Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.80 | 22.72 | 22.72 | 22.72 | 201,175,152 | +0.06(+0.24%) |
Aug 28, 2014 | 22.64 | 22.78 | 22.51 | 22.67 | 308,727,392 | +0.03(+0.12%) |
Aug 27, 2014 | 22.39 | 22.74 | 22.34 | 22.64 | 219,950,928 | +0.28(+1.23%) |
Aug 26, 2014 | 22.48 | 22.50 | 22.36 | 22.36 | 149,455,952 | -0.14(-0.64%) |
Aug 25, 2014 | 22.56 | 22.65 | 22.45 | 22.51 | 181,356,112 | +0.05(+0.22%) |
Aug 22, 2014 | 22.23 | 22.49 | 22.21 | 22.46 | 199,320,304 | +0.16(+0.74%) |
Aug 21, 2014 | 22.29 | 22.38 | 22.22 | 22.30 | 150,976,512 | +0.00(+0.01%) |
Aug 20, 2014 | 22.26 | 22.41 | 22.16 | 22.29 | 237,472,800 | +0.01(+0.04%) |
Aug 19, 2014 | 22.04 | 22.32 | 22.02 | 22.28 | 312,926,848 | +0.30(+1.38%) |
Aug 18, 2014 | 21.83 | 22.03 | 21.75 | 21.98 | 214,481,600 | +0.26(+1.20%) |
Aug 15, 2014 | 21.70 | 21.76 | 21.47 | 21.72 | 220,827,264 | +0.11(+0.49%) |
Aug 14, 2014 | 21.58 | 21.63 | 21.46 | 21.61 | 126,751,216 | +0.06(+0.27%) |
Aug 13, 2014 | 21.31 | 21.55 | 21.31 | 21.56 | 143,903,072 | +0.28(+1.32%) |
Aug 12, 2014 | 21.29 | 21.47 | 21.19 | 21.27 | 152,417,456 | -0.00(-0.02%) |
Aug 11, 2014 | 21.12 | 21.30 | 21.02 | 21.28 | 164,899,344 | +0.28(+1.32%) |
Aug 08, 2014 | 20.89 | 21.02 | 20.68 | 21.00 | 188,860,560 | +0.06(+0.28%) |
Aug 07, 2014 | 21.04 | 21.27 | 20.86 | 20.94 | 210,509,696 | -0.00(-0.01%) |
Aug 06, 2014 | 20.90 | 21.06 | 20.89 | 20.95 | 174,656,960 | -0.04(-0.17%) |
Aug 05, 2014 | 21.03 | 21.10 | 20.81 | 20.98 | 253,199,792 | -0.10(-0.49%) |
Aug 04, 2014 | 21.26 | 21.30 | 20.99 | 21.08 | 179,704,768 | -0.12(-0.56%) |
Aug 01, 2014 | 20.93 | 21.31 | 20.91 | 21.20 | 219,930,656 | +0.12(+0.55%) |
Jul 31, 2014 | 21.43 | 21.50 | 21.03 | 21.09 | 255,928,384 | -0.56(-2.60%) |
Jul 30, 2014 | 21.71 | 21.77 | 21.54 | 21.65 | 149,624,320 | -0.05(-0.23%) |
Jul 29, 2014 | 21.91 | 21.93 | 21.67 | 21.70 | 195,466,848 | -0.14(-0.65%) |
Jul 28, 2014 | 21.58 | 21.89 | 21.52 | 21.84 | 250,530,720 | +0.30(+1.38%) |
Jul 25, 2014 | 21.36 | 21.58 | 21.32 | 21.54 | 197,071,472 | +0.14(+0.66%) |
Jul 24, 2014 | 21.40 | 21.47 | 21.27 | 21.40 | 207,236,800 | -0.04(-0.16%) |
Jul 23, 2014 | 21.05 | 21.59 | 20.99 | 21.44 | 411,777,376 | +0.54(+2.61%) |
Jul 22, 2014 | 20.88 | 20.93 | 20.76 | 20.89 | 238,073,680 | +0.17(+0.83%) |
Jul 21, 2014 | 20.95 | 20.95 | 20.67 | 20.72 | 175,599,504 | -0.11(-0.52%) |
Jul 18, 2014 | 20.65 | 20.90 | 20.52 | 20.83 | 226,623,632 | +0.30(+1.44%) |
