Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.32 | 23.37 | 22.90 | 22.94 | 46,624,656 | -0.61(-2.59%) |
Jul 30, 2014 | 23.63 | 23.72 | 23.39 | 23.55 | 28,069,728 | -0.10(-0.40%) |
Jul 29, 2014 | 24.20 | 24.41 | 23.60 | 23.64 | 72,466,712 | +0.18(+0.76%) |
Jul 28, 2014 | 23.32 | 23.46 | 23.28 | 23.46 | 21,105,456 | +0.14(+0.59%) |
Jul 25, 2014 | 23.22 | 23.42 | 23.23 | 23.33 | 24,319,558 | +0.10(+0.45%) |
Jul 24, 2014 | 23.18 | 23.41 | 23.07 | 23.22 | 38,723,608 | +0.06(+0.28%) |
Jul 23, 2014 | 23.19 | 23.29 | 23.10 | 23.16 | 26,150,964 | -0.03(-0.14%) |
Jul 22, 2014 | 23.19 | 23.26 | 22.93 | 23.19 | 32,976,934 | +0.13(+0.55%) |
Jul 21, 2014 | 23.12 | 23.20 | 22.99 | 23.06 | 24,893,800 | -0.02(-0.10%) |
Jul 18, 2014 | 23.03 | 23.13 | 22.95 | 23.09 | 22,271,676 | +0.20(+0.85%) |
Jul 17, 2014 | 23.10 | 23.19 | 22.85 | 22.89 | 25,235,268 | -0.29(-1.26%) |
Jul 16, 2014 | 23.15 | 23.21 | 23.05 | 23.18 | 28,023,556 | +0.11(+0.49%) |
Jul 15, 2014 | 23.00 | 23.12 | 22.91 | 23.07 | 31,283,298 | +0.08(+0.36%) |
Jul 14, 2014 | 22.95 | 23.02 | 22.81 | 22.99 | 28,549,944 | +0.10(+0.42%) |
Jul 11, 2014 | 22.68 | 22.94 | 22.60 | 22.89 | 38,999,256 | +0.31(+1.37%) |
Jul 10, 2014 | 22.10 | 22.64 | 22.08 | 22.58 | 40,296,804 | +0.34(+1.51%) |
Jul 09, 2014 | 22.29 | 22.34 | 22.16 | 22.25 | 31,683,640 | +0.06(+0.29%) |
Jul 08, 2014 | 22.30 | 22.32 | 22.18 | 22.18 | 28,159,724 | +0.03(+0.14%) |
Jul 07, 2014 | 22.09 | 22.21 | 22.06 | 22.15 | 25,049,668 | +0.02(+0.08%) |
Jul 03, 2014 | 22.22 | 22.13 | 22.13 | 22.13 | 18,504,620 | +0.02(+0.10%) |
Jul 02, 2014 | 22.05 | 22.14 | 21.96 | 22.11 | 25,738,424 | +0.13(+0.59%) |
Jul 01, 2014 | 21.76 | 22.06 | 21.74 | 21.98 | 31,917,000 | +0.20(+0.90%) |
Jun 30, 2014 | 21.94 | 22.02 | 21.73 | 21.78 | 37,679,824 | -0.17(-0.79%) |
Jun 27, 2014 | 21.91 | 21.96 | 21.76 | 21.96 | 27,829,170 | +0.05(+0.22%) |
Jun 26, 2014 | 22.00 | 22.00 | 21.76 | 21.91 | 20,859,986 | -0.09(-0.40%) |
Jun 25, 2014 | 21.88 | 22.03 | 21.86 | 22.00 | 25,385,676 | +0.06(+0.26%) |
Jun 24, 2014 | 22.15 | 22.17 | 21.90 | 21.94 | 30,340,096 | -0.20(-0.90%) |
Jun 23, 2014 | 21.98 | 22.15 | 21.87 | 22.14 | 26,553,362 | +0.15(+0.69%) |
Jun 20, 2014 | 22.02 | 22.15 | 21.90 | 21.99 | 40,902,680 | -0.04(-0.16%) |
Jun 19, 2014 | 22.00 | 22.16 | 21.94 | 22.02 | 25,234,752 | +0.02(+0.10%) |
Jun 18, 2014 | 21.82 | 22.00 | 21.73 | 22.00 | 26,541,384 | +0.09(+0.43%) |
