Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.47 | 25.62 | 24.33 | 24.97 | 10,386,105 | +0.58(+2.38%) |
May 29, 2014 | 25.85 | 26.00 | 24.29 | 24.39 | 26,643,588 | +1.22(+5.27%) |
May 28, 2014 | 23.28 | 23.52 | 22.68 | 23.17 | 7,009,572 | -0.03(-0.14%) |
May 27, 2014 | 22.82 | 23.36 | 22.26 | 23.20 | 6,297,795 | +0.87(+3.91%) |
May 23, 2014 | 22.22 | 22.33 | 22.33 | 22.33 | 3,159,000 | +0.24(+1.10%) |
May 22, 2014 | 21.15 | 22.23 | 21.12 | 22.09 | 3,472,467 | +0.91(+4.31%) |
May 21, 2014 | 21.00 | 21.40 | 20.79 | 21.17 | 2,744,715 | +0.17(+0.79%) |
May 20, 2014 | 21.00 | 21.52 | 20.46 | 21.01 | 3,735,171 | +0.11(+0.54%) |
May 19, 2014 | 20.27 | 20.95 | 20.18 | 20.89 | 2,804,394 | +0.45(+2.22%) |
May 16, 2014 | 19.99 | 20.49 | 19.55 | 20.44 | 2,961,450 | +0.57(+2.87%) |
May 15, 2014 | 20.14 | 20.19 | 19.16 | 19.87 | 4,772,265 | -0.17(-0.86%) |
May 14, 2014 | 20.55 | 20.81 | 20.03 | 20.04 | 3,228,771 | -0.58(-2.83%) |
May 13, 2014 | 20.75 | 21.53 | 20.53 | 20.63 | 3,571,251 | -0.11(-0.55%) |
May 12, 2014 | 19.78 | 21.00 | 19.46 | 20.74 | 4,515,744 | +1.24(+6.34%) |
May 09, 2014 | 19.78 | 20.09 | 19.30 | 19.50 | 7,503,942 | -0.37(-1.85%) |
May 08, 2014 | 19.83 | 20.90 | 19.53 | 19.87 | 4,386,369 | -0.13(-0.63%) |
May 07, 2014 | 21.35 | 21.47 | 19.43 | 20.00 | 10,502,253 | -1.91(-8.70%) |
May 06, 2014 | 22.17 | 22.62 | 21.75 | 21.90 | 4,783,260 | -0.44(-1.95%) |
May 05, 2014 | 21.41 | 22.37 | 21.34 | 22.34 | 2,675,955 | +0.65(+2.98%) |
May 02, 2014 | 21.79 | 22.34 | 21.21 | 21.69 | 3,281,577 | -0.06(-0.29%) |
May 01, 2014 | 21.30 | 22.91 | 21.29 | 21.76 | 4,835,568 | +0.56(+2.66%) |
Apr 30, 2014 | 21.43 | 21.47 | 21.00 | 21.19 | 3,147,120 | -0.26(-1.21%) |
Apr 29, 2014 | 21.34 | 21.82 | 21.00 | 21.45 | 4,667,931 | +0.01(+0.06%) |
Apr 28, 2014 | 22.20 | 22.39 | 20.65 | 21.44 | 6,018,339 | -0.61(-2.78%) |
Apr 25, 2014 | 22.62 | 23.02 | 21.96 | 22.05 | 3,727,602 | -0.62(-2.72%) |
Apr 24, 2014 | 23.50 | 23.50 | 21.57 | 22.67 | 4,420,362 | -0.35(-1.51%) |
Apr 23, 2014 | 23.64 | 23.64 | 22.63 | 23.02 | 3,020,079 | -0.71(-3.01%) |
Apr 22, 2014 | 22.61 | 24.17 | 22.33 | 23.73 | 5,466,615 | +0.94(+4.11%) |
Apr 21, 2014 | 23.35 | 23.54 | 22.59 | 22.79 | 3,563,367 | -0.53(-2.26%) |
Apr 17, 2014 | 23.27 | 23.32 | 23.32 | 23.32 | 4,118,700 | +0.04(+0.17%) |
