Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.49 | 23.62 | 23.35 | 23.56 | 3,909,105 | +0.05(+0.21%) |
May 29, 2014 | 23.54 | 23.68 | 23.35 | 23.51 | 4,393,373 | -0.02(-0.08%) |
May 28, 2014 | 23.61 | 23.65 | 23.31 | 23.53 | 5,427,788 | -0.04(-0.18%) |
May 27, 2014 | 23.89 | 23.95 | 23.45 | 23.57 | 3,923,497 | -0.26(-1.08%) |
May 23, 2014 | 23.93 | 23.83 | 23.83 | 23.83 | 3,335,539 | -0.02(-0.08%) |
May 22, 2014 | 23.77 | 23.87 | 23.72 | 23.84 | 2,463,758 | +0.04(+0.15%) |
May 21, 2014 | 23.69 | 23.82 | 23.53 | 23.81 | 3,568,585 | +0.17(+0.72%) |
May 20, 2014 | 23.79 | 23.80 | 23.56 | 23.64 | 2,842,191 | -0.17(-0.72%) |
May 19, 2014 | 23.78 | 23.86 | 23.71 | 23.81 | 3,221,187 | +0.09(+0.36%) |
May 16, 2014 | 24.04 | 24.10 | 23.62 | 23.72 | 4,278,288 | -0.37(-1.52%) |
May 15, 2014 | 24.11 | 24.19 | 23.81 | 24.09 | 5,569,423 | -0.09(-0.38%) |
May 14, 2014 | 24.17 | 24.27 | 24.13 | 24.18 | 2,917,317 | +0.00(+0.00%) |
May 13, 2014 | 24.06 | 24.19 | 23.95 | 24.18 | 3,281,089 | +0.18(+0.74%) |
May 12, 2014 | 23.74 | 24.02 | 23.73 | 24.00 | 4,340,873 | +0.37(+1.55%) |
May 09, 2014 | 23.73 | 23.76 | 23.43 | 23.64 | 7,189,068 | -0.19(-0.80%) |
May 08, 2014 | 24.21 | 24.30 | 23.77 | 23.83 | 5,803,866 | -0.40(-1.64%) |
May 07, 2014 | 24.33 | 24.36 | 24.16 | 24.22 | 4,985,090 | -0.17(-0.68%) |
May 06, 2014 | 24.07 | 24.43 | 24.05 | 24.39 | 5,267,903 | +0.36(+1.50%) |
May 05, 2014 | 23.91 | 24.06 | 23.84 | 24.03 | 3,712,586 | -0.02(-0.08%) |
May 02, 2014 | 23.64 | 24.06 | 23.61 | 24.05 | 4,233,547 | +0.34(+1.42%) |
May 01, 2014 | 23.49 | 23.73 | 23.42 | 23.71 | 5,109,447 | +0.11(+0.47%) |
Apr 30, 2014 | 23.73 | 23.73 | 23.41 | 23.60 | 5,701,033 | -0.21(-0.87%) |
Apr 29, 2014 | 23.54 | 23.91 | 23.54 | 23.81 | 8,888,698 | +0.92(+4.03%) |
Apr 28, 2014 | 22.75 | 22.96 | 22.63 | 22.88 | 7,506,009 | +0.20(+0.89%) |
Apr 25, 2014 | 22.55 | 22.73 | 22.42 | 22.68 | 5,256,802 | -0.03(-0.13%) |
Apr 24, 2014 | 23.07 | 23.08 | 22.68 | 22.71 | 4,094,601 | -0.24(-1.07%) |
Apr 23, 2014 | 22.36 | 23.08 | 22.31 | 22.96 | 6,783,147 | +0.59(+2.65%) |
Apr 22, 2014 | 22.42 | 22.46 | 22.24 | 22.36 | 3,323,754 | -0.05(-0.25%) |
Apr 21, 2014 | 22.41 | 22.56 | 22.39 | 22.42 | 2,770,424 | -0.04(-0.16%) |
Apr 17, 2014 | 22.29 | 22.46 | 22.46 | 22.46 | 4,152,700 | +0.20(+0.88%) |