Jun 17, 2014 | 21.90 | 21.97 | 21.79 | 21.91 | 24,756,396 | -0.04(-0.20%) |
Jun 16, 2014 | 21.92 | 22.00 | 21.84 | 21.95 | 20,442,552 | +0.06(+0.26%) |
Jun 13, 2014 | 21.78 | 21.95 | 21.73 | 21.90 | 24,980,306 | +0.06(+0.29%) |
Jun 12, 2014 | 21.94 | 21.97 | 21.70 | 21.83 | 25,864,958 | -0.15(-0.67%) |
Jun 11, 2014 | 22.05 | 22.07 | 21.96 | 21.98 | 22,527,044 | -0.07(-0.30%) |
Jun 10, 2014 | 22.02 | 22.06 | 21.94 | 22.05 | 24,625,462 | +0.04(+0.20%) |
Jun 06, 2014 | 21.94 | 22.03 | 21.75 | 22.00 | 31,264,746 | +0.06(+0.28%) |
Jun 05, 2014 | 21.91 | 22.06 | 21.82 | 21.94 | 22,116,402 | +0.06(+0.26%) |
Jun 04, 2014 | 21.96 | 21.98 | 21.85 | 21.88 | 28,463,454 | -0.06(-0.28%) |
Jun 03, 2014 | 22.15 | 22.18 | 21.90 | 21.94 | 42,215,364 | -0.34(-1.52%) |
Jun 02, 2014 | 22.24 | 22.41 | 22.24 | 22.28 | 32,187,692 | +0.04(+0.18%) |
May 30, 2014 | 22.06 | 22.26 | 22.06 | 22.24 | 27,870,164 | +0.11(+0.48%) |
May 29, 2014 | 22.15 | 22.22 | 22.03 | 22.14 | 23,046,578 | -0.01(-0.04%) |
May 28, 2014 | 22.03 | 22.22 | 22.02 | 22.15 | 25,107,088 | +0.05(+0.24%) |
May 27, 2014 | 22.25 | 22.27 | 22.01 | 22.09 | 27,381,308 | -0.05(-0.24%) |
May 23, 2014 | 22.02 | 22.15 | 22.15 | 22.15 | 27,064,910 | +0.12(+0.53%) |
May 22, 2014 | 21.95 | 22.04 | 21.93 | 22.03 | 19,912,724 | +0.14(+0.63%) |
May 21, 2014 | 21.77 | 21.98 | 21.74 | 21.89 | 31,238,934 | +0.23(+1.07%) |
May 20, 2014 | 21.98 | 21.98 | 21.65 | 21.66 | 31,472,814 | -0.22(-1.02%) |
May 19, 2014 | 21.87 | 22.04 | 21.84 | 21.88 | 42,744,052 | +0.04(+0.16%) |
May 16, 2014 | 21.69 | 21.95 | 21.61 | 21.85 | 66,011,912 | +0.49(+2.31%) |
May 15, 2014 | 21.30 | 21.48 | 21.30 | 21.35 | 29,153,762 | -0.02(-0.10%) |
May 14, 2014 | 21.37 | 21.51 | 21.28 | 21.37 | 31,122,250 | +0.07(+0.33%) |
May 13, 2014 | 21.51 | 21.52 | 21.21 | 21.30 | 40,407,688 | -0.14(-0.64%) |
May 12, 2014 | 21.63 | 21.65 | 21.38 | 21.44 | 30,419,778 | -0.14(-0.66%) |
May 09, 2014 | 21.53 | 21.67 | 21.48 | 21.58 | 32,609,002 | -0.00(-0.02%) |
May 08, 2014 | 21.40 | 21.65 | 21.40 | 21.59 | 38,947,596 | +0.17(+0.81%) |
May 07, 2014 | 21.16 | 21.56 | 21.13 | 21.41 | 52,938,240 | +0.28(+1.33%) |
May 06, 2014 | 21.09 | 21.14 | 21.04 | 21.13 | 30,460,166 | +0.04(+0.17%) |
May 05, 2014 | 20.99 | 21.12 | 20.94 | 21.10 | 28,301,646 | +0.12(+0.57%) |
May 02, 2014 | 20.91 | 21.11 | 20.84 | 20.98 | 40,744,556 | -0.04(-0.21%) |
