Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.09 | 24.17 | 23.79 | 23.86 | 5,859,992 | -0.19(-0.77%) |
Jun 27, 2014 | 23.72 | 24.10 | 23.67 | 24.05 | 5,919,585 | +0.26(+1.08%) |
Jun 26, 2014 | 23.91 | 23.91 | 23.46 | 23.79 | 5,451,960 | -0.20(-0.85%) |
Jun 25, 2014 | 23.50 | 24.04 | 23.48 | 24.00 | 6,732,441 | +0.27(+1.16%) |
Jun 24, 2014 | 24.07 | 24.24 | 23.68 | 23.72 | 6,157,078 | -0.45(-1.87%) |
Jun 23, 2014 | 24.26 | 24.27 | 24.02 | 24.17 | 6,500,641 | -0.15(-0.62%) |
Jun 20, 2014 | 24.24 | 24.36 | 24.14 | 24.32 | 9,224,537 | +0.27(+1.10%) |
Jun 19, 2014 | 24.09 | 24.18 | 23.64 | 24.06 | 8,028,794 | +0.00(+0.00%) |
Jun 18, 2014 | 24.15 | 24.16 | 23.78 | 24.06 | 8,120,105 | -0.13(-0.55%) |
Jun 17, 2014 | 22.47 | 24.37 | 22.47 | 24.19 | 14,027,276 | +1.26(+5.49%) |
Jun 16, 2014 | 22.94 | 23.00 | 21.87 | 22.93 | 8,594,645 | -0.12(-0.50%) |
Jun 13, 2014 | 22.74 | 23.14 | 22.70 | 23.05 | 8,562,332 | +0.36(+1.60%) |
Jun 12, 2014 | 23.00 | 23.14 | 22.67 | 22.69 | 7,915,102 | -0.39(-1.69%) |
Jun 11, 2014 | 23.02 | 23.12 | 22.75 | 23.08 | 5,794,135 | -0.06(-0.27%) |
Jun 10, 2014 | 23.39 | 23.42 | 23.09 | 23.14 | 4,724,394 | +0.12(+0.54%) |
Jun 06, 2014 | 22.82 | 23.12 | 22.72 | 23.01 | 5,293,101 | +0.28(+1.25%) |
Jun 05, 2014 | 22.41 | 22.80 | 22.29 | 22.73 | 5,413,779 | +0.40(+1.79%) |
Jun 04, 2014 | 22.27 | 22.41 | 22.09 | 22.33 | 5,151,237 | +0.03(+0.12%) |
Jun 03, 2014 | 22.39 | 22.48 | 22.13 | 22.30 | 7,573,436 | -0.18(-0.79%) |
Jun 02, 2014 | 22.45 | 22.58 | 22.22 | 22.48 | 10,236,615 | +0.14(+0.63%) |
May 30, 2014 | 22.70 | 22.77 | 22.33 | 22.34 | 8,239,533 | -0.30(-1.33%) |
May 29, 2014 | 22.47 | 22.65 | 22.36 | 22.64 | 4,348,022 | +0.23(+1.03%) |
May 28, 2014 | 22.51 | 22.61 | 22.22 | 22.41 | 8,856,824 | -0.16(-0.71%) |
May 27, 2014 | 22.87 | 22.93 | 22.55 | 22.57 | 7,759,485 | -0.16(-0.70%) |
May 23, 2014 | 22.68 | 22.73 | 22.73 | 22.73 | 5,412,713 | +0.05(+0.22%) |
May 22, 2014 | 22.37 | 22.69 | 22.29 | 22.68 | 3,503,455 | +0.29(+1.29%) |
May 21, 2014 | 22.14 | 22.48 | 22.12 | 22.39 | 5,736,919 | +0.41(+1.85%) |
May 20, 2014 | 22.23 | 22.26 | 21.85 | 21.99 | 5,953,430 | -0.18(-0.80%) |
May 19, 2014 | 21.80 | 22.22 | 21.80 | 22.16 | 6,858,890 | +0.01(+0.04%) |
May 16, 2014 | 22.14 | 22.20 | 21.76 | 22.15 | 13,632,416 | +0.00(+0.00%) |
May 15, 2014 | 22.87 | 22.89 | 21.99 | 22.15 | 13,809,592 | -1.06(-4.58%) |
