Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.57 | 20.94 | 20.54 | 20.88 | 6,677,781 | +0.36(+1.73%) |
Jun 27, 2014 | 20.57 | 20.98 | 20.53 | 20.53 | 28,861,600 | +0.11(+0.55%) |
Jun 26, 2014 | 20.58 | 20.67 | 20.36 | 20.42 | 7,514,577 | -0.22(-1.09%) |
Jun 25, 2014 | 20.46 | 20.70 | 20.37 | 20.64 | 4,915,305 | +0.13(+0.64%) |
Jun 24, 2014 | 20.60 | 20.80 | 20.47 | 20.51 | 5,725,176 | -0.18(-0.88%) |
Jun 23, 2014 | 20.71 | 20.74 | 20.40 | 20.69 | 9,572,029 | +0.08(+0.39%) |
Jun 20, 2014 | 20.72 | 20.81 | 20.55 | 20.61 | 9,642,571 | -0.02(-0.09%) |
Jun 19, 2014 | 20.50 | 20.68 | 20.28 | 20.63 | 5,828,112 | +0.20(+0.96%) |
Jun 18, 2014 | 20.46 | 20.58 | 20.26 | 20.43 | 5,604,696 | +0.01(+0.05%) |
Jun 17, 2014 | 20.13 | 20.46 | 20.06 | 20.43 | 7,297,077 | +0.36(+1.77%) |
Jun 16, 2014 | 20.07 | 20.18 | 19.94 | 20.07 | 4,339,099 | +0.02(+0.09%) |
Jun 13, 2014 | 20.00 | 20.14 | 19.90 | 20.05 | 3,724,834 | +0.08(+0.42%) |
Jun 12, 2014 | 20.13 | 20.24 | 19.93 | 19.97 | 11,239,856 | -0.15(-0.74%) |
Jun 11, 2014 | 19.98 | 20.20 | 19.95 | 20.12 | 7,933,215 | +0.03(+0.14%) |
Jun 10, 2014 | 19.90 | 20.12 | 19.85 | 20.09 | 8,669,963 | +0.50(+2.53%) |
Jun 06, 2014 | 19.61 | 19.67 | 19.42 | 19.59 | 6,602,073 | +0.20(+1.01%) |
Jun 05, 2014 | 19.48 | 19.49 | 19.07 | 19.39 | 5,201,630 | -0.02(-0.10%) |
Jun 04, 2014 | 19.41 | 19.53 | 19.39 | 19.41 | 5,278,100 | -0.02(-0.10%) |
Jun 03, 2014 | 19.22 | 19.46 | 19.21 | 19.43 | 8,211,016 | +0.12(+0.63%) |
Jun 02, 2014 | 19.50 | 19.50 | 19.22 | 19.31 | 3,727,543 | -0.15(-0.77%) |
May 30, 2014 | 19.49 | 19.51 | 19.21 | 19.46 | 10,983,865 | +0.03(+0.14%) |
May 29, 2014 | 19.26 | 19.49 | 19.13 | 19.43 | 11,320,607 | +0.39(+2.07%) |
May 28, 2014 | 19.26 | 19.31 | 19.03 | 19.04 | 8,871,178 | -0.23(-1.21%) |
May 27, 2014 | 19.39 | 19.45 | 19.20 | 19.27 | 6,458,205 | -0.09(-0.48%) |
May 23, 2014 | 19.30 | 19.37 | 19.37 | 19.37 | 6,387,897 | +0.07(+0.39%) |
May 22, 2014 | 19.60 | 19.67 | 19.20 | 19.29 | 14,684,540 | -0.25(-1.29%) |
May 21, 2014 | 19.49 | 19.56 | 19.32 | 19.54 | 5,415,063 | +0.04(+0.19%) |
May 20, 2014 | 19.32 | 19.58 | 19.31 | 19.51 | 5,379,091 | +0.05(+0.24%) |
May 19, 2014 | 19.02 | 19.66 | 18.99 | 19.46 | 7,532,490 | +0.40(+2.11%) |
May 16, 2014 | 18.84 | 19.10 | 18.70 | 19.06 | 4,560,188 | +0.25(+1.34%) |