Apr 16, 2014 | 22.10 | 22.28 | 22.02 | 22.26 | 3,973,273 | +0.32(+1.48%) |
Apr 15, 2014 | 21.87 | 22.21 | 21.78 | 21.94 | 5,663,312 | -0.11(-0.50%) |
Apr 14, 2014 | 22.09 | 22.18 | 21.92 | 22.05 | 4,977,960 | +0.09(+0.39%) |
Apr 11, 2014 | 22.02 | 22.23 | 21.80 | 21.96 | 5,630,223 | -0.13(-0.61%) |
Apr 10, 2014 | 22.24 | 22.37 | 22.02 | 22.10 | 4,301,177 | -0.18(-0.82%) |
Apr 09, 2014 | 22.38 | 22.40 | 22.16 | 22.28 | 3,999,490 | -0.03(-0.14%) |
Apr 08, 2014 | 21.84 | 22.41 | 21.80 | 22.31 | 7,533,505 | +0.57(+2.62%) |
Apr 07, 2014 | 21.91 | 22.09 | 21.72 | 21.74 | 6,161,966 | -0.25(-1.14%) |
Apr 04, 2014 | 21.91 | 22.22 | 21.83 | 21.99 | 7,491,048 | +0.29(+1.32%) |
Apr 03, 2014 | 21.80 | 21.81 | 21.57 | 21.70 | 4,300,448 | +0.01(+0.03%) |
Apr 02, 2014 | 21.30 | 21.74 | 21.30 | 21.70 | 6,456,618 | +0.33(+1.55%) |
Apr 01, 2014 | 21.37 | 21.39 | 21.17 | 21.37 | 4,774,110 | -0.01(-0.03%) |
Mar 31, 2014 | 21.22 | 21.50 | 21.21 | 21.37 | 7,328,368 | +0.26(+1.25%) |
Mar 28, 2014 | 20.71 | 21.15 | 20.70 | 21.11 | 6,660,182 | +0.50(+2.40%) |
Mar 27, 2014 | 20.24 | 20.67 | 20.18 | 20.62 | 6,225,954 | +0.43(+2.12%) |
Mar 26, 2014 | 20.22 | 20.27 | 20.08 | 20.19 | 4,292,612 | -0.03(-0.15%) |
Mar 25, 2014 | 20.21 | 20.26 | 20.10 | 20.22 | 3,405,614 | +0.11(+0.55%) |
Mar 24, 2014 | 20.00 | 20.15 | 19.91 | 20.11 | 4,093,003 | +0.20(+1.01%) |
Mar 21, 2014 | 19.86 | 20.05 | 19.77 | 19.91 | 5,965,064 | +0.07(+0.37%) |
Mar 20, 2014 | 19.81 | 19.89 | 19.70 | 19.83 | 4,973,047 | -0.03(-0.15%) |
Mar 19, 2014 | 20.00 | 20.02 | 19.72 | 19.86 | 5,972,323 | -0.09(-0.43%) |
Mar 18, 2014 | 19.97 | 20.05 | 19.94 | 19.95 | 6,394,468 | -0.03(-0.15%) |
Mar 17, 2014 | 20.08 | 20.10 | 19.92 | 19.98 | 3,746,995 | +0.00(+0.00%) |
Mar 14, 2014 | 19.98 | 20.13 | 19.88 | 19.98 | 4,168,747 | -0.06(-0.30%) |
Mar 13, 2014 | 20.29 | 20.32 | 20.00 | 20.04 | 3,721,562 | -0.17(-0.85%) |
Mar 12, 2014 | 19.93 | 20.21 | 19.78 | 20.21 | 4,668,972 | +0.16(+0.79%) |
Mar 11, 2014 | 20.35 | 20.40 | 19.97 | 20.05 | 4,309,567 | -0.31(-1.50%) |
Mar 10, 2014 | 20.27 | 20.38 | 20.16 | 20.36 | 3,660,673 | +0.01(+0.03%) |
Mar 07, 2014 | 20.40 | 20.48 | 20.30 | 20.35 | 4,026,818 | +0.03(+0.15%) |
Mar 06, 2014 | 20.18 | 20.33 | 20.10 | 20.32 | 3,764,333 | +0.18(+0.91%) |
Mar 05, 2014 | 20.29 | 20.34 | 20.10 | 20.14 | 4,450,291 | -0.10(-0.48%) |
