Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.48 | 21.76 | 21.46 | 21.73 | 18,858,464 | -0.01(-0.02%) |
Apr 29, 2014 | 21.68 | 21.80 | 21.61 | 21.74 | 15,754,975 | +0.10(+0.48%) |
Apr 28, 2014 | 21.25 | 21.75 | 21.25 | 21.63 | 24,995,618 | +0.44(+2.10%) |
Apr 25, 2014 | 20.81 | 21.19 | 20.70 | 21.19 | 15,803,171 | +0.38(+1.85%) |
Apr 24, 2014 | 20.77 | 21.02 | 20.63 | 20.81 | 15,619,018 | +0.05(+0.24%) |
Apr 23, 2014 | 20.88 | 20.91 | 20.67 | 20.76 | 18,405,552 | -0.18(-0.85%) |
Apr 22, 2014 | 20.79 | 20.95 | 20.73 | 20.94 | 16,349,001 | +0.12(+0.57%) |
Apr 21, 2014 | 20.78 | 20.84 | 20.52 | 20.82 | 8,456,420 | -0.02(-0.08%) |
Apr 17, 2014 | 20.71 | 20.83 | 20.83 | 20.83 | 15,685,354 | +0.05(+0.23%) |
Apr 16, 2014 | 20.78 | 20.89 | 20.71 | 20.78 | 12,210,176 | +0.08(+0.39%) |
Apr 15, 2014 | 20.72 | 20.77 | 20.62 | 20.70 | 14,580,094 | -0.02(-0.10%) |
Apr 14, 2014 | 20.52 | 20.73 | 20.45 | 20.72 | 12,666,529 | +0.32(+1.59%) |
Apr 11, 2014 | 20.43 | 20.69 | 20.36 | 20.40 | 16,112,918 | -0.09(-0.45%) |
Apr 10, 2014 | 20.73 | 20.89 | 20.46 | 20.49 | 23,236,344 | -0.17(-0.84%) |
Apr 09, 2014 | 20.52 | 20.69 | 20.49 | 20.66 | 14,271,273 | +0.14(+0.66%) |
Apr 08, 2014 | 20.37 | 20.65 | 20.34 | 20.53 | 16,148,163 | +0.13(+0.64%) |
Apr 07, 2014 | 20.36 | 20.57 | 20.36 | 20.40 | 16,270,312 | +0.04(+0.21%) |
Apr 04, 2014 | 20.45 | 20.53 | 20.32 | 20.36 | 11,506,140 | -0.01(-0.05%) |
Apr 03, 2014 | 20.43 | 20.45 | 20.27 | 20.37 | 8,576,266 | +0.01(+0.03%) |
Apr 02, 2014 | 20.27 | 20.39 | 20.20 | 20.36 | 14,249,342 | +0.10(+0.51%) |
Apr 01, 2014 | 20.29 | 20.37 | 20.12 | 20.26 | 10,359,925 | -0.02(-0.11%) |
Mar 31, 2014 | 20.18 | 20.31 | 20.12 | 20.28 | 9,848,104 | +0.17(+0.84%) |
Mar 28, 2014 | 20.21 | 20.24 | 20.03 | 20.11 | 9,693,873 | -0.06(-0.30%) |
Mar 27, 2014 | 20.14 | 20.29 | 20.08 | 20.17 | 15,296,985 | -0.01(-0.05%) |
Mar 26, 2014 | 20.02 | 20.24 | 20.00 | 20.18 | 20,111,576 | +0.18(+0.92%) |
Mar 25, 2014 | 19.95 | 20.05 | 19.88 | 20.00 | 12,478,505 | +0.12(+0.60%) |
Mar 24, 2014 | 19.80 | 19.90 | 19.74 | 19.88 | 13,083,317 | +0.13(+0.66%) |
Mar 21, 2014 | 19.80 | 20.00 | 19.72 | 19.75 | 20,309,072 | +0.05(+0.28%) |
Mar 20, 2014 | 19.47 | 19.71 | 19.42 | 19.69 | 12,133,868 | +0.18(+0.92%) |
Mar 19, 2014 | 19.82 | 19.89 | 19.43 | 19.52 | 13,500,877 | -0.31(-1.56%) |
Mar 18, 2014 | 19.71 | 19.87 | 19.64 | 19.82 | 9,032,624 | +0.11(+0.58%) |
