Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.49 | 22.52 | 21.79 | 21.80 | 13,606,059 | -0.80(-3.54%) |
Jul 30, 2014 | 22.61 | 22.77 | 22.40 | 22.60 | 7,111,881 | +0.08(+0.35%) |
Jul 29, 2014 | 22.65 | 22.80 | 22.51 | 22.52 | 6,879,424 | -0.12(-0.51%) |
Jul 28, 2014 | 22.73 | 22.73 | 22.49 | 22.63 | 5,619,482 | -0.07(-0.29%) |
Jul 25, 2014 | 22.66 | 22.77 | 22.60 | 22.70 | 4,799,105 | +0.01(+0.05%) |
Jul 24, 2014 | 22.69 | 22.73 | 22.53 | 22.69 | 9,613,419 | +0.11(+0.48%) |
Jul 23, 2014 | 22.61 | 22.64 | 22.52 | 22.58 | 6,338,072 | +0.03(+0.13%) |
Jul 22, 2014 | 22.61 | 22.79 | 22.54 | 22.55 | 7,124,181 | +0.02(+0.11%) |
Jul 21, 2014 | 22.49 | 22.57 | 22.33 | 22.52 | 10,495,934 | +0.04(+0.16%) |
Jul 18, 2014 | 22.15 | 22.51 | 22.04 | 22.49 | 12,600,373 | +0.44(+2.01%) |
Jul 17, 2014 | 21.62 | 22.38 | 21.53 | 22.05 | 16,728,272 | -0.06(-0.27%) |
Jul 16, 2014 | 21.65 | 22.12 | 21.57 | 22.11 | 14,585,074 | +0.44(+2.05%) |
Jul 15, 2014 | 21.54 | 21.69 | 21.45 | 21.66 | 6,971,583 | +0.12(+0.56%) |
Jul 14, 2014 | 21.44 | 21.66 | 21.40 | 21.54 | 4,877,582 | +0.20(+0.95%) |
Jul 11, 2014 | 21.34 | 21.39 | 21.23 | 21.34 | 5,150,625 | -0.03(-0.14%) |
Jul 10, 2014 | 21.26 | 21.43 | 21.18 | 21.37 | 4,803,659 | -0.07(-0.31%) |
Jul 09, 2014 | 21.32 | 21.44 | 21.19 | 21.43 | 10,717,731 | +0.16(+0.73%) |
Jul 08, 2014 | 21.30 | 21.34 | 21.08 | 21.28 | 6,296,766 | -0.05(-0.22%) |
Jul 07, 2014 | 21.30 | 21.39 | 21.27 | 21.33 | 6,446,470 | -0.02(-0.11%) |
Jul 03, 2014 | 21.50 | 21.35 | 21.35 | 21.35 | 4,835,991 | -0.06(-0.28%) |
Jul 02, 2014 | 21.62 | 21.69 | 21.40 | 21.41 | 7,883,148 | -0.18(-0.83%) |
Jul 01, 2014 | 21.74 | 21.75 | 21.50 | 21.59 | 10,397,792 | -0.13(-0.58%) |
Jun 30, 2014 | 21.63 | 21.78 | 21.53 | 21.72 | 6,732,301 | +0.13(+0.61%) |
Jun 27, 2014 | 21.54 | 21.68 | 21.50 | 21.58 | 16,724,336 | +0.02(+0.11%) |
Jun 26, 2014 | 21.52 | 21.57 | 21.35 | 21.56 | 5,014,901 | +0.02(+0.08%) |
Jun 25, 2014 | 21.52 | 21.56 | 21.28 | 21.54 | 10,198,208 | -0.08(-0.39%) |
Jun 24, 2014 | 21.60 | 21.76 | 21.58 | 21.63 | 10,634,863 | +0.06(+0.28%) |
Jun 23, 2014 | 21.58 | 21.58 | 21.39 | 21.57 | 9,993,783 | -0.01(-0.06%) |
Jun 20, 2014 | 21.36 | 21.86 | 21.27 | 21.58 | 15,787,542 | +0.38(+1.78%) |
Jun 19, 2014 | 21.02 | 21.20 | 20.90 | 21.20 | 11,822,231 | +0.20(+0.94%) |
Jun 18, 2014 | 20.96 | 21.06 | 20.73 | 21.00 | 11,270,990 | +0.06(+0.29%) |