Apr 16, 2014 | 23.00 | 23.37 | 22.43 | 23.28 | 5,634,597 | +0.49(+2.16%) |
Apr 15, 2014 | 22.09 | 22.95 | 21.49 | 22.79 | 7,810,608 | +0.81(+3.67%) |
Apr 14, 2014 | 22.00 | 22.91 | 21.49 | 21.98 | 7,980,162 | +0.55(+2.55%) |
Apr 11, 2014 | 20.78 | 21.82 | 20.59 | 21.43 | 7,574,493 | +0.17(+0.78%) |
Apr 10, 2014 | 22.77 | 23.32 | 20.94 | 21.27 | 9,869,772 | -1.44(-6.36%) |
Apr 09, 2014 | 21.26 | 22.81 | 21.26 | 22.71 | 9,150,861 | +1.55(+7.31%) |
Apr 08, 2014 | 20.35 | 21.55 | 20.23 | 21.16 | 7,456,047 | +1.09(+5.41%) |
Apr 07, 2014 | 20.85 | 21.29 | 19.73 | 20.08 | 8,001,747 | -0.94(-4.49%) |
Apr 04, 2014 | 21.95 | 22.00 | 20.27 | 21.02 | 10,278,891 | -0.74(-3.40%) |
Apr 03, 2014 | 23.51 | 23.75 | 21.70 | 21.76 | 9,412,998 | -1.92(-8.11%) |
Apr 02, 2014 | 23.77 | 24.14 | 23.36 | 23.68 | 4,353,912 | +0.03(+0.11%) |
Apr 01, 2014 | 23.50 | 23.85 | 23.28 | 23.65 | 5,950,878 | +0.79(+3.44%) |
Mar 31, 2014 | 23.55 | 23.77 | 22.80 | 22.87 | 4,229,583 | -0.39(-1.66%) |
Mar 28, 2014 | 23.57 | 23.57 | 22.33 | 23.25 | 7,835,535 | -0.50(-2.09%) |
Mar 27, 2014 | 23.20 | 24.12 | 22.62 | 23.75 | 3,592,653 | +0.62(+2.70%) |
Mar 26, 2014 | 24.59 | 24.74 | 23.11 | 23.13 | 5,887,482 | -1.10(-4.55%) |
Mar 25, 2014 | 25.00 | 25.26 | 24.03 | 24.23 | 4,827,642 | -0.15(-0.60%) |
Mar 24, 2014 | 25.80 | 26.00 | 23.76 | 24.38 | 6,144,078 | -1.14(-4.48%) |
Mar 21, 2014 | 26.44 | 26.44 | 25.25 | 25.52 | 5,678,376 | -0.65(-2.50%) |
Mar 20, 2014 | 26.22 | 26.70 | 25.67 | 26.17 | 2,265,111 | -0.05(-0.18%) |
Mar 19, 2014 | 26.60 | 26.93 | 26.00 | 26.22 | 2,808,573 | -0.39(-1.45%) |
Mar 18, 2014 | 26.08 | 26.95 | 25.83 | 26.61 | 3,575,349 | +0.44(+1.67%) |
Mar 17, 2014 | 25.85 | 26.81 | 25.54 | 26.17 | 6,815,397 | +0.57(+2.24%) |
Mar 14, 2014 | 25.40 | 26.08 | 25.20 | 25.60 | 3,797,775 | +0.12(+0.46%) |
Mar 13, 2014 | 25.96 | 26.33 | 25.27 | 25.48 | 4,123,164 | -0.49(-1.90%) |
Mar 12, 2014 | 25.40 | 25.98 | 24.46 | 25.97 | 4,001,577 | +0.25(+0.98%) |
Mar 11, 2014 | 26.12 | 26.52 | 25.55 | 25.72 | 5,005,992 | -0.37(-1.41%) |
Mar 10, 2014 | 25.60 | 26.19 | 25.40 | 26.09 | 10,253,805 | +0.38(+1.48%) |
Mar 07, 2014 | 23.38 | 26.20 | 22.70 | 25.71 | 22,705,962 | +2.56(+11.04%) |
Mar 06, 2014 | 23.10 | 23.55 | 22.76 | 23.15 | 7,473,921 | +0.02(+0.07%) |
Mar 05, 2014 | 22.91 | 23.83 | 22.89 | 23.13 | 5,197,329 | -0.41(-1.74%) |