Mar 04, 2014 | 20.35 | 20.36 | 20.18 | 20.24 | 3,530,096 | +0.02(+0.12%) |
Mar 03, 2014 | 20.18 | 20.52 | 20.16 | 20.21 | 4,571,102 | +0.01(+0.06%) |
Feb 28, 2014 | 20.16 | 20.43 | 20.11 | 20.20 | 5,052,654 | +0.26(+1.28%) |
Feb 27, 2014 | 19.96 | 20.02 | 19.78 | 19.95 | 4,290,538 | -0.01(-0.06%) |
Feb 26, 2014 | 20.04 | 20.04 | 19.91 | 19.96 | 5,496,119 | -0.12(-0.60%) |
Feb 25, 2014 | 20.12 | 20.13 | 19.93 | 20.08 | 3,853,982 | -0.05(-0.24%) |
Feb 24, 2014 | 19.99 | 20.31 | 19.87 | 20.13 | 7,701,297 | +0.26(+1.31%) |
Feb 21, 2014 | 19.87 | 19.99 | 19.84 | 19.87 | 3,034,535 | -0.09(-0.45%) |
Feb 20, 2014 | 19.98 | 20.09 | 19.92 | 19.96 | 4,033,243 | -0.16(-0.78%) |
Feb 19, 2014 | 20.07 | 20.27 | 20.05 | 20.11 | 5,118,316 | -0.06(-0.30%) |
Feb 18, 2014 | 20.28 | 20.28 | 20.06 | 20.17 | 5,647,630 | +0.02(+0.12%) |
Feb 14, 2014 | 20.26 | 20.15 | 20.15 | 20.15 | 3,110,898 | -0.07(-0.33%) |
Feb 13, 2014 | 19.78 | 20.23 | 19.72 | 20.22 | 4,926,862 | +0.36(+1.82%) |
Feb 12, 2014 | 19.84 | 19.93 | 19.82 | 19.85 | 6,318,167 | +0.10(+0.52%) |
Feb 11, 2014 | 19.73 | 19.85 | 19.64 | 19.75 | 7,229,582 | +0.02(+0.12%) |
Feb 10, 2014 | 19.93 | 19.93 | 19.64 | 19.73 | 4,959,181 | -0.08(-0.40%) |
Feb 07, 2014 | 19.74 | 19.86 | 19.55 | 19.81 | 5,220,135 | +0.30(+1.52%) |
Feb 06, 2014 | 19.23 | 19.53 | 19.20 | 19.51 | 6,135,672 | +0.34(+1.76%) |
Feb 05, 2014 | 19.08 | 19.22 | 19.01 | 19.17 | 8,997,603 | +0.08(+0.41%) |
Feb 04, 2014 | 19.13 | 19.25 | 18.88 | 19.09 | 12,743,462 | -0.25(-1.31%) |
Feb 03, 2014 | 20.08 | 20.08 | 19.32 | 19.35 | 8,994,475 | -0.46(-2.31%) |
Jan 31, 2014 | 19.40 | 19.89 | 19.35 | 19.81 | 6,557,180 | +0.11(+0.55%) |
Jan 30, 2014 | 19.78 | 19.85 | 19.57 | 19.70 | 4,904,359 | +0.02(+0.12%) |
Jan 29, 2014 | 19.72 | 19.84 | 19.49 | 19.67 | 7,046,906 | -0.19(-0.97%) |
Jan 28, 2014 | 19.70 | 19.91 | 19.68 | 19.87 | 5,872,157 | +0.17(+0.86%) |
Jan 27, 2014 | 20.11 | 20.21 | 19.67 | 19.70 | 7,312,759 | -0.40(-1.98%) |
Jan 24, 2014 | 20.48 | 20.49 | 20.08 | 20.10 | 6,050,276 | -0.46(-2.23%) |
Jan 23, 2014 | 20.58 | 20.69 | 20.46 | 20.55 | 6,239,458 | -0.11(-0.55%) |
Jan 22, 2014 | 20.69 | 20.74 | 20.53 | 20.67 | 5,614,799 | +0.06(+0.29%) |
Jan 21, 2014 | 20.55 | 20.69 | 20.52 | 20.61 | 3,886,601 | +0.04(+0.21%) |
Jan 17, 2014 | 20.73 | 20.57 | 20.57 | 20.57 | 4,210,520 | -0.14(-0.70%) |
