Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.61 | 20.69 | 20.46 | 20.50 | 8,056,951 | -0.20(-0.98%) |
Jun 27, 2014 | 20.52 | 20.71 | 20.40 | 20.70 | 10,308,866 | +0.22(+1.07%) |
Jun 26, 2014 | 20.42 | 20.63 | 20.33 | 20.48 | 8,286,229 | +0.07(+0.34%) |
Jun 25, 2014 | 20.41 | 20.49 | 20.33 | 20.41 | 7,812,075 | +0.02(+0.10%) |
Jun 24, 2014 | 20.44 | 20.52 | 20.35 | 20.39 | 6,472,964 | -0.10(-0.47%) |
Jun 23, 2014 | 20.57 | 20.63 | 20.45 | 20.48 | 6,126,846 | -0.18(-0.88%) |
Jun 20, 2014 | 20.69 | 20.81 | 20.57 | 20.67 | 18,436,576 | +0.07(+0.36%) |
Jun 19, 2014 | 20.71 | 20.81 | 20.45 | 20.59 | 18,901,318 | +0.99(+5.06%) |
Jun 18, 2014 | 19.43 | 19.60 | 19.39 | 19.60 | 8,429,910 | +0.16(+0.81%) |
Jun 17, 2014 | 19.55 | 19.67 | 19.42 | 19.44 | 7,656,146 | -0.08(-0.40%) |
Jun 16, 2014 | 19.54 | 19.65 | 19.48 | 19.52 | 6,310,511 | -0.03(-0.15%) |
Jun 13, 2014 | 19.62 | 19.69 | 19.51 | 19.55 | 3,924,116 | -0.04(-0.19%) |
Jun 12, 2014 | 19.84 | 19.84 | 19.51 | 19.59 | 7,420,715 | -0.32(-1.60%) |
Jun 11, 2014 | 19.92 | 20.01 | 19.69 | 19.91 | 8,313,593 | +0.04(+0.21%) |
Jun 10, 2014 | 20.07 | 20.08 | 19.72 | 19.87 | 6,873,767 | -0.09(-0.46%) |
Jun 06, 2014 | 19.99 | 20.04 | 19.93 | 19.96 | 6,258,171 | -0.02(-0.10%) |
Jun 05, 2014 | 19.90 | 20.05 | 19.82 | 19.98 | 5,586,234 | +0.06(+0.29%) |
Jun 04, 2014 | 19.80 | 19.98 | 19.75 | 19.92 | 3,595,386 | +0.08(+0.40%) |
Jun 03, 2014 | 19.74 | 19.87 | 19.64 | 19.84 | 7,489,385 | +0.14(+0.72%) |
Jun 02, 2014 | 19.82 | 19.86 | 19.59 | 19.70 | 5,984,270 | -0.10(-0.48%) |
May 30, 2014 | 19.36 | 19.81 | 19.36 | 19.79 | 6,953,497 | +0.43(+2.23%) |
May 29, 2014 | 19.44 | 19.50 | 19.28 | 19.36 | 10,009,109 | +0.00(+0.02%) |
May 28, 2014 | 19.47 | 19.56 | 19.36 | 19.36 | 4,414,819 | -0.13(-0.66%) |
May 27, 2014 | 19.46 | 19.49 | 19.38 | 19.49 | 3,745,318 | +0.06(+0.32%) |
May 23, 2014 | 19.25 | 19.43 | 19.43 | 19.43 | 8,916,265 | +0.18(+0.93%) |
May 22, 2014 | 19.84 | 19.86 | 19.24 | 19.25 | 5,846,185 | -0.24(-1.21%) |
May 21, 2014 | 19.36 | 19.52 | 19.33 | 19.48 | 7,785,052 | +0.19(+0.97%) |
May 20, 2014 | 19.38 | 19.46 | 19.26 | 19.30 | 6,695,934 | -0.11(-0.58%) |
May 19, 2014 | 19.45 | 19.53 | 19.35 | 19.41 | 6,474,518 | -0.07(-0.38%) |
May 16, 2014 | 19.22 | 19.54 | 19.22 | 19.48 | 12,683,460 | +0.29(+1.51%) |
May 15, 2014 | 19.27 | 19.33 | 19.06 | 19.19 | 8,472,386 | -0.16(-0.81%) |
