 | 17.15 | 17.92 | 16,978,446 | +0.49(+2.81%) |
Feb 07, 2014 | 16.90 | 17.59 | 16.89 | 17.43 | 13,079,465 | +0.60(+3.54%) |
Feb 06, 2014 | 16.36 | 17.03 | 16.35 | 16.83 | 9,269,317 | +0.42(+2.55%) |
Feb 05, 2014 | 15.98 | 16.48 | 15.83 | 16.41 | 11,628,364 | +0.24(+1.49%) |
Feb 04, 2014 | 16.45 | 16.60 | 16.09 | 16.17 | 12,632,334 | -0.21(-1.26%) |
Feb 03, 2014 | 16.71 | 16.77 | 15.97 | 16.38 | 17,291,246 | -0.33(-2.00%) |
Jan 31, 2014 | 15.87 | 16.99 | 15.72 | 16.71 | 19,028,676 | +0.58(+3.61%) |
Jan 30, 2014 | 17.24 | 17.38 | 16.10 | 16.13 | 21,495,792 | -0.89(-5.22%) |
Jan 29, 2014 | 17.40 | 17.46 | 16.93 | 17.02 | 10,406,911 | -0.53(-3.03%) |
Jan 28, 2014 | 17.36 | 17.81 | 17.35 | 17.55 | 12,866,241 | +0.09(+0.49%) |
Jan 27, 2014 | 17.78 | 17.84 | 17.24 | 17.46 | 14,044,390 | -0.30(-1.68%) |
Jan 24, 2014 | 18.30 | 18.30 | 17.68 | 17.76 | 16,813,862 | -0.75(-4.03%) |
Jan 23, 2014 | 18.46 | 18.70 | 18.22 | 18.51 | 20,636,392 | +0.04(+0.23%) |
Jan 22, 2014 | 17.46 | 18.54 | 17.37 | 18.46 | 33,352,682 | +1.09(+6.29%) |
Jan 21, 2014 | 17.46 | 17.81 | 17.21 | 17.37 | 34,971,764 | +0.03(+0.16%) |
Jan 17, 2014 | 19.17 | 17.34 | 17.34 | 17.34 | 84,984,080 | -1.70(-8.94%) |
Jan 16, 2014 | 18.39 | 20.01 | 18.30 | 19.05 | 119,271,728 | -7.62(-28.59%) |
Jan 15, 2014 | 26.48 | 26.87 | 25.85 | 26.67 | 19,775,830 | +0.37(+1.40%) |
Jan 14, 2014 | 26.22 | 26.43 | 25.32 | 26.30 | 17,089,212 | +0.13(+0.52%) |
Jan 13, 2014 | 26.83 | 27.28 | 25.99 | 26.17 | 7,986,673 | -0.67(-2.51%) |
Jan 10, 2014 | 26.78 | 26.93 | 26.17 | 26.84 | 6,815,100 | +0.20(+0.75%) |
Jan 09, 2014 | 26.62 | 26.89 | 26.17 | 26.64 | 11,391,419 | -0.22(-0.82%) |
Jan 08, 2014 | 27.31 | 27.69 | 26.70 | 26.86 | 9,783,916 | -0.38(-1.41%) |
Jan 07, 2014 | 27.79 | 28.18 | 26.82 | 27.25 | 11,042,684 | -0.73(-2.61%) |
Jan 06, 2014 | 28.37 | 28.72 | 27.19 | 27.98 | 15,459,503 | -0.90(-3.12%) |
Jan 03, 2014 | 28.75 | 29.00 | 28.64 | 28.88 | 3,613,477 | +0.13(+0.44%) |
Jan 02, 2014 | 28.22 | 29.11 | 28.13 | 28.75 | 5,651,530 | +0.44(+1.55%) |
Dec 31, 2013 | 28.41 | 28.31 | 28.31 | 28.31 | 4,123,022 | -0.09(-0.32%) |
Dec 30, 2013 | 28.58 | 28.58 | 27.91 | 28.40 | 5,251,962 | -0.11(-0.40%) |
Dec 27, 2013 | 29.12 | 29.28 | 28.44 | 28.52 | 3,846,283 | -0.62(-2.12%) |