Jan 16, 2014 | 20.62 | 20.75 | 20.52 | 20.71 | 3,463,697 | +0.13(+0.64%) |
Jan 15, 2014 | 20.55 | 20.71 | 20.49 | 20.58 | 4,155,734 | +0.03(+0.15%) |
Jan 14, 2014 | 20.72 | 20.75 | 20.51 | 20.55 | 6,444,695 | -0.16(-0.76%) |
Jan 13, 2014 | 20.97 | 21.04 | 20.64 | 20.71 | 5,352,325 | -0.28(-1.32%) |
Jan 10, 2014 | 20.75 | 21.04 | 20.66 | 20.98 | 5,110,267 | +0.25(+1.22%) |
Jan 09, 2014 | 20.84 | 20.91 | 20.59 | 20.73 | 5,655,326 | -0.21(-0.98%) |
Jan 08, 2014 | 20.79 | 21.08 | 20.70 | 20.93 | 8,379,152 | +0.10(+0.49%) |
Jan 07, 2014 | 20.69 | 20.96 | 20.69 | 20.83 | 5,394,188 | +0.14(+0.67%) |
Jan 06, 2014 | 20.64 | 20.75 | 20.53 | 20.69 | 5,144,547 | -0.04(-0.17%) |
Jan 03, 2014 | 20.81 | 20.86 | 20.59 | 20.73 | 4,372,276 | -0.06(-0.29%) |
Jan 02, 2014 | 21.07 | 21.10 | 20.72 | 20.79 | 5,922,368 | -0.36(-1.68%) |
Dec 31, 2013 | 20.93 | 21.15 | 21.15 | 21.15 | 4,538,716 | +0.22(+1.07%) |
Dec 30, 2013 | 20.98 | 21.05 | 20.87 | 20.92 | 3,482,608 | -0.07(-0.32%) |
Dec 27, 2013 | 21.01 | 21.16 | 20.87 | 20.99 | 4,021,075 | -0.05(-0.26%) |
Dec 26, 2013 | 21.00 | 21.05 | 20.91 | 21.04 | 2,272,913 | +0.07(+0.32%) |
Dec 24, 2013 | 20.92 | 21.02 | 20.89 | 20.98 | 1,932,007 | +0.10(+0.46%) |
Dec 23, 2013 | 20.79 | 20.97 | 20.63 | 20.88 | 6,766,078 | +0.32(+1.56%) |
Dec 20, 2013 | 20.64 | 20.80 | 20.55 | 20.56 | 6,643,121 | -0.07(-0.35%) |
Dec 19, 2013 | 20.53 | 20.78 | 20.52 | 20.63 | 5,332,391 | +0.04(+0.18%) |
Dec 18, 2013 | 20.17 | 20.64 | 20.14 | 20.60 | 7,947,063 | +0.39(+1.91%) |
Dec 17, 2013 | 20.45 | 20.51 | 20.19 | 20.21 | 6,242,753 | -0.32(-1.56%) |
Dec 16, 2013 | 20.54 | 20.64 | 20.46 | 20.53 | 5,709,962 | +0.16(+0.77%) |
Dec 13, 2013 | 20.40 | 20.50 | 20.21 | 20.37 | 5,291,731 | -0.04(-0.21%) |
Dec 12, 2013 | 20.14 | 20.50 | 19.99 | 20.42 | 6,584,360 | +0.17(+0.86%) |
Dec 11, 2013 | 20.54 | 20.66 | 20.22 | 20.24 | 6,153,880 | -0.30(-1.44%) |
Dec 10, 2013 | 20.39 | 20.70 | 20.37 | 20.54 | 4,929,703 | +0.22(+1.07%) |
Dec 09, 2013 | 20.30 | 20.41 | 20.06 | 20.32 | 7,662,896 | +0.07(+0.36%) |
Dec 06, 2013 | 20.66 | 20.68 | 20.15 | 20.25 | 11,303,881 | -0.33(-1.58%) |
Dec 05, 2013 | 20.89 | 20.92 | 20.57 | 20.57 | 9,515,509 | -0.39(-1.87%) |
Dec 04, 2013 | 21.24 | 21.25 | 20.60 | 20.96 | 10,437,161 | -0.34(-1.59%) |
Dec 03, 2013 | 20.93 | 21.40 | 20.91 | 21.30 | 9,070,747 | +0.38(+1.82%) |