May 14, 2014 | 19.26 | 19.46 | 19.25 | 19.35 | 6,603,416 | +0.03(+0.17%) |
May 13, 2014 | 19.28 | 19.39 | 19.20 | 19.32 | 6,755,745 | +0.03(+0.14%) |
May 12, 2014 | 19.23 | 19.33 | 19.18 | 19.29 | 7,967,687 | +0.14(+0.71%) |
May 09, 2014 | 19.05 | 19.21 | 19.05 | 19.15 | 7,017,891 | +0.13(+0.67%) |
May 08, 2014 | 19.12 | 19.34 | 19.01 | 19.03 | 11,050,083 | -0.12(-0.65%) |
May 07, 2014 | 19.00 | 19.19 | 18.72 | 19.15 | 12,200,474 | -0.02(-0.09%) |
May 06, 2014 | 19.15 | 19.22 | 19.06 | 19.17 | 8,987,860 | -0.02(-0.13%) |
May 05, 2014 | 19.15 | 19.27 | 19.08 | 19.19 | 7,264,841 | -0.02(-0.13%) |
May 02, 2014 | 19.06 | 19.32 | 18.99 | 19.22 | 13,291,695 | +0.14(+0.74%) |
May 01, 2014 | 19.05 | 19.14 | 18.96 | 19.08 | 8,328,802 | +0.05(+0.28%) |
Apr 30, 2014 | 18.80 | 19.02 | 18.73 | 19.02 | 7,746,352 | +0.20(+1.08%) |
Apr 29, 2014 | 18.87 | 18.96 | 18.81 | 18.82 | 6,986,091 | +0.00(+0.02%) |
Apr 28, 2014 | 18.70 | 18.90 | 18.68 | 18.82 | 7,911,787 | +0.16(+0.86%) |
Apr 25, 2014 | 18.68 | 18.73 | 18.48 | 18.65 | 7,337,106 | -0.08(-0.44%) |
Apr 24, 2014 | 18.77 | 18.86 | 18.53 | 18.74 | 7,875,640 | -0.04(-0.22%) |
Apr 23, 2014 | 18.65 | 18.87 | 18.62 | 18.78 | 7,985,762 | +0.10(+0.55%) |
Apr 22, 2014 | 18.47 | 18.83 | 18.39 | 18.68 | 9,351,657 | +0.20(+1.10%) |
Apr 21, 2014 | 18.28 | 18.52 | 18.28 | 18.47 | 5,800,395 | +0.18(+0.97%) |
Apr 17, 2014 | 18.24 | 18.30 | 18.30 | 18.30 | 15,562,598 | -0.02(-0.09%) |
Apr 16, 2014 | 18.29 | 18.35 | 18.16 | 18.31 | 9,112,557 | +0.12(+0.68%) |
Apr 15, 2014 | 18.40 | 18.45 | 18.09 | 18.19 | 8,620,890 | -0.23(-1.26%) |
Apr 14, 2014 | 18.25 | 18.43 | 18.22 | 18.42 | 7,428,916 | +0.24(+1.32%) |
Apr 11, 2014 | 18.06 | 18.25 | 18.05 | 18.18 | 10,753,682 | +0.05(+0.30%) |
Apr 10, 2014 | 18.46 | 18.57 | 18.13 | 18.13 | 9,771,339 | -0.35(-1.90%) |
Apr 09, 2014 | 18.40 | 18.58 | 18.34 | 18.48 | 9,838,563 | +0.17(+0.93%) |
Apr 08, 2014 | 18.27 | 18.42 | 18.24 | 18.31 | 10,632,611 | +0.07(+0.39%) |
Apr 07, 2014 | 18.46 | 18.59 | 18.22 | 18.24 | 10,048,360 | -0.22(-1.21%) |
Apr 04, 2014 | 18.54 | 18.75 | 18.45 | 18.46 | 12,051,184 | -0.12(-0.62%) |
Apr 03, 2014 | 18.73 | 18.79 | 18.50 | 18.58 | 10,790,125 | -0.12(-0.66%) |
Apr 02, 2014 | 18.07 | 18.71 | 18.05 | 18.70 | 17,777,550 | +0.68(+3.76%) |
Apr 01, 2014 | 18.07 | 18.20 | 17.90 | 18.02 | 9,918,898 | -0.01(-0.07%) |