Mar 17, 2014 | 19.75 | 19.83 | 19.64 | 19.71 | 9,996,272 | +0.02(+0.11%) |
Mar 14, 2014 | 19.43 | 19.81 | 19.43 | 19.69 | 14,477,030 | +0.20(+1.03%) |
Mar 13, 2014 | 19.66 | 19.71 | 19.46 | 19.49 | 14,612,512 | -0.09(-0.47%) |
Mar 12, 2014 | 19.63 | 19.64 | 19.49 | 19.58 | 13,327,472 | -0.08(-0.39%) |
Mar 11, 2014 | 19.79 | 19.87 | 19.60 | 19.66 | 14,562,545 | -0.05(-0.27%) |
Mar 10, 2014 | 19.68 | 19.75 | 19.61 | 19.71 | 9,655,033 | +0.03(+0.14%) |
Mar 07, 2014 | 19.79 | 19.80 | 19.56 | 19.68 | 12,397,655 | -0.04(-0.22%) |
Mar 06, 2014 | 19.80 | 19.80 | 19.59 | 19.73 | 20,196,786 | -0.03(-0.16%) |
Mar 05, 2014 | 19.81 | 19.95 | 19.70 | 19.76 | 14,524,413 | -0.06(-0.32%) |
Mar 04, 2014 | 19.72 | 19.96 | 19.69 | 19.82 | 22,314,354 | +0.33(+1.70%) |
Mar 03, 2014 | 19.29 | 19.73 | 19.27 | 19.49 | 23,981,880 | +0.10(+0.52%) |
Feb 28, 2014 | 19.23 | 19.47 | 19.23 | 19.39 | 16,406,513 | +0.21(+1.09%) |
Feb 27, 2014 | 18.98 | 19.22 | 18.97 | 19.18 | 10,463,677 | +0.23(+1.21%) |
Feb 26, 2014 | 19.05 | 19.14 | 18.93 | 18.95 | 10,820,403 | -0.07(-0.37%) |
Feb 25, 2014 | 18.92 | 19.18 | 18.92 | 19.02 | 14,670,930 | +0.10(+0.54%) |
Feb 24, 2014 | 18.87 | 19.09 | 18.87 | 18.92 | 11,757,732 | +0.01(+0.03%) |
Feb 21, 2014 | 19.01 | 19.03 | 18.86 | 18.91 | 13,286,549 | -0.09(-0.45%) |
Feb 20, 2014 | 18.81 | 19.05 | 18.77 | 19.00 | 11,172,474 | +0.20(+1.05%) |
Feb 19, 2014 | 18.93 | 18.98 | 18.77 | 18.80 | 11,850,807 | -0.16(-0.85%) |
Feb 18, 2014 | 19.01 | 19.09 | 18.91 | 18.96 | 10,661,605 | -0.06(-0.31%) |
Feb 14, 2014 | 18.81 | 19.02 | 19.02 | 19.02 | 12,313,319 | +0.15(+0.82%) |
Feb 13, 2014 | 18.58 | 18.87 | 18.58 | 18.87 | 15,394,151 | +0.19(+1.00%) |
Feb 12, 2014 | 18.85 | 18.85 | 18.61 | 18.68 | 18,782,198 | -0.11(-0.60%) |
Feb 11, 2014 | 18.77 | 18.85 | 18.60 | 18.79 | 17,914,906 | -0.03(-0.14%) |
Feb 10, 2014 | 18.93 | 18.98 | 18.74 | 18.82 | 14,040,300 | -0.06(-0.31%) |
Feb 07, 2014 | 18.67 | 18.90 | 18.60 | 18.88 | 21,912,796 | +0.32(+1.70%) |
Feb 06, 2014 | 18.23 | 18.58 | 18.21 | 18.56 | 34,210,968 | +0.38(+2.09%) |
Feb 05, 2014 | 18.26 | 18.36 | 18.07 | 18.18 | 29,552,332 | -0.23(-1.25%) |
Feb 04, 2014 | 18.34 | 18.49 | 18.26 | 18.41 | 18,426,314 | +0.17(+0.94%) |
Feb 03, 2014 | 18.81 | 18.81 | 18.22 | 18.24 | 30,123,606 | -0.59(-3.15%) |
Jan 31, 2014 | 18.72 | 19.00 | 18.36 | 18.83 | 28,906,932 | -0.07(-0.37%) |
