Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.26 | 25.33 | 24.66 | 24.67 | 3,161,200 | -0.67(-2.66%) |
Jul 30, 2014 | 25.27 | 25.49 | 25.13 | 25.34 | 3,480,912 | +0.19(+0.74%) |
Jul 29, 2014 | 25.18 | 25.40 | 25.13 | 25.16 | 2,437,997 | -0.05(-0.20%) |
Jul 28, 2014 | 25.50 | 25.52 | 25.12 | 25.21 | 2,934,924 | -0.32(-1.24%) |
Jul 25, 2014 | 25.70 | 25.79 | 25.49 | 25.52 | 2,747,833 | -0.37(-1.44%) |
Jul 24, 2014 | 25.83 | 25.98 | 25.73 | 25.90 | 1,712,619 | +0.02(+0.09%) |
Jul 23, 2014 | 25.84 | 25.89 | 25.64 | 25.87 | 2,069,708 | +0.05(+0.17%) |
Jul 22, 2014 | 25.69 | 25.89 | 25.62 | 25.83 | 2,584,372 | +0.25(+0.97%) |
Jul 21, 2014 | 25.34 | 25.66 | 25.22 | 25.58 | 3,089,215 | +0.12(+0.47%) |
Jul 18, 2014 | 25.03 | 25.55 | 25.01 | 25.46 | 5,268,613 | +0.50(+2.02%) |
Jul 17, 2014 | 25.40 | 25.46 | 24.90 | 24.96 | 2,751,509 | -0.39(-1.54%) |
Jul 16, 2014 | 25.25 | 25.41 | 25.12 | 25.35 | 2,407,310 | +0.38(+1.52%) |
Jul 15, 2014 | 25.29 | 25.42 | 24.69 | 24.97 | 5,447,992 | -0.60(-2.35%) |
Jul 14, 2014 | 25.13 | 25.63 | 25.13 | 25.57 | 3,957,335 | +0.48(+1.92%) |
Jul 11, 2014 | 25.69 | 25.74 | 24.94 | 25.09 | 4,766,043 | -0.74(-2.87%) |
Jul 10, 2014 | 25.59 | 25.87 | 25.48 | 25.83 | 4,579,618 | -0.16(-0.63%) |
Jul 09, 2014 | 25.91 | 26.02 | 25.66 | 25.99 | 2,893,469 | -0.02(-0.07%) |
Jul 08, 2014 | 25.93 | 26.07 | 25.74 | 26.01 | 4,188,842 | -0.02(-0.07%) |
Jul 07, 2014 | 26.15 | 26.24 | 25.94 | 26.03 | 3,259,357 | -0.13(-0.50%) |
Jul 03, 2014 | 26.00 | 26.16 | 26.16 | 26.16 | 1,491,516 | +0.11(+0.43%) |
Jul 02, 2014 | 26.03 | 26.15 | 25.89 | 26.04 | 3,041,668 | -0.07(-0.26%) |
Jul 01, 2014 | 26.16 | 26.39 | 26.06 | 26.11 | 3,321,165 | +0.14(+0.52%) |
Jun 30, 2014 | 25.76 | 26.11 | 25.67 | 25.98 | 2,937,108 | +0.11(+0.42%) |
Jun 27, 2014 | 25.65 | 25.89 | 25.52 | 25.87 | 2,349,676 | +0.21(+0.82%) |
Jun 26, 2014 | 25.42 | 25.69 | 25.27 | 25.66 | 2,997,911 | +0.20(+0.80%) |
Jun 25, 2014 | 25.23 | 25.63 | 25.23 | 25.46 | 3,511,485 | +0.19(+0.74%) |
Jun 24, 2014 | 25.72 | 25.83 | 25.23 | 25.27 | 7,577,954 | -0.55(-2.15%) |
Jun 23, 2014 | 25.60 | 25.90 | 25.60 | 25.82 | 6,815,725 | +0.24(+0.95%) |
Jun 20, 2014 | 25.18 | 25.64 | 25.06 | 25.58 | 4,468,127 | +0.59(+2.38%) |
Jun 19, 2014 | 24.88 | 25.04 | 24.78 | 24.99 | 3,200,412 | +0.17(+0.68%) |
Jun 18, 2014 | 24.80 | 25.04 | 24.62 | 24.82 | 3,666,605 | +0.15(+0.62%) |