Mar 31, 2014 | 18.23 | 18.26 | 17.97 | 18.03 | 8,392,103 | -0.12(-0.68%) |
Mar 28, 2014 | 18.03 | 18.22 | 17.94 | 18.16 | 10,200,424 | +0.13(+0.73%) |
Mar 27, 2014 | 17.88 | 18.06 | 17.77 | 18.03 | 8,655,832 | +0.15(+0.83%) |
Mar 26, 2014 | 18.08 | 18.18 | 17.88 | 17.88 | 7,194,330 | -0.10(-0.55%) |
Mar 25, 2014 | 18.08 | 18.18 | 17.90 | 17.98 | 6,209,074 | -0.04(-0.23%) |
Mar 24, 2014 | 18.25 | 18.32 | 17.98 | 18.02 | 6,635,727 | -0.15(-0.82%) |
Mar 21, 2014 | 18.22 | 18.41 | 18.07 | 18.17 | 13,437,751 | -0.01(-0.05%) |
Mar 20, 2014 | 18.03 | 18.23 | 18.02 | 18.18 | 4,729,773 | +0.12(+0.69%) |
Mar 19, 2014 | 18.20 | 18.29 | 17.94 | 18.05 | 6,930,424 | -0.13(-0.70%) |
Mar 18, 2014 | 18.21 | 18.26 | 18.16 | 18.18 | 6,402,956 | -0.01(-0.05%) |
Mar 17, 2014 | 18.20 | 18.25 | 18.02 | 18.19 | 7,169,531 | +0.05(+0.25%) |
Mar 14, 2014 | 17.96 | 18.21 | 17.96 | 18.14 | 7,948,559 | +0.17(+0.97%) |
Mar 13, 2014 | 18.13 | 18.37 | 17.95 | 17.97 | 15,439,936 | -0.16(-0.87%) |
Mar 12, 2014 | 17.94 | 18.13 | 17.87 | 18.13 | 10,320,476 | +0.22(+1.22%) |
Mar 11, 2014 | 18.14 | 18.22 | 17.84 | 17.91 | 15,125,061 | -0.17(-0.94%) |
Mar 10, 2014 | 18.06 | 18.10 | 18.01 | 18.08 | 13,658,021 | -0.01(-0.07%) |
Mar 07, 2014 | 17.97 | 18.33 | 17.92 | 18.09 | 21,236,184 | +0.17(+0.95%) |
Mar 06, 2014 | 18.52 | 18.70 | 17.81 | 17.92 | 31,359,124 | -0.13(-0.71%) |
Mar 05, 2014 | 17.53 | 18.07 | 17.47 | 18.05 | 25,022,742 | +0.53(+3.04%) |
Mar 04, 2014 | 17.46 | 17.76 | 17.38 | 17.51 | 17,370,216 | +0.17(+0.95%) |
Mar 03, 2014 | 17.22 | 17.49 | 17.02 | 17.35 | 17,652,528 | +0.02(+0.12%) |
Feb 28, 2014 | 16.61 | 17.34 | 16.58 | 17.33 | 19,414,302 | +0.74(+4.48%) |
Feb 27, 2014 | 16.54 | 16.67 | 16.51 | 16.58 | 4,786,338 | +0.05(+0.27%) |
Feb 26, 2014 | 16.45 | 16.65 | 16.38 | 16.54 | 10,821,669 | +0.16(+0.96%) |
Feb 25, 2014 | 16.41 | 16.51 | 16.31 | 16.38 | 8,444,006 | -0.05(-0.33%) |
Feb 24, 2014 | 16.42 | 16.57 | 16.36 | 16.44 | 9,785,807 | +0.07(+0.45%) |
Feb 21, 2014 | 16.21 | 16.38 | 16.09 | 16.36 | 11,658,484 | +0.13(+0.81%) |
Feb 20, 2014 | 16.02 | 16.35 | 16.00 | 16.23 | 14,312,333 | +0.21(+1.32%) |
Feb 19, 2014 | 15.51 | 16.07 | 15.46 | 16.02 | 13,607,338 | +0.48(+3.11%) |
Feb 18, 2014 | 15.55 | 15.55 | 15.39 | 15.54 | 6,917,492 | +0.09(+0.59%) |
Feb 14, 2014 | 15.31 | 15.44 | 15.44 | 15.44 | 12,783,113 | +0.12(+0.78%) |