Jun 17, 2014 | 21.19 | 21.25 | 20.93 | 20.94 | 12,037,759 | -0.25(-1.16%) |
Jun 16, 2014 | 21.09 | 21.27 | 20.96 | 21.19 | 9,070,976 | +0.11(+0.54%) |
Jun 13, 2014 | 20.94 | 21.08 | 20.86 | 21.08 | 5,027,971 | +0.17(+0.80%) |
Jun 12, 2014 | 20.90 | 20.96 | 20.82 | 20.91 | 7,188,098 | +0.01(+0.03%) |
Jun 11, 2014 | 20.94 | 20.99 | 20.85 | 20.90 | 4,798,761 | -0.10(-0.48%) |
Jun 10, 2014 | 20.94 | 21.08 | 20.90 | 21.00 | 6,621,681 | -0.01(-0.03%) |
Jun 06, 2014 | 20.88 | 21.13 | 20.78 | 21.01 | 9,586,373 | +0.28(+1.33%) |
Jun 05, 2014 | 20.49 | 20.82 | 20.45 | 20.73 | 9,804,983 | +0.34(+1.67%) |
Jun 04, 2014 | 20.32 | 20.52 | 20.26 | 20.39 | 9,237,578 | +0.14(+0.68%) |
Jun 03, 2014 | 20.17 | 20.30 | 20.09 | 20.25 | 10,326,443 | +0.06(+0.30%) |
Jun 02, 2014 | 20.03 | 20.24 | 19.96 | 20.20 | 7,046,555 | +0.20(+0.99%) |
May 30, 2014 | 20.06 | 20.09 | 19.92 | 20.00 | 14,445,710 | -0.13(-0.63%) |
May 29, 2014 | 20.16 | 20.21 | 20.05 | 20.12 | 7,278,214 | +0.01(+0.03%) |
May 28, 2014 | 20.20 | 20.23 | 19.94 | 20.12 | 17,218,948 | -0.01(-0.03%) |
May 27, 2014 | 20.21 | 20.25 | 20.07 | 20.12 | 6,436,916 | -0.05(-0.24%) |
May 23, 2014 | 20.35 | 20.17 | 20.17 | 20.17 | 6,431,402 | -0.10(-0.52%) |
May 22, 2014 | 20.05 | 20.28 | 20.05 | 20.28 | 5,776,753 | +0.25(+1.24%) |
May 21, 2014 | 19.94 | 20.06 | 19.90 | 20.03 | 6,445,822 | +0.11(+0.57%) |
May 20, 2014 | 19.96 | 20.01 | 19.85 | 19.91 | 9,561,985 | -0.04(-0.21%) |
May 19, 2014 | 20.00 | 20.08 | 19.84 | 19.96 | 11,828,325 | -0.08(-0.39%) |
May 16, 2014 | 20.06 | 20.18 | 19.94 | 20.03 | 17,277,610 | +0.00(+0.00%) |
May 15, 2014 | 20.21 | 20.26 | 19.77 | 20.03 | 17,361,042 | +0.17(+0.84%) |
May 14, 2014 | 19.49 | 19.98 | 19.48 | 19.87 | 8,908,174 | +0.44(+2.25%) |
May 13, 2014 | 19.41 | 19.48 | 19.34 | 19.43 | 6,934,278 | +0.04(+0.19%) |
May 12, 2014 | 19.38 | 19.50 | 19.22 | 19.39 | 9,335,148 | +0.14(+0.72%) |
May 09, 2014 | 19.46 | 19.54 | 19.22 | 19.25 | 7,502,577 | -0.22(-1.14%) |
May 08, 2014 | 19.63 | 19.79 | 19.43 | 19.48 | 7,702,647 | -0.16(-0.79%) |
May 07, 2014 | 19.59 | 19.68 | 19.51 | 19.63 | 6,750,044 | +0.14(+0.71%) |
May 06, 2014 | 19.69 | 19.72 | 19.39 | 19.49 | 11,032,123 | -0.11(-0.58%) |
May 05, 2014 | 19.49 | 19.68 | 19.49 | 19.61 | 6,593,732 | +0.01(+0.06%) |
May 02, 2014 | 19.52 | 19.69 | 19.49 | 19.60 | 8,601,334 | +0.07(+0.37%) |