Jul 17, 2014 | 20.96 | 21.02 | 20.42 | 20.53 | 258,070,400 | -0.37(-1.78%) |
Jul 16, 2014 | 21.39 | 21.42 | 20.90 | 20.91 | 241,395,296 | -0.12(-0.57%) |
Jul 15, 2014 | 21.35 | 21.36 | 20.96 | 21.03 | 201,219,344 | -0.25(-1.17%) |
Jul 14, 2014 | 21.14 | 21.37 | 21.10 | 21.27 | 193,062,560 | +0.27(+1.29%) |
Jul 11, 2014 | 21.03 | 21.15 | 20.92 | 21.00 | 154,224,960 | +0.04(+0.19%) |
Jul 10, 2014 | 20.68 | 21.08 | 20.63 | 20.96 | 179,538,112 | -0.08(-0.37%) |
Jul 09, 2014 | 21.05 | 21.16 | 20.90 | 21.04 | 164,339,632 | +0.01(+0.04%) |
Jul 08, 2014 | 21.23 | 21.35 | 20.72 | 21.03 | 295,149,024 | -0.14(-0.64%) |
Jul 07, 2014 | 20.77 | 21.17 | 20.76 | 21.17 | 247,732,736 | +0.43(+2.06%) |
Jul 03, 2014 | 20.66 | 20.74 | 20.74 | 20.74 | 103,782,208 | +0.12(+0.59%) |
Jul 02, 2014 | 20.70 | 20.75 | 20.53 | 20.62 | 128,524,952 | -0.01(-0.04%) |
Jul 01, 2014 | 20.63 | 20.75 | 20.54 | 20.63 | 172,767,392 | +0.13(+0.63%) |
Jun 30, 2014 | 20.32 | 20.67 | 20.31 | 20.50 | 223,983,136 | +0.21(+1.03%) |
Jun 27, 2014 | 20.03 | 20.29 | 20.02 | 20.29 | 290,280,832 | +0.24(+1.19%) |
Jun 26, 2014 | 19.93 | 20.08 | 19.81 | 20.05 | 147,250,656 | +0.12(+0.60%) |
Jun 25, 2014 | 19.90 | 20.01 | 19.77 | 19.93 | 166,133,136 | +0.02(+0.09%) |
Jun 24, 2014 | 20.02 | 20.24 | 19.89 | 19.91 | 176,568,192 | -0.12(-0.61%) |
Jun 23, 2014 | 20.14 | 20.21 | 19.98 | 20.03 | 197,511,872 | -0.02(-0.09%) |
Jun 20, 2014 | 20.26 | 20.41 | 20.05 | 20.05 | 457,431,232 | -0.21(-1.03%) |
Jun 19, 2014 | 20.36 | 20.36 | 20.15 | 20.26 | 160,733,184 | -0.07(-0.35%) |
Jun 18, 2014 | 20.35 | 20.36 | 20.15 | 20.33 | 150,925,296 | +0.02(+0.11%) |
Jun 17, 2014 | 20.36 | 20.45 | 20.25 | 20.31 | 134,478,992 | -0.03(-0.13%) |
Jun 16, 2014 | 20.18 | 20.46 | 20.17 | 20.34 | 160,240,720 | +0.20(+1.01%) |
Jun 13, 2014 | 20.34 | 20.39 | 20.05 | 20.13 | 247,195,680 | -0.22(-1.09%) |
Jun 12, 2014 | 20.74 | 20.76 | 20.27 | 20.36 | 247,241,520 | -0.35(-1.67%) |
Jun 11, 2014 | 20.76 | 20.90 | 20.62 | 20.70 | 206,235,968 | -0.09(-0.41%) |
Jun 10, 2014 | 20.90 | 20.97 | 20.64 | 20.79 | 283,187,392 | +0.45(+2.20%) |
Jun 06, 2014 | 20.48 | 20.52 | 20.31 | 20.34 | 397,237,984 | -0.06(-0.28%) |
Jun 05, 2014 | 20.36 | 20.46 | 20.25 | 20.40 | 338,581,472 | +0.08(+0.39%) |
Jun 04, 2014 | 20.09 | 20.42 | 20.04 | 20.32 | 379,416,864 | +0.23(+1.14%) |
Jun 03, 2014 | 19.80 | 20.13 | 19.80 | 20.09 | 330,896,800 | +0.28(+1.41%) |
Jun 02, 2014 | 19.98 | 20.00 | 19.62 | 19.81 | 417,520,384 | -0.14(-0.69%) |