Feb 13, 2014 | 15.11 | 15.36 | 15.03 | 15.32 | 5,820,244 | +0.07(+0.43%) |
Feb 12, 2014 | 15.27 | 15.36 | 15.20 | 15.26 | 6,338,653 | +0.00(+0.01%) |
Feb 11, 2014 | 14.85 | 15.26 | 14.80 | 15.26 | 12,676,259 | +0.37(+2.49%) |
Feb 10, 2014 | 14.90 | 14.98 | 14.85 | 14.89 | 6,893,238 | -0.04(-0.25%) |
Feb 07, 2014 | 15.15 | 15.17 | 14.87 | 14.92 | 9,809,541 | -0.20(-1.31%) |
Feb 06, 2014 | 14.63 | 15.14 | 14.61 | 15.12 | 12,328,421 | +0.54(+3.70%) |
Feb 05, 2014 | 14.51 | 14.65 | 14.45 | 14.58 | 7,903,731 | -0.01(-0.06%) |
Feb 04, 2014 | 14.53 | 14.64 | 14.49 | 14.59 | 8,572,913 | +0.04(+0.25%) |
Feb 03, 2014 | 14.85 | 14.86 | 14.50 | 14.55 | 13,011,888 | -0.30(-1.99%) |
Jan 31, 2014 | 14.83 | 14.91 | 14.73 | 14.85 | 14,157,773 | -0.13(-0.88%) |
Jan 30, 2014 | 15.11 | 15.13 | 14.96 | 14.98 | 8,258,884 | -0.05(-0.30%) |
Jan 29, 2014 | 15.01 | 15.12 | 14.84 | 15.03 | 18,706,892 | -0.05(-0.33%) |
Jan 28, 2014 | 14.70 | 15.16 | 14.69 | 15.08 | 15,113,193 | +0.36(+2.43%) |
Jan 27, 2014 | 14.81 | 14.88 | 14.69 | 14.72 | 11,877,362 | -0.12(-0.83%) |
Jan 24, 2014 | 14.90 | 14.98 | 14.83 | 14.84 | 10,818,998 | -0.13(-0.88%) |
Jan 23, 2014 | 14.93 | 15.02 | 14.82 | 14.97 | 12,069,234 | -0.01(-0.08%) |
Jan 22, 2014 | 15.07 | 15.12 | 14.98 | 14.98 | 7,448,583 | -0.07(-0.44%) |
Jan 21, 2014 | 15.24 | 15.25 | 14.98 | 15.05 | 11,728,568 | -0.08(-0.54%) |
Jan 17, 2014 | 15.41 | 15.13 | 15.13 | 15.13 | 33,427,006 | -0.23(-1.50%) |
Jan 16, 2014 | 15.66 | 16.15 | 15.29 | 15.36 | 18,570,540 | -0.79(-4.86%) |
Jan 15, 2014 | 16.04 | 16.30 | 16.02 | 16.15 | 8,972,660 | +0.11(+0.67%) |
Jan 14, 2014 | 15.88 | 16.07 | 15.87 | 16.04 | 7,347,594 | +0.16(+1.01%) |
Jan 13, 2014 | 16.20 | 16.25 | 15.85 | 15.88 | 9,343,764 | -0.35(-2.15%) |
Jan 10, 2014 | 16.24 | 16.31 | 16.14 | 16.23 | 7,121,540 | +0.04(+0.25%) |
Jan 09, 2014 | 16.07 | 16.23 | 16.03 | 16.19 | 9,133,231 | +0.17(+1.05%) |
Jan 08, 2014 | 16.01 | 16.16 | 15.96 | 16.02 | 7,519,608 | -0.02(-0.13%) |
Jan 07, 2014 | 15.99 | 16.13 | 15.91 | 16.04 | 6,734,828 | +0.10(+0.62%) |
Jan 06, 2014 | 16.14 | 16.19 | 15.93 | 15.94 | 9,672,662 | -0.14(-0.87%) |
Jan 03, 2014 | 16.21 | 16.21 | 16.06 | 16.08 | 6,893,919 | -0.07(-0.46%) |
Jan 02, 2014 | 16.15 | 16.26 | 16.13 | 16.16 | 7,762,606 | -0.10(-0.63%) |
Dec 31, 2013 | 16.34 | 16.26 | 16.26 | 16.26 | 12,136,180 | -0.05(-0.30%) |
Dec 30, 2013 | 16.29 | 16.38 | 16.26 | 16.31 | 4,762,325 | +0.05(+0.28%) |