May 01, 2014 | 19.59 | 19.63 | 19.34 | 19.52 | 9,943,404 | -0.04(-0.18%) |
Apr 30, 2014 | 19.72 | 19.73 | 19.52 | 19.56 | 7,842,502 | -0.22(-1.09%) |
Apr 29, 2014 | 19.54 | 19.88 | 19.46 | 19.78 | 9,260,132 | +0.38(+1.98%) |
Apr 28, 2014 | 19.60 | 19.73 | 19.32 | 19.39 | 11,597,858 | -0.12(-0.61%) |
Apr 25, 2014 | 19.92 | 19.92 | 19.51 | 19.51 | 12,029,480 | -0.40(-2.02%) |
Apr 24, 2014 | 19.94 | 20.04 | 19.87 | 19.91 | 8,794,203 | +0.04(+0.21%) |
Apr 23, 2014 | 19.84 | 20.09 | 19.80 | 19.87 | 9,131,705 | +0.09(+0.48%) |
Apr 22, 2014 | 19.77 | 19.86 | 19.61 | 19.78 | 7,873,329 | +0.03(+0.15%) |
Apr 21, 2014 | 20.05 | 20.09 | 19.60 | 19.75 | 8,970,131 | -0.22(-1.10%) |
Apr 17, 2014 | 19.28 | 19.97 | 19.97 | 19.97 | 16,303,539 | +0.27(+1.38%) |
Apr 16, 2014 | 19.57 | 19.72 | 19.52 | 19.70 | 9,143,248 | +0.24(+1.25%) |
Apr 15, 2014 | 19.15 | 19.47 | 19.10 | 19.45 | 9,171,515 | +0.27(+1.42%) |
Apr 14, 2014 | 19.33 | 19.33 | 19.06 | 19.18 | 7,243,645 | +0.09(+0.46%) |
Apr 11, 2014 | 19.29 | 19.42 | 19.06 | 19.09 | 7,641,125 | -0.23(-1.19%) |
Apr 10, 2014 | 19.46 | 19.66 | 19.23 | 19.32 | 7,558,877 | -0.14(-0.73%) |
Apr 09, 2014 | 19.56 | 19.57 | 19.25 | 19.46 | 14,804,410 | -0.08(-0.39%) |
Apr 08, 2014 | 19.11 | 19.56 | 19.06 | 19.54 | 9,361,218 | +0.48(+2.51%) |
Apr 07, 2014 | 19.50 | 19.51 | 19.05 | 19.06 | 8,583,906 | -0.46(-2.36%) |
Apr 04, 2014 | 19.58 | 19.75 | 19.45 | 19.52 | 7,116,253 | +0.04(+0.18%) |
Apr 03, 2014 | 19.48 | 19.52 | 19.39 | 19.49 | 5,444,817 | +0.09(+0.46%) |
Apr 02, 2014 | 19.41 | 19.45 | 19.32 | 19.40 | 5,244,654 | -0.04(-0.21%) |
Apr 01, 2014 | 19.28 | 19.45 | 19.15 | 19.44 | 7,018,575 | +0.23(+1.20%) |
Mar 31, 2014 | 19.06 | 19.27 | 18.94 | 19.21 | 6,861,087 | +0.21(+1.09%) |
Mar 28, 2014 | 19.19 | 19.20 | 18.94 | 19.00 | 8,072,300 | -0.09(-0.50%) |
Mar 27, 2014 | 18.83 | 19.15 | 18.78 | 19.10 | 10,109,520 | +0.27(+1.44%) |
Mar 26, 2014 | 18.74 | 18.94 | 18.73 | 18.83 | 10,356,948 | +0.14(+0.73%) |
Mar 25, 2014 | 18.60 | 18.70 | 18.55 | 18.69 | 7,800,954 | +0.13(+0.70%) |
Mar 24, 2014 | 18.52 | 18.70 | 18.44 | 18.56 | 7,506,496 | +0.14(+0.77%) |
Mar 21, 2014 | 18.76 | 18.80 | 18.41 | 18.42 | 12,917,448 | -0.20(-1.05%) |
Mar 20, 2014 | 18.30 | 18.62 | 18.22 | 18.61 | 7,960,866 | +0.25(+1.35%) |
Mar 19, 2014 | 18.70 | 18.73 | 18.32 | 18.37 | 9,881,260 | -0.30(-1.58%) |