Jun 17, 2014 | 24.84 | 24.90 | 24.56 | 24.66 | 4,650,815 | -0.25(-1.00%) |
Jun 16, 2014 | 24.97 | 25.16 | 24.84 | 24.91 | 3,219,890 | -0.12(-0.47%) |
Jun 13, 2014 | 24.58 | 25.11 | 24.52 | 25.03 | 4,419,972 | +0.50(+2.03%) |
Jun 12, 2014 | 24.22 | 24.70 | 24.19 | 24.53 | 3,776,458 | +0.48(+2.00%) |
Jun 11, 2014 | 23.96 | 24.10 | 23.87 | 24.05 | 2,613,027 | +0.12(+0.48%) |
Jun 10, 2014 | 23.85 | 23.96 | 23.71 | 23.94 | 3,637,598 | +0.25(+1.05%) |
Jun 06, 2014 | 23.42 | 23.71 | 23.40 | 23.69 | 2,571,860 | +0.29(+1.25%) |
Jun 05, 2014 | 23.33 | 23.48 | 23.26 | 23.40 | 1,881,710 | -0.02(-0.10%) |
Jun 04, 2014 | 23.19 | 23.47 | 23.09 | 23.42 | 2,968,345 | +0.13(+0.56%) |
Jun 03, 2014 | 22.95 | 23.33 | 22.92 | 23.29 | 2,047,646 | +0.28(+1.22%) |
Jun 02, 2014 | 22.86 | 23.07 | 22.84 | 23.01 | 2,435,620 | +0.12(+0.52%) |
May 30, 2014 | 22.95 | 22.97 | 22.69 | 22.89 | 3,076,293 | -0.10(-0.44%) |
May 29, 2014 | 22.78 | 22.99 | 22.55 | 22.99 | 2,619,777 | +0.25(+1.11%) |
May 28, 2014 | 22.76 | 22.81 | 22.50 | 22.74 | 2,249,010 | -0.03(-0.15%) |
May 27, 2014 | 23.10 | 23.14 | 22.60 | 22.77 | 2,984,000 | -0.36(-1.56%) |
May 23, 2014 | 22.94 | 23.13 | 23.13 | 23.13 | 4,572,441 | +0.14(+0.61%) |
May 22, 2014 | 22.86 | 23.04 | 22.68 | 22.99 | 1,659,119 | +0.16(+0.71%) |
May 21, 2014 | 22.48 | 22.87 | 22.44 | 22.83 | 3,353,863 | +0.46(+2.04%) |
May 20, 2014 | 22.33 | 22.49 | 22.21 | 22.37 | 2,589,380 | -0.02(-0.08%) |
May 19, 2014 | 22.47 | 22.62 | 22.37 | 22.39 | 1,557,542 | -0.03(-0.15%) |
May 16, 2014 | 22.66 | 22.70 | 22.28 | 22.42 | 3,233,283 | -0.29(-1.26%) |
May 15, 2014 | 22.91 | 22.94 | 22.38 | 22.71 | 3,942,951 | -0.22(-0.96%) |
May 14, 2014 | 22.71 | 23.08 | 22.71 | 22.93 | 3,609,869 | +0.17(+0.74%) |
May 13, 2014 | 22.73 | 23.64 | 22.56 | 22.76 | 5,213,606 | +0.07(+0.30%) |
May 12, 2014 | 22.25 | 22.70 | 22.25 | 22.69 | 13,530,457 | +0.55(+2.47%) |
May 09, 2014 | 22.60 | 22.61 | 21.99 | 22.15 | 10,934,519 | -0.25(-1.13%) |
May 08, 2014 | 23.00 | 23.04 | 22.21 | 22.40 | 6,452,524 | -0.60(-2.62%) |
May 07, 2014 | 23.05 | 23.11 | 22.86 | 23.00 | 5,644,364 | +0.11(+0.47%) |
May 06, 2014 | 23.13 | 23.17 | 22.79 | 22.89 | 3,245,978 | -0.11(-0.49%) |
May 05, 2014 | 22.96 | 23.06 | 22.84 | 23.01 | 2,414,883 | -0.02(-0.10%) |
May 02, 2014 | 22.96 | 23.19 | 22.93 | 23.03 | 1,819,628 | +0.05(+0.22%) |