May 01, 2014 | 20.81 | 21.03 | 20.75 | 21.02 | 51,051,084 | +0.22(+1.05%) |
Apr 30, 2014 | 20.79 | 20.86 | 20.75 | 20.81 | 36,436,192 | -0.02(-0.09%) |
Apr 29, 2014 | 20.78 | 20.88 | 20.62 | 20.82 | 34,920,692 | +0.08(+0.36%) |
Apr 28, 2014 | 20.58 | 20.79 | 20.55 | 20.75 | 49,023,884 | +0.29(+1.44%) |
Apr 25, 2014 | 20.52 | 20.59 | 20.41 | 20.45 | 54,875,196 | -0.15(-0.73%) |
Apr 24, 2014 | 21.10 | 21.14 | 20.51 | 20.60 | 93,184,720 | -0.51(-2.42%) |
Apr 23, 2014 | 21.06 | 21.22 | 20.81 | 21.12 | 85,664,336 | -0.22(-1.02%) |
Apr 22, 2014 | 21.37 | 21.54 | 21.26 | 21.33 | 46,457,768 | -0.03(-0.12%) |
Apr 21, 2014 | 21.27 | 21.37 | 21.26 | 21.36 | 29,803,448 | +0.17(+0.80%) |
Apr 17, 2014 | 20.87 | 21.19 | 21.19 | 21.19 | 52,203,800 | +0.22(+1.06%) |
Apr 16, 2014 | 20.94 | 21.00 | 20.79 | 20.97 | 42,029,552 | +0.08(+0.38%) |
Apr 15, 2014 | 21.04 | 21.06 | 20.82 | 20.89 | 46,810,496 | -0.16(-0.74%) |
Apr 14, 2014 | 21.04 | 21.07 | 20.85 | 21.05 | 42,378,556 | +0.09(+0.43%) |
Apr 11, 2014 | 21.08 | 21.12 | 20.93 | 20.96 | 58,004,456 | -0.18(-0.84%) |
Apr 10, 2014 | 21.24 | 21.58 | 21.11 | 21.13 | 74,678,752 | -0.23(-1.06%) |
Apr 09, 2014 | 21.45 | 21.45 | 21.16 | 21.36 | 67,862,976 | -0.10(-0.48%) |
Apr 08, 2014 | 21.22 | 21.47 | 21.16 | 21.46 | 81,697,584 | +0.51(+2.44%) |
Apr 07, 2014 | 20.77 | 21.04 | 20.76 | 20.95 | 68,577,504 | +0.03(+0.17%) |
Apr 04, 2014 | 21.01 | 21.05 | 20.88 | 20.92 | 47,716,740 | -0.03(-0.17%) |
Apr 03, 2014 | 20.87 | 20.97 | 20.73 | 20.95 | 44,108,124 | +0.13(+0.63%) |
Apr 02, 2014 | 20.75 | 20.98 | 20.74 | 20.82 | 57,167,408 | +0.03(+0.15%) |
Apr 01, 2014 | 20.70 | 20.80 | 20.55 | 20.79 | 44,870,024 | +0.08(+0.38%) |
Mar 31, 2014 | 20.75 | 20.83 | 20.68 | 20.71 | 46,731,188 | +0.07(+0.32%) |
Mar 28, 2014 | 20.74 | 20.87 | 20.53 | 20.65 | 59,025,268 | -0.12(-0.57%) |
Mar 27, 2014 | 20.46 | 20.77 | 20.45 | 20.76 | 72,621,400 | +0.30(+1.45%) |
Mar 26, 2014 | 20.64 | 20.75 | 20.47 | 20.47 | 55,554,580 | -0.09(-0.44%) |
Mar 25, 2014 | 20.47 | 20.62 | 20.36 | 20.56 | 53,396,520 | +0.09(+0.45%) |
Mar 24, 2014 | 20.38 | 20.51 | 20.19 | 20.47 | 79,398,680 | +0.04(+0.21%) |
Mar 21, 2014 | 20.59 | 20.64 | 20.33 | 20.43 | 89,323,024 | -0.13(-0.64%) |
Mar 20, 2014 | 20.21 | 20.57 | 20.14 | 20.56 | 71,896,176 | +0.37(+1.83%) |
Mar 19, 2014 | 20.30 | 20.45 | 20.11 | 20.19 | 79,623,856 | -0.15(-0.73%) |
Mar 18, 2014 | 20.17 | 20.36 | 20.12 | 20.33 | 60,290,272 | +0.17(+0.84%) |