Dec 26, 2013 | 28.57 | 29.23 | 28.57 | 29.13 | 4,776,008 | +0.58(+2.04%) |
Dec 24, 2013 | 28.76 | 28.92 | 28.45 | 28.55 | 2,141,160 | -0.28(-0.96%) |
Dec 23, 2013 | 28.23 | 28.92 | 28.10 | 28.83 | 6,903,262 | +0.67(+2.40%) |
Dec 20, 2013 | 29.40 | 29.43 | 28.14 | 28.15 | 14,180,299 | -1.20(-4.09%) |
Dec 19, 2013 | 29.82 | 29.82 | 29.25 | 29.35 | 4,240,180 | -0.43(-1.45%) |
Dec 18, 2013 | 29.55 | 29.96 | 29.08 | 29.79 | 6,462,976 | +0.53(+1.80%) |
Dec 17, 2013 | 29.56 | 29.59 | 28.99 | 29.26 | 5,114,509 | -0.36(-1.22%) |
Dec 16, 2013 | 29.01 | 29.74 | 28.90 | 29.62 | 6,027,011 | +0.87(+3.01%) |
Dec 13, 2013 | 28.68 | 29.28 | 28.67 | 28.76 | 5,566,349 | +0.20(+0.70%) |
Dec 12, 2013 | 28.72 | 29.13 | 28.40 | 28.56 | 6,915,817 | -0.20(-0.69%) |
Dec 11, 2013 | 29.36 | 29.45 | 28.58 | 28.76 | 4,618,381 | -0.73(-2.48%) |
Dec 10, 2013 | 29.40 | 29.77 | 29.22 | 29.49 | 3,502,453 | +0.13(+0.44%) |
Dec 09, 2013 | 29.16 | 29.72 | 29.16 | 29.36 | 6,356,199 | +0.22(+0.75%) |
Dec 06, 2013 | 29.67 | 30.10 | 29.03 | 29.14 | 7,047,140 | -0.27(-0.92%) |
Dec 05, 2013 | 30.10 | 30.53 | 29.37 | 29.41 | 7,488,718 | -0.85(-2.80%) |
Dec 04, 2013 | 29.69 | 30.40 | 29.41 | 30.26 | 9,380,035 | +0.57(+1.90%) |
Dec 03, 2013 | 28.87 | 29.70 | 28.77 | 29.69 | 8,916,291 | +0.65(+2.24%) |
Dec 02, 2013 | 28.70 | 29.64 | 28.68 | 29.04 | 9,091,962 | +0.37(+1.31%) |
Nov 29, 2013 | 28.41 | 28.70 | 28.15 | 28.67 | 6,060,767 | +0.66(+2.37%) |
Nov 27, 2013 | 28.03 | 28.07 | 27.76 | 28.00 | 5,600,236 | -0.01(-0.03%) |
Nov 26, 2013 | 28.22 | 28.35 | 27.74 | 28.01 | 9,919,444 | -0.08(-0.28%) |
Nov 25, 2013 | 28.29 | 28.30 | 27.96 | 28.09 | 5,737,515 | +0.25(+0.91%) |
Nov 22, 2013 | 27.77 | 27.92 | 27.64 | 27.83 | 6,835,097 | +0.21(+0.77%) |
Nov 21, 2013 | 27.54 | 27.93 | 26.80 | 27.62 | 13,788,115 | +0.25(+0.93%) |
Nov 20, 2013 | 27.58 | 28.10 | 27.18 | 27.37 | 16,680,321 | -0.05(-0.18%) |
Nov 19, 2013 | 28.79 | 29.06 | 27.16 | 27.42 | 46,864,328 | -3.38(-10.97%) |
Nov 18, 2013 | 31.07 | 31.36 | 30.55 | 30.80 | 10,206,350 | -0.09(-0.30%) |
Nov 15, 2013 | 30.70 | 31.07 | 30.63 | 30.89 | 6,962,811 | +0.25(+0.83%) |
Nov 14, 2013 | 31.06 | 31.18 | 30.34 | 30.63 | 8,439,551 | -0.47(-1.50%) |