Mar 18, 2014 | 18.73 | 18.83 | 18.65 | 18.66 | 6,137,007 | -0.07(-0.38%) |
Mar 17, 2014 | 18.79 | 18.80 | 18.42 | 18.73 | 10,765,810 | -0.01(-0.06%) |
Mar 14, 2014 | 18.36 | 18.86 | 18.33 | 18.74 | 12,504,053 | +0.44(+2.39%) |
Mar 13, 2014 | 18.51 | 18.61 | 18.29 | 18.31 | 18,259,300 | -0.20(-1.05%) |
Mar 12, 2014 | 18.61 | 18.68 | 18.49 | 18.50 | 18,780,618 | -0.18(-0.95%) |
Mar 11, 2014 | 18.74 | 18.87 | 18.65 | 18.68 | 17,326,192 | -0.12(-0.66%) |
Mar 10, 2014 | 18.93 | 19.02 | 18.77 | 18.80 | 11,366,565 | -0.12(-0.62%) |
Mar 07, 2014 | 19.18 | 19.20 | 18.90 | 18.92 | 15,403,638 | -0.17(-0.90%) |
Mar 06, 2014 | 19.18 | 19.21 | 19.06 | 19.09 | 8,936,523 | +0.05(+0.28%) |
Mar 05, 2014 | 19.10 | 19.25 | 19.02 | 19.04 | 10,670,954 | +0.09(+0.47%) |
Mar 04, 2014 | 18.86 | 19.03 | 18.80 | 18.95 | 11,504,384 | +0.24(+1.30%) |
Mar 03, 2014 | 18.76 | 18.79 | 18.62 | 18.71 | 13,519,003 | -0.12(-0.66%) |
Feb 28, 2014 | 18.89 | 18.93 | 18.75 | 18.83 | 14,622,128 | -0.01(-0.06%) |
Feb 27, 2014 | 18.95 | 19.10 | 18.79 | 18.84 | 17,403,312 | -0.18(-0.93%) |
Feb 26, 2014 | 19.45 | 19.47 | 18.97 | 19.02 | 17,525,462 | -0.43(-2.19%) |
Feb 25, 2014 | 19.08 | 19.58 | 19.05 | 19.45 | 25,178,916 | +0.47(+2.46%) |
Feb 24, 2014 | 18.95 | 19.28 | 18.64 | 18.98 | 41,190,580 | -0.55(-2.82%) |
Feb 21, 2014 | 19.74 | 19.84 | 19.52 | 19.53 | 10,797,902 | -0.12(-0.60%) |
Feb 20, 2014 | 19.71 | 19.73 | 19.42 | 19.65 | 13,676,215 | +0.05(+0.24%) |
Feb 19, 2014 | 19.93 | 19.97 | 19.56 | 19.60 | 10,094,390 | -0.33(-1.66%) |
Feb 18, 2014 | 19.99 | 20.06 | 19.88 | 19.93 | 7,649,803 | -0.04(-0.21%) |
Feb 14, 2014 | 19.93 | 19.97 | 19.97 | 19.97 | 7,419,632 | +0.07(+0.36%) |
Feb 13, 2014 | 19.95 | 20.06 | 19.84 | 19.90 | 9,257,405 | -0.10(-0.50%) |
Feb 12, 2014 | 20.07 | 20.19 | 19.93 | 20.00 | 6,781,981 | -0.07(-0.32%) |
Feb 11, 2014 | 20.05 | 20.16 | 20.01 | 20.07 | 11,178,305 | +0.09(+0.44%) |
Feb 10, 2014 | 20.09 | 20.09 | 19.78 | 19.98 | 7,034,776 | -0.12(-0.59%) |
Feb 07, 2014 | 20.04 | 20.15 | 19.93 | 20.10 | 9,609,741 | +0.21(+1.07%) |
Feb 06, 2014 | 19.66 | 19.99 | 19.62 | 19.88 | 9,035,459 | +0.23(+1.17%) |
Feb 05, 2014 | 19.81 | 19.86 | 19.52 | 19.65 | 8,987,081 | -0.25(-1.25%) |
Feb 04, 2014 | 19.81 | 20.00 | 19.69 | 19.90 | 13,447,227 | +0.20(+1.02%) |
Feb 03, 2014 | 20.14 | 20.22 | 19.66 | 19.70 | 15,302,070 | -0.41(-2.03%) |