Mar 04, 2014 | 23.14 | 23.70 | 23.09 | 23.54 | 5,918,196 | +0.94(+4.17%) |
Mar 03, 2014 | 23.26 | 23.28 | 22.13 | 22.60 | 8,488,866 | -1.12(-4.71%) |
Feb 28, 2014 | 24.23 | 24.45 | 23.36 | 23.72 | 7,033,479 | -0.45(-1.85%) |
Feb 27, 2014 | 25.10 | 25.16 | 24.10 | 24.16 | 7,007,364 | -1.19(-4.69%) |
Feb 26, 2014 | 24.55 | 25.62 | 24.52 | 25.35 | 7,460,214 | +0.37(+1.48%) |
Feb 25, 2014 | 25.56 | 25.69 | 24.94 | 24.98 | 4,549,221 | -0.61(-2.38%) |
Feb 24, 2014 | 26.29 | 26.52 | 24.54 | 25.59 | 11,437,863 | +1.05(+4.29%) |
Feb 21, 2014 | 24.47 | 24.76 | 24.15 | 24.54 | 5,175,246 | +0.16(+0.66%) |
Feb 20, 2014 | 24.12 | 24.43 | 23.77 | 24.38 | 3,682,287 | +0.41(+1.72%) |
Feb 19, 2014 | 24.44 | 24.69 | 23.80 | 23.97 | 5,313,300 | -0.59(-2.39%) |
Feb 18, 2014 | 24.33 | 24.64 | 24.18 | 24.55 | 3,538,608 | +0.29(+1.18%) |
Feb 14, 2014 | 24.23 | 24.27 | 24.27 | 24.27 | 2,993,400 | +0.11(+0.46%) |
Feb 13, 2014 | 22.93 | 24.33 | 22.85 | 24.16 | 7,983,585 | +1.23(+5.38%) |
Feb 12, 2014 | 22.47 | 23.23 | 22.43 | 22.92 | 2,463,099 | -0.04(-0.17%) |
Feb 11, 2014 | 22.67 | 23.11 | 22.38 | 22.96 | 3,360,513 | +0.38(+1.67%) |
Feb 10, 2014 | 21.92 | 22.65 | 21.86 | 22.59 | 3,844,959 | +0.67(+3.04%) |
Feb 07, 2014 | 22.38 | 23.32 | 21.11 | 21.92 | 9,066,495 | -0.39(-1.76%) |
Feb 06, 2014 | 20.03 | 22.54 | 19.76 | 22.31 | 15,071,049 | +2.33(+11.66%) |
Feb 05, 2014 | 20.16 | 20.16 | 19.47 | 19.98 | 2,994,870 | -0.08(-0.40%) |
Feb 04, 2014 | 19.53 | 20.29 | 19.48 | 20.06 | 6,503,160 | +0.83(+4.30%) |
Feb 03, 2014 | 20.36 | 20.39 | 19.01 | 19.24 | 3,671,622 | -0.58(-2.93%) |
Jan 31, 2014 | 20.54 | 20.54 | 19.61 | 19.82 | 4,503,480 | -0.89(-4.30%) |
Jan 30, 2014 | 19.88 | 21.11 | 19.88 | 20.71 | 4,880,559 | +0.81(+4.09%) |
Jan 29, 2014 | 20.40 | 20.41 | 19.88 | 19.89 | 1,988,610 | -0.59(-2.86%) |
Jan 28, 2014 | 20.03 | 20.61 | 19.87 | 20.48 | 2,030,223 | +0.58(+2.91%) |
Jan 27, 2014 | 20.09 | 20.27 | 19.24 | 19.90 | 3,009,606 | -0.23(-1.16%) |
Jan 24, 2014 | 20.57 | 20.65 | 20.01 | 20.13 | 3,768,849 | -0.46(-2.23%) |
Jan 23, 2014 | 20.97 | 20.99 | 20.37 | 20.59 | 2,985,120 | -0.08(-0.39%) |
Jan 22, 2014 | 20.60 | 20.78 | 20.37 | 20.67 | 3,369,150 | +0.18(+0.89%) |
Jan 21, 2014 | 20.94 | 21.00 | 20.41 | 20.49 | 2,730,612 | -0.47(-2.24%) |
Jan 17, 2014 | 21.27 | 20.96 | 20.96 | 20.96 | 2,910,000 | -0.26(-1.24%) |