Mar 17, 2014 | 20.12 | 20.26 | 20.07 | 20.16 | 59,864,148 | +0.10(+0.50%) |
Mar 14, 2014 | 19.96 | 20.15 | 19.95 | 20.06 | 64,018,860 | +0.02(+0.11%) |
Mar 13, 2014 | 20.18 | 20.27 | 20.01 | 20.04 | 79,316,992 | -0.14(-0.71%) |
Mar 12, 2014 | 20.28 | 20.29 | 20.09 | 20.19 | 103,261,200 | -0.15(-0.73%) |
Mar 11, 2014 | 20.35 | 20.37 | 20.19 | 20.33 | 95,028,568 | -0.14(-0.70%) |
Mar 10, 2014 | 20.37 | 20.49 | 20.25 | 20.48 | 72,355,288 | -0.05(-0.25%) |
Mar 07, 2014 | 20.64 | 20.65 | 20.40 | 20.53 | 94,371,800 | -0.14(-0.65%) |
Mar 06, 2014 | 20.66 | 20.70 | 20.57 | 20.66 | 68,941,152 | +0.03(+0.17%) |
Mar 05, 2014 | 20.82 | 20.84 | 20.61 | 20.63 | 89,452,288 | -0.23(-1.09%) |
Mar 04, 2014 | 20.70 | 21.07 | 20.67 | 20.86 | 118,503,960 | +0.26(+1.25%) |
Mar 03, 2014 | 20.59 | 20.76 | 20.39 | 20.60 | 134,937,344 | -0.12(-0.57%) |
Feb 28, 2014 | 20.66 | 20.80 | 20.56 | 20.72 | 143,128,864 | +0.03(+0.17%) |
Feb 27, 2014 | 20.18 | 20.80 | 20.15 | 20.68 | 311,825,824 | +0.50(+2.48%) |
Feb 26, 2014 | 20.07 | 20.25 | 19.98 | 20.18 | 230,607,664 | +0.03(+0.13%) |
Feb 25, 2014 | 20.21 | 20.36 | 20.11 | 20.16 | 319,999,360 | +0.03(+0.13%) |
Feb 24, 2014 | 20.48 | 20.55 | 20.13 | 20.13 | 1,151,197,952 | -0.45(-2.20%) |
Feb 21, 2014 | 20.70 | 21.01 | 20.54 | 20.58 | 139,727,968 | -0.37(-1.77%) |
Feb 20, 2014 | 20.38 | 21.05 | 20.36 | 20.95 | 111,715,072 | +0.69(+3.42%) |
Feb 19, 2014 | 19.92 | 20.39 | 19.84 | 20.26 | 78,289,264 | +0.24(+1.20%) |
Feb 18, 2014 | 20.23 | 20.25 | 19.79 | 20.02 | 80,182,720 | -0.23(-1.14%) |
Feb 14, 2014 | 20.53 | 20.25 | 20.25 | 20.25 | 60,291,512 | -0.35(-1.69%) |
Feb 13, 2014 | 20.57 | 20.66 | 20.46 | 20.60 | 43,254,332 | -0.03(-0.13%) |
Feb 12, 2014 | 20.66 | 20.66 | 20.49 | 20.63 | 53,864,644 | +0.07(+0.34%) |
Feb 11, 2014 | 20.48 | 20.63 | 20.43 | 20.56 | 37,204,472 | +0.13(+0.64%) |
Feb 10, 2014 | 20.38 | 20.44 | 20.11 | 20.43 | 28,507,602 | +0.04(+0.21%) |
Feb 07, 2014 | 20.42 | 20.46 | 20.28 | 20.38 | 31,069,880 | +0.06(+0.28%) |
Feb 06, 2014 | 20.30 | 20.41 | 20.19 | 20.32 | 40,318,476 | -0.00(-0.02%) |
Feb 05, 2014 | 20.35 | 20.42 | 20.16 | 20.33 | 45,317,176 | -0.06(-0.28%) |
Feb 04, 2014 | 20.16 | 20.39 | 20.08 | 20.39 | 52,079,760 | +0.18(+0.88%) |
Feb 03, 2014 | 20.91 | 20.91 | 20.12 | 20.21 | 82,918,056 | -0.70(-3.35%) |
Jan 31, 2014 | 20.51 | 21.12 | 20.47 | 20.91 | 42,623,612 | +0.17(+0.82%) |