May 15, 2014 | 19.02 | 19.02 | 18.61 | 18.80 | 5,179,098 | -0.19(-0.99%) |
May 14, 2014 | 19.11 | 19.18 | 18.94 | 18.99 | 3,232,759 | -0.21(-1.07%) |
May 13, 2014 | 19.36 | 19.39 | 18.98 | 19.20 | 5,720,745 | -0.16(-0.82%) |
May 12, 2014 | 19.52 | 19.62 | 19.29 | 19.36 | 4,723,200 | -0.11(-0.58%) |
May 09, 2014 | 19.36 | 19.49 | 19.25 | 19.47 | 7,443,609 | -0.01(-0.05%) |
May 08, 2014 | 19.39 | 19.96 | 19.34 | 19.48 | 9,083,152 | -0.20(-1.00%) |
May 07, 2014 | 18.89 | 19.72 | 18.79 | 19.68 | 21,401,668 | +1.59(+8.80%) |
May 06, 2014 | 18.21 | 18.25 | 17.91 | 18.08 | 8,756,376 | -0.10(-0.57%) |
May 05, 2014 | 18.63 | 18.64 | 18.10 | 18.19 | 9,116,101 | -0.49(-2.61%) |
May 02, 2014 | 18.98 | 19.02 | 18.61 | 18.67 | 6,386,540 | -0.03(-0.15%) |
May 01, 2014 | 18.70 | 18.89 | 18.59 | 18.70 | 3,203,751 | -0.04(-0.20%) |
Apr 30, 2014 | 18.35 | 18.77 | 18.21 | 18.74 | 5,937,793 | +0.30(+1.63%) |
Apr 29, 2014 | 18.16 | 18.45 | 18.07 | 18.44 | 4,476,148 | +0.34(+1.86%) |
Apr 28, 2014 | 18.39 | 18.39 | 17.69 | 18.10 | 6,558,445 | -0.12(-0.67%) |
Apr 25, 2014 | 18.21 | 18.29 | 18.03 | 18.22 | 3,133,683 | -0.10(-0.56%) |
Apr 24, 2014 | 18.56 | 18.72 | 18.19 | 18.33 | 2,479,571 | -0.06(-0.31%) |
Apr 23, 2014 | 18.59 | 18.60 | 18.31 | 18.38 | 3,062,633 | -0.25(-1.36%) |
Apr 22, 2014 | 18.42 | 18.69 | 18.36 | 18.64 | 4,097,312 | +0.20(+1.07%) |
Apr 21, 2014 | 18.51 | 18.66 | 18.40 | 18.44 | 3,975,156 | +0.00(+0.00%) |
Apr 17, 2014 | 18.32 | 18.44 | 18.44 | 18.44 | 4,904,083 | +0.22(+1.23%) |
Apr 16, 2014 | 18.03 | 18.25 | 17.92 | 18.21 | 4,059,321 | +0.36(+1.99%) |
Apr 15, 2014 | 18.06 | 18.07 | 17.65 | 17.86 | 4,822,385 | -0.16(-0.88%) |
Apr 14, 2014 | 17.96 | 18.07 | 17.84 | 18.02 | 2,996,373 | +0.19(+1.05%) |
Apr 11, 2014 | 18.09 | 18.13 | 17.62 | 17.83 | 5,701,837 | -0.32(-1.75%) |
Apr 10, 2014 | 18.54 | 18.59 | 18.05 | 18.15 | 5,344,121 | -0.43(-2.32%) |
Apr 09, 2014 | 18.65 | 18.67 | 18.45 | 18.58 | 4,854,114 | +0.09(+0.51%) |
Apr 08, 2014 | 18.29 | 18.61 | 18.26 | 18.49 | 6,449,850 | +0.29(+1.60%) |
Apr 07, 2014 | 18.53 | 18.80 | 18.05 | 18.20 | 10,465,694 | -0.65(-3.43%) |
Apr 04, 2014 | 19.32 | 19.41 | 18.64 | 18.84 | 7,736,259 | -0.11(-0.59%) |
Apr 03, 2014 | 19.58 | 19.69 | 18.92 | 18.95 | 9,827,453 | -0.50(-2.58%) |
Apr 02, 2014 | 19.50 | 19.69 | 19.36 | 19.46 | 5,021,892 | +0.08(+0.41%) |