Jan 31, 2014 | 20.09 | 20.39 | 19.87 | 20.11 | 10,831,542 | -0.18(-0.90%) |
Jan 30, 2014 | 20.52 | 20.52 | 20.26 | 20.29 | 9,601,411 | +0.13(+0.65%) |
Jan 29, 2014 | 20.78 | 20.79 | 19.90 | 20.16 | 22,627,316 | -0.82(-3.89%) |
Jan 28, 2014 | 20.79 | 21.02 | 20.77 | 20.98 | 9,772,872 | +0.13(+0.64%) |
Jan 27, 2014 | 20.90 | 20.95 | 20.68 | 20.84 | 11,536,350 | +0.11(+0.54%) |
Jan 24, 2014 | 20.94 | 20.98 | 20.70 | 20.73 | 10,343,851 | -0.33(-1.58%) |
Jan 23, 2014 | 21.18 | 21.22 | 20.93 | 21.07 | 9,704,745 | -0.20(-0.96%) |
Jan 22, 2014 | 20.99 | 21.31 | 20.90 | 21.27 | 12,909,972 | +0.38(+1.82%) |
Jan 21, 2014 | 21.02 | 21.02 | 20.86 | 20.89 | 11,533,126 | +0.10(+0.48%) |
Jan 17, 2014 | 20.81 | 20.79 | 20.79 | 20.79 | 14,518,381 | +0.01(+0.06%) |
Jan 16, 2014 | 20.82 | 20.97 | 20.72 | 20.78 | 14,373,020 | +0.04(+0.17%) |
Jan 15, 2014 | 20.75 | 20.86 | 20.72 | 20.74 | 10,827,607 | -0.01(-0.03%) |
Jan 14, 2014 | 20.89 | 20.91 | 20.71 | 20.75 | 15,213,814 | +0.02(+0.11%) |
Jan 13, 2014 | 20.98 | 21.02 | 20.72 | 20.73 | 7,014,567 | -0.26(-1.23%) |
Jan 10, 2014 | 21.08 | 21.16 | 20.93 | 20.98 | 6,811,036 | -0.01(-0.03%) |
Jan 09, 2014 | 21.15 | 21.20 | 20.91 | 20.99 | 10,070,557 | -0.05(-0.25%) |
Jan 08, 2014 | 21.22 | 21.24 | 20.96 | 21.04 | 5,093,258 | -0.11(-0.53%) |
Jan 07, 2014 | 21.07 | 21.20 | 21.01 | 21.15 | 5,419,053 | +0.14(+0.67%) |
Jan 06, 2014 | 21.08 | 21.10 | 20.79 | 21.01 | 6,591,926 | -0.01(-0.06%) |
Jan 03, 2014 | 20.99 | 21.11 | 20.90 | 21.03 | 4,681,444 | +0.04(+0.17%) |
Jan 02, 2014 | 21.04 | 21.19 | 20.90 | 20.99 | 7,206,178 | -0.05(-0.25%) |
Dec 31, 2013 | 21.22 | 21.04 | 21.04 | 21.04 | 8,396,005 | -0.12(-0.58%) |
Dec 30, 2013 | 21.03 | 21.25 | 21.01 | 21.17 | 6,138,621 | +0.18(+0.84%) |
Dec 27, 2013 | 20.93 | 21.01 | 20.76 | 20.99 | 3,563,716 | +0.12(+0.56%) |
Dec 26, 2013 | 20.82 | 20.93 | 20.80 | 20.87 | 5,336,814 | +0.12(+0.56%) |
Dec 24, 2013 | 20.79 | 20.82 | 20.66 | 20.76 | 3,898,629 | +0.01(+0.06%) |
Dec 23, 2013 | 20.66 | 20.91 | 20.60 | 20.74 | 7,606,898 | +0.16(+0.77%) |
Dec 20, 2013 | 20.38 | 20.59 | 20.15 | 20.59 | 12,601,450 | +0.27(+1.32%) |
Dec 19, 2013 | 20.05 | 20.46 | 19.83 | 20.32 | 15,145,563 | +0.25(+1.25%) |
Dec 18, 2013 | 19.58 | 20.15 | 19.55 | 20.07 | 20,167,840 | +0.53(+2.69%) |
Dec 17, 2013 | 19.08 | 19.64 | 19.07 | 19.54 | 19,064,448 | +0.43(+2.23%) |