Jan 30, 2014 | 20.80 | 20.94 | 20.70 | 20.74 | 33,135,860 | -0.03(-0.13%) |
Jan 29, 2014 | 20.46 | 20.89 | 20.33 | 20.76 | 57,192,432 | +0.14(+0.70%) |
Jan 28, 2014 | 20.76 | 20.84 | 20.61 | 20.62 | 37,511,508 | -0.14(-0.69%) |
Jan 27, 2014 | 20.77 | 21.06 | 20.64 | 20.76 | 49,170,760 | +0.03(+0.13%) |
Jan 24, 2014 | 20.73 | 21.12 | 20.69 | 20.74 | 59,245,336 | -0.10(-0.48%) |
Jan 23, 2014 | 20.49 | 20.84 | 20.44 | 20.84 | 51,736,564 | +0.23(+1.12%) |
Jan 22, 2014 | 20.66 | 20.69 | 20.50 | 20.61 | 41,225,404 | -0.16(-0.78%) |
Jan 21, 2014 | 21.27 | 21.29 | 20.36 | 20.77 | 75,875,992 | -0.28(-1.34%) |
Jan 17, 2014 | 21.19 | 21.05 | 21.05 | 21.05 | 36,720,688 | -0.08(-0.37%) |
Jan 16, 2014 | 21.01 | 21.19 | 20.88 | 21.13 | 32,597,310 | +0.11(+0.54%) |
Jan 15, 2014 | 20.50 | 21.06 | 20.50 | 21.02 | 49,888,516 | +0.52(+2.53%) |
Jan 14, 2014 | 20.48 | 20.55 | 20.28 | 20.50 | 44,255,876 | +0.02(+0.11%) |
Jan 13, 2014 | 20.75 | 20.79 | 20.44 | 20.48 | 43,140,340 | -0.31(-1.51%) |
Jan 10, 2014 | 20.83 | 20.94 | 20.65 | 20.79 | 26,306,174 | +0.11(+0.53%) |
Jan 09, 2014 | 21.09 | 21.12 | 20.68 | 20.68 | 33,083,432 | -0.44(-2.06%) |
Jan 08, 2014 | 21.20 | 21.37 | 21.06 | 21.12 | 30,007,094 | +0.11(+0.54%) |
Jan 07, 2014 | 20.93 | 21.05 | 20.70 | 21.00 | 41,044,476 | +0.26(+1.25%) |
Jan 06, 2014 | 20.78 | 20.91 | 20.54 | 20.74 | 37,682,604 | +0.12(+0.56%) |
Jan 03, 2014 | 21.02 | 21.02 | 20.54 | 20.63 | 28,222,554 | -0.25(-1.18%) |
Jan 02, 2014 | 20.91 | 20.97 | 20.86 | 20.88 | 21,736,832 | -0.06(-0.29%) |
Dec 31, 2013 | 20.88 | 20.94 | 20.94 | 20.94 | 17,737,610 | -0.00(-0.02%) |
Dec 30, 2013 | 20.90 | 21.00 | 20.87 | 20.94 | 12,815,410 | -0.01(-0.04%) |
Dec 27, 2013 | 21.00 | 21.03 | 20.87 | 20.95 | 12,611,842 | -0.00(-0.02%) |
Dec 26, 2013 | 20.88 | 21.02 | 20.84 | 20.95 | 11,971,149 | +0.09(+0.41%) |
Dec 24, 2013 | 20.71 | 20.91 | 20.71 | 20.87 | 11,858,819 | +0.17(+0.82%) |
Dec 23, 2013 | 20.61 | 20.77 | 20.61 | 20.70 | 27,334,696 | +0.21(+1.04%) |
Dec 20, 2013 | 20.67 | 20.77 | 20.48 | 20.48 | 41,489,788 | -0.15(-0.72%) |
Dec 19, 2013 | 20.52 | 20.73 | 20.46 | 20.63 | 23,838,134 | -0.02(-0.08%) |
Dec 18, 2013 | 20.38 | 20.68 | 20.22 | 20.65 | 37,769,064 | +0.39(+1.91%) |
Dec 17, 2013 | 20.48 | 20.48 | 20.22 | 20.26 | 31,127,580 | -0.30(-1.45%) |
Dec 16, 2013 | 20.66 | 21.05 | 20.54 | 20.56 | 37,610,392 | +0.18(+0.88%) |