Jan 30, 2014 | 19.38 | 19.38 | 18.80 | 18.90 | 34,475,288 | -0.58(-2.96%) |
Jan 29, 2014 | 19.61 | 19.62 | 19.34 | 19.48 | 26,593,434 | -0.22(-1.14%) |
Jan 28, 2014 | 19.72 | 19.72 | 19.56 | 19.70 | 15,173,472 | +0.01(+0.05%) |
Jan 27, 2014 | 19.96 | 19.96 | 19.62 | 19.69 | 20,239,582 | -0.25(-1.26%) |
Jan 24, 2014 | 19.87 | 20.04 | 19.80 | 19.95 | 25,501,188 | -0.04(-0.19%) |
Jan 23, 2014 | 19.98 | 20.00 | 19.76 | 19.98 | 15,359,994 | -0.07(-0.35%) |
Jan 22, 2014 | 20.00 | 20.12 | 19.93 | 20.05 | 10,274,062 | +0.07(+0.35%) |
Jan 21, 2014 | 19.89 | 19.98 | 19.79 | 19.98 | 18,523,598 | +0.18(+0.92%) |
Jan 17, 2014 | 19.94 | 19.80 | 19.80 | 19.80 | 15,692,596 | -0.14(-0.72%) |
Jan 16, 2014 | 19.70 | 19.96 | 19.69 | 19.95 | 11,755,767 | +0.21(+1.08%) |
Jan 15, 2014 | 19.77 | 19.82 | 19.66 | 19.73 | 11,327,358 | -0.04(-0.22%) |
Jan 14, 2014 | 19.85 | 19.92 | 19.66 | 19.77 | 17,261,712 | -0.06(-0.30%) |
Jan 13, 2014 | 19.92 | 19.94 | 19.79 | 19.83 | 18,321,634 | -0.09(-0.46%) |
Jan 10, 2014 | 20.11 | 20.13 | 19.87 | 19.92 | 13,371,760 | +0.01(+0.03%) |
Jan 09, 2014 | 19.86 | 19.99 | 19.82 | 19.92 | 11,175,470 | +0.06(+0.32%) |
Jan 08, 2014 | 19.93 | 20.01 | 19.76 | 19.85 | 25,052,414 | -0.08(-0.40%) |
Jan 07, 2014 | 20.03 | 20.16 | 19.92 | 19.93 | 13,169,645 | +0.00(+0.00%) |
Jan 06, 2014 | 20.20 | 20.22 | 19.89 | 19.93 | 20,042,960 | -0.24(-1.17%) |
Jan 03, 2014 | 20.30 | 20.38 | 20.13 | 20.17 | 10,026,432 | -0.10(-0.48%) |
Jan 02, 2014 | 20.46 | 20.52 | 20.20 | 20.27 | 11,816,261 | -0.26(-1.28%) |
Dec 31, 2013 | 20.49 | 20.53 | 20.53 | 20.53 | 19,341,728 | +0.02(+0.08%) |
Dec 30, 2013 | 20.51 | 20.55 | 20.39 | 20.51 | 13,253,267 | +0.03(+0.13%) |
Dec 27, 2013 | 20.51 | 20.57 | 20.43 | 20.49 | 7,985,428 | +0.03(+0.16%) |
Dec 26, 2013 | 20.37 | 20.48 | 20.36 | 20.45 | 9,809,309 | +0.09(+0.45%) |
Dec 24, 2013 | 20.43 | 20.55 | 20.35 | 20.36 | 18,936,898 | -0.03(-0.16%) |
Dec 23, 2013 | 20.43 | 20.48 | 20.24 | 20.39 | 25,264,440 | +0.03(+0.13%) |
Dec 20, 2013 | 20.24 | 20.37 | 20.15 | 20.37 | 31,912,150 | +0.18(+0.92%) |
Dec 19, 2013 | 20.08 | 20.20 | 20.01 | 20.18 | 16,957,338 | +0.03(+0.16%) |
Dec 18, 2013 | 19.83 | 20.16 | 19.64 | 20.15 | 24,420,950 | +0.38(+1.90%) |
Dec 17, 2013 | 19.67 | 19.87 | 19.62 | 19.78 | 17,659,242 | +0.11(+0.56%) |
Dec 16, 2013 | 19.61 | 19.72 | 19.57 | 19.67 | 14,167,378 | +0.07(+0.38%) |