May 30, 2014 | 20.10 | 20.30 | 19.82 | 19.95 | 639,260,608 | -0.07(-0.37%) |
May 29, 2014 | 19.78 | 20.07 | 19.78 | 20.02 | 424,020,960 | +0.36(+1.82%) |
May 28, 2014 | 19.73 | 19.85 | 19.66 | 19.66 | 355,981,632 | -0.05(-0.26%) |
May 27, 2014 | 19.41 | 19.72 | 19.40 | 19.71 | 393,141,152 | +0.36(+1.87%) |
May 23, 2014 | 19.13 | 19.37 | 19.11 | 19.35 | 1,842,303,616 | +0.22(+1.13%) |
May 22, 2014 | 19.11 | 19.22 | 19.04 | 19.14 | 1,592,788,864 | +0.03(+0.16%) |
May 21, 2014 | 19.03 | 19.12 | 18.97 | 19.11 | 1,561,843,968 | +0.05(+0.26%) |
May 20, 2014 | 19.05 | 19.11 | 18.93 | 19.05 | 1,863,140,992 | +0.00(+0.02%) |
May 19, 2014 | 18.84 | 19.14 | 18.82 | 19.05 | 2,521,005,056 | +0.22(+1.18%) |
May 16, 2014 | 18.55 | 18.83 | 18.45 | 18.83 | 2,191,761,920 | +0.27(+1.48%) |
May 15, 2014 | 18.74 | 18.80 | 18.53 | 18.55 | 1,831,485,056 | -0.16(-0.85%) |
May 14, 2014 | 18.67 | 18.82 | 18.65 | 18.71 | 1,320,215,424 | +0.00(+0.02%) |
May 13, 2014 | 18.65 | 18.73 | 18.61 | 18.71 | 1,267,322,368 | +0.03(+0.16%) |
May 12, 2014 | 18.51 | 18.71 | 18.51 | 18.68 | 1,691,555,200 | +0.23(+1.24%) |
May 09, 2014 | 18.42 | 18.47 | 18.29 | 18.45 | 2,313,475,840 | -0.08(-0.42%) |
May 08, 2014 | 18.54 | 18.73 | 18.48 | 18.53 | 1,827,131,008 | -0.03(-0.18%) |
May 07, 2014 | 18.65 | 18.72 | 18.42 | 18.56 | 2,256,722,432 | -0.07(-0.35%) |
May 06, 2014 | 18.86 | 18.94 | 18.63 | 18.63 | 2,988,315,136 | -0.21(-1.09%) |
May 05, 2014 | 18.49 | 18.83 | 18.49 | 18.83 | 2,290,253,056 | +0.26(+1.41%) |
May 02, 2014 | 18.56 | 18.62 | 18.48 | 18.57 | 1,527,922,432 | +0.03(+0.19%) |
May 01, 2014 | 18.55 | 18.64 | 18.37 | 18.53 | 1,947,041,152 | +0.04(+0.24%) |
Apr 30, 2014 | 18.57 | 18.78 | 18.48 | 18.49 | 3,643,129,344 | -0.07(-0.38%) |
Apr 29, 2014 | 18.61 | 18.68 | 18.47 | 18.56 | 2,691,634,688 | -0.06(-0.30%) |
Apr 28, 2014 | 17.95 | 18.67 | 17.94 | 18.62 | 1,046,260,736 | +0.69(+3.87%) |
Apr 25, 2014 | 17.69 | 17.92 | 17.67 | 17.92 | 3,113,657,600 | +0.13(+0.73%) |
Apr 24, 2014 | 17.81 | 17.86 | 17.57 | 17.79 | 1,767,689,216 | +1.35(+8.20%) |
Apr 23, 2014 | 16.58 | 16.64 | 16.43 | 16.44 | 3,150,873,856 | -0.22(-1.31%) |
Apr 22, 2014 | 16.55 | 16.67 | 16.50 | 16.66 | 1,616,070,912 | +0.02(+0.10%) |
Apr 21, 2014 | 16.46 | 16.68 | 16.42 | 16.64 | 1,456,393,984 | +0.20(+1.19%) |
Apr 17, 2014 | 16.29 | 16.54 | 16.27 | 16.45 | 2,268,450,304 | +0.19(+1.14%) |
Apr 16, 2014 | 16.23 | 16.33 | 16.11 | 16.26 | 1,713,422,976 | +0.03(+0.20%) |