Dec 27, 2013 | 16.38 | 16.39 | 16.25 | 16.26 | 4,899,148 | -0.13(-0.78%) |
Dec 26, 2013 | 16.40 | 16.50 | 16.33 | 16.39 | 2,698,228 | -0.02(-0.10%) |
Dec 24, 2013 | 16.38 | 16.44 | 16.32 | 16.41 | 2,111,301 | +0.00(+0.00%) |
Dec 23, 2013 | 16.43 | 16.58 | 16.35 | 16.41 | 5,880,825 | +0.08(+0.48%) |
Dec 20, 2013 | 16.27 | 16.36 | 16.24 | 16.33 | 13,881,874 | +0.01(+0.08%) |
Dec 19, 2013 | 16.51 | 16.64 | 16.17 | 16.32 | 8,161,965 | -0.17(-1.02%) |
Dec 18, 2013 | 16.41 | 16.49 | 15.98 | 16.49 | 11,808,783 | +0.10(+0.63%) |
Dec 17, 2013 | 16.48 | 16.49 | 16.30 | 16.38 | 7,466,250 | -0.09(-0.57%) |
Dec 16, 2013 | 16.45 | 16.55 | 16.26 | 16.48 | 9,180,575 | +0.06(+0.35%) |
Dec 13, 2013 | 16.44 | 16.50 | 16.24 | 16.42 | 9,426,136 | -0.03(-0.18%) |
Dec 12, 2013 | 16.56 | 16.56 | 16.35 | 16.45 | 10,179,376 | -0.15(-0.92%) |
Dec 11, 2013 | 16.61 | 16.73 | 16.56 | 16.60 | 7,872,053 | +0.00(+0.03%) |
Dec 10, 2013 | 16.58 | 16.63 | 16.46 | 16.60 | 6,893,403 | -0.03(-0.17%) |
Dec 09, 2013 | 16.73 | 16.75 | 16.54 | 16.63 | 8,959,486 | -0.01(-0.05%) |
Dec 06, 2013 | 16.65 | 16.80 | 16.48 | 16.63 | 13,907,104 | +0.16(+0.95%) |
Dec 05, 2013 | 17.09 | 17.14 | 16.27 | 16.48 | 27,296,612 | -0.60(-3.52%) |
Dec 04, 2013 | 17.24 | 17.38 | 17.08 | 17.08 | 11,701,349 | -0.24(-1.38%) |
Dec 03, 2013 | 17.18 | 17.32 | 17.08 | 17.32 | 8,540,290 | +0.13(+0.74%) |
Dec 02, 2013 | 17.16 | 17.30 | 17.08 | 17.19 | 7,481,196 | +0.02(+0.10%) |
Nov 29, 2013 | 17.23 | 17.28 | 17.13 | 17.17 | 3,206,586 | -0.05(-0.31%) |
Nov 27, 2013 | 17.32 | 17.33 | 17.22 | 17.23 | 6,621,732 | -0.03(-0.17%) |
Nov 26, 2013 | 17.45 | 17.50 | 17.18 | 17.26 | 9,250,234 | -0.25(-1.43%) |
Nov 25, 2013 | 17.49 | 17.57 | 17.47 | 17.51 | 7,003,191 | +0.07(+0.40%) |
Nov 22, 2013 | 17.28 | 17.45 | 17.17 | 17.44 | 6,652,943 | +0.16(+0.93%) |
Nov 21, 2013 | 17.15 | 17.30 | 17.08 | 17.28 | 8,049,875 | +0.14(+0.84%) |
Nov 20, 2013 | 17.23 | 17.26 | 17.06 | 17.13 | 7,977,853 | -0.08(-0.48%) |
Nov 19, 2013 | 17.02 | 17.29 | 17.01 | 17.21 | 10,581,859 | +0.20(+1.16%) |
Nov 18, 2013 | 17.52 | 17.56 | 16.97 | 17.02 | 12,206,622 | -0.51(-2.89%) |
Nov 15, 2013 | 17.55 | 17.57 | 17.42 | 17.52 | 6,915,364 | -0.03(-0.19%) |
Nov 14, 2013 | 17.36 | 17.58 | 17.35 | 17.56 | 6,428,390 | +0.23(+1.31%) |
Nov 13, 2013 | 17.13 | 17.33 | 17.09 | 17.33 | 6,083,379 | +0.16(+0.92%) |