May 14, 2014 | 23.47 | 23.62 | 23.14 | 23.22 | 6,307,475 | -0.27(-1.17%) |
May 13, 2014 | 23.96 | 24.01 | 23.47 | 23.49 | 9,866,033 | -0.48(-2.00%) |
May 12, 2014 | 23.51 | 24.00 | 23.32 | 23.97 | 7,487,033 | +0.61(+2.62%) |
May 09, 2014 | 22.99 | 23.38 | 22.85 | 23.36 | 7,376,645 | +0.32(+1.38%) |
May 08, 2014 | 23.20 | 23.47 | 23.00 | 23.04 | 6,952,455 | -0.19(-0.80%) |
May 07, 2014 | 22.86 | 23.26 | 22.42 | 23.23 | 10,071,591 | +0.35(+1.51%) |
May 06, 2014 | 23.61 | 23.63 | 22.84 | 22.88 | 7,991,493 | -0.62(-2.63%) |
May 05, 2014 | 23.32 | 23.55 | 23.10 | 23.50 | 4,224,785 | -0.11(-0.45%) |
May 02, 2014 | 23.35 | 23.93 | 23.34 | 23.61 | 6,033,522 | +0.11(+0.45%) |
May 01, 2014 | 23.46 | 23.76 | 23.35 | 23.50 | 6,505,068 | +0.03(+0.11%) |
Apr 30, 2014 | 23.45 | 23.53 | 23.23 | 23.47 | 10,446,060 | -0.03(-0.11%) |
Apr 29, 2014 | 23.49 | 23.62 | 23.23 | 23.50 | 5,782,264 | +0.19(+0.80%) |
Apr 28, 2014 | 23.84 | 24.03 | 23.08 | 23.31 | 10,221,267 | -0.42(-1.79%) |
Apr 25, 2014 | 23.82 | 23.93 | 23.63 | 23.74 | 7,641,466 | -0.21(-0.89%) |
Apr 24, 2014 | 24.34 | 24.34 | 23.77 | 23.95 | 7,156,207 | -0.13(-0.55%) |
Apr 23, 2014 | 24.22 | 24.29 | 23.82 | 24.08 | 4,525,385 | -0.19(-0.80%) |
Apr 22, 2014 | 24.05 | 24.37 | 23.90 | 24.28 | 7,669,698 | +0.26(+1.07%) |
Apr 21, 2014 | 23.89 | 24.04 | 23.56 | 24.02 | 6,796,229 | +0.11(+0.48%) |
Apr 17, 2014 | 23.77 | 23.91 | 23.91 | 23.91 | 8,358,103 | +0.18(+0.75%) |
Apr 16, 2014 | 23.53 | 23.76 | 23.12 | 23.73 | 12,049,671 | +0.65(+2.80%) |
Apr 15, 2014 | 23.27 | 23.35 | 22.47 | 23.08 | 15,197,309 | +0.72(+3.20%) |
Apr 14, 2014 | 22.44 | 22.63 | 22.01 | 22.37 | 9,562,946 | +0.40(+1.81%) |
Apr 11, 2014 | 22.01 | 22.25 | 21.74 | 21.97 | 9,786,374 | -0.26(-1.15%) |
Apr 10, 2014 | 23.31 | 23.37 | 22.19 | 22.23 | 13,678,710 | -1.12(-4.81%) |
Apr 09, 2014 | 22.79 | 23.38 | 22.69 | 23.35 | 14,642,699 | +0.65(+2.88%) |
Apr 08, 2014 | 22.68 | 22.90 | 22.46 | 22.69 | 11,529,971 | +0.06(+0.27%) |
Apr 07, 2014 | 22.92 | 23.24 | 22.60 | 22.63 | 14,172,940 | -0.40(-1.73%) |
Apr 04, 2014 | 24.40 | 24.42 | 22.85 | 23.03 | 15,368,455 | -1.17(-4.82%) |
Apr 03, 2014 | 24.70 | 24.79 | 24.19 | 24.20 | 15,932,207 | -0.47(-1.90%) |
Apr 02, 2014 | 24.32 | 24.72 | 24.14 | 24.67 | 11,110,417 | +0.40(+1.64%) |
Apr 01, 2014 | 24.24 | 24.50 | 24.23 | 24.27 | 10,397,922 | +0.11(+0.44%) |