Apr 01, 2014 | 19.14 | 19.40 | 19.01 | 19.38 | 7,081,054 | +0.23(+1.22%) |
Mar 31, 2014 | 19.24 | 19.32 | 18.95 | 19.14 | 5,443,511 | -0.01(-0.05%) |
Mar 28, 2014 | 19.07 | 19.29 | 18.96 | 19.15 | 6,494,410 | +0.19(+0.99%) |
Mar 27, 2014 | 19.57 | 19.57 | 18.79 | 18.96 | 7,322,639 | -0.32(-1.65%) |
Mar 26, 2014 | 19.34 | 19.53 | 19.20 | 19.28 | 4,920,247 | +0.00(+0.00%) |
Mar 25, 2014 | 19.28 | 19.42 | 19.20 | 19.28 | 3,076,124 | +0.09(+0.48%) |
Mar 24, 2014 | 19.56 | 19.65 | 19.15 | 19.19 | 5,163,207 | -0.27(-1.39%) |
Mar 21, 2014 | 19.77 | 19.88 | 19.37 | 19.46 | 8,525,388 | -0.13(-0.67%) |
Mar 20, 2014 | 19.69 | 19.80 | 19.55 | 19.59 | 3,573,220 | -0.11(-0.57%) |
Mar 19, 2014 | 19.80 | 19.91 | 19.64 | 19.70 | 6,345,616 | -0.06(-0.28%) |
Mar 18, 2014 | 19.85 | 19.99 | 19.71 | 19.76 | 5,727,517 | -0.12(-0.61%) |
Mar 17, 2014 | 19.82 | 20.13 | 19.66 | 19.88 | 7,926,099 | +0.40(+2.07%) |
Mar 14, 2014 | 19.33 | 19.77 | 19.32 | 19.48 | 8,379,840 | +0.14(+0.72%) |
Mar 13, 2014 | 19.94 | 19.94 | 19.04 | 19.34 | 17,355,770 | +0.23(+1.21%) |
Mar 12, 2014 | 18.46 | 19.16 | 18.40 | 19.11 | 7,666,303 | +0.49(+2.64%) |
Mar 11, 2014 | 18.67 | 18.73 | 18.38 | 18.62 | 5,725,486 | -0.20(-1.08%) |
Mar 10, 2014 | 18.64 | 18.90 | 18.56 | 18.82 | 5,049,372 | +0.17(+0.89%) |
Mar 07, 2014 | 18.74 | 18.82 | 18.58 | 18.65 | 5,977,505 | -0.06(-0.30%) |
Mar 06, 2014 | 18.61 | 18.88 | 18.56 | 18.71 | 5,075,111 | +0.12(+0.65%) |
Mar 05, 2014 | 18.36 | 18.60 | 18.23 | 18.59 | 7,102,421 | +0.31(+1.67%) |
Mar 04, 2014 | 18.16 | 18.37 | 18.16 | 18.28 | 7,054,923 | +0.18(+0.97%) |
Mar 03, 2014 | 17.74 | 18.17 | 17.65 | 18.11 | 4,770,842 | +0.16(+0.88%) |
Feb 28, 2014 | 18.19 | 18.22 | 17.84 | 17.95 | 5,321,884 | -0.19(-1.02%) |
Feb 27, 2014 | 17.99 | 18.28 | 17.99 | 18.13 | 2,983,372 | +0.10(+0.57%) |
Feb 26, 2014 | 18.08 | 18.32 | 17.93 | 18.03 | 4,909,183 | -0.02(-0.10%) |
Feb 25, 2014 | 18.35 | 18.36 | 17.97 | 18.05 | 5,708,179 | -0.21(-1.17%) |
Feb 24, 2014 | 18.31 | 18.42 | 18.21 | 18.26 | 6,923,021 | -0.03(-0.15%) |
Feb 21, 2014 | 18.32 | 18.48 | 18.27 | 18.29 | 8,438,621 | +0.08(+0.46%) |
Feb 20, 2014 | 18.24 | 18.40 | 18.17 | 18.21 | 5,491,802 | -0.05(-0.25%) |
Feb 19, 2014 | 18.46 | 18.55 | 18.15 | 18.25 | 8,452,449 | -0.24(-1.30%) |