Apr 15, 2014 | 16.30 | 16.35 | 16.02 | 16.23 | 2,126,085,888 | -0.12(-0.71%) |
Apr 14, 2014 | 16.35 | 16.36 | 16.21 | 16.35 | 1,640,889,216 | +0.06(+0.40%) |
Apr 11, 2014 | 16.26 | 16.38 | 16.20 | 16.28 | 2,167,792,128 | -0.12(-0.74%) |
Apr 10, 2014 | 16.63 | 16.68 | 16.39 | 16.40 | 1,911,969,408 | -0.21(-1.29%) |
Apr 09, 2014 | 16.38 | 16.62 | 16.36 | 16.62 | 1,644,843,264 | +0.22(+1.31%) |
Apr 08, 2014 | 16.46 | 16.49 | 16.25 | 16.40 | 1,945,767,808 | -0.00(-0.01%) |
Apr 07, 2014 | 16.55 | 16.64 | 16.35 | 16.40 | 2,312,457,728 | -0.26(-1.57%) |
Apr 04, 2014 | 16.92 | 16.92 | 16.63 | 16.66 | 2,195,983,616 | -0.22(-1.29%) |
Apr 03, 2014 | 16.96 | 17.00 | 16.85 | 16.88 | 1,295,197,824 | -0.12(-0.69%) |
Apr 02, 2014 | 17.00 | 17.03 | 16.93 | 17.00 | 1,439,416,576 | +0.03(+0.17%) |
Apr 01, 2014 | 16.85 | 16.98 | 16.82 | 16.97 | 1,601,684,864 | +0.15(+0.91%) |
Mar 31, 2014 | 16.90 | 16.95 | 16.79 | 16.82 | 1,345,661,056 | -0.00(-0.02%) |
Mar 28, 2014 | 16.87 | 16.89 | 16.74 | 16.82 | 1,600,121,088 | -0.02(-0.11%) |
Mar 27, 2014 | 16.92 | 16.97 | 16.77 | 16.84 | 1,771,392,000 | -0.07(-0.43%) |
Mar 26, 2014 | 17.13 | 17.20 | 16.89 | 16.91 | 2,391,581,440 | -0.16(-0.96%) |
Mar 25, 2014 | 16.97 | 17.10 | 16.91 | 17.08 | 2,252,165,376 | +0.18(+1.08%) |
Mar 24, 2014 | 16.87 | 16.94 | 16.77 | 16.90 | 2,837,819,136 | +0.20(+1.19%) |
Mar 21, 2014 | 16.67 | 16.73 | 16.49 | 16.70 | 2,984,182,272 | +0.13(+0.79%) |
Mar 20, 2014 | 16.60 | 16.69 | 16.52 | 16.57 | 1,662,624,768 | -0.08(-0.48%) |
Mar 19, 2014 | 16.68 | 16.80 | 16.58 | 16.65 | 1,793,127,552 | -0.00(-0.03%) |
Mar 18, 2014 | 16.48 | 16.67 | 16.46 | 16.65 | 1,672,587,904 | +0.15(+0.88%) |
Mar 17, 2014 | 16.54 | 16.61 | 16.48 | 16.51 | 1,591,989,888 | +0.06(+0.39%) |
Mar 14, 2014 | 16.57 | 16.64 | 16.39 | 16.44 | 1,892,400,640 | -0.19(-1.12%) |
Mar 13, 2014 | 16.84 | 16.91 | 16.58 | 16.63 | 2,056,299,776 | -0.19(-1.11%) |
Mar 12, 2014 | 16.75 | 16.84 | 16.67 | 16.82 | 1,590,247,424 | +0.02(+0.10%) |
Mar 11, 2014 | 16.78 | 16.88 | 16.69 | 16.80 | 2,227,682,048 | +0.16(+0.97%) |
Mar 10, 2014 | 16.56 | 16.71 | 16.56 | 16.64 | 1,424,762,368 | +0.02(+0.09%) |
Mar 07, 2014 | 16.64 | 16.67 | 16.48 | 16.62 | 1,761,004,416 | -0.01(-0.06%) |
Mar 06, 2014 | 16.70 | 16.75 | 16.55 | 16.63 | 1,479,849,600 | -0.05(-0.30%) |
Mar 05, 2014 | 16.64 | 16.76 | 16.58 | 16.68 | 1,596,122,496 | +0.04(+0.21%) |
Mar 04, 2014 | 16.64 | 16.69 | 16.54 | 16.65 | 2,067,446,784 | +0.11(+0.66%) |