Nov 12, 2013 | 16.94 | 17.20 | 16.88 | 17.17 | 8,149,292 | +0.16(+0.92%) |
Nov 11, 2013 | 17.19 | 17.26 | 16.95 | 17.02 | 10,401,151 | -0.18(-1.02%) |
Nov 08, 2013 | 17.11 | 17.20 | 16.97 | 17.19 | 11,373,789 | +0.13(+0.74%) |
Nov 07, 2013 | 17.54 | 17.56 | 17.02 | 17.06 | 11,302,387 | -0.45(-2.60%) |
Nov 06, 2013 | 17.59 | 17.63 | 17.45 | 17.52 | 6,413,473 | +0.05(+0.26%) |
Nov 05, 2013 | 17.36 | 17.52 | 17.28 | 17.47 | 6,180,627 | +0.06(+0.33%) |
Nov 04, 2013 | 17.57 | 17.62 | 17.39 | 17.42 | 6,076,393 | -0.08(-0.44%) |
Nov 01, 2013 | 17.55 | 17.66 | 17.45 | 17.49 | 5,896,691 | -0.06(-0.33%) |
Oct 31, 2013 | 17.58 | 17.73 | 17.48 | 17.55 | 10,203,322 | -0.02(-0.12%) |
Oct 30, 2013 | 17.74 | 17.77 | 17.48 | 17.57 | 5,780,361 | -0.17(-0.95%) |
Oct 29, 2013 | 17.71 | 17.79 | 17.66 | 17.74 | 7,003,008 | +0.06(+0.32%) |
Oct 28, 2013 | 17.85 | 17.97 | 17.66 | 17.68 | 10,669,956 | -0.11(-0.60%) |
Oct 25, 2013 | 17.58 | 17.80 | 17.58 | 17.79 | 6,191,961 | +0.17(+0.95%) |
Oct 24, 2013 | 17.57 | 17.64 | 17.53 | 17.62 | 5,316,358 | +0.04(+0.21%) |
Oct 23, 2013 | 17.47 | 17.70 | 17.46 | 17.58 | 6,694,333 | +0.09(+0.49%) |
Oct 22, 2013 | 17.34 | 17.54 | 17.33 | 17.50 | 7,603,500 | +0.19(+1.09%) |
Oct 21, 2013 | 17.38 | 17.41 | 17.24 | 17.31 | 3,788,958 | -0.05(-0.31%) |
Oct 18, 2013 | 17.38 | 17.42 | 17.32 | 17.36 | 5,649,215 | +0.07(+0.40%) |
Oct 17, 2013 | 17.12 | 17.30 | 17.00 | 17.29 | 7,027,879 | +0.14(+0.81%) |
Oct 16, 2013 | 16.81 | 17.18 | 16.81 | 17.15 | 6,785,104 | +0.35(+2.10%) |
Oct 15, 2013 | 16.99 | 17.06 | 16.79 | 16.80 | 10,361,801 | -0.25(-1.47%) |
Oct 14, 2013 | 17.00 | 17.06 | 16.88 | 17.05 | 6,635,197 | -0.04(-0.22%) |
Oct 11, 2013 | 16.71 | 17.09 | 16.68 | 17.09 | 7,898,919 | +0.42(+2.51%) |
Oct 10, 2013 | 16.56 | 16.70 | 16.55 | 16.67 | 7,687,737 | +0.22(+1.34%) |
Oct 09, 2013 | 16.30 | 16.55 | 16.29 | 16.45 | 8,591,800 | +0.16(+1.01%) |
Oct 08, 2013 | 16.35 | 16.50 | 16.27 | 16.29 | 7,380,475 | -0.06(-0.38%) |
Oct 07, 2013 | 16.47 | 16.53 | 16.34 | 16.35 | 5,970,924 | -0.27(-1.63%) |
Oct 04, 2013 | 16.40 | 16.67 | 16.29 | 16.62 | 5,113,935 | +0.19(+1.17%) |
Oct 03, 2013 | 16.62 | 16.62 | 16.40 | 16.43 | 5,844,289 | -0.20(-1.21%) |
Oct 02, 2013 | 16.56 | 16.63 | 16.44 | 16.63 | 7,250,830 | -0.03(-0.17%) |
Oct 01, 2013 | 16.53 | 16.68 | 16.53 | 16.65 | 6,405,230 | +0.13(+0.77%) |