Nov 13, 2013 | 30.92 | 31.57 | 30.87 | 31.10 | 7,603,274 | +0.16(+0.50%) |
Nov 12, 2013 | 31.23 | 31.46 | 30.78 | 30.95 | 4,911,296 | -0.40(-1.26%) |
Nov 11, 2013 | 30.71 | 31.35 | 30.47 | 31.34 | 9,771,353 | +1.36(+4.53%) |
Nov 08, 2013 | 28.88 | 29.98 | 28.88 | 29.98 | 5,874,141 | +1.07(+3.72%) |
Nov 07, 2013 | 29.69 | 29.88 | 28.89 | 28.91 | 8,678,514 | -0.58(-1.97%) |
Nov 06, 2013 | 31.20 | 31.27 | 29.32 | 29.49 | 13,413,591 | -1.66(-5.33%) |
Nov 05, 2013 | 30.58 | 31.29 | 30.50 | 31.15 | 5,651,866 | +0.55(+1.80%) |
Nov 04, 2013 | 30.42 | 30.72 | 30.41 | 30.60 | 4,635,147 | +0.25(+0.82%) |
Nov 01, 2013 | 30.66 | 30.70 | 30.19 | 30.35 | 4,885,430 | +0.09(+0.30%) |
Oct 31, 2013 | 30.02 | 30.60 | 29.56 | 30.26 | 4,831,349 | +0.05(+0.16%) |
Oct 30, 2013 | 30.44 | 30.64 | 29.98 | 30.21 | 4,217,713 | -0.13(-0.44%) |
Oct 29, 2013 | 30.16 | 30.40 | 29.77 | 30.34 | 6,019,288 | +0.04(+0.12%) |
Oct 28, 2013 | 30.41 | 31.00 | 30.21 | 30.31 | 5,368,896 | +0.07(+0.23%) |
Oct 25, 2013 | 30.29 | 30.90 | 30.03 | 30.24 | 16,347,120 | +0.02(+0.07%) |
Oct 24, 2013 | 30.16 | 30.51 | 29.93 | 30.22 | 4,254,248 | +0.13(+0.45%) |
Oct 23, 2013 | 30.25 | 30.46 | 29.91 | 30.08 | 6,057,847 | -0.37(-1.23%) |
Oct 22, 2013 | 30.34 | 30.75 | 30.10 | 30.46 | 6,017,985 | +0.19(+0.63%) |
Oct 21, 2013 | 30.41 | 30.48 | 30.05 | 30.27 | 4,516,949 | -0.11(-0.37%) |
Oct 18, 2013 | 30.37 | 30.59 | 29.96 | 30.38 | 8,479,896 | +0.11(+0.35%) |
Oct 17, 2013 | 29.53 | 30.37 | 29.41 | 30.27 | 11,499,742 | +0.86(+2.93%) |
Oct 16, 2013 | 29.06 | 29.74 | 28.97 | 29.41 | 13,609,597 | +0.69(+2.41%) |
Oct 15, 2013 | 28.17 | 29.31 | 28.07 | 28.72 | 17,796,176 | +0.71(+2.55%) |
Oct 14, 2013 | 27.56 | 28.04 | 27.43 | 28.00 | 6,987,930 | +0.25(+0.89%) |
Oct 11, 2013 | 27.40 | 28.03 | 27.34 | 27.76 | 8,262,148 | +0.18(+0.67%) |
Oct 10, 2013 | 26.69 | 27.78 | 26.69 | 27.57 | 16,242,759 | +1.94(+7.56%) |
Oct 09, 2013 | 25.25 | 25.85 | 24.66 | 25.64 | 7,548,218 | +0.42(+1.65%) |
Oct 08, 2013 | 26.23 | 26.59 | 25.15 | 25.22 | 9,817,333 | -0.95(-3.62%) |
Oct 07, 2013 | 26.66 | 26.79 | 26.16 | 26.17 | 4,345,863 | -0.81(-2.99%) |
Oct 04, 2013 | 26.65 | 27.18 | 26.37 | 26.97 | 4,685,044 | +0.33(+1.22%) |
Oct 03, 2013 | 26.73 | 26.80 | 26.06 | 26.65 | 4,828,455 | +0.02(+0.08%) |