May 01, 2014 | 22.91 | 22.98 | 22.83 | 22.98 | 7,308,644 | +0.03(+0.15%) |
Apr 30, 2014 | 23.01 | 23.09 | 22.81 | 22.95 | 6,476,529 | -0.18(-0.78%) |
Apr 29, 2014 | 23.05 | 23.41 | 23.02 | 23.13 | 3,732,893 | +0.23(+1.01%) |
Apr 28, 2014 | 22.86 | 22.92 | 22.77 | 22.89 | 4,367,435 | +0.13(+0.57%) |
Apr 25, 2014 | 22.84 | 22.87 | 22.59 | 22.77 | 3,121,467 | -0.21(-0.91%) |
Apr 24, 2014 | 22.98 | 23.18 | 22.91 | 22.97 | 3,971,432 | +0.02(+0.10%) |
Apr 23, 2014 | 22.83 | 23.05 | 22.75 | 22.95 | 2,891,489 | +0.19(+0.84%) |
Apr 22, 2014 | 22.76 | 22.79 | 22.58 | 22.76 | 2,861,093 | +0.02(+0.10%) |
Apr 21, 2014 | 22.71 | 22.78 | 22.66 | 22.74 | 4,732,574 | -0.14(-0.59%) |
Apr 17, 2014 | 22.57 | 22.87 | 22.87 | 22.87 | 6,149,360 | +0.36(+1.60%) |
Apr 16, 2014 | 22.57 | 22.80 | 22.43 | 22.51 | 5,095,259 | +0.07(+0.30%) |
Apr 15, 2014 | 22.19 | 22.51 | 22.14 | 22.44 | 5,676,154 | +0.19(+0.86%) |
Apr 14, 2014 | 22.30 | 22.46 | 22.12 | 22.25 | 3,996,074 | +0.08(+0.36%) |
Apr 11, 2014 | 22.45 | 22.62 | 22.10 | 22.17 | 4,720,611 | -0.38(-1.67%) |
Apr 10, 2014 | 22.68 | 22.79 | 22.51 | 22.55 | 3,085,614 | -0.26(-1.16%) |
Apr 09, 2014 | 22.52 | 22.83 | 22.44 | 22.82 | 3,443,115 | +0.30(+1.32%) |
Apr 08, 2014 | 22.21 | 22.66 | 22.21 | 22.52 | 4,822,392 | +0.33(+1.50%) |
Apr 07, 2014 | 22.24 | 22.39 | 22.12 | 22.19 | 4,715,027 | -0.17(-0.78%) |
Apr 04, 2014 | 22.35 | 22.67 | 22.26 | 22.36 | 3,682,276 | +0.16(+0.71%) |
Apr 03, 2014 | 22.02 | 22.29 | 21.94 | 22.20 | 3,200,071 | +0.23(+1.02%) |
Apr 02, 2014 | 21.63 | 22.05 | 21.59 | 21.98 | 3,850,646 | +0.32(+1.48%) |
Apr 01, 2014 | 21.66 | 21.77 | 21.52 | 21.66 | 2,189,182 | +0.06(+0.29%) |
Mar 31, 2014 | 21.51 | 21.63 | 21.38 | 21.59 | 3,366,307 | +0.17(+0.79%) |
Mar 28, 2014 | 21.45 | 21.53 | 21.32 | 21.43 | 5,530,452 | +0.10(+0.48%) |
Mar 27, 2014 | 21.16 | 21.62 | 21.09 | 21.32 | 8,615,495 | +0.34(+1.61%) |
Mar 26, 2014 | 21.22 | 21.35 | 20.95 | 20.99 | 2,651,657 | -0.08(-0.40%) |
Mar 25, 2014 | 21.15 | 21.18 | 20.91 | 21.07 | 2,591,256 | +0.02(+0.08%) |
Mar 24, 2014 | 21.04 | 21.18 | 20.89 | 21.05 | 2,572,038 | +0.08(+0.38%) |
Mar 21, 2014 | 20.85 | 21.06 | 20.83 | 20.98 | 4,436,268 | +0.16(+0.78%) |
Mar 20, 2014 | 20.42 | 20.87 | 20.30 | 20.81 | 4,197,735 | +0.33(+1.59%) |
Mar 19, 2014 | 20.62 | 20.84 | 20.36 | 20.49 | 4,888,667 | -0.02(-0.11%) |