Jan 16, 2014 | 20.97 | 21.45 | 20.86 | 21.22 | 2,781,180 | +0.26(+1.22%) |
Jan 15, 2014 | 20.21 | 21.28 | 20.18 | 20.97 | 7,175,937 | +0.76(+3.76%) |
Jan 14, 2014 | 19.73 | 20.22 | 19.73 | 20.21 | 2,851,215 | +0.52(+2.62%) |
Jan 13, 2014 | 20.08 | 20.08 | 18.99 | 19.69 | 5,699,298 | -0.53(-2.61%) |
Jan 10, 2014 | 20.22 | 20.42 | 19.92 | 20.22 | 2,793,474 | +0.00(+0.02%) |
Jan 09, 2014 | 20.02 | 20.25 | 19.89 | 20.21 | 2,747,163 | +0.20(+0.98%) |
Jan 08, 2014 | 19.88 | 20.09 | 19.56 | 20.02 | 3,443,235 | +0.02(+0.10%) |
Jan 07, 2014 | 19.88 | 20.16 | 19.45 | 20.00 | 6,908,385 | +0.72(+3.72%) |
Jan 06, 2014 | 19.09 | 19.49 | 19.09 | 19.28 | 3,989,748 | +0.13(+0.70%) |
Jan 03, 2014 | 18.72 | 19.29 | 18.69 | 19.15 | 4,414,776 | +0.59(+3.20%) |
Jan 02, 2014 | 18.90 | 18.99 | 18.23 | 18.55 | 3,775,845 | -0.60(-3.15%) |
Dec 31, 2013 | 19.12 | 19.16 | 19.16 | 19.16 | 1,279,800 | -0.01(-0.03%) |
Dec 30, 2013 | 19.20 | 19.30 | 19.13 | 19.16 | 1,586,562 | -0.10(-0.54%) |
Dec 27, 2013 | 18.67 | 19.27 | 18.55 | 19.27 | 2,318,802 | +0.53(+2.85%) |
Dec 26, 2013 | 19.04 | 19.04 | 18.63 | 18.73 | 2,036,589 | -0.22(-1.14%) |
Dec 24, 2013 | 18.89 | 19.02 | 18.70 | 18.95 | 1,100,589 | +0.10(+0.55%) |
Dec 23, 2013 | 18.81 | 19.12 | 18.60 | 18.85 | 2,962,935 | +0.03(+0.14%) |
Dec 20, 2013 | 18.87 | 19.20 | 18.61 | 18.82 | 6,333,015 | -0.35(-1.81%) |
Dec 19, 2013 | 18.76 | 19.19 | 18.67 | 19.17 | 3,754,095 | +0.27(+1.45%) |
Dec 18, 2013 | 18.54 | 18.96 | 18.48 | 18.89 | 3,651,222 | +0.28(+1.50%) |
Dec 17, 2013 | 18.22 | 18.66 | 18.04 | 18.61 | 4,401,930 | +0.37(+2.03%) |
Dec 16, 2013 | 17.93 | 18.26 | 17.73 | 18.24 | 4,647,561 | +0.26(+1.46%) |
Dec 13, 2013 | 17.33 | 18.04 | 17.33 | 17.98 | 5,701,533 | +0.62(+3.55%) |
Dec 12, 2013 | 17.23 | 17.56 | 17.20 | 17.36 | 3,032,640 | +0.15(+0.89%) |
Dec 11, 2013 | 17.29 | 17.46 | 17.08 | 17.21 | 3,113,559 | -0.12(-0.71%) |
Dec 10, 2013 | 17.38 | 17.45 | 17.19 | 17.33 | 3,107,178 | -0.06(-0.36%) |
Dec 09, 2013 | 17.26 | 17.50 | 17.16 | 17.40 | 5,445,360 | +0.14(+0.81%) |
Dec 06, 2013 | 16.67 | 17.30 | 16.61 | 17.26 | 4,656,087 | +0.64(+3.83%) |
Dec 05, 2013 | 16.57 | 16.82 | 16.52 | 16.62 | 3,434,838 | -0.04(-0.24%) |
Dec 04, 2013 | 16.27 | 16.67 | 16.11 | 16.66 | 2,292,498 | +0.38(+2.31%) |
Dec 03, 2013 | 16.31 | 16.56 | 16.18 | 16.28 | 2,181,414 | -0.21(-1.29%) |