Mar 31, 2014 | 24.25 | 24.30 | 24.00 | 24.16 | 8,130,531 | +0.12(+0.52%) |
Mar 28, 2014 | 24.09 | 24.30 | 23.90 | 24.04 | 6,430,839 | +0.03(+0.11%) |
Mar 27, 2014 | 24.50 | 24.70 | 23.90 | 24.01 | 8,559,027 | -0.56(-2.27%) |
Mar 26, 2014 | 24.81 | 25.06 | 24.56 | 24.57 | 9,166,579 | -0.04(-0.14%) |
Mar 25, 2014 | 25.19 | 25.26 | 24.38 | 24.60 | 12,173,219 | -0.53(-2.11%) |
Mar 24, 2014 | 25.22 | 25.37 | 24.90 | 25.14 | 7,417,106 | -0.09(-0.35%) |
Mar 21, 2014 | 25.51 | 25.75 | 24.84 | 25.22 | 20,132,090 | +0.09(+0.35%) |
Mar 20, 2014 | 24.29 | 25.20 | 24.29 | 25.14 | 16,432,066 | +0.75(+3.08%) |
Mar 19, 2014 | 23.65 | 24.53 | 23.50 | 24.38 | 21,238,576 | +0.76(+3.22%) |
Mar 18, 2014 | 23.50 | 23.67 | 23.43 | 23.62 | 4,774,705 | +0.19(+0.79%) |
Mar 17, 2014 | 23.23 | 23.57 | 23.23 | 23.44 | 5,133,604 | +0.41(+1.77%) |
Mar 14, 2014 | 23.31 | 23.36 | 22.81 | 23.03 | 7,959,087 | -0.27(-1.14%) |
Mar 13, 2014 | 23.69 | 23.93 | 23.19 | 23.30 | 7,440,167 | -0.27(-1.16%) |
Mar 12, 2014 | 23.39 | 23.61 | 23.23 | 23.57 | 7,037,759 | -0.17(-0.71%) |
Mar 11, 2014 | 24.06 | 24.09 | 23.68 | 23.74 | 6,435,048 | -0.27(-1.10%) |
Mar 10, 2014 | 23.84 | 24.11 | 23.70 | 24.00 | 6,239,461 | +0.13(+0.56%) |
Mar 07, 2014 | 24.00 | 24.14 | 23.68 | 23.87 | 10,466,386 | +0.05(+0.22%) |
Mar 06, 2014 | 23.90 | 24.06 | 23.78 | 23.82 | 13,544,970 | +0.01(+0.04%) |
Mar 05, 2014 | 23.75 | 23.85 | 23.57 | 23.81 | 8,635,162 | +0.10(+0.41%) |
Mar 04, 2014 | 23.18 | 23.91 | 23.14 | 23.71 | 12,101,837 | +0.85(+3.71%) |
Mar 03, 2014 | 23.10 | 23.12 | 22.79 | 22.86 | 9,370,203 | -0.57(-2.45%) |
Feb 28, 2014 | 23.35 | 23.63 | 23.18 | 23.44 | 8,161,671 | +0.08(+0.34%) |
Feb 27, 2014 | 23.23 | 23.41 | 23.06 | 23.36 | 6,436,516 | +0.04(+0.19%) |
Feb 26, 2014 | 23.32 | 23.38 | 23.13 | 23.31 | 9,663,075 | +0.10(+0.42%) |
Feb 25, 2014 | 23.53 | 23.53 | 23.15 | 23.22 | 5,805,982 | -0.24(-1.02%) |
Feb 24, 2014 | 23.17 | 23.61 | 23.17 | 23.46 | 6,576,345 | +0.25(+1.07%) |
Feb 21, 2014 | 23.15 | 23.38 | 23.01 | 23.21 | 8,327,575 | +0.11(+0.50%) |
Feb 20, 2014 | 22.62 | 23.19 | 22.48 | 23.09 | 8,560,402 | +0.50(+2.19%) |
Feb 19, 2014 | 22.98 | 23.13 | 22.55 | 22.60 | 9,088,567 | -0.50(-2.14%) |
Feb 18, 2014 | 22.50 | 23.19 | 22.49 | 23.09 | 7,602,271 | +0.59(+2.63%) |
Feb 14, 2014 | 22.79 | 22.50 | 22.50 | 22.50 | 6,902,159 | -0.31(-1.36%) |