Mar 18, 2014 | 20.29 | 20.59 | 20.27 | 20.51 | 3,314,018 | +0.21(+1.03%) |
Mar 17, 2014 | 20.17 | 20.33 | 20.03 | 20.30 | 2,062,875 | +0.15(+0.75%) |
Mar 14, 2014 | 19.97 | 20.21 | 19.96 | 20.15 | 3,404,795 | +0.07(+0.34%) |
Mar 13, 2014 | 20.29 | 20.35 | 19.97 | 20.08 | 2,605,996 | +0.01(+0.05%) |
Mar 12, 2014 | 20.14 | 20.15 | 19.78 | 20.07 | 4,807,981 | -0.32(-1.58%) |
Mar 11, 2014 | 20.58 | 20.74 | 20.32 | 20.39 | 3,643,517 | -0.36(-1.74%) |
Mar 10, 2014 | 20.72 | 20.85 | 20.45 | 20.76 | 4,049,616 | -0.04(-0.19%) |
Mar 07, 2014 | 20.72 | 20.91 | 20.66 | 20.79 | 3,127,935 | +0.07(+0.32%) |
Mar 06, 2014 | 20.57 | 20.91 | 20.38 | 20.73 | 7,550,415 | +0.22(+1.06%) |
Mar 05, 2014 | 20.49 | 20.58 | 20.35 | 20.51 | 3,990,222 | +0.03(+0.16%) |
Mar 04, 2014 | 20.62 | 20.66 | 20.41 | 20.48 | 4,467,384 | +0.02(+0.08%) |
Mar 03, 2014 | 20.27 | 20.69 | 20.20 | 20.46 | 4,596,512 | +0.09(+0.46%) |
Feb 28, 2014 | 20.19 | 20.51 | 20.19 | 20.37 | 2,145,305 | +0.18(+0.91%) |
Feb 27, 2014 | 20.39 | 20.44 | 20.05 | 20.18 | 4,270,897 | -0.19(-0.93%) |
Feb 26, 2014 | 20.57 | 20.59 | 20.33 | 20.37 | 4,255,637 | -0.13(-0.62%) |
Feb 25, 2014 | 20.50 | 20.57 | 20.25 | 20.50 | 4,764,952 | -0.11(-0.51%) |
Feb 24, 2014 | 20.73 | 20.93 | 20.55 | 20.61 | 6,583,059 | +0.03(+0.16%) |
Feb 21, 2014 | 20.35 | 20.81 | 20.35 | 20.57 | 4,115,157 | +0.08(+0.41%) |
Feb 20, 2014 | 20.29 | 20.61 | 20.22 | 20.49 | 6,527,473 | +0.08(+0.41%) |
Feb 19, 2014 | 20.17 | 20.87 | 20.14 | 20.40 | 11,997,864 | +0.51(+2.57%) |
Feb 18, 2014 | 19.49 | 19.99 | 19.49 | 19.89 | 3,455,406 | +0.41(+2.08%) |
Feb 14, 2014 | 19.61 | 19.49 | 19.49 | 19.49 | 4,304,637 | -0.15(-0.76%) |
Feb 13, 2014 | 19.33 | 19.73 | 19.23 | 19.64 | 4,392,623 | +0.16(+0.83%) |
Feb 12, 2014 | 19.20 | 19.50 | 19.18 | 19.48 | 4,525,957 | +0.45(+2.37%) |
Feb 11, 2014 | 18.81 | 19.19 | 18.78 | 19.03 | 4,925,549 | +0.22(+1.15%) |
Feb 10, 2014 | 19.05 | 19.05 | 18.75 | 18.81 | 4,678,541 | -0.25(-1.31%) |
Feb 07, 2014 | 19.20 | 19.28 | 18.94 | 19.06 | 4,132,399 | +0.01(+0.06%) |
Feb 06, 2014 | 18.87 | 19.23 | 18.84 | 19.05 | 7,098,583 | +0.17(+0.91%) |
Feb 05, 2014 | 18.51 | 18.91 | 18.38 | 18.88 | 7,514,369 | +0.29(+1.59%) |
Feb 04, 2014 | 18.19 | 18.60 | 18.17 | 18.58 | 7,073,908 | +0.47(+2.61%) |
Feb 03, 2014 | 18.34 | 18.34 | 17.94 | 18.11 | 10,690,929 | -0.11(-0.58%) |
Jan 31, 2014 | 17.70 | 18.51 | 17.68 | 18.21 | 13,960,558 | +0.28(+1.55%) |