Feb 18, 2014 | 18.47 | 18.77 | 18.41 | 18.50 | 6,937,841 | +0.13(+0.71%) |
Feb 14, 2014 | 18.01 | 18.37 | 18.37 | 18.37 | 9,709,394 | +0.03(+0.15%) |
Feb 13, 2014 | 18.13 | 18.42 | 18.07 | 18.34 | 8,593,740 | +0.13(+0.71%) |
Feb 12, 2014 | 18.08 | 18.26 | 17.85 | 18.21 | 8,627,646 | +0.24(+1.34%) |
Feb 11, 2014 | 17.77 | 18.13 | 17.62 | 17.97 | 9,643,074 | +0.01(+0.05%) |
Feb 10, 2014 | 17.86 | 18.13 | 17.58 | 17.96 | 18,086,336 | -0.26(-1.43%) |
Feb 07, 2014 | 17.58 | 18.51 | 17.42 | 18.22 | 32,215,140 | +2.29(+14.39%) |
Feb 06, 2014 | 15.76 | 15.96 | 15.72 | 15.93 | 7,561,992 | +0.26(+1.66%) |
Feb 05, 2014 | 15.66 | 15.74 | 15.44 | 15.67 | 6,000,491 | -0.01(-0.06%) |
Feb 04, 2014 | 15.82 | 15.90 | 15.58 | 15.68 | 5,890,233 | -0.15(-0.94%) |
Feb 03, 2014 | 16.09 | 16.09 | 15.68 | 15.82 | 7,535,883 | -0.06(-0.41%) |
Jan 31, 2014 | 15.75 | 16.10 | 15.69 | 15.89 | 9,132,804 | -0.12(-0.75%) |
Jan 30, 2014 | 15.81 | 16.10 | 15.70 | 16.01 | 5,402,012 | +0.32(+2.07%) |
Jan 29, 2014 | 15.56 | 15.82 | 15.47 | 15.69 | 8,929,128 | +0.20(+1.32%) |
Jan 28, 2014 | 15.46 | 15.62 | 15.44 | 15.48 | 7,764,227 | +0.02(+0.12%) |
Jan 27, 2014 | 15.50 | 15.67 | 15.42 | 15.46 | 8,167,309 | +0.00(+0.00%) |
Jan 24, 2014 | 15.44 | 15.62 | 15.35 | 15.46 | 8,617,202 | +0.00(+0.00%) |
Jan 23, 2014 | 15.43 | 15.54 | 15.35 | 15.46 | 7,772,533 | -0.06(-0.42%) |
Jan 22, 2014 | 15.63 | 15.67 | 15.44 | 15.53 | 8,598,169 | -0.05(-0.30%) |
Jan 21, 2014 | 15.79 | 15.85 | 15.48 | 15.57 | 6,825,176 | -0.16(-1.00%) |
Jan 17, 2014 | 16.09 | 15.73 | 15.73 | 15.73 | 16,507,253 | -0.34(-2.13%) |
Jan 16, 2014 | 16.11 | 16.25 | 16.04 | 16.08 | 8,729,948 | -0.06(-0.34%) |
Jan 15, 2014 | 16.22 | 16.22 | 15.97 | 16.13 | 7,931,350 | -0.09(-0.57%) |
Jan 14, 2014 | 16.49 | 16.49 | 15.91 | 16.22 | 11,678,647 | -0.35(-2.13%) |
Jan 13, 2014 | 16.72 | 16.95 | 16.49 | 16.58 | 4,934,737 | -0.29(-1.70%) |
Jan 10, 2014 | 17.05 | 17.06 | 16.72 | 16.86 | 4,251,514 | -0.11(-0.66%) |
Jan 09, 2014 | 17.08 | 17.11 | 16.96 | 16.97 | 4,317,798 | -0.04(-0.22%) |
Jan 08, 2014 | 16.99 | 17.10 | 16.77 | 17.01 | 5,950,426 | +0.02(+0.14%) |
Jan 07, 2014 | 16.88 | 17.04 | 16.70 | 16.99 | 5,509,019 | +0.22(+1.30%) |
Jan 06, 2014 | 17.05 | 17.21 | 16.76 | 16.77 | 6,455,112 | -0.19(-1.15%) |
Jan 03, 2014 | 16.51 | 17.02 | 16.36 | 16.97 | 7,756,371 | +0.20(+1.22%) |