Oct 02, 2013 | 26.60 | 26.77 | 26.30 | 26.63 | 4,225,006 | -0.21(-0.76%) |
Oct 01, 2013 | 26.55 | 27.04 | 26.53 | 26.83 | 5,099,849 | +0.32(+1.20%) |
Sep 30, 2013 | 26.35 | 26.69 | 26.22 | 26.51 | 5,413,031 | -0.34(-1.26%) |
Sep 27, 2013 | 27.10 | 27.32 | 26.73 | 26.85 | 4,015,279 | -0.39(-1.43%) |
Sep 26, 2013 | 27.01 | 27.55 | 27.01 | 27.24 | 3,972,461 | +0.37(+1.40%) |
Sep 25, 2013 | 27.12 | 27.15 | 26.69 | 26.87 | 9,507,334 | -0.21(-0.78%) |
Sep 24, 2013 | 27.50 | 27.66 | 27.06 | 27.08 | 7,804,778 | -0.42(-1.52%) |
Sep 23, 2013 | 27.23 | 27.68 | 27.14 | 27.49 | 7,936,722 | +0.42(+1.54%) |
Sep 20, 2013 | 27.64 | 27.71 | 27.08 | 27.08 | 8,826,385 | -0.57(-2.05%) |
Sep 19, 2013 | 27.73 | 27.77 | 27.36 | 27.64 | 7,362,593 | +0.04(+0.13%) |
Sep 18, 2013 | 27.48 | 27.71 | 27.03 | 27.61 | 5,593,284 | +0.07(+0.26%) |
Sep 17, 2013 | 27.25 | 27.67 | 27.16 | 27.54 | 6,230,660 | +0.45(+1.64%) |
Sep 16, 2013 | 27.36 | 27.62 | 26.96 | 27.09 | 6,538,842 | +0.03(+0.10%) |
Sep 13, 2013 | 26.62 | 27.26 | 26.51 | 27.06 | 6,340,806 | +0.46(+1.73%) |
Sep 12, 2013 | 26.82 | 26.84 | 26.33 | 26.60 | 4,560,028 | -0.19(-0.71%) |
Sep 11, 2013 | 26.74 | 26.87 | 26.40 | 26.79 | 5,584,485 | -0.01(-0.05%) |
Sep 10, 2013 | 26.46 | 26.81 | 26.17 | 26.81 | 6,733,198 | +0.54(+2.05%) |
Sep 09, 2013 | 26.31 | 26.67 | 26.17 | 26.27 | 5,733,001 | +0.10(+0.38%) |
Sep 06, 2013 | 26.41 | 26.47 | 25.94 | 26.17 | 8,380,970 | -0.21(-0.80%) |
Sep 05, 2013 | 26.18 | 26.45 | 26.12 | 26.38 | 7,833,904 | +0.25(+0.94%) |
Sep 04, 2013 | 26.10 | 26.73 | 25.96 | 26.14 | 13,195,738 | +0.11(+0.41%) |
Sep 03, 2013 | 25.65 | 26.04 | 25.65 | 26.03 | 8,501,363 | +0.70(+2.75%) |
Aug 30, 2013 | 25.61 | 25.65 | 25.27 | 25.34 | 7,014,070 | -0.25(-0.96%) |
Aug 29, 2013 | 25.20 | 25.79 | 25.07 | 25.58 | 8,767,366 | +0.38(+1.51%) |
Aug 28, 2013 | 24.67 | 25.43 | 24.57 | 25.20 | 10,224,396 | +0.56(+2.26%) |
Aug 27, 2013 | 24.75 | 24.94 | 24.46 | 24.65 | 10,334,206 | -0.56(-2.21%) |
Aug 26, 2013 | 24.70 | 25.43 | 24.56 | 25.20 | 7,223,763 | +0.51(+2.08%) |
Aug 23, 2013 | 24.60 | 25.11 | 24.51 | 24.69 | 9,998,748 | -0.08(-0.34%) |
Aug 22, 2013 | 23.89 | 24.94 | 23.89 | 24.77 | 11,780,467 | +1.02(+4.30%) |
Aug 21, 2013 | 24.39 | 24.57 | 23.62 | 23.75 | 15,631,029 | -0.74(-3.02%) |