Jan 30, 2014 | 18.03 | 18.09 | 17.92 | 17.94 | 3,774,997 | +0.03(+0.16%) |
Jan 29, 2014 | 17.94 | 18.01 | 17.76 | 17.91 | 3,412,108 | -0.19(-1.07%) |
Jan 28, 2014 | 17.66 | 18.14 | 17.65 | 18.10 | 6,185,353 | +0.42(+2.36%) |
Jan 27, 2014 | 17.85 | 17.92 | 17.55 | 17.69 | 3,631,013 | -0.11(-0.62%) |
Jan 24, 2014 | 18.05 | 18.09 | 17.70 | 17.80 | 5,710,545 | -0.35(-1.93%) |
Jan 23, 2014 | 18.03 | 18.19 | 17.90 | 18.15 | 5,860,416 | +0.02(+0.09%) |
Jan 22, 2014 | 18.20 | 18.21 | 17.93 | 18.13 | 8,902,002 | +0.00(+0.00%) |
Jan 21, 2014 | 18.17 | 18.31 | 18.09 | 18.13 | 11,376,734 | +0.04(+0.22%) |
Jan 17, 2014 | 18.24 | 18.09 | 18.09 | 18.09 | 6,465,406 | -0.17(-0.94%) |
Jan 16, 2014 | 18.23 | 18.35 | 18.09 | 18.26 | 4,073,975 | +0.02(+0.12%) |
Jan 15, 2014 | 18.30 | 18.30 | 18.22 | 18.24 | 4,690,826 | -0.06(-0.33%) |
Jan 14, 2014 | 18.31 | 18.36 | 18.14 | 18.30 | 4,197,934 | -0.08(-0.42%) |
Jan 13, 2014 | 18.35 | 18.61 | 18.26 | 18.38 | 6,133,897 | -0.08(-0.45%) |
Jan 10, 2014 | 18.09 | 18.52 | 18.02 | 18.46 | 6,148,629 | +0.47(+2.63%) |
Jan 09, 2014 | 18.01 | 18.19 | 17.77 | 17.99 | 6,704,580 | -0.17(-0.95%) |
Jan 08, 2014 | 18.09 | 18.29 | 18.01 | 18.16 | 5,000,970 | +0.01(+0.03%) |
Jan 07, 2014 | 18.16 | 18.34 | 18.15 | 18.16 | 3,915,969 | -0.10(-0.55%) |
Jan 06, 2014 | 18.21 | 18.30 | 18.10 | 18.26 | 3,559,082 | -0.06(-0.30%) |
Jan 03, 2014 | 18.40 | 18.51 | 18.26 | 18.31 | 2,967,234 | -0.09(-0.51%) |
Jan 02, 2014 | 18.60 | 18.62 | 18.29 | 18.41 | 4,548,685 | -0.41(-2.19%) |
Dec 31, 2013 | 18.61 | 18.82 | 18.82 | 18.82 | 4,315,785 | +0.22(+1.17%) |
Dec 30, 2013 | 18.51 | 18.62 | 18.47 | 18.60 | 3,080,235 | +0.03(+0.18%) |
Dec 27, 2013 | 18.54 | 18.65 | 18.43 | 18.57 | 2,526,868 | +0.04(+0.21%) |
Dec 26, 2013 | 18.54 | 18.63 | 18.46 | 18.53 | 1,837,934 | +0.06(+0.33%) |
Dec 24, 2013 | 18.49 | 18.55 | 18.44 | 18.47 | 1,067,352 | +0.02(+0.09%) |
Dec 23, 2013 | 18.60 | 18.60 | 18.40 | 18.45 | 3,144,328 | +0.01(+0.06%) |
Dec 20, 2013 | 18.29 | 18.63 | 18.03 | 18.44 | 5,389,130 | +0.18(+0.97%) |
Dec 19, 2013 | 17.82 | 18.32 | 17.82 | 18.26 | 4,415,293 | +0.33(+1.83%) |
Dec 18, 2013 | 17.69 | 18.00 | 17.64 | 17.94 | 5,597,829 | +0.19(+1.10%) |
Dec 17, 2013 | 17.85 | 17.86 | 17.65 | 17.74 | 3,463,483 | -0.11(-0.59%) |
Dec 16, 2013 | 18.05 | 18.16 | 17.84 | 17.85 | 4,208,640 | -0.18(-0.99%) |