Mar 03, 2014 | 16.40 | 16.63 | 16.38 | 16.54 | 1,905,022,080 | +0.05(+0.29%) |
Feb 28, 2014 | 16.58 | 16.69 | 16.36 | 16.49 | 2,967,607,040 | -0.04(-0.27%) |
Feb 27, 2014 | 16.20 | 16.57 | 16.17 | 16.53 | 2,408,446,976 | +0.32(+1.99%) |
Feb 26, 2014 | 16.41 | 16.45 | 16.16 | 16.21 | 2,203,690,752 | -0.15(-0.90%) |
Feb 25, 2014 | 16.59 | 16.59 | 16.33 | 16.36 | 1,850,537,984 | -0.17(-1.04%) |
Feb 24, 2014 | 16.39 | 16.61 | 16.37 | 16.53 | 2,304,951,808 | +0.07(+0.44%) |
Feb 21, 2014 | 16.70 | 16.75 | 16.44 | 16.46 | 2,224,175,104 | -0.18(-1.11%) |
Feb 20, 2014 | 16.70 | 16.83 | 16.58 | 16.64 | 2,440,167,936 | -0.19(-1.16%) |
Feb 19, 2014 | 17.07 | 17.14 | 16.74 | 16.84 | 2,503,274,752 | -0.27(-1.58%) |
Feb 18, 2014 | 17.11 | 17.27 | 17.10 | 17.11 | 2,076,315,264 | +0.06(+0.37%) |
Feb 14, 2014 | 17.00 | 17.11 | 16.96 | 17.05 | 2,177,420,288 | -0.01(-0.08%) |
Feb 13, 2014 | 16.75 | 17.07 | 16.74 | 17.06 | 2,452,454,400 | +0.27(+1.59%) |
Feb 12, 2014 | 16.83 | 16.91 | 16.71 | 16.79 | 2,458,061,312 | -0.00(-0.01%) |
Feb 11, 2014 | 16.63 | 16.85 | 16.59 | 16.79 | 2,251,875,072 | +0.22(+1.32%) |
Feb 10, 2014 | 16.25 | 16.67 | 16.23 | 16.58 | 2,756,908,544 | +0.29(+1.79%) |
Feb 07, 2014 | 16.34 | 16.39 | 16.21 | 16.28 | 2,954,136,576 | +0.22(+1.40%) |
Feb 06, 2014 | 15.98 | 16.09 | 15.91 | 16.06 | 2,056,478,464 | +0.09(+0.58%) |
Feb 05, 2014 | 15.78 | 16.05 | 15.77 | 15.97 | 2,635,251,456 | +0.12(+0.75%) |
Feb 04, 2014 | 15.76 | 15.87 | 15.66 | 15.85 | 3,023,192,832 | +0.23(+1.45%) |
Feb 03, 2014 | 15.66 | 15.82 | 15.55 | 15.62 | 3,222,096,128 | +0.03(+0.19%) |
Jan 31, 2014 | 15.42 | 15.62 | 15.37 | 15.59 | 3,730,400,000 | +0.03(+0.16%) |
Jan 30, 2014 | 15.65 | 15.78 | 15.47 | 15.57 | 1,150,596,096 | -0.03(-0.19%) |
Jan 29, 2014 | 15.70 | 15.80 | 15.53 | 15.60 | 4,035,485,440 | -0.18(-1.14%) |
Jan 28, 2014 | 15.85 | 16.04 | 15.64 | 15.78 | 4,256,779,264 | -1.37(-7.99%) |
Jan 27, 2014 | 17.13 | 17.28 | 17.00 | 17.15 | 158,415,360 | +0.14(+0.81%) |
Jan 24, 2014 | 17.26 | 17.31 | 16.97 | 17.01 | 3,445,944,320 | -0.31(-1.82%) |
Jan 23, 2014 | 17.13 | 17.33 | 16.97 | 17.32 | 3,236,343,808 | +0.15(+0.85%) |
Jan 22, 2014 | 17.16 | 17.36 | 17.06 | 17.18 | 3,049,710,336 | +0.08(+0.44%) |
Jan 21, 2014 | 16.85 | 17.13 | 16.83 | 17.10 | 2,636,711,936 | +0.26(+1.55%) |
Jan 17, 2014 | 17.18 | 17.20 | 16.82 | 16.84 | 3,424,954,624 | -0.42(-2.45%) |
Jan 16, 2014 | 17.28 | 17.35 | 17.18 | 17.26 | 1,840,154,496 | -0.10(-0.56%) |