Feb 13, 2014 | 22.46 | 22.83 | 22.31 | 22.81 | 6,145,851 | +0.20(+0.90%) |
Feb 12, 2014 | 22.46 | 22.83 | 22.46 | 22.61 | 7,290,802 | +0.14(+0.63%) |
Feb 11, 2014 | 21.94 | 22.60 | 21.86 | 22.46 | 8,609,952 | +0.57(+2.63%) |
Feb 10, 2014 | 21.70 | 21.93 | 21.63 | 21.89 | 3,694,147 | +0.14(+0.65%) |
Feb 07, 2014 | 21.71 | 22.01 | 21.36 | 21.75 | 8,721,286 | +0.14(+0.65%) |
Feb 06, 2014 | 21.17 | 21.63 | 21.09 | 21.61 | 6,689,800 | +0.51(+2.43%) |
Feb 05, 2014 | 21.24 | 21.31 | 20.98 | 21.09 | 12,944,580 | -0.19(-0.87%) |
Feb 04, 2014 | 20.97 | 21.46 | 20.92 | 21.28 | 10,219,551 | +0.42(+2.03%) |
Feb 03, 2014 | 21.84 | 22.04 | 20.78 | 20.86 | 16,894,928 | -1.03(-4.71%) |
Jan 31, 2014 | 21.77 | 22.10 | 21.62 | 21.89 | 10,708,369 | -0.41(-1.86%) |
Jan 30, 2014 | 21.99 | 22.37 | 21.93 | 22.30 | 7,178,767 | +0.56(+2.55%) |
Jan 29, 2014 | 21.93 | 22.22 | 21.70 | 21.75 | 7,033,027 | -0.48(-2.14%) |
Jan 28, 2014 | 21.94 | 22.33 | 21.88 | 22.22 | 6,664,948 | +0.34(+1.53%) |
Jan 27, 2014 | 22.33 | 22.50 | 21.78 | 21.89 | 11,027,843 | -0.40(-1.78%) |
Jan 24, 2014 | 22.94 | 22.96 | 22.26 | 22.29 | 11,726,607 | -0.77(-3.33%) |
Jan 23, 2014 | 23.43 | 23.43 | 22.90 | 23.05 | 9,603,777 | -0.58(-2.46%) |
Jan 22, 2014 | 23.71 | 23.77 | 23.45 | 23.64 | 6,028,245 | +0.00(+0.00%) |
Jan 21, 2014 | 23.74 | 23.91 | 23.63 | 23.64 | 10,834,149 | +0.03(+0.11%) |
Jan 17, 2014 | 23.64 | 23.61 | 23.61 | 23.61 | 8,073,460 | -0.03(-0.11%) |
Jan 16, 2014 | 23.15 | 23.67 | 23.01 | 23.64 | 15,219,166 | +0.68(+2.96%) |
Jan 15, 2014 | 22.57 | 22.97 | 22.54 | 22.96 | 11,388,135 | +0.39(+1.72%) |
Jan 14, 2014 | 22.03 | 22.63 | 22.01 | 22.57 | 7,671,058 | +0.67(+3.06%) |
Jan 13, 2014 | 22.57 | 22.57 | 21.84 | 21.90 | 8,973,693 | -0.73(-3.23%) |
Jan 10, 2014 | 22.76 | 22.80 | 22.41 | 22.63 | 5,486,592 | -0.17(-0.74%) |
Jan 09, 2014 | 22.86 | 22.98 | 22.67 | 22.80 | 4,652,411 | +0.01(+0.04%) |
Jan 08, 2014 | 22.56 | 22.88 | 22.50 | 22.79 | 7,430,675 | +0.26(+1.17%) |
Jan 07, 2014 | 22.47 | 22.86 | 22.36 | 22.52 | 8,477,750 | -0.24(-1.05%) |
Jan 06, 2014 | 22.93 | 23.05 | 22.71 | 22.76 | 4,858,693 | -0.08(-0.35%) |
Jan 03, 2014 | 22.79 | 22.96 | 22.66 | 22.84 | 3,818,716 | +0.07(+0.31%) |
Jan 02, 2014 | 22.92 | 22.97 | 22.66 | 22.77 | 5,233,017 | -0.16(-0.69%) |
Dec 31, 2013 | 22.66 | 22.93 | 22.93 | 22.93 | 5,295,940 | +0.37(+1.64%) |
Dec 30, 2013 | 22.63 | 22.67 | 22.48 | 22.56 | 2,224,663 | -0.07(-0.31%) |