Dec 16, 2013 | 19.30 | 19.30 | 19.04 | 19.11 | 12,982,670 | -0.08(-0.40%) |
Dec 13, 2013 | 19.22 | 19.33 | 19.07 | 19.19 | 8,575,504 | -0.03(-0.15%) |
Dec 12, 2013 | 19.03 | 19.28 | 18.88 | 19.22 | 14,096,077 | +0.18(+0.92%) |
Dec 11, 2013 | 19.23 | 19.25 | 19.01 | 19.04 | 11,594,783 | -0.18(-0.94%) |
Dec 10, 2013 | 19.46 | 19.49 | 19.21 | 19.23 | 13,981,293 | -0.27(-1.38%) |
Dec 09, 2013 | 19.56 | 19.73 | 19.46 | 19.49 | 9,274,921 | -0.09(-0.48%) |
Dec 06, 2013 | 19.39 | 19.74 | 19.32 | 19.59 | 14,053,456 | +0.31(+1.61%) |
Dec 05, 2013 | 19.53 | 19.55 | 19.18 | 19.28 | 17,659,222 | -0.26(-1.35%) |
Dec 04, 2013 | 20.24 | 20.24 | 19.21 | 19.54 | 31,379,440 | -0.94(-4.59%) |
Dec 03, 2013 | 20.52 | 20.56 | 20.39 | 20.48 | 6,596,502 | -0.09(-0.45%) |
Dec 02, 2013 | 20.77 | 20.86 | 20.42 | 20.58 | 5,545,397 | -0.20(-0.96%) |
Nov 29, 2013 | 20.94 | 21.07 | 20.73 | 20.77 | 4,176,578 | -0.18(-0.84%) |
Nov 27, 2013 | 20.94 | 21.20 | 20.85 | 20.95 | 6,483,488 | -0.01(-0.06%) |
Nov 26, 2013 | 21.00 | 21.01 | 20.85 | 20.96 | 8,061,174 | -0.04(-0.17%) |
Nov 25, 2013 | 20.79 | 21.09 | 20.77 | 21.00 | 5,367,009 | +0.23(+1.13%) |
Nov 22, 2013 | 20.62 | 20.80 | 20.58 | 20.76 | 4,568,635 | +0.14(+0.68%) |
Nov 21, 2013 | 20.70 | 20.72 | 20.58 | 20.62 | 4,057,737 | +0.00(+0.00%) |
Nov 20, 2013 | 20.61 | 20.79 | 20.55 | 20.62 | 5,941,505 | +0.01(+0.03%) |
Nov 19, 2013 | 20.75 | 20.82 | 20.54 | 20.62 | 9,108,943 | -0.20(-0.98%) |
Nov 18, 2013 | 20.65 | 20.92 | 20.59 | 20.82 | 8,894,291 | +0.16(+0.76%) |
Nov 15, 2013 | 20.58 | 20.66 | 20.46 | 20.66 | 7,565,160 | +0.19(+0.94%) |
Nov 14, 2013 | 20.21 | 20.60 | 20.18 | 20.47 | 6,845,111 | +0.25(+1.21%) |
Nov 12, 2013 | 20.30 | 20.40 | 20.20 | 20.22 | 5,058,372 | -0.06(-0.29%) |
Nov 11, 2013 | 20.48 | 20.51 | 20.24 | 20.28 | 4,422,303 | -0.18(-0.86%) |
Nov 08, 2013 | 20.32 | 20.46 | 20.17 | 20.46 | 7,258,646 | +0.13(+0.63%) |
Nov 07, 2013 | 20.58 | 20.63 | 20.30 | 20.33 | 8,117,266 | -0.22(-1.08%) |
Nov 06, 2013 | 20.60 | 20.61 | 20.42 | 20.55 | 7,235,051 | +0.03(+0.14%) |
Nov 05, 2013 | 20.46 | 20.61 | 20.44 | 20.52 | 6,288,823 | -0.07(-0.34%) |
Nov 04, 2013 | 20.71 | 20.74 | 20.28 | 20.59 | 8,493,486 | -0.05(-0.23%) |
Nov 01, 2013 | 20.60 | 20.72 | 20.42 | 20.64 | 5,695,958 | +0.00(+0.00%) |
Oct 31, 2013 | 20.74 | 20.79 | 20.55 | 20.64 | 6,428,356 | -0.15(-0.70%) |