Dec 02, 2013 | 20.78 | 21.14 | 20.77 | 20.92 | 5,515,708 | +0.00(+0.00%) |
Nov 29, 2013 | 20.75 | 21.16 | 20.69 | 20.92 | 4,146,676 | +0.34(+1.64%) |
Nov 27, 2013 | 20.58 | 20.75 | 20.46 | 20.58 | 6,334,508 | -0.20(-0.95%) |
Nov 26, 2013 | 21.05 | 21.05 | 20.67 | 20.78 | 8,893,889 | -0.29(-1.36%) |
Nov 25, 2013 | 21.34 | 21.40 | 21.03 | 21.07 | 7,065,558 | -0.42(-1.94%) |
Nov 22, 2013 | 21.53 | 21.55 | 21.25 | 21.49 | 6,640,954 | -0.05(-0.22%) |
Nov 21, 2013 | 21.53 | 21.68 | 21.41 | 21.53 | 6,033,996 | -0.08(-0.39%) |
Nov 20, 2013 | 21.40 | 21.62 | 21.37 | 21.62 | 7,955,723 | +0.35(+1.65%) |
Nov 19, 2013 | 21.15 | 21.35 | 21.09 | 21.26 | 6,798,924 | +0.04(+0.17%) |
Nov 18, 2013 | 21.44 | 21.47 | 21.17 | 21.23 | 5,106,504 | -0.11(-0.53%) |
Nov 15, 2013 | 21.32 | 21.40 | 21.18 | 21.34 | 3,921,029 | +0.07(+0.31%) |
Nov 14, 2013 | 21.10 | 21.29 | 20.90 | 21.28 | 5,758,134 | +0.51(+2.44%) |
Nov 12, 2013 | 20.84 | 20.98 | 20.76 | 20.77 | 5,651,245 | -0.20(-0.97%) |
Nov 11, 2013 | 21.03 | 21.14 | 20.84 | 20.97 | 5,804,911 | -0.04(-0.20%) |
Nov 08, 2013 | 20.51 | 21.05 | 20.51 | 21.01 | 7,650,402 | +0.44(+2.15%) |
Nov 07, 2013 | 20.97 | 21.00 | 20.46 | 20.57 | 11,090,205 | -0.43(-2.04%) |
Nov 06, 2013 | 21.07 | 21.19 | 20.87 | 21.00 | 11,081,063 | +0.08(+0.37%) |
Nov 05, 2013 | 20.94 | 21.01 | 20.67 | 20.92 | 8,808,908 | -0.06(-0.28%) |
Nov 04, 2013 | 21.16 | 21.18 | 20.85 | 20.98 | 7,980,548 | -0.02(-0.11%) |
Nov 01, 2013 | 21.78 | 21.78 | 20.96 | 21.01 | 12,230,034 | -0.67(-3.11%) |
Oct 31, 2013 | 21.83 | 22.07 | 21.59 | 21.68 | 8,419,002 | +0.11(+0.50%) |
Oct 30, 2013 | 21.63 | 21.74 | 21.35 | 21.57 | 5,045,594 | -0.06(-0.28%) |
Oct 29, 2013 | 21.47 | 21.67 | 21.47 | 21.63 | 3,731,714 | +0.22(+1.03%) |
Oct 28, 2013 | 21.52 | 21.52 | 21.34 | 21.41 | 4,515,334 | -0.05(-0.25%) |
Oct 25, 2013 | 21.13 | 21.51 | 21.13 | 21.47 | 4,974,069 | +0.26(+1.21%) |
Oct 24, 2013 | 21.01 | 21.22 | 20.93 | 21.21 | 6,556,013 | +0.15(+0.71%) |
Oct 23, 2013 | 21.51 | 21.52 | 21.01 | 21.06 | 8,710,461 | -0.71(-3.26%) |
Oct 22, 2013 | 21.90 | 22.03 | 21.66 | 21.77 | 4,769,314 | -0.10(-0.44%) |
Oct 21, 2013 | 21.91 | 22.05 | 21.78 | 21.87 | 3,730,509 | +0.01(+0.03%) |
Oct 18, 2013 | 21.75 | 21.99 | 21.68 | 21.86 | 3,497,501 | +0.19(+0.88%) |
Oct 17, 2013 | 21.62 | 21.71 | 21.53 | 21.67 | 4,816,217 | +0.07(+0.30%) |