Dec 27, 2013 | 22.74 | 22.81 | 22.59 | 22.63 | 2,061,484 | -0.07(-0.31%) |
Dec 26, 2013 | 22.66 | 22.73 | 22.53 | 22.70 | 2,964,579 | +0.03(+0.12%) |
Dec 24, 2013 | 22.66 | 22.68 | 22.54 | 22.67 | 1,343,378 | +0.02(+0.08%) |
Dec 23, 2013 | 22.71 | 22.75 | 22.58 | 22.66 | 3,215,046 | +0.07(+0.31%) |
Dec 20, 2013 | 22.57 | 22.64 | 22.35 | 22.59 | 9,736,579 | +0.03(+0.12%) |
Dec 19, 2013 | 22.56 | 22.84 | 22.51 | 22.56 | 6,872,634 | -0.11(-0.47%) |
Dec 18, 2013 | 21.84 | 22.68 | 21.74 | 22.66 | 10,178,961 | +0.83(+3.80%) |
Dec 17, 2013 | 22.11 | 22.13 | 21.80 | 21.84 | 7,443,552 | -0.29(-1.32%) |
Dec 16, 2013 | 21.95 | 22.14 | 21.87 | 22.13 | 8,032,522 | +0.26(+1.21%) |
Dec 13, 2013 | 22.02 | 22.29 | 21.81 | 21.86 | 9,045,722 | -0.01(-0.04%) |
Dec 12, 2013 | 21.92 | 22.04 | 21.76 | 21.87 | 12,161,172 | -0.05(-0.24%) |
Dec 11, 2013 | 21.87 | 22.16 | 21.77 | 21.92 | 12,056,040 | +0.03(+0.12%) |
Dec 10, 2013 | 21.99 | 22.02 | 21.77 | 21.90 | 4,788,785 | -0.19(-0.84%) |
Dec 09, 2013 | 21.92 | 22.15 | 21.84 | 22.08 | 5,661,015 | +0.19(+0.85%) |
Dec 06, 2013 | 21.88 | 22.02 | 21.69 | 21.90 | 4,485,257 | +0.37(+1.72%) |
Dec 05, 2013 | 21.68 | 21.71 | 21.33 | 21.53 | 5,073,051 | -0.19(-0.85%) |
Dec 04, 2013 | 21.72 | 21.93 | 21.53 | 21.71 | 4,260,885 | -0.04(-0.20%) |
Dec 03, 2013 | 21.75 | 21.95 | 21.60 | 21.76 | 5,051,577 | -0.14(-0.64%) |
Dec 02, 2013 | 21.61 | 22.17 | 21.61 | 21.90 | 7,060,650 | +0.31(+1.43%) |
Nov 29, 2013 | 21.85 | 21.89 | 21.57 | 21.59 | 2,480,891 | -0.26(-1.21%) |
Nov 27, 2013 | 21.77 | 21.92 | 21.65 | 21.85 | 4,676,699 | +0.10(+0.45%) |
Nov 26, 2013 | 21.82 | 21.92 | 21.73 | 21.76 | 5,739,271 | -0.01(-0.04%) |
Nov 25, 2013 | 22.05 | 22.05 | 21.75 | 21.77 | 6,279,599 | -0.21(-0.96%) |
Nov 22, 2013 | 21.98 | 22.05 | 21.78 | 21.98 | 7,161,752 | -0.07(-0.32%) |
Nov 21, 2013 | 21.68 | 22.06 | 21.66 | 22.05 | 10,301,026 | +0.48(+2.21%) |
Nov 20, 2013 | 21.61 | 21.71 | 21.45 | 21.57 | 6,334,905 | -0.04(-0.16%) |
Nov 19, 2013 | 21.53 | 21.77 | 21.49 | 21.61 | 12,069,932 | +0.07(+0.33%) |
Nov 18, 2013 | 21.60 | 21.65 | 21.35 | 21.54 | 10,486,759 | +0.00(+0.00%) |
Nov 15, 2013 | 21.43 | 21.60 | 21.34 | 21.54 | 7,973,274 | +0.16(+0.74%) |
Nov 14, 2013 | 21.13 | 21.39 | 21.09 | 21.38 | 8,300,634 | +0.23(+1.08%) |
Nov 13, 2013 | 20.80 | 21.16 | 20.63 | 21.15 | 8,272,477 | +0.24(+1.14%) |