Jan 15, 2014 | 17.24 | 17.45 | 17.18 | 17.36 | 3,143,240,448 | +0.34(+2.01%) |
Jan 14, 2014 | 16.77 | 17.03 | 16.75 | 17.02 | 2,669,094,912 | +0.33(+1.99%) |
Jan 13, 2014 | 16.51 | 16.90 | 16.51 | 16.69 | 3,037,732,352 | +0.09(+0.52%) |
Jan 10, 2014 | 16.82 | 16.85 | 16.54 | 16.60 | 2,447,696,384 | -0.11(-0.67%) |
Jan 09, 2014 | 17.03 | 17.03 | 16.68 | 16.71 | 2,240,410,880 | -0.22(-1.28%) |
Jan 08, 2014 | 16.78 | 16.99 | 16.78 | 16.93 | 2,074,923,904 | +0.11(+0.63%) |
Jan 07, 2014 | 16.96 | 17.01 | 16.76 | 16.82 | 2,545,878,528 | -0.12(-0.71%) |
Jan 06, 2014 | 16.74 | 17.03 | 16.62 | 16.94 | 3,311,559,168 | +0.09(+0.55%) |
Jan 03, 2014 | 17.22 | 17.25 | 16.83 | 16.85 | 3,149,892,096 | -0.38(-2.20%) |
Jan 02, 2014 | 17.31 | 17.35 | 17.20 | 17.23 | 1,883,548,800 | -0.25(-1.41%) |
Dec 31, 2013 | 17.26 | 17.48 | 17.26 | 17.48 | 1,790,445,440 | +0.20(+1.17%) |
Dec 30, 2013 | 17.36 | 17.45 | 17.20 | 17.27 | 2,035,597,184 | -0.17(-0.99%) |
Dec 27, 2013 | 17.56 | 17.58 | 17.43 | 17.45 | 1,812,917,888 | -0.12(-0.68%) |
Dec 26, 2013 | 17.70 | 17.74 | 17.55 | 17.57 | 1,637,340,800 | -0.12(-0.66%) |
Dec 24, 2013 | 17.75 | 17.81 | 17.63 | 17.68 | 1,344,772,352 | -0.08(-0.42%) |
Dec 23, 2013 | 17.69 | 17.78 | 17.53 | 17.76 | 4,023,417,856 | +0.66(+3.84%) |
Dec 20, 2013 | 16.99 | 17.18 | 16.97 | 17.10 | 3,502,597,120 | +0.14(+0.84%) |
Dec 19, 2013 | 17.12 | 17.13 | 16.94 | 16.96 | 2,570,755,584 | -0.20(-1.15%) |
Dec 18, 2013 | 17.12 | 17.18 | 16.78 | 17.16 | 246,574,592 | -0.13(-0.76%) |
Dec 17, 2013 | 17.31 | 17.43 | 17.24 | 17.29 | 1,845,165,824 | -0.08(-0.45%) |
Dec 16, 2013 | 17.29 | 17.53 | 17.29 | 17.37 | 2,268,051,968 | +0.10(+0.55%) |
Dec 13, 2013 | 17.53 | 17.53 | 17.25 | 17.27 | 2,671,184,896 | -0.19(-1.09%) |
Dec 12, 2013 | 17.51 | 17.61 | 17.44 | 17.46 | 2,105,104,384 | -0.03(-0.15%) |
Dec 11, 2013 | 17.66 | 17.79 | 17.43 | 17.49 | 2,887,054,848 | -0.13(-0.74%) |
Dec 10, 2013 | 17.56 | 17.69 | 17.48 | 17.62 | 2,233,354,496 | -0.03(-0.16%) |
Dec 09, 2013 | 17.47 | 17.74 | 17.47 | 17.64 | 2,572,238,592 | +0.20(+1.14%) |
Dec 06, 2013 | 17.62 | 17.65 | 17.43 | 17.44 | 2,763,726,080 | -0.25(-1.39%) |
Dec 05, 2013 | 17.84 | 17.92 | 17.64 | 17.69 | 3,592,217,088 | +0.09(+0.51%) |
Dec 04, 2013 | 17.61 | 17.73 | 17.47 | 17.60 | 3,032,249,088 | -0.04(-0.23%) |
Dec 03, 2013 | 17.39 | 17.64 | 17.37 | 17.64 | 3,619,408,640 | +0.47(+2.74%) |
Dec 02, 2013 | 17.38 | 17.58 | 17.16 | 17.17 | 3,792,581,120 | -0.15(-0.87%) |