Dec 13, 2013 | 19.64 | 19.69 | 19.45 | 19.59 | 23,557,122 | -0.05(-0.27%) |
Dec 12, 2013 | 19.84 | 19.93 | 19.59 | 19.64 | 17,499,712 | -0.25(-1.25%) |
Dec 11, 2013 | 19.73 | 19.93 | 19.70 | 19.89 | 18,605,084 | +0.18(+0.94%) |
Dec 10, 2013 | 19.85 | 19.87 | 19.59 | 19.71 | 14,657,363 | -0.20(-0.98%) |
Dec 09, 2013 | 19.80 | 19.93 | 19.70 | 19.90 | 12,902,003 | +0.12(+0.61%) |
Dec 06, 2013 | 19.66 | 19.78 | 19.63 | 19.78 | 12,720,974 | +0.26(+1.35%) |
Dec 05, 2013 | 19.60 | 19.66 | 19.49 | 19.52 | 13,620,791 | -0.14(-0.72%) |
Dec 04, 2013 | 19.54 | 19.71 | 19.50 | 19.66 | 15,103,044 | +0.03(+0.16%) |
Dec 03, 2013 | 19.46 | 19.64 | 19.51 | 19.63 | 14,784,674 | +0.12(+0.60%) |
Dec 02, 2013 | 19.54 | 19.64 | 19.48 | 19.51 | 13,527,488 | -0.02(-0.08%) |
Nov 29, 2013 | 19.60 | 19.62 | 19.50 | 19.53 | 7,578,634 | -0.09(-0.46%) |
Nov 27, 2013 | 19.58 | 19.67 | 19.49 | 19.62 | 7,696,716 | +0.08(+0.41%) |
Nov 26, 2013 | 19.67 | 19.67 | 19.51 | 19.54 | 13,928,338 | -0.06(-0.32%) |
Nov 25, 2013 | 19.74 | 19.77 | 19.57 | 19.60 | 8,248,821 | -0.08(-0.40%) |
Nov 22, 2013 | 19.61 | 19.69 | 19.44 | 19.68 | 12,066,111 | +0.07(+0.35%) |
Nov 21, 2013 | 19.88 | 19.88 | 19.37 | 19.61 | 23,828,900 | -0.25(-1.25%) |
Nov 20, 2013 | 19.99 | 20.07 | 19.78 | 19.86 | 11,412,014 | -0.12(-0.58%) |
Nov 19, 2013 | 20.01 | 20.02 | 19.90 | 19.98 | 10,906,346 | -0.11(-0.53%) |
Nov 18, 2013 | 20.10 | 20.12 | 19.97 | 20.08 | 10,108,181 | +0.02(+0.08%) |
Nov 15, 2013 | 19.88 | 20.07 | 19.88 | 20.07 | 10,101,150 | +0.16(+0.80%) |
Nov 14, 2013 | 19.83 | 20.03 | 19.83 | 19.91 | 13,047,350 | +0.21(+1.05%) |
Nov 12, 2013 | 19.77 | 19.79 | 19.57 | 19.70 | 14,156,462 | -0.07(-0.37%) |
Nov 11, 2013 | 19.80 | 19.86 | 19.71 | 19.78 | 8,014,837 | -0.05(-0.27%) |
Nov 08, 2013 | 19.75 | 19.83 | 19.55 | 19.83 | 25,728,108 | +0.03(+0.13%) |
Nov 07, 2013 | 19.98 | 20.00 | 19.67 | 19.80 | 12,137,992 | -0.17(-0.85%) |
Nov 06, 2013 | 19.90 | 20.01 | 19.83 | 19.97 | 8,631,274 | +0.15(+0.75%) |
Nov 05, 2013 | 19.76 | 19.87 | 19.68 | 19.82 | 9,177,124 | +0.06(+0.29%) |
Nov 04, 2013 | 19.82 | 19.90 | 19.68 | 19.77 | 9,736,853 | +0.05(+0.27%) |
Nov 01, 2013 | 19.67 | 19.90 | 19.62 | 19.71 | 12,536,583 | +0.05(+0.27%) |
Oct 31, 2013 | 19.56 | 19.83 | 19.49 | 19.66 | 19,265,112 | +0.09(+0.46%) |
Oct 30, 2013 | 19.80 | 19.80 | 19.56 | 19.57 | 10,640,096 | -0.20(-0.99%) |