Dec 13, 2013 | 17.94 | 18.11 | 17.79 | 18.02 | 3,553,504 | +0.01(+0.06%) |
Dec 12, 2013 | 18.07 | 18.17 | 17.96 | 18.01 | 3,240,095 | -0.10(-0.55%) |
Dec 11, 2013 | 18.24 | 18.35 | 17.97 | 18.11 | 6,498,606 | -0.04(-0.22%) |
Dec 10, 2013 | 17.94 | 18.24 | 17.86 | 18.15 | 5,268,811 | +0.27(+1.51%) |
Dec 09, 2013 | 17.81 | 18.01 | 17.71 | 17.88 | 6,787,332 | +0.25(+1.40%) |
Dec 06, 2013 | 17.72 | 17.85 | 17.57 | 17.64 | 3,945,458 | -0.03(-0.19%) |
Dec 05, 2013 | 17.68 | 17.84 | 17.60 | 17.67 | 3,139,780 | -0.15(-0.86%) |
Dec 04, 2013 | 17.91 | 17.96 | 17.66 | 17.82 | 4,446,404 | -0.07(-0.40%) |
Dec 03, 2013 | 17.97 | 18.08 | 17.80 | 17.90 | 5,726,081 | -0.10(-0.55%) |
Dec 02, 2013 | 17.91 | 18.18 | 17.89 | 17.99 | 5,591,581 | -0.10(-0.55%) |
Nov 29, 2013 | 17.88 | 18.26 | 17.82 | 18.09 | 2,496,368 | +0.29(+1.64%) |
Nov 27, 2013 | 17.81 | 17.88 | 17.65 | 17.80 | 6,448,915 | -0.09(-0.49%) |
Nov 26, 2013 | 18.00 | 18.13 | 17.82 | 17.89 | 3,790,291 | -0.11(-0.61%) |
Nov 25, 2013 | 18.03 | 18.15 | 17.73 | 18.00 | 4,448,417 | -0.19(-1.06%) |
Nov 22, 2013 | 18.35 | 18.37 | 18.03 | 18.19 | 4,283,352 | -0.23(-1.25%) |
Nov 21, 2013 | 18.23 | 18.57 | 18.14 | 18.42 | 6,444,810 | +0.20(+1.12%) |
Nov 20, 2013 | 17.86 | 18.36 | 17.84 | 18.22 | 8,253,032 | +0.45(+2.54%) |
Nov 19, 2013 | 17.65 | 17.93 | 17.60 | 17.77 | 3,787,274 | +0.06(+0.34%) |
Nov 18, 2013 | 17.93 | 17.98 | 17.64 | 17.71 | 5,068,814 | -0.19(-1.04%) |
Nov 15, 2013 | 17.46 | 18.01 | 17.30 | 17.90 | 10,587,525 | +0.47(+2.71%) |
Nov 14, 2013 | 16.89 | 17.43 | 16.77 | 17.42 | 9,766,309 | +0.45(+2.66%) |
Nov 13, 2013 | 16.82 | 16.99 | 16.72 | 16.97 | 4,776,094 | +0.15(+0.88%) |
Nov 12, 2013 | 17.08 | 17.13 | 16.77 | 16.82 | 3,502,197 | -0.27(-1.61%) |
Nov 11, 2013 | 17.38 | 17.38 | 17.04 | 17.10 | 6,270,519 | -0.24(-1.39%) |
Nov 08, 2013 | 17.15 | 17.48 | 17.08 | 17.34 | 7,854,439 | +0.21(+1.25%) |
Nov 07, 2013 | 17.50 | 17.54 | 17.08 | 17.13 | 6,720,912 | +0.02(+0.10%) |
Nov 06, 2013 | 17.15 | 17.32 | 17.03 | 17.11 | 4,573,803 | +0.12(+0.68%) |
Nov 05, 2013 | 17.13 | 17.19 | 16.93 | 16.99 | 4,977,025 | -0.23(-1.31%) |
Nov 04, 2013 | 17.25 | 17.30 | 17.13 | 17.22 | 3,551,950 | +0.04(+0.22%) |
Nov 01, 2013 | 17.54 | 17.54 | 17.13 | 17.18 | 6,098,436 | -0.27(-1.54%) |
Oct 31, 2013 | 17.49 | 17.71 | 17.36 | 17.45 | 3,948,324 | +0.01(+0.06%) |