Jan 02, 2014 | 16.61 | 16.77 | 16.51 | 16.76 | 7,137,725 | +0.22(+1.35%) |
Dec 31, 2013 | 16.51 | 16.54 | 16.54 | 16.54 | 3,111,516 | +0.03(+0.17%) |
Dec 30, 2013 | 16.50 | 16.62 | 16.46 | 16.51 | 3,557,039 | -0.02(-0.11%) |
Dec 27, 2013 | 16.80 | 16.90 | 16.47 | 16.53 | 3,369,930 | -0.24(-1.44%) |
Dec 26, 2013 | 16.88 | 16.97 | 16.68 | 16.77 | 3,577,162 | -0.08(-0.49%) |
Dec 24, 2013 | 16.77 | 16.87 | 16.68 | 16.85 | 2,445,094 | +0.02(+0.11%) |
Dec 23, 2013 | 16.65 | 17.07 | 16.64 | 16.84 | 8,832,222 | +0.26(+1.57%) |
Dec 20, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 14,807,663 | +0.19(+1.19%) |
Dec 19, 2013 | 15.93 | 16.47 | 15.90 | 16.38 | 13,726,077 | +0.45(+2.79%) |
Dec 18, 2013 | 15.81 | 16.01 | 15.54 | 15.94 | 8,603,616 | +0.11(+0.70%) |
Dec 17, 2013 | 15.52 | 15.89 | 15.45 | 15.82 | 7,925,354 | +0.30(+1.91%) |
Dec 16, 2013 | 15.59 | 15.70 | 15.53 | 15.53 | 5,814,542 | -0.03(-0.18%) |
Dec 13, 2013 | 15.49 | 15.70 | 15.40 | 15.56 | 5,343,238 | +0.10(+0.66%) |
Dec 12, 2013 | 15.78 | 15.78 | 15.40 | 15.45 | 5,415,336 | -0.32(-2.06%) |
Dec 11, 2013 | 16.14 | 16.18 | 15.74 | 15.78 | 4,362,157 | -0.29(-1.79%) |
Dec 10, 2013 | 16.00 | 16.15 | 15.97 | 16.07 | 5,003,775 | +0.02(+0.12%) |
Dec 09, 2013 | 15.95 | 16.10 | 15.92 | 16.05 | 5,402,478 | +0.09(+0.58%) |
Dec 06, 2013 | 15.63 | 15.95 | 15.62 | 15.95 | 0 | +0.39(+2.50%) |
Dec 05, 2013 | 15.94 | 16.01 | 15.53 | 15.56 | 9,994,117 | -0.44(-2.72%) |
Dec 04, 2013 | 15.87 | 16.07 | 15.79 | 16.00 | 4,941,296 | +0.12(+0.76%) |
Dec 03, 2013 | 16.01 | 16.08 | 15.86 | 15.88 | 8,132,964 | -0.19(-1.21%) |
Dec 02, 2013 | 16.08 | 16.28 | 16.00 | 16.08 | 0 | +0.11(+0.70%) |
Nov 29, 2013 | 16.02 | 16.19 | 15.88 | 15.96 | 0 | +0.11(+0.70%) |
Nov 27, 2013 | 15.81 | 16.13 | 15.81 | 15.85 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 16.01 | 16.08 | 15.80 | 15.86 | 0 | -0.29(-1.78%) |
Nov 25, 2013 | 16.17 | 16.29 | 16.06 | 16.15 | 0 | +0.19(+1.16%) |
Nov 22, 2013 | 16.14 | 16.15 | 15.90 | 15.96 | 0 | -0.13(-0.80%) |
Nov 21, 2013 | 15.92 | 16.15 | 15.86 | 16.09 | 8,680,319 | +0.14(+0.87%) |
Nov 20, 2013 | 15.77 | 16.02 | 15.63 | 15.95 | 0 | +0.29(+1.84%) |
Nov 19, 2013 | 16.08 | 16.16 | 15.67 | 15.67 | 10,414,262 | -0.59(-3.62%) |
Nov 18, 2013 | 16.48 | 16.48 | 16.23 | 16.26 | 0 | -0.18(-1.10%) |