Nov 29, 2013 | 17.12 | 17.39 | 17.06 | 17.32 | 2,553,249,536 | +0.31(+1.85%) |
Nov 27, 2013 | 16.71 | 17.01 | 16.61 | 17.01 | 2,916,987,904 | +0.39(+2.36%) |
Nov 26, 2013 | 16.33 | 16.70 | 16.32 | 16.61 | 3,221,444,352 | +0.30(+1.84%) |
Nov 25, 2013 | 16.23 | 16.38 | 16.23 | 16.31 | 1,840,424,192 | +0.12(+0.76%) |
Nov 22, 2013 | 16.18 | 16.26 | 16.15 | 16.19 | 1,795,591,680 | -0.04(-0.26%) |
Nov 21, 2013 | 16.12 | 16.24 | 16.00 | 16.23 | 2,102,992,000 | +0.19(+1.19%) |
Nov 20, 2013 | 16.17 | 16.21 | 16.02 | 16.04 | 1,556,350,208 | -0.14(-0.88%) |
Nov 19, 2013 | 16.17 | 16.30 | 16.13 | 16.18 | 1,676,914,816 | +0.03(+0.18%) |
Nov 18, 2013 | 16.35 | 16.42 | 16.14 | 16.16 | 1,965,887,744 | -0.20(-1.21%) |
Nov 15, 2013 | 16.40 | 16.48 | 16.34 | 16.35 | 2,551,586,304 | -0.10(-0.60%) |
Nov 14, 2013 | 16.29 | 16.49 | 16.26 | 16.45 | 2,266,658,560 | +0.23(+1.45%) |
Nov 13, 2013 | 16.14 | 16.27 | 16.10 | 16.22 | 1,582,867,712 | +0.02(+0.12%) |
Nov 12, 2013 | 16.13 | 16.32 | 16.10 | 16.20 | 1,639,498,240 | +0.03(+0.18%) |
Nov 11, 2013 | 16.20 | 16.25 | 16.02 | 16.17 | 1,825,502,464 | -0.05(-0.29%) |
Nov 08, 2013 | 16.03 | 16.23 | 15.97 | 16.22 | 2,241,759,232 | +0.25(+1.57%) |
Nov 07, 2013 | 16.18 | 16.30 | 15.96 | 15.96 | 2,107,756,160 | -0.26(-1.62%) |
Nov 06, 2013 | 16.33 | 16.35 | 16.14 | 16.23 | 1,792,782,592 | -0.05(-0.28%) |
Nov 05, 2013 | 16.25 | 16.38 | 16.20 | 16.27 | 2,140,992,768 | -0.04(-0.25%) |
Nov 04, 2013 | 16.14 | 16.31 | 16.07 | 16.31 | 1,974,810,880 | +0.21(+1.29%) |
Nov 01, 2013 | 16.23 | 16.25 | 15.97 | 16.10 | 2,219,110,912 | -0.08(-0.51%) |
Oct 31, 2013 | 16.26 | 16.34 | 16.14 | 16.19 | 2,225,620,736 | -0.07(-0.42%) |
Oct 30, 2013 | 16.09 | 16.34 | 16.01 | 16.26 | 2,859,064,576 | +0.25(+1.59%) |
Oct 29, 2013 | 16.61 | 16.70 | 15.93 | 16.00 | 837,728,768 | -0.41(-2.49%) |
Oct 28, 2013 | 16.38 | 16.44 | 16.20 | 16.41 | 148,589,056 | +0.12(+0.75%) |
Oct 25, 2013 | 16.45 | 16.51 | 16.26 | 16.29 | 2,726,901,248 | -0.18(-1.12%) |
Oct 24, 2013 | 16.26 | 16.49 | 16.18 | 16.47 | 3,106,099,712 | +0.22(+1.32%) |
Oct 23, 2013 | 16.07 | 16.28 | 16.07 | 16.26 | 2,532,600,576 | +0.16(+0.98%) |
Oct 22, 2013 | 16.30 | 16.37 | 15.73 | 16.10 | 16,380,416 | -0.05(-0.29%) |
Oct 21, 2013 | 15.85 | 16.24 | 15.84 | 16.15 | 3,213,806,080 | +0.39(+2.45%) |
Oct 18, 2013 | 15.67 | 15.77 | 15.66 | 15.76 | 2,345,465,344 | +0.14(+0.87%) |
Oct 17, 2013 | 15.48 | 15.63 | 15.47 | 15.62 | 2,047,187,712 | +0.11(+0.68%) |