Aug 20, 2013 | 24.06 | 24.51 | 23.23 | 24.49 | 44,659,396 | +2.86(+13.24%) |
Aug 19, 2013 | 21.44 | 21.98 | 21.40 | 21.63 | 8,076,276 | +0.25(+1.19%) |
Aug 16, 2013 | 21.63 | 22.07 | 21.37 | 21.37 | 7,109,229 | -0.31(-1.43%) |
Aug 15, 2013 | 21.94 | 22.17 | 21.52 | 21.68 | 7,117,661 | -0.61(-2.72%) |
Aug 14, 2013 | 21.78 | 22.64 | 21.61 | 22.29 | 9,987,935 | +0.57(+2.62%) |
Aug 13, 2013 | 21.73 | 21.82 | 21.36 | 21.72 | 5,189,785 | +0.00(+0.00%) |
Aug 12, 2013 | 21.44 | 22.24 | 21.42 | 21.72 | 6,027,923 | +0.16(+0.75%) |
Aug 09, 2013 | 21.80 | 21.94 | 21.40 | 21.56 | 3,975,162 | -0.28(-1.29%) |
Aug 08, 2013 | 21.31 | 22.11 | 21.23 | 21.84 | 6,263,129 | +0.42(+1.94%) |
Aug 07, 2013 | 21.90 | 21.94 | 21.23 | 21.42 | 7,833,022 | -0.67(-3.03%) |
Aug 06, 2013 | 21.96 | 22.20 | 21.66 | 22.09 | 6,504,766 | +0.11(+0.48%) |
Aug 05, 2013 | 21.95 | 22.33 | 21.88 | 21.99 | 6,923,112 | -0.04(-0.19%) |
Aug 02, 2013 | 21.55 | 22.05 | 21.15 | 22.03 | 4,551,428 | +0.42(+1.92%) |
Aug 01, 2013 | 21.24 | 21.64 | 21.22 | 21.61 | 4,991,290 | +0.44(+2.06%) |
Jul 31, 2013 | 20.64 | 21.37 | 20.59 | 21.18 | 5,652,375 | +0.53(+2.56%) |
Jul 30, 2013 | 20.34 | 20.75 | 20.15 | 20.65 | 5,475,072 | +0.34(+1.66%) |
Jul 29, 2013 | 20.76 | 20.90 | 20.19 | 20.31 | 3,930,387 | -0.56(-2.66%) |
Jul 26, 2013 | 20.90 | 20.99 | 20.64 | 20.87 | 2,345,871 | -0.20(-0.94%) |
Jul 25, 2013 | 20.65 | 21.07 | 20.64 | 21.06 | 3,215,548 | +0.42(+2.05%) |
Jul 24, 2013 | 20.66 | 20.85 | 20.49 | 20.64 | 3,235,957 | +0.00(+0.00%) |
Jul 23, 2013 | 20.70 | 20.75 | 20.55 | 20.64 | 3,211,777 | -0.05(-0.24%) |
Jul 22, 2013 | 20.37 | 20.71 | 20.16 | 20.69 | 3,317,974 | +0.30(+1.48%) |
Jul 19, 2013 | 20.36 | 20.42 | 20.10 | 20.39 | 4,436,737 | +0.11(+0.56%) |
Jul 18, 2013 | 20.14 | 20.42 | 19.92 | 20.28 | 5,071,433 | +0.18(+0.88%) |
Jul 17, 2013 | 20.56 | 20.63 | 20.05 | 20.10 | 4,143,837 | -0.41(-1.99%) |
Jul 16, 2013 | 20.84 | 20.90 | 20.28 | 20.51 | 4,476,602 | -0.32(-1.55%) |
Jul 15, 2013 | 20.94 | 21.06 | 20.74 | 20.83 | 4,831,351 | -0.09(-0.44%) |
Jul 12, 2013 | 20.68 | 21.05 | 20.45 | 20.92 | 10,577,574 | +0.25(+1.19%) |
Jul 11, 2013 | 20.29 | 20.75 | 20.21 | 20.68 | 7,922,192 | +0.64(+3.20%) |