Nov 15, 2013 | 16.40 | 16.52 | 16.32 | 16.44 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 16.12 | 16.43 | 16.01 | 16.42 | 8,239,853 | +0.55(+3.45%) |
Nov 12, 2013 | 15.71 | 15.95 | 15.60 | 15.87 | 0 | +0.11(+0.71%) |
Nov 11, 2013 | 15.72 | 15.79 | 15.44 | 15.76 | 7,610,265 | -0.07(-0.46%) |
Nov 08, 2013 | 15.61 | 15.94 | 15.55 | 15.83 | 0 | +0.22(+1.39%) |
Nov 07, 2013 | 14.93 | 15.83 | 14.90 | 15.62 | 20,452,494 | +0.28(+1.85%) |
Nov 06, 2013 | 15.68 | 15.74 | 15.25 | 15.33 | 12,744,293 | +0.00(+0.00%) |
Nov 05, 2013 | 15.23 | 15.39 | 15.05 | 15.33 | 10,672,024 | -0.29(-1.84%) |
Nov 04, 2013 | 15.64 | 15.70 | 15.52 | 15.62 | 5,886,397 | +0.13(+0.83%) |
Nov 01, 2013 | 15.47 | 15.77 | 15.37 | 15.49 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 15.49 | 15.53 | 15.34 | 15.47 | 25,314,258 | +0.06(+0.42%) |
Oct 30, 2013 | 15.69 | 15.80 | 15.31 | 15.41 | 15,316,059 | +0.02(+0.13%) |
Oct 29, 2013 | 16.08 | 16.15 | 15.38 | 15.39 | 34,401,476 | -0.66(-4.10%) |
Oct 28, 2013 | 16.13 | 16.26 | 15.92 | 16.05 | 9,376,624 | -0.04(-0.23%) |
Oct 25, 2013 | 16.20 | 16.28 | 16.01 | 16.08 | 0 | +0.03(+0.17%) |
Oct 24, 2013 | 16.15 | 16.37 | 15.97 | 16.06 | 7,239,856 | -0.09(-0.57%) |
Oct 23, 2013 | 16.28 | 16.42 | 16.11 | 16.15 | 5,542,585 | -0.18(-1.08%) |
Oct 22, 2013 | 16.33 | 16.42 | 16.18 | 16.33 | 6,452,320 | +0.13(+0.80%) |
Oct 21, 2013 | 16.46 | 16.51 | 16.14 | 16.20 | 0 | -0.12(-0.74%) |
Oct 18, 2013 | 16.41 | 16.44 | 16.04 | 16.32 | 6,210,210 | -0.00(-0.01%) |
Oct 17, 2013 | 16.07 | 16.34 | 16.05 | 16.32 | 5,701,024 | +0.25(+1.56%) |
Oct 16, 2013 | 16.47 | 16.56 | 16.05 | 16.07 | 7,293,808 | -0.41(-2.48%) |
Oct 15, 2013 | 16.54 | 16.67 | 16.39 | 16.47 | 11,808,986 | -0.07(-0.39%) |
Oct 14, 2013 | 15.71 | 16.59 | 15.70 | 16.54 | 11,725,157 | +0.70(+4.39%) |
Oct 11, 2013 | 15.69 | 15.95 | 15.65 | 15.84 | 0 | +0.03(+0.18%) |
Oct 10, 2013 | 15.27 | 15.86 | 15.20 | 15.82 | 14,270,194 | +0.71(+4.73%) |
Oct 09, 2013 | 15.19 | 15.37 | 15.07 | 15.10 | 0 | -0.08(-0.55%) |
Oct 08, 2013 | 15.27 | 15.35 | 15.08 | 15.18 | 0 | -0.13(-0.85%) |
Oct 07, 2013 | 15.58 | 15.61 | 15.29 | 15.31 | 0 | -0.34(-2.19%) |
Oct 04, 2013 | 15.43 | 15.72 | 15.40 | 15.66 | 4,654,552 | +0.20(+1.32%) |
Oct 03, 2013 | 15.55 | 15.57 | 15.39 | 15.45 | 5,893,551 | -0.12(-0.74%) |