Dec 02, 2013 | 16.38 | 16.78 | 16.03 | 16.50 | 6,207,378 | -0.15(-0.92%) |
Nov 29, 2013 | 16.75 | 16.75 | 16.40 | 16.65 | 1,368,741 | +0.03(+0.16%) |
Nov 27, 2013 | 16.47 | 16.78 | 16.34 | 16.62 | 4,374,291 | +0.13(+0.77%) |
Nov 26, 2013 | 16.74 | 16.81 | 16.01 | 16.50 | 11,609,097 | +1.13(+7.35%) |
Nov 25, 2013 | 15.20 | 15.41 | 15.12 | 15.37 | 5,579,745 | +0.27(+1.77%) |
Nov 22, 2013 | 14.99 | 15.12 | 14.94 | 15.10 | 1,577,088 | +0.13(+0.85%) |
Nov 21, 2013 | 14.65 | 15.01 | 14.65 | 14.97 | 2,065,026 | +0.31(+2.14%) |
Nov 20, 2013 | 14.78 | 14.88 | 14.51 | 14.66 | 1,371,771 | +0.02(+0.16%) |
Nov 19, 2013 | 14.75 | 14.75 | 14.40 | 14.64 | 2,123,196 | -0.18(-1.21%) |
Nov 18, 2013 | 15.24 | 15.24 | 14.75 | 14.82 | 6,409,410 | -0.42(-2.76%) |
Nov 15, 2013 | 14.05 | 15.32 | 13.96 | 15.24 | 7,793,103 | +1.17(+8.32%) |
Nov 14, 2013 | 13.77 | 14.07 | 13.60 | 14.07 | 3,650,571 | +0.31(+2.23%) |
Nov 12, 2013 | 13.96 | 14.01 | 13.75 | 13.76 | 1,301,190 | -0.20(-1.41%) |
Nov 11, 2013 | 13.62 | 14.00 | 13.62 | 13.96 | 2,389,815 | +0.29(+2.15%) |
Nov 08, 2013 | 13.85 | 13.87 | 13.50 | 13.66 | 3,078,840 | -0.10(-0.73%) |
Nov 07, 2013 | 14.02 | 14.11 | 13.67 | 13.76 | 2,456,073 | -0.17(-1.24%) |
Nov 06, 2013 | 13.95 | 14.13 | 13.78 | 13.94 | 1,925,409 | +0.09(+0.67%) |
Nov 05, 2013 | 14.16 | 14.17 | 13.83 | 13.84 | 1,561,800 | -0.30(-2.14%) |
Nov 04, 2013 | 14.00 | 14.16 | 13.84 | 14.15 | 1,466,385 | +0.17(+1.22%) |
Nov 01, 2013 | 14.04 | 14.20 | 13.92 | 13.98 | 1,602,315 | -0.08(-0.55%) |
Oct 31, 2013 | 14.30 | 14.39 | 14.01 | 14.05 | 2,290,788 | -0.30(-2.07%) |
Oct 30, 2013 | 14.54 | 14.58 | 14.23 | 14.35 | 2,312,064 | -0.15(-1.03%) |
Oct 29, 2013 | 14.40 | 14.51 | 14.25 | 14.50 | 1,981,389 | +0.26(+1.83%) |
Oct 28, 2013 | 14.66 | 14.66 | 14.23 | 14.24 | 1,575,351 | -0.38(-2.58%) |
Oct 25, 2013 | 14.96 | 14.98 | 14.50 | 14.62 | 1,707,138 | -0.28(-1.90%) |
Oct 24, 2013 | 14.78 | 14.97 | 14.64 | 14.90 | 2,304,120 | +0.26(+1.78%) |
Oct 23, 2013 | 14.33 | 14.85 | 14.32 | 14.64 | 2,288,106 | +0.18(+1.27%) |
Oct 22, 2013 | 14.66 | 14.70 | 14.23 | 14.46 | 2,843,721 | -0.19(-1.32%) |
Oct 21, 2013 | 14.49 | 14.65 | 14.42 | 14.65 | 2,504,157 | +0.23(+1.62%) |
Oct 18, 2013 | 14.53 | 14.72 | 14.39 | 14.42 | 2,482,035 | -0.01(-0.05%) |
Oct 17, 2013 | 14.38 | 14.46 | 14.12 | 14.42 | 2,561,208 | +0.03(+0.23%) |