Nov 12, 2013 | 21.16 | 21.21 | 20.86 | 20.91 | 6,471,082 | -0.26(-1.21%) |
Nov 11, 2013 | 21.18 | 21.41 | 21.00 | 21.17 | 9,460,663 | -0.02(-0.08%) |
Nov 08, 2013 | 20.18 | 21.19 | 20.18 | 21.18 | 18,890,466 | +1.11(+5.54%) |
Nov 07, 2013 | 20.49 | 20.62 | 20.05 | 20.07 | 7,274,889 | -0.40(-1.94%) |
Nov 06, 2013 | 20.50 | 20.54 | 20.22 | 20.47 | 6,931,142 | -0.02(-0.09%) |
Nov 05, 2013 | 20.32 | 20.55 | 20.21 | 20.49 | 7,464,941 | +0.05(+0.26%) |
Nov 04, 2013 | 20.36 | 20.45 | 20.19 | 20.43 | 7,463,848 | +0.10(+0.48%) |
Nov 01, 2013 | 19.91 | 20.42 | 19.90 | 20.34 | 10,295,227 | +0.41(+2.07%) |
Oct 31, 2013 | 20.12 | 20.21 | 19.90 | 19.92 | 8,727,513 | -0.18(-0.92%) |
Oct 30, 2013 | 20.33 | 20.42 | 19.83 | 20.11 | 12,236,274 | -0.21(-1.04%) |
Oct 29, 2013 | 20.28 | 20.55 | 20.11 | 20.32 | 16,214,642 | +0.08(+0.39%) |
Oct 28, 2013 | 20.72 | 20.77 | 19.94 | 20.24 | 16,893,788 | -0.48(-2.33%) |
Oct 25, 2013 | 20.58 | 20.76 | 20.51 | 20.72 | 5,811,775 | +0.14(+0.68%) |
Oct 24, 2013 | 20.55 | 20.64 | 20.45 | 20.58 | 5,898,957 | +0.09(+0.43%) |
Oct 23, 2013 | 20.47 | 20.62 | 20.25 | 20.50 | 8,592,847 | -0.04(-0.21%) |
Oct 22, 2013 | 20.79 | 20.79 | 20.35 | 20.54 | 11,698,741 | -0.18(-0.89%) |
Oct 21, 2013 | 20.88 | 21.00 | 20.69 | 20.72 | 9,869,844 | -0.18(-0.88%) |
Oct 18, 2013 | 20.79 | 20.92 | 20.55 | 20.91 | 9,500,440 | +0.13(+0.63%) |
Oct 17, 2013 | 20.45 | 20.82 | 20.33 | 20.78 | 9,775,615 | +0.17(+0.81%) |
Oct 16, 2013 | 20.48 | 21.05 | 20.44 | 20.61 | 18,011,860 | +0.35(+1.74%) |
Oct 15, 2013 | 20.04 | 20.93 | 19.93 | 20.26 | 35,394,936 | +0.90(+4.63%) |
Oct 14, 2013 | 18.99 | 19.42 | 18.82 | 19.36 | 11,751,257 | +0.20(+1.06%) |
Oct 11, 2013 | 18.82 | 19.19 | 18.76 | 19.16 | 7,604,556 | +0.34(+1.82%) |
Oct 10, 2013 | 18.63 | 18.95 | 18.47 | 18.82 | 12,213,466 | +0.56(+3.08%) |
Oct 09, 2013 | 18.15 | 18.50 | 17.98 | 18.25 | 10,084,392 | +0.16(+0.87%) |
Oct 08, 2013 | 18.51 | 18.60 | 18.07 | 18.09 | 8,046,932 | -0.44(-2.37%) |
Oct 07, 2013 | 18.74 | 18.83 | 18.52 | 18.53 | 6,392,969 | -0.45(-2.36%) |
Oct 04, 2013 | 18.63 | 19.03 | 18.56 | 18.98 | 5,843,014 | +0.38(+2.03%) |
Oct 03, 2013 | 18.66 | 18.83 | 18.38 | 18.60 | 8,832,826 | -0.12(-0.66%) |
Oct 02, 2013 | 18.60 | 18.75 | 18.46 | 18.73 | 7,822,379 | -0.08(-0.42%) |
Oct 01, 2013 | 18.66 | 18.86 | 18.66 | 18.81 | 7,434,733 | +0.21(+1.14%) |