Dec 13, 2013 | 20.50 | 20.52 | 20.25 | 20.38 | 27,939,944 | -0.12(-0.60%) |
Dec 12, 2013 | 20.66 | 20.68 | 20.39 | 20.51 | 28,488,850 | -0.15(-0.74%) |
Dec 11, 2013 | 20.88 | 20.88 | 20.47 | 20.66 | 37,747,916 | -0.24(-1.14%) |
Dec 10, 2013 | 21.09 | 21.09 | 20.81 | 20.90 | 31,110,824 | -0.22(-1.05%) |
Dec 09, 2013 | 20.91 | 21.14 | 20.79 | 21.12 | 28,038,366 | +0.04(+0.18%) |
Dec 06, 2013 | 20.98 | 21.13 | 20.86 | 21.08 | 26,234,418 | +0.24(+1.17%) |
Dec 05, 2013 | 20.95 | 20.95 | 20.63 | 20.84 | 34,768,404 | -0.20(-0.93%) |
Dec 04, 2013 | 21.01 | 21.21 | 20.92 | 21.03 | 25,131,560 | -0.10(-0.46%) |
Dec 03, 2013 | 20.99 | 21.13 | 20.93 | 21.13 | 23,906,602 | +0.14(+0.69%) |
Dec 02, 2013 | 21.16 | 21.17 | 20.94 | 20.99 | 25,015,414 | -0.15(-0.73%) |
Nov 29, 2013 | 21.32 | 21.32 | 21.11 | 21.14 | 11,521,081 | -0.13(-0.62%) |
Nov 27, 2013 | 21.36 | 21.39 | 21.15 | 21.27 | 17,182,564 | -0.05(-0.24%) |
Nov 26, 2013 | 21.34 | 21.46 | 21.26 | 21.32 | 20,254,668 | +0.02(+0.08%) |
Nov 25, 2013 | 21.43 | 21.45 | 21.27 | 21.31 | 13,894,550 | -0.09(-0.42%) |
Nov 22, 2013 | 21.43 | 21.47 | 21.31 | 21.40 | 23,118,494 | -0.07(-0.32%) |
Nov 21, 2013 | 21.56 | 21.64 | 21.45 | 21.46 | 15,509,092 | -0.01(-0.04%) |
Nov 20, 2013 | 21.64 | 21.84 | 21.43 | 21.47 | 22,612,570 | -0.16(-0.75%) |
Nov 19, 2013 | 21.66 | 21.75 | 21.52 | 21.63 | 18,625,414 | +0.01(+0.04%) |
Nov 18, 2013 | 21.45 | 21.65 | 21.45 | 21.63 | 23,841,146 | +0.19(+0.89%) |
Nov 15, 2013 | 21.37 | 21.48 | 21.25 | 21.43 | 21,363,682 | +0.02(+0.08%) |
Nov 14, 2013 | 21.34 | 21.49 | 21.34 | 21.42 | 20,734,892 | +0.12(+0.56%) |
Nov 13, 2013 | 21.25 | 21.30 | 21.03 | 21.30 | 25,577,648 | -0.07(-0.34%) |
Nov 12, 2013 | 21.31 | 21.50 | 21.21 | 21.37 | 22,432,748 | +0.09(+0.40%) |
Nov 11, 2013 | 21.35 | 21.41 | 21.20 | 21.29 | 12,033,339 | -0.10(-0.48%) |
Nov 08, 2013 | 21.33 | 21.40 | 21.10 | 21.39 | 38,477,096 | +0.01(+0.06%) |
Nov 07, 2013 | 21.54 | 21.73 | 21.32 | 21.37 | 25,356,810 | -0.19(-0.87%) |
Nov 06, 2013 | 21.46 | 21.67 | 21.45 | 21.56 | 21,837,112 | +0.22(+1.02%) |
Nov 05, 2013 | 21.65 | 21.67 | 21.34 | 21.35 | 27,488,012 | -0.42(-1.92%) |
Nov 04, 2013 | 21.69 | 21.77 | 21.53 | 21.76 | 19,470,320 | +0.25(+1.17%) |
Nov 01, 2013 | 21.64 | 21.92 | 21.45 | 21.51 | 26,875,020 | -0.01(-0.04%) |
Oct 31, 2013 | 21.51 | 21.69 | 21.32 | 21.52 | 25,611,102 | -0.01(-0.04%) |