Oct 16, 2013 | 21.34 | 21.62 | 21.26 | 21.60 | 5,374,463 | +0.28(+1.31%) |
Oct 15, 2013 | 21.17 | 21.39 | 21.04 | 21.32 | 4,531,426 | -0.02(-0.08%) |
Oct 14, 2013 | 21.18 | 21.47 | 21.15 | 21.34 | 2,656,178 | +0.13(+0.62%) |
Oct 11, 2013 | 21.14 | 21.31 | 21.10 | 21.21 | 4,113,999 | +0.07(+0.34%) |
Oct 10, 2013 | 21.03 | 21.23 | 20.78 | 21.14 | 4,779,079 | +0.35(+1.66%) |
Oct 09, 2013 | 20.59 | 20.87 | 20.46 | 20.79 | 6,742,356 | +0.19(+0.90%) |
Oct 08, 2013 | 21.22 | 21.25 | 20.58 | 20.61 | 6,928,464 | -0.55(-2.62%) |
Oct 07, 2013 | 21.05 | 21.31 | 20.95 | 21.16 | 4,232,577 | -0.10(-0.48%) |
Oct 04, 2013 | 20.97 | 21.38 | 20.94 | 21.26 | 6,361,446 | +0.32(+1.54%) |
Oct 03, 2013 | 21.26 | 21.26 | 20.82 | 20.94 | 8,345,692 | -0.32(-1.49%) |
Oct 02, 2013 | 21.31 | 21.35 | 21.13 | 21.26 | 5,393,146 | -0.20(-0.94%) |
Oct 01, 2013 | 21.25 | 21.66 | 21.22 | 21.46 | 5,140,961 | -0.17(-0.77%) |
Sep 27, 2013 | 21.55 | 21.74 | 21.39 | 21.63 | 5,157,845 | +0.00(+0.00%) |
Sep 26, 2013 | 21.59 | 21.65 | 21.49 | 21.63 | 4,383,359 | +0.17(+0.81%) |
Sep 25, 2013 | 21.31 | 21.63 | 21.23 | 21.46 | 5,518,803 | +0.24(+1.15%) |
Sep 24, 2013 | 21.40 | 21.47 | 21.21 | 21.21 | 5,463,127 | -0.33(-1.55%) |
Sep 23, 2013 | 21.32 | 21.59 | 21.16 | 21.55 | 6,544,709 | +0.13(+0.61%) |
Sep 20, 2013 | 21.60 | 21.62 | 21.40 | 21.41 | 4,996,450 | -0.14(-0.64%) |
Sep 19, 2013 | 21.92 | 21.93 | 21.55 | 21.55 | 5,583,539 | -0.27(-1.23%) |
Sep 18, 2013 | 21.41 | 21.90 | 21.32 | 21.82 | 5,404,345 | +0.38(+1.78%) |
Sep 17, 2013 | 21.47 | 21.64 | 21.37 | 21.44 | 4,418,513 | -0.08(-0.36%) |
Sep 16, 2013 | 21.67 | 21.79 | 21.43 | 21.52 | 4,986,155 | -0.05(-0.22%) |
Sep 13, 2013 | 21.44 | 21.68 | 21.44 | 21.56 | 6,344,136 | +0.04(+0.17%) |
Sep 12, 2013 | 21.11 | 21.55 | 21.10 | 21.53 | 7,015,317 | +0.28(+1.32%) |
Sep 11, 2013 | 20.95 | 21.26 | 20.89 | 21.25 | 4,423,598 | +0.22(+1.05%) |
Sep 10, 2013 | 21.11 | 21.16 | 20.76 | 21.03 | 6,008,964 | -0.12(-0.56%) |
Sep 09, 2013 | 21.12 | 21.28 | 21.06 | 21.15 | 5,384,931 | +0.14(+0.65%) |
Sep 06, 2013 | 20.76 | 21.13 | 20.76 | 21.01 | 7,600,138 | +0.41(+1.97%) |
Sep 05, 2013 | 20.41 | 20.66 | 20.39 | 20.60 | 5,523,489 | +0.23(+1.11%) |
Sep 04, 2013 | 20.44 | 20.58 | 20.33 | 20.38 | 5,480,058 | -0.12(-0.58%) |
Sep 03, 2013 | 20.29 | 20.56 | 20.27 | 20.50 | 5,010,305 | +0.29(+1.45%) |