Oct 16, 2013 | 15.51 | 15.56 | 15.46 | 15.52 | 2,027,070,464 | +0.08(+0.49%) |
Oct 15, 2013 | 15.41 | 15.55 | 15.35 | 15.44 | 2,583,865,600 | +0.08(+0.53%) |
Oct 14, 2013 | 15.17 | 15.41 | 15.15 | 15.36 | 2,114,230,144 | +0.10(+0.66%) |
Oct 11, 2013 | 15.08 | 15.29 | 15.02 | 15.26 | 2,161,381,376 | +0.10(+0.65%) |
Oct 10, 2013 | 15.22 | 15.25 | 15.08 | 15.16 | 2,249,083,392 | +0.09(+0.63%) |
Oct 09, 2013 | 15.01 | 15.11 | 14.81 | 15.07 | 2,435,744,000 | +0.18(+1.17%) |
Oct 08, 2013 | 15.17 | 15.19 | 14.88 | 14.89 | 2,348,493,824 | -0.21(-1.40%) |
Oct 07, 2013 | 15.07 | 15.26 | 15.03 | 15.10 | 2,521,050,368 | +0.15(+0.98%) |
Oct 04, 2013 | 14.98 | 15.01 | 14.82 | 14.96 | 2,089,772,928 | -0.01(-0.08%) |
Oct 03, 2013 | 15.19 | 15.25 | 14.89 | 14.97 | 2,605,497,344 | -0.19(-1.26%) |
Oct 02, 2013 | 15.04 | 15.23 | 14.98 | 15.16 | 2,334,502,400 | +0.05(+0.33%) |
Oct 01, 2013 | 14.82 | 15.15 | 14.81 | 15.11 | 2,856,804,352 | +0.35(+2.35%) |
Sep 30, 2013 | 14.78 | 14.92 | 14.69 | 14.76 | 2,100,170,624 | -0.19(-1.24%) |
Sep 27, 2013 | 14.98 | 15.01 | 14.89 | 14.95 | 1,840,907,008 | -0.11(-0.71%) |
Sep 26, 2013 | 15.05 | 15.13 | 14.99 | 15.06 | 1,915,024,384 | +0.15(+0.97%) |
Sep 25, 2013 | 15.15 | 15.16 | 14.91 | 14.91 | 2,558,707,712 | -0.23(-1.55%) |
Sep 24, 2013 | 15.33 | 15.34 | 15.11 | 15.15 | 2,941,251,328 | -0.05(-0.31%) |
Sep 23, 2013 | 15.36 | 15.39 | 14.95 | 15.19 | 1,857,310,208 | +0.72(+4.97%) |
Sep 20, 2013 | 14.80 | 14.82 | 14.43 | 14.47 | 1,350,310,400 | -0.15(-1.04%) |
Sep 19, 2013 | 14.58 | 14.74 | 14.53 | 14.63 | 3,265,748,992 | +0.24(+1.64%) |
Sep 18, 2013 | 14.34 | 14.44 | 14.27 | 14.39 | 3,688,120,576 | +0.29(+2.06%) |
Sep 17, 2013 | 13.87 | 14.24 | 13.86 | 14.10 | 3,224,090,624 | +0.16(+1.16%) |
Sep 16, 2013 | 14.28 | 14.30 | 13.85 | 13.94 | 94,227,456 | -0.46(-3.18%) |
Sep 13, 2013 | 14.53 | 14.61 | 14.39 | 14.40 | 2,412,417,024 | -0.24(-1.65%) |
Sep 12, 2013 | 14.51 | 14.72 | 14.43 | 14.64 | 3,261,793,536 | +0.15(+1.06%) |
Sep 11, 2013 | 14.46 | 14.67 | 14.39 | 14.48 | 2,959,960,064 | -0.83(-5.44%) |
Sep 10, 2013 | 15.68 | 15.71 | 15.16 | 15.32 | 1,704,645,120 | -0.36(-2.28%) |
Sep 09, 2013 | 15.64 | 15.73 | 15.59 | 15.68 | 2,750,273,536 | +0.25(+1.60%) |
Sep 06, 2013 | 15.44 | 15.46 | 15.17 | 15.43 | 2,902,350,592 | +0.09(+0.60%) |
Sep 05, 2013 | 15.49 | 15.51 | 15.29 | 15.34 | 1,908,130,304 | -0.11(-0.69%) |
Sep 04, 2013 | 15.47 | 15.55 | 15.37 | 15.44 | 2,785,354,240 | +0.31(+2.07%) |