Sep 30, 2013 | 18.44 | 18.72 | 18.29 | 18.60 | 9,263,758 | -0.04(-0.24%) |
Sep 27, 2013 | 18.60 | 18.69 | 18.45 | 18.64 | 5,629,627 | -0.12(-0.66%) |
Sep 26, 2013 | 18.68 | 18.94 | 18.65 | 18.76 | 4,843,319 | +0.08(+0.42%) |
Sep 25, 2013 | 18.70 | 18.93 | 18.56 | 18.68 | 14,723,844 | +0.09(+0.47%) |
Sep 24, 2013 | 18.43 | 18.85 | 18.39 | 18.60 | 14,793,486 | +0.26(+1.44%) |
Sep 23, 2013 | 18.55 | 18.57 | 18.07 | 18.33 | 11,511,598 | -0.38(-2.02%) |
Sep 20, 2013 | 18.60 | 19.02 | 18.60 | 18.71 | 23,329,858 | +0.20(+1.09%) |
Sep 19, 2013 | 18.89 | 18.93 | 18.14 | 18.51 | 26,075,188 | -0.28(-1.50%) |
Sep 18, 2013 | 19.87 | 19.91 | 18.51 | 18.79 | 23,018,032 | -1.13(-5.65%) |
Sep 17, 2013 | 19.42 | 19.98 | 19.42 | 19.91 | 10,107,584 | +0.49(+2.54%) |
Sep 16, 2013 | 19.61 | 19.62 | 18.98 | 19.42 | 12,151,782 | +0.04(+0.23%) |
Sep 13, 2013 | 19.50 | 19.55 | 19.21 | 19.38 | 8,375,818 | -0.04(-0.18%) |
Sep 12, 2013 | 19.52 | 19.58 | 19.40 | 19.41 | 7,894,680 | -0.15(-0.76%) |
Sep 11, 2013 | 19.62 | 19.75 | 19.45 | 19.56 | 5,895,461 | -0.11(-0.58%) |
Sep 10, 2013 | 19.39 | 19.74 | 19.39 | 19.68 | 7,494,019 | +0.48(+2.52%) |
Sep 09, 2013 | 19.04 | 19.27 | 19.04 | 19.19 | 4,683,413 | +0.21(+1.11%) |
Sep 06, 2013 | 19.31 | 19.31 | 18.75 | 18.98 | 8,722,892 | -0.23(-1.19%) |
Sep 05, 2013 | 19.26 | 19.57 | 19.17 | 19.21 | 7,501,216 | -0.02(-0.09%) |
Sep 04, 2013 | 18.64 | 19.30 | 18.59 | 19.23 | 11,409,979 | +0.62(+3.36%) |
Sep 03, 2013 | 18.65 | 18.88 | 18.45 | 18.60 | 8,715,224 | +0.24(+1.29%) |
Aug 30, 2013 | 18.71 | 18.76 | 18.30 | 18.37 | 8,032,447 | -0.36(-1.93%) |
Aug 29, 2013 | 18.41 | 18.87 | 18.38 | 18.73 | 5,818,022 | +0.29(+1.57%) |
Aug 28, 2013 | 18.24 | 18.55 | 18.05 | 18.44 | 6,412,408 | +0.19(+1.06%) |
Aug 27, 2013 | 18.78 | 18.81 | 18.20 | 18.24 | 9,382,783 | -0.77(-4.03%) |
Aug 26, 2013 | 18.96 | 19.40 | 18.82 | 19.01 | 6,781,512 | +0.07(+0.37%) |
Aug 23, 2013 | 18.89 | 18.98 | 18.75 | 18.94 | 7,748,237 | +0.08(+0.42%) |
Aug 22, 2013 | 18.91 | 19.04 | 18.73 | 18.86 | 6,320,323 | -0.04(-0.19%) |
Aug 21, 2013 | 19.03 | 19.14 | 18.77 | 18.89 | 6,075,783 | -0.18(-0.97%) |
Aug 20, 2013 | 18.83 | 19.16 | 18.67 | 19.08 | 5,831,282 | +0.25(+1.31%) |
Aug 19, 2013 | 18.95 | 19.15 | 18.82 | 18.83 | 6,124,113 | -0.13(-0.70%) |
Aug 16, 2013 | 18.77 | 19.24 | 18.75 | 18.96 | 7,502,603 | +0.14(+0.75%) |
Aug 15, 2013 | 19.21 | 19.21 | 18.69 | 18.82 | 12,397,626 | -0.53(-2.73%) |