Oct 16, 2013 | 14.65 | 14.70 | 14.11 | 14.39 | 4,479,576 | -0.25(-1.73%) |
Oct 15, 2013 | 15.14 | 15.29 | 14.58 | 14.64 | 2,211,144 | -0.52(-3.45%) |
Oct 14, 2013 | 15.04 | 15.39 | 14.89 | 15.17 | 1,934,100 | -0.02(-0.13%) |
Oct 11, 2013 | 15.02 | 15.20 | 14.95 | 15.19 | 2,693,178 | +0.08(+0.51%) |
Oct 10, 2013 | 15.35 | 15.38 | 14.91 | 15.11 | 3,813,669 | -0.11(-0.74%) |
Oct 09, 2013 | 15.45 | 15.47 | 15.16 | 15.22 | 2,256,000 | -0.22(-1.40%) |
Oct 08, 2013 | 15.96 | 15.96 | 15.40 | 15.44 | 3,019,962 | -0.50(-3.16%) |
Oct 07, 2013 | 15.83 | 16.01 | 15.73 | 15.94 | 2,308,293 | -0.03(-0.19%) |
Oct 04, 2013 | 15.53 | 16.01 | 15.49 | 15.97 | 3,619,860 | +0.42(+2.68%) |
Oct 03, 2013 | 15.51 | 15.60 | 15.38 | 15.56 | 3,093,471 | +0.05(+0.30%) |
Oct 02, 2013 | 15.00 | 15.60 | 15.00 | 15.51 | 3,658,311 | +0.49(+3.26%) |
Oct 01, 2013 | 15.22 | 15.30 | 14.93 | 15.02 | 4,384,584 | -0.50(-3.22%) |
Sep 27, 2013 | 15.52 | 15.61 | 15.38 | 15.52 | 2,182,029 | -0.02(-0.11%) |
Sep 26, 2013 | 15.49 | 15.68 | 15.42 | 15.54 | 2,080,608 | +0.11(+0.69%) |
Sep 25, 2013 | 15.51 | 15.62 | 15.42 | 15.43 | 1,450,836 | -0.10(-0.64%) |
Sep 24, 2013 | 15.74 | 15.75 | 15.25 | 15.53 | 3,986,754 | -0.29(-1.83%) |
Sep 23, 2013 | 16.26 | 16.27 | 15.74 | 15.82 | 3,998,160 | -0.51(-3.12%) |
Sep 20, 2013 | 15.99 | 16.83 | 15.95 | 16.33 | 10,665,942 | +0.34(+2.11%) |
Sep 19, 2013 | 15.91 | 16.23 | 15.85 | 15.99 | 4,656,036 | +0.15(+0.93%) |
Sep 18, 2013 | 15.90 | 16.07 | 15.34 | 15.85 | 6,114,465 | -0.17(-1.08%) |
Sep 17, 2013 | 15.69 | 16.04 | 15.69 | 16.02 | 2,979,012 | +0.19(+1.22%) |
Sep 16, 2013 | 15.93 | 15.98 | 15.82 | 15.83 | 3,014,433 | -0.08(-0.48%) |
Sep 13, 2013 | 15.77 | 15.91 | 15.47 | 15.90 | 3,976,593 | +0.15(+0.93%) |
Sep 12, 2013 | 15.49 | 15.81 | 15.42 | 15.76 | 3,205,419 | +0.26(+1.70%) |
Sep 11, 2013 | 15.92 | 15.96 | 15.46 | 15.49 | 4,787,835 | -0.49(-3.05%) |
Sep 10, 2013 | 16.56 | 16.57 | 15.68 | 15.98 | 12,684,468 | +0.37(+2.35%) |
Sep 09, 2013 | 14.94 | 15.81 | 14.89 | 15.61 | 8,617,506 | +0.68(+4.55%) |
Sep 06, 2013 | 15.19 | 15.36 | 14.86 | 14.93 | 3,907,299 | -0.24(-1.58%) |
Sep 05, 2013 | 15.27 | 15.45 | 15.16 | 15.17 | 3,373,824 | -0.16(-1.07%) |
Sep 04, 2013 | 15.47 | 15.75 | 15.30 | 15.34 | 3,332,436 | -0.17(-1.07%) |
Sep 03, 2013 | 15.91 | 15.91 | 15.25 | 15.50 | 3,416,859 | -0.50(-3.14%) |