Oct 30, 2013 | 17.72 | 17.73 | 17.21 | 17.44 | 3,359,606 | -0.19(-1.09%) |
Oct 29, 2013 | 17.28 | 17.65 | 17.27 | 17.63 | 3,980,919 | +0.43(+2.52%) |
Oct 28, 2013 | 17.50 | 17.50 | 17.18 | 17.20 | 4,798,387 | -0.31(-1.76%) |
Oct 25, 2013 | 17.28 | 17.57 | 17.27 | 17.51 | 1,958,578 | +0.08(+0.44%) |
Oct 24, 2013 | 17.20 | 17.46 | 17.08 | 17.43 | 2,068,361 | +0.19(+1.08%) |
Oct 23, 2013 | 17.46 | 17.49 | 17.13 | 17.24 | 3,715,550 | -0.39(-2.21%) |
Oct 22, 2013 | 17.87 | 17.99 | 17.57 | 17.63 | 2,646,297 | -0.17(-0.96%) |
Oct 21, 2013 | 18.08 | 18.08 | 17.76 | 17.80 | 2,677,378 | -0.23(-1.28%) |
Oct 18, 2013 | 17.77 | 18.12 | 17.76 | 18.03 | 2,036,095 | +0.27(+1.52%) |
Oct 17, 2013 | 17.93 | 17.95 | 17.74 | 17.76 | 2,749,344 | -0.18(-1.01%) |
Oct 16, 2013 | 17.93 | 17.99 | 17.81 | 17.95 | 2,546,235 | +0.09(+0.49%) |
Oct 15, 2013 | 17.92 | 18.05 | 17.77 | 17.86 | 3,014,258 | -0.20(-1.10%) |
Oct 14, 2013 | 17.59 | 18.07 | 17.56 | 18.05 | 2,619,118 | +0.37(+2.11%) |
Oct 11, 2013 | 17.60 | 17.83 | 17.51 | 17.68 | 2,601,553 | +0.02(+0.09%) |
Oct 10, 2013 | 17.22 | 17.73 | 17.21 | 17.66 | 5,017,757 | +0.71(+4.22%) |
Oct 09, 2013 | 17.01 | 17.07 | 16.81 | 16.95 | 3,233,745 | -0.08(-0.48%) |
Oct 08, 2013 | 17.23 | 17.35 | 16.98 | 17.03 | 3,416,633 | -0.13(-0.77%) |
Oct 07, 2013 | 17.02 | 17.38 | 16.95 | 17.16 | 2,885,446 | -0.04(-0.22%) |
Oct 04, 2013 | 16.97 | 17.31 | 16.88 | 17.20 | 2,678,676 | +0.28(+1.66%) |
Oct 03, 2013 | 17.18 | 17.24 | 16.91 | 16.92 | 3,375,801 | -0.23(-1.35%) |
Oct 02, 2013 | 17.44 | 17.44 | 17.13 | 17.15 | 2,657,312 | -0.32(-1.86%) |
Oct 01, 2013 | 17.20 | 17.55 | 17.19 | 17.48 | 2,872,124 | +0.20(+1.14%) |
Sep 30, 2013 | 17.13 | 17.51 | 17.10 | 17.28 | 2,984,128 | -0.02(-0.13%) |
Sep 27, 2013 | 17.34 | 17.45 | 17.24 | 17.30 | 1,722,520 | -0.08(-0.47%) |
Sep 26, 2013 | 17.34 | 17.55 | 17.30 | 17.38 | 2,519,162 | +0.11(+0.64%) |
Sep 25, 2013 | 17.15 | 17.49 | 17.15 | 17.27 | 2,348,562 | +0.13(+0.74%) |
Sep 24, 2013 | 17.26 | 17.33 | 17.14 | 17.15 | 2,809,413 | -0.10(-0.61%) |
Sep 23, 2013 | 17.38 | 17.38 | 17.20 | 17.25 | 2,281,026 | -0.08(-0.44%) |
Sep 20, 2013 | 17.47 | 17.53 | 17.28 | 17.33 | 2,414,082 | -0.09(-0.54%) |
Sep 19, 2013 | 17.67 | 17.71 | 17.37 | 17.42 | 1,776,702 | -0.19(-1.09%) |
Sep 18, 2013 | 17.42 | 17.76 | 17.20 | 17.62 | 4,411,380 | +0.21(+1.23%) |
Sep 17, 2013 | 17.41 | 17.68 | 17.36 | 17.40 | 3,234,776 | -0.07(-0.38%) |