Jul 10, 2013 | 20.78 | 20.78 | 19.73 | 20.04 | 15,346,576 | -0.89(-4.24%) |
Jul 09, 2013 | 21.16 | 21.36 | 20.80 | 20.92 | 7,810,101 | -0.20(-0.97%) |
Jul 08, 2013 | 21.07 | 21.33 | 20.97 | 21.13 | 8,138,286 | +0.20(+0.98%) |
Jul 05, 2013 | 20.73 | 21.01 | 20.52 | 20.92 | 5,791,278 | +0.22(+1.05%) |
Jul 03, 2013 | 20.37 | 20.79 | 20.25 | 20.71 | 6,187,928 | +0.51(+2.54%) |
Jul 02, 2013 | 20.91 | 20.92 | 19.78 | 20.19 | 10,279,602 | -0.74(-3.53%) |
Jul 01, 2013 | 19.64 | 21.05 | 19.51 | 20.93 | 17,060,010 | +1.70(+8.82%) |
Jun 28, 2013 | 19.49 | 19.68 | 19.23 | 19.23 | 5,838,047 | -0.36(-1.83%) |
Jun 27, 2013 | 19.28 | 19.65 | 19.26 | 19.59 | 4,577,527 | +0.39(+2.05%) |
Jun 26, 2013 | 18.93 | 19.21 | 18.66 | 19.20 | 4,646,505 | +0.38(+2.02%) |
Jun 25, 2013 | 18.73 | 18.98 | 18.52 | 18.82 | 7,321,097 | +0.30(+1.60%) |
Jun 24, 2013 | 18.55 | 18.69 | 18.21 | 18.52 | 4,726,362 | -0.32(-1.68%) |
Jun 21, 2013 | 18.78 | 19.12 | 18.62 | 18.84 | 9,719,547 | +0.13(+0.68%) |
Jun 20, 2013 | 19.14 | 19.28 | 18.49 | 18.71 | 6,258,073 | -0.75(-3.87%) |
Jun 19, 2013 | 19.64 | 19.78 | 19.45 | 19.47 | 5,505,418 | -0.28(-1.43%) |
Jun 18, 2013 | 19.28 | 19.85 | 18.93 | 19.75 | 7,208,651 | +0.46(+2.37%) |
Jun 17, 2013 | 19.02 | 19.34 | 18.98 | 19.29 | 6,067,116 | +0.38(+2.01%) |
Jun 14, 2013 | 19.41 | 19.64 | 18.74 | 18.91 | 8,274,431 | -0.49(-2.50%) |
Jun 13, 2013 | 18.85 | 19.42 | 18.85 | 19.40 | 8,815,238 | +0.48(+2.53%) |
Jun 12, 2013 | 19.65 | 19.66 | 18.83 | 18.92 | 7,811,244 | -0.71(-3.62%) |
Jun 11, 2013 | 19.42 | 19.76 | 19.30 | 19.63 | 8,874,715 | -0.11(-0.53%) |
Jun 10, 2013 | 19.27 | 19.86 | 19.21 | 19.73 | 6,887,159 | +0.48(+2.48%) |
Jun 07, 2013 | 19.46 | 19.53 | 19.09 | 19.26 | 4,966,549 | -0.11(-0.54%) |
Jun 06, 2013 | 18.90 | 19.38 | 18.76 | 19.36 | 6,946,418 | +0.41(+2.18%) |
Jun 05, 2013 | 19.02 | 19.53 | 18.91 | 18.95 | 11,941,029 | -0.22(-1.13%) |
Jun 04, 2013 | 19.04 | 19.61 | 18.98 | 19.17 | 9,980,928 | +0.03(+0.15%) |
Jun 03, 2013 | 19.75 | 19.84 | 18.78 | 19.14 | 14,891,483 | -0.13(-0.69%) |
May 31, 2013 | 19.30 | 19.77 | 19.24 | 19.27 | 14,616,403 | -0.13(-0.68%) |
May 30, 2013 | 18.99 | 19.70 | 18.99 | 19.40 | 15,435,732 | +0.49(+2.59%) |
May 29, 2013 | 18.53 | 18.96 | 18.44 | 18.91 | 10,245,243 | +0.22(+1.16%) |