Aug 30, 2013 | 16.01 | 16.12 | 15.76 | 16.01 | 905,217 | +0.10(+0.61%) |
Aug 29, 2013 | 15.83 | 16.19 | 15.83 | 15.91 | 1,048,191 | +0.14(+0.91%) |
Aug 28, 2013 | 15.82 | 15.86 | 15.68 | 15.77 | 777,096 | -0.02(-0.11%) |
Aug 27, 2013 | 16.04 | 16.05 | 15.76 | 15.78 | 1,984,458 | -0.09(-0.55%) |
Aug 26, 2013 | 15.95 | 16.04 | 15.72 | 15.87 | 605,598 | -0.03(-0.19%) |
Aug 23, 2013 | 15.92 | 16.03 | 15.82 | 15.90 | 656,688 | -0.02(-0.13%) |
Aug 22, 2013 | 15.90 | 16.02 | 15.72 | 15.92 | 838,422 | +0.03(+0.19%) |
Aug 21, 2013 | 15.93 | 16.05 | 15.78 | 15.89 | 1,169,061 | -0.07(-0.42%) |
Aug 20, 2013 | 15.94 | 16.05 | 15.81 | 15.96 | 1,101,957 | -0.02(-0.15%) |
Aug 19, 2013 | 15.95 | 16.19 | 15.88 | 15.98 | 1,649,031 | +0.04(+0.25%) |
Aug 16, 2013 | 16.18 | 16.37 | 15.92 | 15.94 | 1,178,697 | -0.32(-1.95%) |
Aug 15, 2013 | 16.33 | 16.55 | 16.13 | 16.26 | 1,154,619 | -0.35(-2.13%) |
Aug 14, 2013 | 16.43 | 16.61 | 16.28 | 16.61 | 1,198,083 | +0.24(+1.47%) |
Aug 13, 2013 | 16.40 | 16.54 | 16.19 | 16.37 | 792,483 | -0.04(-0.24%) |
Aug 12, 2013 | 16.35 | 16.58 | 16.29 | 16.41 | 819,354 | +0.03(+0.16%) |
Aug 09, 2013 | 16.42 | 16.65 | 16.27 | 16.38 | 1,593,819 | -0.12(-0.73%) |
Aug 08, 2013 | 16.14 | 16.59 | 16.10 | 16.50 | 1,997,202 | +0.48(+3.02%) |
Aug 07, 2013 | 16.46 | 16.49 | 15.95 | 16.02 | 1,453,302 | -0.44(-2.69%) |
Aug 06, 2013 | 16.60 | 16.70 | 16.34 | 16.46 | 854,484 | -0.22(-1.30%) |
Aug 05, 2013 | 16.56 | 16.71 | 16.24 | 16.68 | 1,177,197 | +0.24(+1.48%) |
Aug 02, 2013 | 16.39 | 16.56 | 16.32 | 16.44 | 1,290,894 | +0.05(+0.31%) |
Aug 01, 2013 | 16.42 | 16.45 | 16.02 | 16.39 | 1,585,380 | +0.07(+0.45%) |
Jul 31, 2013 | 16.23 | 16.48 | 15.99 | 16.31 | 1,857,774 | +0.06(+0.35%) |
Jul 30, 2013 | 16.47 | 16.47 | 16.11 | 16.26 | 1,652,745 | +0.01(+0.06%) |
Jul 29, 2013 | 16.29 | 16.50 | 16.22 | 16.25 | 1,144,953 | -0.18(-1.12%) |
Jul 26, 2013 | 16.50 | 16.54 | 16.12 | 16.43 | 1,423,368 | -0.19(-1.14%) |
Jul 25, 2013 | 16.27 | 16.63 | 16.26 | 16.62 | 1,384,866 | +0.44(+2.72%) |
Jul 24, 2013 | 16.30 | 16.43 | 15.92 | 16.18 | 2,363,637 | +0.00(+0.00%) |
Jul 23, 2013 | 16.95 | 16.97 | 16.13 | 16.18 | 5,683,515 | -0.34(-2.04%) |
Jul 22, 2013 | 16.51 | 16.64 | 16.38 | 16.52 | 2,693,274 | -0.09(-0.52%) |
Jul 19, 2013 | 16.33 | 16.67 | 16.21 | 16.60 | 4,264,509 | +0.37(+2.30%) |