Oct 29, 2013 | 19.48 | 19.78 | 19.46 | 19.77 | 17,452,072 | +0.33(+1.68%) |
Oct 28, 2013 | 19.15 | 19.51 | 19.15 | 19.44 | 15,198,316 | +0.30(+1.54%) |
Oct 25, 2013 | 19.06 | 19.20 | 18.96 | 19.14 | 24,285,564 | +0.15(+0.81%) |
Oct 24, 2013 | 19.36 | 19.41 | 18.95 | 18.99 | 22,916,948 | -0.22(-1.15%) |
Oct 23, 2013 | 19.16 | 19.30 | 19.06 | 19.21 | 12,882,119 | -0.02(-0.08%) |
Oct 22, 2013 | 19.06 | 19.26 | 18.99 | 19.23 | 15,093,585 | +0.21(+1.08%) |
Oct 21, 2013 | 18.98 | 19.02 | 18.89 | 19.02 | 10,181,792 | +0.08(+0.45%) |
Oct 18, 2013 | 18.95 | 19.01 | 18.81 | 18.94 | 13,274,927 | +0.13(+0.67%) |
Oct 17, 2013 | 18.87 | 18.98 | 18.79 | 18.81 | 15,277,265 | -0.04(-0.20%) |
Oct 16, 2013 | 18.69 | 18.85 | 18.66 | 18.85 | 11,758,511 | +0.19(+1.02%) |
Oct 15, 2013 | 18.82 | 18.83 | 18.62 | 18.66 | 13,213,710 | -0.22(-1.15%) |
Oct 14, 2013 | 18.70 | 18.91 | 18.66 | 18.87 | 8,122,519 | +0.11(+0.56%) |
Oct 11, 2013 | 18.76 | 18.83 | 18.67 | 18.77 | 11,745,365 | +0.03(+0.17%) |
Oct 10, 2013 | 18.51 | 18.74 | 18.45 | 18.74 | 16,700,579 | +0.54(+2.99%) |
Oct 09, 2013 | 18.36 | 18.43 | 18.17 | 18.19 | 13,619,039 | -0.12(-0.66%) |
Oct 08, 2013 | 18.37 | 18.44 | 18.28 | 18.31 | 13,285,730 | -0.04(-0.20%) |
Oct 07, 2013 | 18.20 | 18.48 | 18.18 | 18.35 | 12,094,447 | +0.05(+0.29%) |
Oct 04, 2013 | 18.32 | 18.41 | 18.23 | 18.30 | 7,611,995 | -0.03(-0.14%) |
Oct 03, 2013 | 18.29 | 18.42 | 18.22 | 18.32 | 10,980,432 | -0.03(-0.14%) |
Oct 02, 2013 | 18.27 | 18.36 | 18.17 | 18.35 | 10,922,012 | +0.02(+0.12%) |
Oct 01, 2013 | 18.10 | 18.36 | 18.08 | 18.33 | 13,196,612 | +0.19(+1.05%) |
Sep 30, 2013 | 18.22 | 18.24 | 18.10 | 18.14 | 14,244,575 | -0.19(-1.04%) |
Sep 27, 2013 | 18.39 | 18.43 | 18.23 | 18.33 | 14,923,794 | -0.15(-0.83%) |
Sep 26, 2013 | 18.38 | 18.48 | 18.36 | 18.48 | 9,652,803 | +0.11(+0.60%) |
Sep 25, 2013 | 18.54 | 18.54 | 18.33 | 18.37 | 18,959,388 | -0.15(-0.83%) |
Sep 24, 2013 | 18.60 | 18.61 | 18.47 | 18.52 | 11,780,314 | -0.09(-0.48%) |
Sep 23, 2013 | 18.69 | 18.71 | 18.59 | 18.61 | 12,432,805 | -0.16(-0.84%) |
Sep 20, 2013 | 18.93 | 18.96 | 18.75 | 18.77 | 14,792,573 | -0.13(-0.70%) |
Sep 19, 2013 | 18.92 | 19.01 | 18.86 | 18.91 | 10,028,088 | +0.01(+0.03%) |
Sep 18, 2013 | 18.68 | 18.94 | 18.58 | 18.90 | 12,533,908 | +0.23(+1.22%) |
Sep 17, 2013 | 18.58 | 18.75 | 18.54 | 18.67 | 18,510,672 | +0.12(+0.65%) |
Sep 16, 2013 | 18.61 | 18.66 | 18.50 | 18.55 | 10,866,647 | +0.15(+0.83%) |