Aug 30, 2013 | 20.32 | 20.41 | 20.19 | 20.20 | 6,253,565 | -0.02(-0.12%) |
Aug 29, 2013 | 20.48 | 20.49 | 20.17 | 20.23 | 4,794,739 | -0.29(-1.41%) |
Aug 28, 2013 | 20.40 | 20.59 | 20.35 | 20.52 | 8,753,228 | +0.19(+0.93%) |
Aug 27, 2013 | 20.15 | 20.63 | 20.14 | 20.33 | 9,117,928 | +0.24(+1.20%) |
Aug 26, 2013 | 20.26 | 20.45 | 20.01 | 20.08 | 5,087,599 | -0.15(-0.73%) |
Aug 23, 2013 | 19.97 | 20.35 | 19.91 | 20.23 | 6,022,682 | +0.39(+1.96%) |
Aug 22, 2013 | 19.55 | 19.94 | 19.55 | 19.84 | 4,598,891 | +0.22(+1.14%) |
Aug 21, 2013 | 19.70 | 19.82 | 19.49 | 19.62 | 8,007,270 | -0.18(-0.89%) |
Aug 20, 2013 | 19.74 | 20.02 | 19.58 | 19.80 | 6,631,491 | -0.12(-0.62%) |
Aug 19, 2013 | 20.21 | 20.27 | 19.87 | 19.92 | 7,025,324 | -0.24(-1.17%) |
Aug 16, 2013 | 19.96 | 20.42 | 19.94 | 20.16 | 12,543,154 | +0.14(+0.71%) |
Aug 15, 2013 | 19.37 | 20.04 | 19.28 | 20.01 | 12,983,936 | +0.72(+3.73%) |
Aug 14, 2013 | 18.91 | 19.41 | 18.88 | 19.29 | 7,699,175 | +0.42(+2.22%) |
Aug 13, 2013 | 18.89 | 18.98 | 18.84 | 18.88 | 3,479,534 | -0.08(-0.44%) |
Aug 12, 2013 | 18.96 | 19.07 | 18.86 | 18.96 | 4,867,854 | -0.06(-0.34%) |
Aug 09, 2013 | 18.94 | 19.14 | 18.85 | 19.02 | 4,530,408 | +0.11(+0.56%) |
Aug 08, 2013 | 18.95 | 19.01 | 18.76 | 18.92 | 6,451,901 | +0.02(+0.12%) |
Aug 07, 2013 | 18.89 | 19.09 | 18.83 | 18.89 | 4,510,896 | -0.20(-1.05%) |
Aug 06, 2013 | 19.14 | 19.22 | 18.88 | 19.09 | 5,567,488 | -0.13(-0.67%) |
Aug 05, 2013 | 19.24 | 19.29 | 19.08 | 19.22 | 3,670,126 | -0.01(-0.06%) |
Aug 02, 2013 | 19.12 | 19.30 | 19.09 | 19.24 | 5,217,447 | +0.03(+0.15%) |
Aug 01, 2013 | 18.77 | 19.42 | 18.75 | 19.21 | 10,455,413 | +0.55(+2.97%) |
Jul 31, 2013 | 18.82 | 18.89 | 18.52 | 18.65 | 7,948,151 | -0.06(-0.32%) |
Jul 30, 2013 | 18.81 | 18.86 | 18.59 | 18.71 | 7,007,154 | -0.06(-0.35%) |
Jul 29, 2013 | 18.70 | 18.80 | 18.58 | 18.78 | 3,799,661 | +0.04(+0.22%) |
Jul 26, 2013 | 18.72 | 18.97 | 18.68 | 18.73 | 4,905,811 | -0.11(-0.56%) |
Jul 25, 2013 | 18.67 | 19.02 | 18.63 | 18.84 | 5,325,887 | +0.07(+0.38%) |
Jul 24, 2013 | 19.05 | 19.07 | 18.69 | 18.77 | 6,636,223 | -0.28(-1.45%) |
Jul 23, 2013 | 18.86 | 19.19 | 18.83 | 19.05 | 7,477,832 | +0.20(+1.06%) |
Jul 22, 2013 | 18.85 | 18.93 | 18.78 | 18.85 | 4,209,277 | +0.09(+0.47%) |
Jul 19, 2013 | 18.47 | 18.81 | 18.47 | 18.76 | 5,011,558 | +0.25(+1.37%) |