Oct 30, 2013 | 21.89 | 21.90 | 20.92 | 21.53 | 29,443,476 | -0.24(-1.10%) |
Oct 29, 2013 | 21.57 | 21.94 | 21.55 | 21.77 | 34,281,628 | +0.22(+1.03%) |
Oct 28, 2013 | 21.60 | 21.61 | 21.42 | 21.55 | 26,232,302 | -0.06(-0.28%) |
Oct 25, 2013 | 21.44 | 21.63 | 21.35 | 21.61 | 21,560,454 | +0.12(+0.58%) |
Oct 24, 2013 | 21.75 | 21.81 | 21.44 | 21.48 | 24,297,958 | -0.17(-0.79%) |
Oct 23, 2013 | 21.74 | 21.89 | 21.63 | 21.65 | 26,650,336 | -0.14(-0.63%) |
Oct 22, 2013 | 21.54 | 21.86 | 21.37 | 21.79 | 35,679,376 | +0.24(+1.11%) |
Oct 21, 2013 | 21.31 | 21.56 | 21.30 | 21.55 | 33,641,588 | +0.24(+1.14%) |
Oct 18, 2013 | 21.03 | 21.33 | 20.95 | 21.31 | 52,084,844 | +0.47(+2.27%) |
Oct 17, 2013 | 20.69 | 20.98 | 20.50 | 20.83 | 68,849,128 | +0.70(+3.49%) |
Oct 16, 2013 | 19.85 | 20.21 | 19.77 | 20.13 | 44,199,956 | +0.40(+2.01%) |
Oct 15, 2013 | 19.94 | 20.00 | 19.71 | 19.73 | 29,506,078 | -0.21(-1.05%) |
Oct 14, 2013 | 19.93 | 20.07 | 19.89 | 19.94 | 25,669,818 | -0.12(-0.59%) |
Oct 11, 2013 | 19.94 | 20.06 | 19.88 | 20.06 | 26,126,636 | +0.10(+0.49%) |
Oct 10, 2013 | 19.88 | 19.96 | 19.68 | 19.96 | 27,118,676 | +0.28(+1.43%) |
Oct 09, 2013 | 19.69 | 19.93 | 19.62 | 19.68 | 31,117,384 | +0.06(+0.33%) |
Oct 08, 2013 | 19.91 | 19.91 | 19.61 | 19.62 | 37,057,560 | -0.08(-0.39%) |
Oct 07, 2013 | 19.53 | 19.85 | 19.48 | 19.70 | 108,320,008 | +0.08(+0.40%) |
Oct 04, 2013 | 19.60 | 19.63 | 19.43 | 19.62 | 113,239,064 | +0.04(+0.19%) |
Oct 03, 2013 | 19.44 | 19.65 | 19.38 | 19.58 | 35,921,640 | +0.09(+0.47%) |
Oct 02, 2013 | 19.51 | 19.57 | 19.30 | 19.49 | 28,554,858 | -0.08(-0.43%) |
Oct 01, 2013 | 19.42 | 19.58 | 19.38 | 19.57 | 24,053,500 | +0.13(+0.67%) |
Sep 30, 2013 | 19.40 | 19.54 | 19.29 | 19.44 | 29,486,222 | -0.14(-0.69%) |
Sep 27, 2013 | 19.75 | 19.76 | 19.45 | 19.58 | 24,758,600 | -0.28(-1.41%) |
Sep 26, 2013 | 19.60 | 19.87 | 19.60 | 19.85 | 24,568,332 | +0.30(+1.54%) |
Sep 25, 2013 | 19.70 | 19.72 | 19.48 | 19.55 | 31,900,282 | -0.14(-0.69%) |
Sep 24, 2013 | 19.86 | 19.87 | 19.53 | 19.69 | 40,149,416 | -0.30(-1.48%) |
Sep 23, 2013 | 19.87 | 19.99 | 19.73 | 19.98 | 21,710,354 | +0.08(+0.42%) |
Sep 20, 2013 | 20.24 | 20.24 | 19.80 | 19.90 | 36,476,552 | -0.30(-1.50%) |
Sep 19, 2013 | 20.25 | 20.36 | 20.08 | 20.20 | 27,559,364 | -0.09(-0.43%) |
Sep 18, 2013 | 20.20 | 20.34 | 19.94 | 20.29 | 26,239,982 | +0.06(+0.31%) |
Sep 17, 2013 | 20.19 | 20.28 | 20.11 | 20.23 | 24,647,364 | +0.11(+0.56%) |