May 28, 2013 | 18.37 | 18.73 | 18.34 | 18.70 | 10,420,164 | +0.49(+2.69%) |
May 24, 2013 | 18.27 | 18.42 | 17.94 | 18.21 | 5,919,184 | -0.18(-0.99%) |
May 23, 2013 | 17.77 | 18.42 | 17.70 | 18.39 | 7,607,833 | +0.45(+2.50%) |
May 22, 2013 | 17.93 | 18.49 | 17.68 | 17.94 | 13,862,129 | +0.01(+0.04%) |
May 21, 2013 | 18.25 | 18.88 | 17.61 | 17.93 | 29,905,198 | -0.82(-4.36%) |
May 20, 2013 | 18.81 | 19.14 | 18.51 | 18.75 | 11,266,361 | -0.06(-0.33%) |
May 17, 2013 | 18.11 | 18.86 | 18.10 | 18.82 | 8,445,129 | +0.70(+3.86%) |
May 16, 2013 | 18.29 | 18.37 | 17.98 | 18.12 | 5,179,682 | -0.35(-1.89%) |
May 15, 2013 | 18.53 | 18.64 | 18.10 | 18.47 | 7,978,228 | +0.76(+4.31%) |
May 13, 2013 | 17.82 | 17.86 | 17.56 | 17.70 | 4,895,560 | -0.04(-0.24%) |
May 10, 2013 | 17.94 | 17.97 | 17.47 | 17.75 | 5,984,117 | -0.16(-0.90%) |
May 09, 2013 | 17.83 | 18.28 | 17.80 | 17.91 | 6,428,016 | +0.06(+0.35%) |
May 08, 2013 | 18.19 | 18.48 | 17.76 | 17.84 | 8,557,420 | -0.43(-2.34%) |
May 07, 2013 | 18.44 | 18.50 | 18.19 | 18.27 | 5,231,872 | -0.15(-0.83%) |
May 06, 2013 | 18.51 | 18.60 | 18.12 | 18.42 | 6,668,288 | -0.13(-0.68%) |
May 03, 2013 | 18.50 | 18.57 | 18.24 | 18.55 | 7,305,431 | +0.18(+0.99%) |
May 02, 2013 | 18.12 | 18.44 | 18.07 | 18.37 | 6,280,304 | +0.25(+1.39%) |
May 01, 2013 | 17.97 | 18.49 | 17.79 | 18.12 | 10,645,590 | -0.06(-0.35%) |
Apr 30, 2013 | 17.98 | 18.83 | 17.94 | 18.18 | 33,292,388 | +1.25(+7.40%) |
Apr 29, 2013 | 16.49 | 16.93 | 16.30 | 16.93 | 7,561,105 | +0.49(+2.98%) |
Apr 26, 2013 | 16.82 | 16.89 | 16.37 | 16.44 | 6,639,428 | -0.45(-2.65%) |
Apr 25, 2013 | 16.63 | 17.05 | 16.58 | 16.89 | 7,555,405 | +0.26(+1.56%) |
Apr 24, 2013 | 16.89 | 17.05 | 16.46 | 16.63 | 6,427,456 | -0.25(-1.49%) |
Apr 23, 2013 | 16.60 | 17.02 | 16.52 | 16.88 | 8,877,797 | +0.31(+1.90%) |
Apr 22, 2013 | 16.19 | 16.75 | 16.00 | 16.56 | 7,568,083 | +0.30(+1.85%) |
Apr 19, 2013 | 16.21 | 16.49 | 15.95 | 16.26 | 7,212,374 | +0.20(+1.22%) |
Apr 18, 2013 | 16.44 | 16.58 | 15.93 | 16.07 | 8,710,028 | -0.29(-1.75%) |
Apr 17, 2013 | 16.37 | 16.56 | 16.13 | 16.35 | 8,797,706 | -0.20(-1.18%) |
Apr 16, 2013 | 16.11 | 16.60 | 16.03 | 16.55 | 10,507,141 | +0.50(+3.14%) |
Apr 15, 2013 | 16.72 | 16.98 | 15.77 | 16.05 | 16,161,998 | -0.80(-4.77%) |