Sep 30, 2013 | 16.54 | 16.65 | 16.49 | 16.53 | 7,278,931 | -0.14(-0.86%) |
Sep 27, 2013 | 16.72 | 16.78 | 16.57 | 16.67 | 6,318,470 | -0.11(-0.66%) |
Sep 26, 2013 | 16.77 | 16.97 | 16.71 | 16.78 | 6,736,753 | +0.12(+0.71%) |
Sep 25, 2013 | 16.79 | 16.82 | 16.64 | 16.66 | 8,718,718 | -0.07(-0.44%) |
Sep 24, 2013 | 16.60 | 16.80 | 16.52 | 16.74 | 10,488,407 | +0.15(+0.91%) |
Sep 23, 2013 | 16.61 | 16.72 | 16.56 | 16.59 | 8,288,362 | -0.11(-0.69%) |
Sep 20, 2013 | 16.78 | 16.86 | 16.68 | 16.70 | 10,606,412 | -0.09(-0.56%) |
Sep 19, 2013 | 16.63 | 16.81 | 16.59 | 16.79 | 10,630,377 | +0.18(+1.06%) |
Sep 18, 2013 | 16.52 | 16.63 | 16.37 | 16.62 | 13,156,777 | +0.00(+0.02%) |
Sep 17, 2013 | 16.30 | 16.69 | 16.30 | 16.61 | 21,367,896 | +0.36(+2.19%) |
Sep 16, 2013 | 16.15 | 16.37 | 15.99 | 16.26 | 11,607,755 | +0.27(+1.67%) |
Sep 13, 2013 | 15.91 | 16.07 | 15.90 | 15.99 | 12,156,147 | +0.17(+1.06%) |
Sep 12, 2013 | 15.58 | 15.98 | 15.49 | 15.82 | 16,750,733 | +0.39(+2.52%) |
Sep 11, 2013 | 15.40 | 15.50 | 15.27 | 15.43 | 15,567,601 | +0.05(+0.35%) |
Sep 10, 2013 | 15.57 | 15.65 | 15.28 | 15.38 | 13,586,557 | -0.06(-0.40%) |
Sep 09, 2013 | 15.35 | 15.47 | 15.34 | 15.44 | 5,970,858 | +0.12(+0.78%) |
Sep 06, 2013 | 15.35 | 15.46 | 15.21 | 15.32 | 9,304,912 | +0.02(+0.13%) |
Sep 05, 2013 | 15.28 | 15.30 | 15.16 | 15.30 | 7,123,368 | +0.00(+0.03%) |
Sep 04, 2013 | 15.12 | 15.45 | 15.09 | 15.30 | 12,541,326 | +0.21(+1.41%) |
Sep 03, 2013 | 15.15 | 15.20 | 15.04 | 15.09 | 6,242,802 | +0.09(+0.60%) |
Aug 30, 2013 | 15.11 | 15.11 | 14.94 | 15.00 | 6,028,388 | -0.07(-0.49%) |
Aug 29, 2013 | 14.88 | 15.12 | 14.83 | 15.07 | 5,838,641 | +0.16(+1.04%) |
Aug 28, 2013 | 14.88 | 14.95 | 14.71 | 14.91 | 10,697,812 | +0.00(+0.00%) |
Aug 27, 2013 | 14.99 | 15.03 | 14.90 | 14.91 | 8,510,035 | -0.19(-1.25%) |
Aug 26, 2013 | 15.41 | 15.41 | 15.10 | 15.10 | 7,774,456 | -0.27(-1.79%) |
Aug 23, 2013 | 15.25 | 15.39 | 15.22 | 15.38 | 7,879,657 | +0.13(+0.83%) |
Aug 22, 2013 | 15.39 | 15.42 | 15.22 | 15.25 | 9,779,657 | -0.10(-0.67%) |
Aug 21, 2013 | 15.44 | 15.47 | 15.32 | 15.35 | 8,192,832 | -0.13(-0.82%) |
Aug 20, 2013 | 15.52 | 15.61 | 15.47 | 15.48 | 6,313,744 | -0.07(-0.42%) |
Aug 19, 2013 | 15.63 | 15.66 | 15.38 | 15.54 | 7,660,962 | -0.13(-0.81%) |
Aug 16, 2013 | 15.60 | 15.73 | 15.56 | 15.67 | 9,351,515 | +0.10(+0.63%) |
Aug 15, 2013 | 15.81 | 15.81 | 15.52 | 15.57 | 10,106,576 | -0.33(-2.09%) |