Sep 13, 2013 | 18.30 | 18.46 | 18.28 | 18.40 | 10,735,463 | +0.16(+0.87%) |
Sep 12, 2013 | 18.47 | 18.49 | 18.20 | 18.24 | 19,523,250 | -0.21(-1.12%) |
Sep 11, 2013 | 18.24 | 18.45 | 18.20 | 18.45 | 24,889,946 | +0.22(+1.23%) |
Sep 10, 2013 | 18.06 | 18.23 | 18.02 | 18.22 | 49,977,772 | +0.20(+1.13%) |
Sep 09, 2013 | 17.95 | 18.02 | 17.89 | 18.02 | 10,726,566 | +0.10(+0.55%) |
Sep 06, 2013 | 17.90 | 18.00 | 17.78 | 17.92 | 44,230,336 | +0.08(+0.44%) |
Sep 05, 2013 | 17.83 | 17.87 | 17.78 | 17.84 | 13,540,983 | +0.04(+0.23%) |
Sep 04, 2013 | 17.59 | 17.84 | 17.57 | 17.80 | 12,245,894 | +0.18(+1.00%) |
Sep 03, 2013 | 17.75 | 17.84 | 17.57 | 17.62 | 13,871,166 | -0.03(-0.15%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.57 | 17.65 | 12,220,932 | -0.03(-0.18%) |
Aug 29, 2013 | 17.50 | 17.78 | 17.47 | 17.68 | 12,527,154 | +0.18(+1.01%) |
Aug 28, 2013 | 17.66 | 17.66 | 17.49 | 17.50 | 17,263,662 | -0.20(-1.15%) |
Aug 27, 2013 | 17.61 | 17.83 | 17.59 | 17.71 | 18,869,266 | -0.03(-0.18%) |
Aug 26, 2013 | 17.90 | 17.91 | 17.71 | 17.74 | 14,815,988 | -0.12(-0.67%) |
Aug 23, 2013 | 17.46 | 17.87 | 17.46 | 17.86 | 21,340,048 | +0.38(+2.15%) |
Aug 22, 2013 | 17.44 | 17.52 | 17.25 | 17.48 | 15,708,053 | +0.05(+0.30%) |
Aug 21, 2013 | 17.58 | 17.59 | 17.38 | 17.43 | 15,419,161 | -0.16(-0.92%) |
Aug 20, 2013 | 17.70 | 17.74 | 17.58 | 17.59 | 29,399,612 | -0.08(-0.47%) |
Aug 19, 2013 | 17.86 | 17.87 | 17.63 | 17.67 | 15,014,169 | -0.19(-1.05%) |
Aug 16, 2013 | 17.98 | 18.04 | 17.86 | 17.86 | 16,062,811 | -0.15(-0.81%) |
Aug 15, 2013 | 18.12 | 18.19 | 17.97 | 18.01 | 29,072,582 | -0.26(-1.40%) |
Aug 14, 2013 | 18.35 | 18.36 | 18.13 | 18.26 | 11,269,850 | -0.08(-0.45%) |
Aug 13, 2013 | 18.32 | 18.37 | 18.24 | 18.35 | 11,316,544 | +0.03(+0.17%) |
Aug 12, 2013 | 18.36 | 18.38 | 18.26 | 18.32 | 9,374,967 | -0.11(-0.59%) |
Aug 09, 2013 | 18.53 | 18.54 | 18.37 | 18.42 | 10,286,348 | -0.10(-0.56%) |
Aug 08, 2013 | 18.41 | 18.59 | 18.39 | 18.53 | 13,042,247 | +0.19(+1.05%) |
Aug 07, 2013 | 18.42 | 18.42 | 18.27 | 18.34 | 12,053,065 | -0.10(-0.57%) |
Aug 06, 2013 | 18.52 | 18.53 | 18.32 | 18.44 | 15,225,936 | -0.11(-0.59%) |
Aug 05, 2013 | 18.55 | 18.58 | 18.46 | 18.55 | 7,213,613 | -0.04(-0.20%) |
Aug 02, 2013 | 18.50 | 18.59 | 18.38 | 18.59 | 20,172,980 | +0.07(+0.39%) |
Aug 01, 2013 | 18.37 | 18.56 | 18.25 | 18.51 | 15,361,261 | +0.25(+1.37%) |