Oct 02, 2013 | 15.62 | 15.68 | 15.38 | 15.57 | 0 | -0.11(-0.68%) |
Oct 01, 2013 | 15.47 | 15.76 | 15.44 | 15.68 | 5,808,969 | +0.07(+0.48%) |
Sep 27, 2013 | 15.77 | 15.80 | 15.55 | 15.60 | 0 | -0.18(-1.12%) |
Sep 26, 2013 | 15.80 | 15.85 | 15.68 | 15.78 | 3,621,356 | +0.05(+0.32%) |
Sep 25, 2013 | 15.73 | 15.85 | 15.71 | 15.73 | 5,473,826 | +0.02(+0.15%) |
Sep 24, 2013 | 15.71 | 15.81 | 15.65 | 15.70 | 5,322,414 | -0.03(-0.18%) |
Sep 23, 2013 | 15.77 | 15.80 | 15.62 | 15.73 | 5,153,472 | -0.03(-0.18%) |
Sep 20, 2013 | 15.99 | 16.02 | 15.73 | 15.76 | 0 | -0.10(-0.65%) |
Sep 19, 2013 | 15.77 | 15.99 | 15.64 | 15.86 | 10,015,601 | -0.05(-0.29%) |
Sep 18, 2013 | 15.84 | 15.97 | 15.68 | 15.91 | 0 | -0.01(-0.06%) |
Sep 17, 2013 | 16.07 | 16.12 | 15.90 | 15.92 | 0 | -0.08(-0.52%) |
Sep 16, 2013 | 15.91 | 16.11 | 15.82 | 16.00 | 0 | +0.26(+1.65%) |
Sep 13, 2013 | 15.76 | 15.80 | 15.63 | 15.74 | 0 | +0.06(+0.41%) |
Sep 12, 2013 | 15.90 | 15.94 | 15.52 | 15.68 | 4,054,220 | -0.26(-1.66%) |
Sep 11, 2013 | 15.97 | 16.11 | 15.83 | 15.94 | 4,985,297 | +0.03(+0.20%) |
Sep 10, 2013 | 16.08 | 16.15 | 15.67 | 15.91 | 7,235,652 | +0.10(+0.65%) |
Sep 09, 2013 | 15.82 | 15.90 | 15.70 | 15.81 | 3,605,804 | +0.07(+0.41%) |
Sep 06, 2013 | 16.06 | 16.06 | 15.56 | 15.74 | 0 | -0.19(-1.17%) |
Sep 05, 2013 | 15.79 | 16.05 | 15.77 | 15.93 | 5,054,784 | +0.06(+0.41%) |
Sep 04, 2013 | 15.79 | 15.90 | 15.64 | 15.86 | 6,014,355 | +0.11(+0.71%) |
Sep 03, 2013 | 15.59 | 16.00 | 15.58 | 15.75 | 10,128,715 | +0.61(+4.04%) |
Aug 30, 2013 | 15.55 | 15.56 | 15.06 | 15.14 | 0 | -0.40(-2.57%) |
Aug 29, 2013 | 15.18 | 15.74 | 15.18 | 15.54 | 7,184,982 | +0.33(+2.20%) |
Aug 28, 2013 | 15.05 | 15.33 | 15.02 | 15.20 | 5,670,300 | +0.17(+1.14%) |
Aug 27, 2013 | 15.25 | 15.27 | 14.86 | 15.03 | 8,923,915 | -0.33(-2.14%) |
Aug 26, 2013 | 15.49 | 15.51 | 15.35 | 15.36 | 4,207,752 | -0.15(-0.96%) |
Aug 23, 2013 | 15.64 | 15.67 | 15.40 | 15.51 | 0 | -0.07(-0.48%) |
Aug 22, 2013 | 15.45 | 15.71 | 15.44 | 15.58 | 3,082,220 | +0.20(+1.33%) |
Aug 21, 2013 | 15.47 | 15.54 | 15.20 | 15.38 | 5,840,594 | -0.16(-1.01%) |
Aug 20, 2013 | 15.54 | 15.74 | 15.38 | 15.54 | 0 | -0.04(-0.24%) |
Aug 19, 2013 | 15.99 | 16.05 | 15.57 | 15.57 | 5,978,077 | -0.47(-2.95%) |