Aug 14, 2013 | 15.98 | 16.03 | 15.88 | 15.90 | 5,376,656 | -0.13(-0.82%) |
Aug 13, 2013 | 15.93 | 16.06 | 15.85 | 16.04 | 6,269,709 | +0.14(+0.85%) |
Aug 12, 2013 | 15.81 | 15.91 | 15.73 | 15.90 | 6,340,061 | +0.03(+0.21%) |
Aug 09, 2013 | 16.11 | 16.11 | 15.78 | 15.87 | 8,610,547 | -0.29(-1.82%) |
Aug 08, 2013 | 16.02 | 16.21 | 15.94 | 16.16 | 6,717,245 | +0.25(+1.56%) |
Aug 07, 2013 | 16.02 | 16.06 | 15.90 | 15.91 | 7,676,336 | -0.12(-0.76%) |
Aug 06, 2013 | 15.97 | 16.04 | 15.78 | 16.04 | 8,061,415 | +0.05(+0.33%) |
Aug 05, 2013 | 15.99 | 16.11 | 15.93 | 15.98 | 6,732,029 | -0.01(-0.05%) |
Aug 02, 2013 | 16.16 | 16.16 | 15.80 | 15.99 | 11,997,349 | -0.19(-1.19%) |
Aug 01, 2013 | 16.12 | 16.23 | 16.08 | 16.18 | 5,355,505 | +0.16(+0.97%) |
Jul 31, 2013 | 16.14 | 16.23 | 16.00 | 16.03 | 12,998,086 | -0.13(-0.83%) |
Jul 30, 2013 | 16.28 | 16.32 | 16.15 | 16.16 | 9,226,502 | -0.10(-0.63%) |
Jul 29, 2013 | 16.14 | 16.27 | 16.08 | 16.26 | 6,092,609 | +0.08(+0.50%) |
Jul 26, 2013 | 16.12 | 16.19 | 16.02 | 16.18 | 8,863,095 | -0.01(-0.08%) |
Jul 25, 2013 | 15.90 | 16.19 | 15.88 | 16.19 | 10,896,066 | +0.22(+1.41%) |
Jul 24, 2013 | 15.94 | 15.97 | 15.84 | 15.97 | 10,442,687 | +0.08(+0.51%) |
Jul 23, 2013 | 15.95 | 16.05 | 15.82 | 15.89 | 8,409,777 | -0.05(-0.31%) |
Jul 22, 2013 | 15.87 | 15.94 | 15.84 | 15.94 | 8,109,097 | +0.10(+0.62%) |
Jul 19, 2013 | 15.81 | 15.86 | 15.72 | 15.84 | 10,184,736 | +0.13(+0.83%) |
Jul 18, 2013 | 15.71 | 15.92 | 15.67 | 15.71 | 11,528,146 | +0.01(+0.08%) |
Jul 17, 2013 | 15.59 | 15.72 | 15.53 | 15.70 | 7,041,427 | +0.13(+0.87%) |
Jul 16, 2013 | 15.42 | 15.57 | 15.35 | 15.56 | 11,498,132 | +0.15(+0.98%) |
Jul 15, 2013 | 15.22 | 15.51 | 15.20 | 15.41 | 9,448,335 | +0.05(+0.35%) |
Jul 12, 2013 | 15.13 | 15.41 | 15.13 | 15.36 | 10,971,096 | -0.07(-0.42%) |
Jul 11, 2013 | 15.46 | 15.59 | 15.30 | 15.42 | 10,609,245 | +0.18(+1.20%) |
Jul 10, 2013 | 15.22 | 15.36 | 15.22 | 15.24 | 9,309,889 | +0.08(+0.51%) |
Jul 09, 2013 | 14.92 | 15.23 | 14.92 | 15.16 | 17,838,996 | +0.39(+2.65%) |
Jul 08, 2013 | 14.74 | 14.77 | 14.65 | 14.77 | 6,575,777 | +0.05(+0.33%) |
Jul 05, 2013 | 14.64 | 14.73 | 14.55 | 14.72 | 6,670,140 | +0.19(+1.32%) |
Jul 03, 2013 | 14.60 | 14.65 | 14.53 | 14.53 | 4,858,616 | -0.13(-0.89%) |
Jul 02, 2013 | 14.16 | 14.81 | 14.16 | 14.66 | 19,009,422 | +0.51(+3.61%) |