Apr 12, 2013 | 16.84 | 16.95 | 16.38 | 16.85 | 21,345,948 | -0.01(-0.08%) |
Apr 11, 2013 | 17.21 | 17.42 | 16.77 | 16.86 | 16,899,908 | -0.50(-2.86%) |
Apr 10, 2013 | 18.02 | 18.02 | 17.07 | 17.36 | 20,412,632 | -0.64(-3.57%) |
Apr 09, 2013 | 17.95 | 18.25 | 17.70 | 18.00 | 17,531,466 | -0.15(-0.85%) |
Apr 08, 2013 | 17.82 | 18.39 | 17.31 | 18.16 | 45,325,916 | +0.36(+2.00%) |
Apr 05, 2013 | 17.38 | 17.81 | 17.00 | 17.80 | 36,352,704 | +0.22(+1.27%) |
Apr 04, 2013 | 15.19 | 17.70 | 15.19 | 17.58 | 79,121,576 | +2.43(+16.07%) |
Apr 03, 2013 | 15.20 | 15.44 | 15.02 | 15.14 | 10,864,717 | +0.01(+0.05%) |
Apr 02, 2013 | 15.21 | 15.53 | 15.09 | 15.14 | 10,978,700 | -0.03(-0.18%) |
Apr 01, 2013 | 15.48 | 15.71 | 15.14 | 15.16 | 8,707,465 | -0.33(-2.12%) |
Mar 28, 2013 | 15.51 | 15.76 | 15.39 | 15.49 | 12,669,460 | +0.00(+0.00%) |
Mar 27, 2013 | 15.60 | 15.90 | 15.23 | 15.49 | 15,222,980 | -0.38(-2.42%) |
Mar 26, 2013 | 16.16 | 16.26 | 15.58 | 15.88 | 13,468,376 | -0.35(-2.15%) |
Mar 25, 2013 | 16.02 | 16.41 | 15.82 | 16.23 | 14,000,497 | +0.29(+1.84%) |
Mar 22, 2013 | 15.79 | 16.07 | 15.27 | 15.93 | 22,422,988 | +0.22(+1.43%) |
Mar 21, 2013 | 16.05 | 16.33 | 15.64 | 15.71 | 22,638,762 | -0.43(-2.64%) |
Mar 20, 2013 | 15.79 | 16.41 | 15.75 | 16.14 | 23,534,422 | +0.57(+3.69%) |
Mar 19, 2013 | 15.32 | 15.63 | 15.22 | 15.56 | 16,145,760 | +0.20(+1.32%) |
Mar 18, 2013 | 14.73 | 15.44 | 14.73 | 15.36 | 21,583,872 | +0.47(+3.17%) |
Mar 15, 2013 | 15.00 | 15.13 | 14.67 | 14.89 | 17,418,758 | -0.03(-0.23%) |
Mar 14, 2013 | 14.57 | 14.96 | 14.52 | 14.92 | 13,322,810 | +0.37(+2.58%) |
Mar 13, 2013 | 14.12 | 14.76 | 14.09 | 14.55 | 16,784,602 | +0.46(+3.30%) |
Mar 12, 2013 | 14.06 | 14.30 | 13.92 | 14.08 | 21,890,800 | +0.15(+1.05%) |
Mar 11, 2013 | 14.08 | 14.19 | 13.87 | 13.94 | 28,843,764 | -0.06(-0.45%) |
Mar 08, 2013 | 13.49 | 14.31 | 13.33 | 14.00 | 32,826,520 | +0.63(+4.72%) |
Mar 07, 2013 | 13.08 | 13.42 | 12.88 | 13.37 | 15,207,938 | +0.35(+2.72%) |
Mar 06, 2013 | 13.39 | 13.53 | 12.35 | 13.01 | 38,449,088 | +0.24(+1.90%) |
Mar 05, 2013 | 12.50 | 12.81 | 12.28 | 12.77 | 17,464,898 | +0.44(+3.54%) |
Mar 04, 2013 | 11.86 | 12.58 | 11.79 | 12.33 | 20,423,998 | +0.42(+3.55%) |