Jul 18, 2013 | 18.56 | 18.72 | 18.48 | 18.50 | 5,708,721 | +0.02(+0.10%) |
Jul 17, 2013 | 18.42 | 18.57 | 18.29 | 18.49 | 5,929,451 | +0.05(+0.26%) |
Jul 16, 2013 | 18.28 | 18.46 | 18.12 | 18.44 | 6,482,807 | +0.16(+0.87%) |
Jul 15, 2013 | 18.39 | 18.46 | 18.25 | 18.28 | 5,673,563 | -0.12(-0.64%) |
Jul 12, 2013 | 18.79 | 18.81 | 18.26 | 18.40 | 8,452,775 | -0.31(-1.64%) |
Jul 11, 2013 | 18.30 | 18.75 | 18.19 | 18.70 | 10,854,370 | +0.68(+3.80%) |
Jul 10, 2013 | 18.02 | 18.19 | 17.89 | 18.02 | 7,428,167 | +0.11(+0.59%) |
Jul 09, 2013 | 17.75 | 17.95 | 17.64 | 17.91 | 7,500,181 | +0.27(+1.54%) |
Jul 08, 2013 | 17.45 | 17.64 | 17.36 | 17.64 | 5,460,099 | +0.25(+1.46%) |
Jul 05, 2013 | 17.53 | 17.54 | 17.13 | 17.39 | 8,439,970 | -0.09(-0.51%) |
Jul 03, 2013 | 17.53 | 17.57 | 17.39 | 17.48 | 6,683,666 | +0.05(+0.30%) |
Jul 02, 2013 | 17.40 | 17.48 | 17.24 | 17.43 | 6,007,723 | +0.04(+0.20%) |
Jul 01, 2013 | 17.50 | 17.66 | 17.37 | 17.39 | 4,043,953 | +0.00(+0.00%) |
Jun 28, 2013 | 17.40 | 17.63 | 17.30 | 17.39 | 8,743,001 | +0.24(+1.38%) |
Jun 26, 2013 | 17.13 | 17.16 | 16.92 | 17.15 | 10,438,757 | +0.11(+0.66%) |
Jun 25, 2013 | 17.09 | 17.19 | 16.89 | 17.04 | 10,381,183 | -0.05(-0.28%) |
Jun 24, 2013 | 17.07 | 17.20 | 16.70 | 17.09 | 13,195,974 | -0.32(-1.83%) |
Jun 21, 2013 | 17.48 | 17.54 | 17.20 | 17.41 | 11,504,959 | -0.14(-0.77%) |
Jun 20, 2013 | 17.63 | 17.77 | 17.38 | 17.54 | 9,093,486 | -0.54(-3.00%) |
Jun 19, 2013 | 18.30 | 18.40 | 18.02 | 18.09 | 7,220,757 | -0.23(-1.26%) |
Jun 18, 2013 | 18.04 | 18.50 | 18.01 | 18.32 | 7,970,649 | +0.21(+1.17%) |
Jun 17, 2013 | 18.07 | 18.24 | 18.02 | 18.10 | 4,988,837 | +0.16(+0.89%) |
Jun 14, 2013 | 18.18 | 18.22 | 17.91 | 17.94 | 4,742,950 | -0.21(-1.17%) |
Jun 13, 2013 | 17.79 | 18.22 | 17.73 | 18.16 | 6,792,053 | +0.31(+1.75%) |
Jun 12, 2013 | 18.17 | 18.20 | 17.77 | 17.84 | 5,521,128 | -0.14(-0.75%) |
Jun 11, 2013 | 18.18 | 18.22 | 17.96 | 17.98 | 5,827,018 | -0.42(-2.31%) |
Jun 10, 2013 | 18.28 | 18.51 | 18.25 | 18.40 | 5,786,560 | +0.10(+0.55%) |
Jun 07, 2013 | 18.15 | 18.32 | 17.98 | 18.30 | 4,656,030 | +0.15(+0.84%) |
Jun 06, 2013 | 17.94 | 18.16 | 17.82 | 18.15 | 8,214,512 | +0.17(+0.95%) |
Jun 05, 2013 | 18.06 | 18.09 | 17.94 | 17.98 | 7,312,715 | -0.14(-0.75%) |
Jun 04, 2013 | 17.96 | 18.16 | 17.85 | 18.12 | 5,939,241 | +0.12(+0.69%) |