Aug 14, 2013 | 19.58 | 19.73 | 19.33 | 19.35 | 5,082,513 | -0.25(-1.26%) |
Aug 13, 2013 | 19.16 | 19.69 | 19.15 | 19.60 | 9,535,287 | +0.46(+2.39%) |
Aug 12, 2013 | 19.49 | 19.55 | 19.04 | 19.14 | 6,351,086 | -0.47(-2.38%) |
Aug 09, 2013 | 19.59 | 19.88 | 19.58 | 19.61 | 3,984,582 | -0.02(-0.09%) |
Aug 08, 2013 | 19.91 | 20.05 | 19.62 | 19.62 | 6,470,849 | -0.20(-1.02%) |
Aug 07, 2013 | 19.59 | 19.85 | 19.33 | 19.83 | 9,492,896 | +0.16(+0.81%) |
Aug 06, 2013 | 19.84 | 19.95 | 19.64 | 19.67 | 5,739,557 | -0.24(-1.19%) |
Aug 05, 2013 | 19.83 | 20.04 | 19.79 | 19.91 | 6,894,893 | +0.04(+0.18%) |
Aug 02, 2013 | 19.84 | 19.97 | 19.68 | 19.87 | 8,251,080 | -0.02(-0.09%) |
Aug 01, 2013 | 19.53 | 19.99 | 19.53 | 19.89 | 11,589,297 | +0.51(+2.63%) |
Jul 31, 2013 | 19.41 | 19.62 | 19.33 | 19.38 | 15,409,114 | -0.09(-0.45%) |
Jul 30, 2013 | 19.38 | 19.58 | 19.37 | 19.47 | 8,148,952 | +0.18(+0.91%) |
Jul 29, 2013 | 19.41 | 19.60 | 19.28 | 19.29 | 10,460,848 | -0.11(-0.59%) |
Jul 26, 2013 | 19.34 | 19.47 | 19.16 | 19.41 | 9,516,290 | -0.14(-0.72%) |
Jul 25, 2013 | 19.34 | 19.56 | 19.29 | 19.55 | 6,084,965 | +0.15(+0.77%) |
Jul 24, 2013 | 19.78 | 19.79 | 19.29 | 19.40 | 9,985,933 | -0.32(-1.65%) |
Jul 23, 2013 | 19.40 | 19.82 | 19.38 | 19.72 | 12,049,434 | +0.40(+2.09%) |
Jul 22, 2013 | 19.04 | 19.32 | 19.02 | 19.32 | 9,227,769 | +0.30(+1.57%) |
Jul 19, 2013 | 18.85 | 19.06 | 18.62 | 19.02 | 9,389,830 | +0.19(+1.03%) |
Jul 18, 2013 | 18.34 | 18.85 | 18.31 | 18.83 | 10,697,587 | +0.47(+2.58%) |
Jul 17, 2013 | 18.49 | 18.54 | 18.14 | 18.35 | 10,843,506 | -0.07(-0.38%) |
Jul 16, 2013 | 18.86 | 18.88 | 18.03 | 18.42 | 18,807,810 | -0.62(-3.27%) |
Jul 15, 2013 | 18.98 | 19.22 | 18.90 | 19.05 | 8,062,062 | +0.02(+0.09%) |
Jul 12, 2013 | 18.90 | 19.14 | 18.75 | 19.03 | 9,078,728 | +0.19(+1.02%) |
Jul 11, 2013 | 19.55 | 19.55 | 18.62 | 18.84 | 21,234,210 | -0.41(-2.14%) |
Jul 10, 2013 | 19.47 | 19.55 | 19.07 | 19.25 | 12,568,623 | -0.23(-1.17%) |
Jul 09, 2013 | 19.66 | 19.69 | 19.35 | 19.48 | 9,075,130 | +0.01(+0.04%) |
Jul 08, 2013 | 19.47 | 19.63 | 19.36 | 19.47 | 9,519,456 | +0.16(+0.82%) |
Jul 05, 2013 | 19.00 | 19.38 | 19.00 | 19.31 | 9,897,745 | +0.54(+2.85%) |
Jul 03, 2013 | 18.55 | 18.91 | 18.51 | 18.77 | 5,588,445 | +0.09(+0.47%) |
Jul 02, 2013 | 18.70 | 19.19 | 18.49 | 18.69 | 13,677,027 | -0.07(-0.37%) |