Sep 16, 2013 | 20.11 | 20.20 | 20.02 | 20.12 | 36,940,356 | +0.22(+1.13%) |
Sep 13, 2013 | 19.91 | 20.14 | 19.81 | 19.89 | 39,932,348 | +0.17(+0.87%) |
Sep 12, 2013 | 19.41 | 19.79 | 19.34 | 19.72 | 43,521,724 | +0.35(+1.78%) |
Sep 11, 2013 | 19.36 | 19.53 | 19.29 | 19.38 | 38,529,036 | +0.02(+0.11%) |
Sep 10, 2013 | 19.14 | 19.41 | 18.94 | 19.35 | 45,631,184 | +0.23(+1.22%) |
Sep 09, 2013 | 19.30 | 19.33 | 19.08 | 19.12 | 30,259,642 | -0.18(-0.93%) |
Sep 06, 2013 | 19.58 | 19.59 | 19.18 | 19.30 | 32,258,044 | -0.12(-0.64%) |
Sep 05, 2013 | 19.62 | 19.82 | 19.29 | 19.43 | 42,825,456 | -0.06(-0.30%) |
Sep 04, 2013 | 19.04 | 19.60 | 19.03 | 19.48 | 63,741,228 | +0.32(+1.67%) |
Sep 03, 2013 | 18.96 | 19.35 | 18.78 | 19.16 | 112,045,904 | -0.57(-2.89%) |
Aug 30, 2013 | 19.92 | 19.98 | 19.62 | 19.73 | 32,223,080 | -0.18(-0.92%) |
Aug 29, 2013 | 20.25 | 20.27 | 19.81 | 19.92 | 86,943,848 | +0.52(+2.71%) |
Aug 28, 2013 | 19.53 | 19.54 | 19.38 | 19.39 | 16,264,567 | -0.16(-0.83%) |
Aug 27, 2013 | 19.40 | 19.58 | 19.26 | 19.55 | 23,178,956 | +0.00(+0.02%) |
Aug 26, 2013 | 19.80 | 19.80 | 19.55 | 19.55 | 16,659,852 | -0.28(-1.41%) |
Aug 23, 2013 | 19.58 | 19.87 | 19.55 | 19.83 | 16,276,767 | +0.25(+1.25%) |
Aug 22, 2013 | 19.76 | 19.76 | 19.47 | 19.58 | 23,672,942 | -0.10(-0.53%) |
Aug 21, 2013 | 19.90 | 19.90 | 19.67 | 19.69 | 20,236,066 | -0.27(-1.34%) |
Aug 20, 2013 | 19.80 | 20.07 | 19.78 | 19.95 | 17,438,198 | +0.17(+0.86%) |
Aug 19, 2013 | 19.80 | 20.03 | 19.76 | 19.78 | 18,892,524 | -0.09(-0.44%) |
Aug 16, 2013 | 20.11 | 20.21 | 19.71 | 19.87 | 36,937,944 | -0.35(-1.71%) |
Aug 15, 2013 | 20.27 | 20.40 | 20.17 | 20.22 | 15,871,861 | -0.15(-0.72%) |
Aug 14, 2013 | 20.45 | 20.52 | 20.29 | 20.36 | 17,747,114 | -0.11(-0.53%) |
Aug 13, 2013 | 20.68 | 20.69 | 20.42 | 20.47 | 18,906,360 | -0.21(-1.01%) |
Aug 12, 2013 | 20.53 | 20.72 | 20.48 | 20.68 | 13,221,751 | +0.14(+0.67%) |
Aug 09, 2013 | 20.70 | 20.74 | 20.42 | 20.54 | 20,612,888 | -0.12(-0.60%) |
Aug 08, 2013 | 20.85 | 20.85 | 20.60 | 20.67 | 19,564,152 | -0.13(-0.62%) |
Aug 07, 2013 | 20.80 | 20.93 | 20.76 | 20.80 | 12,884,310 | -0.07(-0.32%) |
Aug 06, 2013 | 20.90 | 20.92 | 20.75 | 20.86 | 12,045,232 | -0.05(-0.24%) |
Aug 05, 2013 | 20.87 | 20.97 | 20.80 | 20.91 | 10,883,586 | -0.02(-0.08%) |
Aug 02, 2013 | 20.75 | 21.01 | 20.75 | 20.93 | 16,527,180 | +0.10(+0.48%) |