Jul 18, 2013 | 15.95 | 16.27 | 15.77 | 16.23 | 2,268,831 | +0.44(+2.79%) |
Jul 17, 2013 | 15.56 | 16.00 | 15.50 | 15.79 | 2,917,650 | +0.29(+1.85%) |
Jul 16, 2013 | 15.58 | 15.63 | 15.34 | 15.50 | 1,798,818 | -0.10(-0.64%) |
Jul 15, 2013 | 15.61 | 15.64 | 15.43 | 15.60 | 1,008,747 | +0.13(+0.82%) |
Jul 12, 2013 | 15.56 | 15.63 | 15.42 | 15.48 | 1,438,209 | -0.11(-0.73%) |
Jul 11, 2013 | 15.02 | 15.67 | 15.02 | 15.59 | 4,833,204 | +0.85(+5.77%) |
Jul 10, 2013 | 14.43 | 14.78 | 14.43 | 14.74 | 2,698,323 | +0.38(+2.62%) |
Jul 09, 2013 | 14.32 | 14.51 | 14.13 | 14.36 | 1,754,550 | +0.08(+0.58%) |
Jul 08, 2013 | 14.04 | 14.48 | 14.01 | 14.28 | 2,111,979 | +0.18(+1.30%) |
Jul 05, 2013 | 14.29 | 14.29 | 14.01 | 14.10 | 1,390,188 | -0.20(-1.42%) |
Jul 03, 2013 | 13.68 | 14.40 | 13.63 | 14.30 | 1,751,349 | +0.58(+4.25%) |
Jul 02, 2013 | 14.03 | 14.17 | 13.67 | 13.72 | 2,471,211 | -0.36(-2.53%) |
Jul 01, 2013 | 14.08 | 14.55 | 13.97 | 14.07 | 2,479,683 | +0.02(+0.14%) |
Jun 28, 2013 | 14.66 | 14.67 | 13.89 | 14.05 | 8,102,199 | +0.03(+0.19%) |
Jun 26, 2013 | 13.82 | 14.25 | 13.79 | 14.03 | 3,255,855 | +0.17(+1.23%) |
Jun 25, 2013 | 13.20 | 13.98 | 13.18 | 13.86 | 3,662,037 | +0.67(+5.08%) |
Jun 24, 2013 | 13.41 | 13.41 | 13.03 | 13.19 | 3,398,019 | -0.50(-3.63%) |
Jun 21, 2013 | 14.05 | 14.16 | 13.50 | 13.68 | 3,728,034 | -0.27(-1.94%) |
Jun 20, 2013 | 13.79 | 14.11 | 13.69 | 13.95 | 4,077,648 | -0.07(-0.48%) |
Jun 19, 2013 | 13.84 | 14.25 | 13.67 | 14.02 | 3,974,775 | +0.15(+1.11%) |
Jun 18, 2013 | 14.04 | 14.32 | 13.84 | 13.87 | 4,375,737 | -0.52(-3.59%) |
Jun 17, 2013 | 14.53 | 14.75 | 14.33 | 14.38 | 4,177,407 | +0.01(+0.07%) |
Jun 14, 2013 | 15.01 | 15.01 | 14.35 | 14.37 | 4,819,983 | -0.70(-4.62%) |
Jun 13, 2013 | 15.10 | 15.25 | 15.00 | 15.07 | 1,373,121 | -0.13(-0.83%) |
Jun 12, 2013 | 15.66 | 15.77 | 15.05 | 15.20 | 2,466,741 | -0.40(-2.54%) |
Jun 11, 2013 | 15.20 | 15.75 | 15.18 | 15.59 | 3,467,613 | +0.11(+0.69%) |
Jun 10, 2013 | 15.37 | 15.50 | 15.04 | 15.49 | 3,522,657 | +0.09(+0.56%) |
Jun 07, 2013 | 15.07 | 15.42 | 14.86 | 15.40 | 4,300,128 | +0.40(+2.67%) |
Jun 06, 2013 | 14.74 | 15.28 | 14.73 | 15.00 | 3,398,958 | +0.20(+1.33%) |
Jun 05, 2013 | 14.57 | 14.94 | 14.50 | 14.80 | 4,966,140 | +0.12(+0.79%) |
Jun 04, 2013 | 15.27 | 15.46 | 14.50 | 14.69 | 5,742,537 | -0.59(-3.86%) |