Oct 30, 2013 | 20.98 | 20.99 | 20.62 | 20.79 | 5,608,919 | -0.13(-0.61%) |
Oct 29, 2013 | 21.00 | 21.07 | 20.79 | 20.91 | 6,708,305 | +0.05(+0.25%) |
Oct 28, 2013 | 21.14 | 21.15 | 20.80 | 20.86 | 37,345,684 | -0.23(-1.07%) |
Oct 25, 2013 | 21.06 | 21.20 | 20.98 | 21.09 | 25,141,848 | +0.05(+0.25%) |
Oct 24, 2013 | 20.83 | 21.06 | 20.78 | 21.04 | 25,193,878 | +0.26(+1.25%) |
Oct 23, 2013 | 20.91 | 20.95 | 20.67 | 20.78 | 8,741,848 | -0.15(-0.72%) |
Oct 22, 2013 | 20.53 | 20.98 | 20.38 | 20.93 | 14,535,765 | +0.46(+2.23%) |
Oct 21, 2013 | 20.50 | 20.54 | 20.38 | 20.47 | 12,144,283 | +0.05(+0.25%) |
Oct 18, 2013 | 20.45 | 20.52 | 20.34 | 20.42 | 14,674,271 | +0.06(+0.31%) |
Oct 17, 2013 | 20.53 | 20.56 | 20.03 | 20.35 | 15,313,040 | -0.23(-1.12%) |
Oct 16, 2013 | 20.43 | 20.62 | 20.34 | 20.58 | 9,350,557 | +0.33(+1.63%) |
Oct 15, 2013 | 20.31 | 20.47 | 20.20 | 20.25 | 10,581,661 | -0.12(-0.60%) |
Oct 14, 2013 | 20.46 | 20.49 | 20.26 | 20.38 | 10,074,850 | -0.13(-0.65%) |
Oct 11, 2013 | 20.30 | 20.57 | 20.21 | 20.51 | 5,925,987 | +0.12(+0.60%) |
Oct 10, 2013 | 20.26 | 20.39 | 20.15 | 20.39 | 5,955,470 | +0.28(+1.41%) |
Oct 09, 2013 | 20.00 | 20.15 | 19.94 | 20.10 | 6,870,459 | +0.12(+0.58%) |
Oct 08, 2013 | 20.23 | 20.26 | 19.98 | 19.99 | 6,284,078 | -0.25(-1.23%) |
Oct 07, 2013 | 20.31 | 20.35 | 20.08 | 20.24 | 8,691,534 | -0.22(-1.07%) |
Oct 04, 2013 | 20.46 | 20.60 | 20.33 | 20.46 | 6,317,202 | +0.02(+0.09%) |
Oct 03, 2013 | 20.64 | 20.67 | 20.29 | 20.44 | 7,058,113 | -0.28(-1.34%) |
Oct 02, 2013 | 20.79 | 20.80 | 20.42 | 20.72 | 6,684,169 | -0.14(-0.69%) |
Oct 01, 2013 | 20.59 | 20.88 | 20.51 | 20.86 | 6,714,912 | +0.15(+0.73%) |
Sep 27, 2013 | 20.73 | 20.86 | 20.65 | 20.71 | 5,733,864 | -0.08(-0.39%) |
Sep 26, 2013 | 20.80 | 20.92 | 20.72 | 20.79 | 4,243,411 | +0.01(+0.03%) |
Sep 25, 2013 | 20.97 | 20.97 | 20.73 | 20.79 | 6,632,804 | -0.13(-0.61%) |
Sep 24, 2013 | 20.79 | 21.00 | 20.78 | 20.91 | 4,772,802 | +0.09(+0.42%) |
Sep 23, 2013 | 20.86 | 20.92 | 20.74 | 20.83 | 4,763,586 | -0.10(-0.47%) |
Sep 20, 2013 | 21.28 | 21.32 | 20.82 | 20.93 | 18,712,656 | -0.33(-1.55%) |
Sep 19, 2013 | 21.03 | 21.31 | 21.01 | 21.25 | 12,513,858 | +0.30(+1.43%) |
Sep 18, 2013 | 20.57 | 20.98 | 20.37 | 20.95 | 19,097,586 | +0.89(+4.44%) |
Sep 17, 2013 | 20.08 | 20.18 | 19.96 | 20.06 | 12,414,074 | +0.00(+0.00%) |