Sep 16, 2013 | 17.47 | 17.52 | 17.41 | 17.47 | 2,368,221 | +0.04(+0.22%) |
Sep 13, 2013 | 17.32 | 17.58 | 17.26 | 17.43 | 2,698,933 | +0.09(+0.54%) |
Sep 12, 2013 | 17.51 | 17.60 | 17.26 | 17.34 | 3,293,988 | -0.16(-0.91%) |
Sep 11, 2013 | 17.25 | 17.53 | 17.21 | 17.49 | 3,497,323 | +0.42(+2.43%) |
Sep 10, 2013 | 16.96 | 17.18 | 16.82 | 17.08 | 3,379,015 | +0.09(+0.51%) |
Sep 09, 2013 | 16.93 | 17.11 | 16.92 | 16.99 | 3,157,146 | +0.02(+0.13%) |
Sep 06, 2013 | 17.11 | 17.16 | 16.96 | 16.97 | 2,511,712 | +0.10(+0.58%) |
Sep 05, 2013 | 16.98 | 16.98 | 16.80 | 16.87 | 4,196,900 | -0.02(-0.10%) |
Sep 04, 2013 | 16.94 | 17.04 | 16.86 | 16.89 | 2,545,100 | -0.11(-0.67%) |
Sep 03, 2013 | 16.83 | 17.09 | 16.83 | 17.00 | 4,006,584 | +0.31(+1.83%) |
Aug 30, 2013 | 16.95 | 17.00 | 16.67 | 16.70 | 4,262,672 | -0.27(-1.58%) |
Aug 29, 2013 | 17.03 | 17.12 | 16.87 | 16.96 | 4,257,541 | -0.17(-1.02%) |
Aug 28, 2013 | 16.64 | 17.20 | 16.60 | 17.14 | 7,576,413 | +0.62(+3.73%) |
Aug 27, 2013 | 16.44 | 16.81 | 16.38 | 16.52 | 5,810,863 | +0.21(+1.27%) |
Aug 26, 2013 | 16.17 | 16.35 | 16.16 | 16.32 | 1,979,046 | +0.15(+0.94%) |
Aug 23, 2013 | 16.24 | 16.28 | 16.03 | 16.16 | 2,674,323 | -0.03(-0.20%) |
Aug 22, 2013 | 15.97 | 16.23 | 15.94 | 16.20 | 2,074,943 | +0.23(+1.43%) |
Aug 21, 2013 | 16.12 | 16.21 | 15.86 | 15.97 | 3,100,196 | -0.29(-1.81%) |
Aug 20, 2013 | 16.11 | 16.36 | 16.02 | 16.26 | 2,770,134 | +0.09(+0.54%) |
Aug 19, 2013 | 16.62 | 16.63 | 16.15 | 16.17 | 3,184,032 | -0.47(-2.85%) |
Aug 16, 2013 | 16.54 | 16.78 | 16.48 | 16.65 | 2,696,030 | +0.08(+0.46%) |
Aug 15, 2013 | 16.42 | 16.58 | 16.32 | 16.57 | 3,533,387 | +0.08(+0.46%) |
Aug 14, 2013 | 16.48 | 16.52 | 16.33 | 16.50 | 3,290,519 | +0.04(+0.23%) |
Aug 13, 2013 | 16.47 | 16.52 | 16.39 | 16.46 | 2,371,336 | +0.01(+0.07%) |
Aug 12, 2013 | 16.48 | 16.59 | 16.30 | 16.45 | 5,665,101 | -0.17(-1.05%) |
Aug 09, 2013 | 16.79 | 16.84 | 16.52 | 16.62 | 4,070,507 | -0.17(-1.01%) |
Aug 08, 2013 | 16.62 | 16.84 | 16.24 | 16.79 | 4,487,707 | +0.22(+1.35%) |
Aug 07, 2013 | 16.58 | 16.74 | 16.49 | 16.57 | 5,051,464 | -0.25(-1.46%) |
Aug 06, 2013 | 17.04 | 17.04 | 16.61 | 16.81 | 3,451,703 | -0.29(-1.72%) |
Aug 05, 2013 | 17.11 | 17.30 | 17.06 | 17.11 | 2,007,630 | -0.05(-0.32%) |
Aug 02, 2013 | 17.19 | 17.24 | 17.06 | 17.16 | 2,585,418 | -0.07(-0.38%) |