Aug 16, 2013 | 15.98 | 16.16 | 15.93 | 16.05 | 0 | +0.06(+0.41%) |
Aug 15, 2013 | 16.08 | 16.13 | 15.85 | 15.98 | 7,353,879 | -0.19(-1.20%) |
Aug 14, 2013 | 16.12 | 16.24 | 16.06 | 16.18 | 9,305,162 | -0.02(-0.11%) |
Aug 13, 2013 | 16.03 | 16.26 | 15.92 | 16.20 | 9,087,541 | +0.26(+1.63%) |
Aug 12, 2013 | 15.96 | 16.05 | 15.81 | 15.94 | 5,618,516 | -0.05(-0.29%) |
Aug 09, 2013 | 16.17 | 16.19 | 15.90 | 15.98 | 6,356,639 | -0.25(-1.54%) |
Aug 08, 2013 | 16.23 | 16.39 | 16.02 | 16.23 | 6,597,201 | -0.01(-0.06%) |
Aug 07, 2013 | 16.21 | 16.35 | 16.11 | 16.24 | 4,347,257 | +0.06(+0.34%) |
Aug 06, 2013 | 16.36 | 16.51 | 15.93 | 16.19 | 12,115,813 | -0.26(-1.58%) |
Aug 05, 2013 | 16.54 | 16.63 | 16.33 | 16.45 | 7,292,195 | -0.32(-1.94%) |
Aug 02, 2013 | 16.64 | 16.87 | 16.14 | 16.77 | 11,878,980 | -0.11(-0.63%) |
Aug 01, 2013 | 16.69 | 17.00 | 16.34 | 16.88 | 8,337,877 | +0.20(+1.20%) |
Jul 31, 2013 | 16.87 | 16.96 | 16.64 | 16.68 | 9,376,898 | -0.19(-1.10%) |
Jul 30, 2013 | 16.93 | 17.10 | 16.62 | 16.86 | 0 | -0.08(-0.49%) |
Jul 29, 2013 | 16.17 | 17.06 | 16.12 | 16.95 | 0 | +0.75(+4.64%) |
Jul 26, 2013 | 15.92 | 16.47 | 15.64 | 16.20 | 0 | +2.11(+15.02%) |
Jul 25, 2013 | 14.27 | 14.30 | 14.00 | 14.08 | 0 | -0.19(-1.36%) |
Jul 24, 2013 | 14.22 | 14.31 | 14.03 | 14.28 | 0 | +0.16(+1.12%) |
Jul 23, 2013 | 14.05 | 14.40 | 14.05 | 14.12 | 0 | +0.07(+0.46%) |
Jul 22, 2013 | 14.31 | 14.53 | 13.81 | 14.05 | 0 | -0.35(-2.45%) |
Jul 19, 2013 | 14.47 | 14.53 | 14.36 | 14.41 | 0 | -0.05(-0.32%) |
Jul 18, 2013 | 14.20 | 14.55 | 14.19 | 14.45 | 0 | +0.31(+2.16%) |
Jul 17, 2013 | 14.03 | 14.18 | 13.92 | 14.15 | 3,693,034 | +0.14(+0.99%) |
Jul 16, 2013 | 14.06 | 14.13 | 13.94 | 14.01 | 0 | -0.03(-0.20%) |
Jul 15, 2013 | 13.91 | 14.15 | 13.90 | 14.03 | 0 | +0.11(+0.80%) |
Jul 12, 2013 | 14.14 | 14.20 | 13.82 | 13.92 | 0 | -0.28(-1.96%) |
Jul 11, 2013 | 13.92 | 14.20 | 13.89 | 14.20 | 4,859,618 | +0.38(+2.75%) |
Jul 10, 2013 | 13.81 | 13.91 | 13.73 | 13.82 | 0 | +0.01(+0.07%) |
Jul 09, 2013 | 13.51 | 13.90 | 13.44 | 13.81 | 0 | +0.40(+2.97%) |
Jul 08, 2013 | 13.72 | 13.90 | 13.29 | 13.41 | 0 | -0.19(-1.36%) |
Jul 05, 2013 | 13.40 | 13.60 | 13.30 | 13.60 | 0 | +0.28(+2.09%) |
Jul 03, 2013 | 13.20 | 13.41 | 13.12 | 13.32 | 0 | +0.04(+0.28%) |
Jul 02, 2013 | 13.26 | 13.41 | 13.13 | 13.28 | 0 | +0.04(+0.28%) |