Jul 31, 2013 | 18.52 | 18.56 | 18.24 | 18.26 | 21,727,746 | -0.26(-1.41%) |
Jul 30, 2013 | 18.63 | 18.67 | 18.48 | 18.52 | 11,325,638 | -0.06(-0.31%) |
Jul 29, 2013 | 18.66 | 18.69 | 18.51 | 18.58 | 10,190,467 | -0.12(-0.64%) |
Jul 26, 2013 | 18.65 | 18.70 | 18.32 | 18.70 | 19,744,890 | -0.01(-0.03%) |
Jul 25, 2013 | 18.50 | 18.75 | 18.47 | 18.71 | 17,031,512 | +0.18(+0.96%) |
Jul 24, 2013 | 18.76 | 18.76 | 18.47 | 18.53 | 20,021,420 | -0.22(-1.17%) |
Jul 23, 2013 | 19.28 | 19.28 | 18.61 | 18.75 | 25,258,528 | -0.46(-2.41%) |
Jul 22, 2013 | 19.24 | 19.35 | 19.14 | 19.21 | 13,741,585 | -0.14(-0.73%) |
Jul 19, 2013 | 19.29 | 19.46 | 19.23 | 19.35 | 17,181,820 | +0.08(+0.41%) |
Jul 18, 2013 | 19.22 | 19.44 | 19.19 | 19.27 | 10,990,176 | -0.03(-0.16%) |
Jul 17, 2013 | 19.47 | 19.52 | 19.31 | 19.31 | 10,859,007 | -0.09(-0.46%) |
Jul 16, 2013 | 19.26 | 19.51 | 19.24 | 19.39 | 13,182,613 | +0.09(+0.49%) |
Jul 15, 2013 | 19.22 | 19.31 | 19.17 | 19.30 | 9,491,757 | +0.07(+0.35%) |
Jul 12, 2013 | 19.25 | 19.27 | 19.12 | 19.23 | 9,239,356 | +0.03(+0.16%) |
Jul 11, 2013 | 19.22 | 19.32 | 19.17 | 19.20 | 16,019,606 | +0.19(+0.99%) |
Jul 10, 2013 | 18.92 | 19.16 | 18.89 | 19.01 | 18,621,528 | +0.12(+0.63%) |
Jul 09, 2013 | 18.87 | 18.99 | 18.81 | 18.89 | 23,462,666 | +0.12(+0.64%) |
Jul 08, 2013 | 18.59 | 18.84 | 18.57 | 18.77 | 11,211,683 | +0.29(+1.55%) |
Jul 05, 2013 | 18.56 | 18.62 | 18.29 | 18.49 | 8,574,853 | +0.00(+0.00%) |
Jul 03, 2013 | 18.42 | 18.49 | 18.32 | 18.49 | 11,114,850 | +0.02(+0.08%) |
Jul 02, 2013 | 18.38 | 18.58 | 18.34 | 18.47 | 10,403,418 | +0.04(+0.23%) |
Jul 01, 2013 | 18.35 | 18.58 | 18.30 | 18.43 | 14,826,988 | +0.20(+1.11%) |
Jun 28, 2013 | 18.45 | 18.58 | 18.21 | 18.23 | 25,632,346 | -0.24(-1.30%) |
Jun 27, 2013 | 18.51 | 18.63 | 18.44 | 18.47 | 12,162,305 | +0.09(+0.51%) |
Jun 26, 2013 | 18.33 | 18.48 | 18.24 | 18.37 | 14,184,742 | +0.18(+0.97%) |
Jun 25, 2013 | 18.15 | 18.45 | 18.11 | 18.20 | 40,377,184 | +0.16(+0.87%) |
Jun 24, 2013 | 18.02 | 18.26 | 17.92 | 18.04 | 18,735,882 | -0.16(-0.86%) |
Jun 21, 2013 | 18.05 | 18.30 | 18.03 | 18.20 | 21,573,216 | +0.31(+1.72%) |
Jun 20, 2013 | 18.30 | 18.35 | 17.84 | 17.89 | 25,368,752 | -0.44(-2.42%) |
Jun 19, 2013 | 18.82 | 18.88 | 18.33 | 18.33 | 17,007,182 | -0.50(-2.66%) |
Jun 18, 2013 | 18.67 | 18.86 | 18.67 | 18.83 | 14,417,608 | +0.19(+1.01%) |