Sep 16, 2013 | 20.46 | 20.51 | 20.06 | 20.06 | 11,614,354 | -0.21(-1.03%) |
Sep 13, 2013 | 20.58 | 20.69 | 20.21 | 20.27 | 12,994,585 | -0.31(-1.49%) |
Sep 12, 2013 | 20.70 | 20.99 | 20.58 | 20.58 | 8,606,414 | -0.23(-1.11%) |
Sep 11, 2013 | 21.43 | 21.48 | 20.64 | 20.81 | 14,199,117 | -0.60(-2.81%) |
Sep 10, 2013 | 20.99 | 21.42 | 20.81 | 21.41 | 14,374,357 | +0.42(+1.98%) |
Sep 09, 2013 | 20.49 | 21.02 | 20.46 | 20.99 | 18,514,530 | +0.64(+3.15%) |
Sep 06, 2013 | 20.59 | 20.94 | 20.34 | 20.35 | 17,227,826 | -0.16(-0.79%) |
Sep 05, 2013 | 20.41 | 20.62 | 20.12 | 20.52 | 31,307,036 | +0.12(+0.57%) |
Sep 04, 2013 | 21.51 | 21.58 | 20.39 | 20.40 | 42,491,364 | -1.31(-6.04%) |
Sep 03, 2013 | 22.06 | 22.13 | 21.53 | 21.71 | 10,215,449 | -0.21(-0.95%) |
Aug 30, 2013 | 21.96 | 21.99 | 21.77 | 21.92 | 9,502,113 | +0.05(+0.24%) |
Aug 29, 2013 | 21.42 | 21.87 | 21.28 | 21.87 | 8,803,929 | +0.42(+1.97%) |
Aug 28, 2013 | 21.45 | 21.57 | 21.31 | 21.45 | 4,350,480 | -0.01(-0.03%) |
Aug 27, 2013 | 21.27 | 21.49 | 21.24 | 21.45 | 5,131,116 | +0.07(+0.32%) |
Aug 26, 2013 | 21.56 | 21.64 | 21.31 | 21.38 | 6,103,476 | -0.13(-0.62%) |
Aug 23, 2013 | 21.49 | 21.54 | 21.35 | 21.51 | 5,344,112 | +0.06(+0.30%) |
Aug 22, 2013 | 21.44 | 21.52 | 21.31 | 21.45 | 4,276,518 | +0.11(+0.51%) |
Aug 21, 2013 | 21.35 | 21.50 | 21.24 | 21.34 | 4,603,058 | -0.01(-0.03%) |
Aug 20, 2013 | 21.13 | 21.41 | 21.01 | 21.35 | 8,550,659 | +0.18(+0.85%) |
Aug 19, 2013 | 21.56 | 21.62 | 21.16 | 21.17 | 7,302,047 | -0.47(-2.16%) |
Aug 16, 2013 | 21.68 | 21.79 | 21.50 | 21.64 | 8,203,952 | -0.10(-0.45%) |
Aug 15, 2013 | 21.50 | 21.83 | 21.41 | 21.73 | 6,580,391 | +0.17(+0.78%) |
Aug 14, 2013 | 21.44 | 21.61 | 21.43 | 21.57 | 5,154,647 | +0.10(+0.48%) |
Aug 13, 2013 | 21.67 | 21.71 | 21.31 | 21.46 | 6,935,473 | -0.15(-0.70%) |
Aug 12, 2013 | 21.67 | 21.71 | 21.41 | 21.61 | 8,384,475 | -0.12(-0.53%) |
Aug 09, 2013 | 21.82 | 21.84 | 21.67 | 21.73 | 5,599,014 | -0.09(-0.40%) |
Aug 08, 2013 | 21.93 | 21.97 | 21.73 | 21.82 | 8,443,713 | -0.08(-0.37%) |
Aug 07, 2013 | 21.95 | 22.01 | 21.82 | 21.90 | 5,419,978 | -0.16(-0.73%) |
Aug 06, 2013 | 21.76 | 22.10 | 21.69 | 22.06 | 8,375,310 | +0.30(+1.38%) |
Aug 05, 2013 | 21.72 | 21.77 | 21.58 | 21.76 | 6,187,252 | +0.00(+0.00%) |
Aug 02, 2013 | 21.96 | 21.96 | 21.57 | 21.76 | 11,322,724 | -0.15(-0.69%) |