Jun 17, 2013 | 18.60 | 18.73 | 18.56 | 18.64 | 16,349,424 | +0.11(+0.59%) |
Jun 14, 2013 | 18.62 | 18.73 | 18.50 | 18.53 | 14,671,387 | -0.09(-0.50%) |
Jun 13, 2013 | 18.53 | 18.75 | 18.48 | 18.63 | 14,283,445 | +0.08(+0.45%) |
Jun 12, 2013 | 18.78 | 18.79 | 18.53 | 18.54 | 16,935,082 | -0.06(-0.34%) |
Jun 11, 2013 | 18.57 | 18.78 | 18.51 | 18.61 | 52,820,320 | -0.04(-0.19%) |
Jun 10, 2013 | 18.68 | 18.78 | 18.60 | 18.64 | 49,290,500 | +0.04(+0.22%) |
Jun 07, 2013 | 18.52 | 18.62 | 18.35 | 18.60 | 50,685,400 | +0.17(+0.95%) |
Jun 06, 2013 | 18.32 | 18.43 | 18.12 | 18.43 | 21,330,824 | +0.05(+0.28%) |
Jun 05, 2013 | 18.54 | 18.63 | 18.32 | 18.38 | 16,569,662 | -0.26(-1.38%) |
Jun 04, 2013 | 18.76 | 18.83 | 18.58 | 18.63 | 14,338,406 | -0.13(-0.69%) |
Jun 03, 2013 | 18.56 | 18.78 | 18.33 | 18.76 | 19,117,852 | +0.19(+1.00%) |
May 31, 2013 | 18.67 | 18.83 | 18.56 | 18.58 | 19,058,000 | -0.17(-0.91%) |
May 30, 2013 | 18.78 | 18.85 | 18.72 | 18.75 | 11,483,491 | -0.01(-0.03%) |
May 29, 2013 | 18.97 | 19.03 | 18.66 | 18.75 | 17,244,156 | -0.32(-1.70%) |
May 28, 2013 | 19.22 | 19.31 | 18.97 | 19.08 | 12,801,061 | -0.01(-0.05%) |
May 24, 2013 | 18.90 | 19.10 | 18.79 | 19.09 | 12,884,571 | +0.12(+0.62%) |
May 23, 2013 | 18.84 | 19.03 | 18.79 | 18.97 | 16,436,127 | -0.02(-0.11%) |
May 22, 2013 | 18.98 | 19.26 | 18.94 | 18.99 | 14,367,089 | -0.01(-0.05%) |
May 21, 2013 | 19.22 | 19.25 | 18.97 | 19.00 | 18,283,328 | -0.22(-1.13%) |
May 20, 2013 | 19.25 | 19.31 | 19.15 | 19.21 | 17,647,956 | -0.05(-0.27%) |
May 17, 2013 | 19.09 | 19.29 | 19.09 | 19.27 | 14,462,352 | +0.13(+0.70%) |
May 16, 2013 | 19.22 | 19.32 | 19.12 | 19.13 | 10,952,503 | -0.14(-0.75%) |
May 15, 2013 | 19.04 | 19.35 | 19.03 | 19.28 | 16,798,956 | +0.28(+1.46%) |
May 13, 2013 | 18.84 | 19.07 | 18.80 | 19.00 | 14,034,380 | +0.12(+0.65%) |
May 10, 2013 | 18.68 | 18.90 | 18.68 | 18.87 | 11,448,865 | +0.17(+0.91%) |
May 09, 2013 | 18.80 | 18.85 | 18.63 | 18.70 | 14,057,896 | -0.09(-0.47%) |
May 08, 2013 | 18.79 | 18.84 | 18.74 | 18.79 | 10,931,698 | +0.03(+0.14%) |
May 07, 2013 | 18.63 | 18.83 | 18.60 | 18.77 | 24,137,698 | +0.20(+1.08%) |
May 06, 2013 | 18.77 | 18.78 | 18.53 | 18.57 | 15,857,661 | -0.22(-1.18%) |
May 03, 2013 | 18.96 | 18.93 | 18.77 | 18.79 | 14,623,210 | -0.07(-0.38%) |
May 02, 2013 | 18.71 | 18.95 | 18.69 | 18.86 | 12,886,397 | +0.17(+0.91%) |