Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.63 | 18.65 | 18.40 | 18.45 | 38,541,148 | -0.29(-1.56%) |
Jul 30, 2014 | 18.89 | 18.89 | 18.62 | 18.74 | 35,727,280 | -0.06(-0.31%) |
Jul 29, 2014 | 18.92 | 19.02 | 18.78 | 18.80 | 30,695,978 | -0.15(-0.81%) |
Jul 28, 2014 | 18.81 | 19.01 | 18.73 | 18.95 | 37,865,460 | -0.04(-0.19%) |
Jul 25, 2014 | 18.86 | 19.03 | 18.78 | 18.99 | 39,171,416 | +0.10(+0.54%) |
Jul 24, 2014 | 18.85 | 18.94 | 18.77 | 18.89 | 29,919,320 | +0.11(+0.58%) |
Jul 23, 2014 | 18.81 | 18.86 | 18.68 | 18.78 | 39,285,476 | -0.20(-1.04%) |
Jul 22, 2014 | 18.97 | 19.07 | 18.94 | 18.97 | 39,233,804 | +0.07(+0.39%) |
Jul 21, 2014 | 18.93 | 18.97 | 18.81 | 18.90 | 28,470,902 | -0.04(-0.23%) |
Jul 18, 2014 | 18.79 | 18.98 | 18.77 | 18.94 | 34,828,516 | +0.20(+1.09%) |
Jul 17, 2014 | 18.89 | 19.01 | 18.70 | 18.74 | 40,412,844 | -0.26(-1.35%) |
Jul 16, 2014 | 18.81 | 19.05 | 18.81 | 19.00 | 55,324,084 | +0.23(+1.21%) |
Jul 15, 2014 | 18.56 | 18.78 | 18.54 | 18.77 | 40,282,540 | +0.17(+0.90%) |
Jul 14, 2014 | 18.73 | 18.75 | 18.57 | 18.60 | 26,306,422 | -0.06(-0.31%) |
Jul 11, 2014 | 18.66 | 18.75 | 18.60 | 18.66 | 28,646,808 | +0.06(+0.31%) |
Jul 10, 2014 | 18.46 | 18.66 | 18.44 | 18.60 | 37,307,624 | +0.00(+0.00%) |
Jul 09, 2014 | 18.44 | 18.65 | 18.38 | 18.60 | 48,632,888 | +0.27(+1.48%) |
Jul 08, 2014 | 18.43 | 18.51 | 18.32 | 18.33 | 47,275,564 | -0.12(-0.63%) |
Jul 07, 2014 | 18.28 | 18.46 | 18.26 | 18.45 | 29,046,350 | +0.03(+0.16%) |
Jul 03, 2014 | 18.39 | 18.42 | 18.42 | 18.42 | 26,804,402 | +0.12(+0.64%) |
Jul 02, 2014 | 18.26 | 18.38 | 18.18 | 18.30 | 41,139,272 | +0.10(+0.56%) |
Jul 01, 2014 | 18.13 | 18.22 | 17.97 | 18.20 | 47,586,276 | +0.17(+0.93%) |
Jun 30, 2014 | 17.90 | 18.07 | 17.87 | 18.03 | 32,998,534 | +0.11(+0.61%) |
Jun 27, 2014 | 17.85 | 17.98 | 17.76 | 17.92 | 48,233,740 | +0.04(+0.20%) |
Jun 26, 2014 | 17.89 | 18.00 | 17.76 | 17.89 | 26,367,598 | -0.05(-0.28%) |
Jun 25, 2014 | 17.81 | 17.98 | 17.71 | 17.94 | 30,881,532 | +0.14(+0.77%) |
Jun 24, 2014 | 17.87 | 17.95 | 17.79 | 17.80 | 33,427,098 | -0.12(-0.69%) |
Jun 23, 2014 | 18.00 | 18.07 | 17.89 | 17.92 | 25,829,188 | -0.09(-0.52%) |
Jun 20, 2014 | 17.87 | 18.07 | 17.86 | 18.02 | 54,721,416 | +0.09(+0.49%) |
Jun 19, 2014 | 17.87 | 17.93 | 17.74 | 17.93 | 28,421,298 | +0.06(+0.32%) |
Jun 18, 2014 | 17.92 | 17.96 | 17.75 | 17.87 | 34,047,148 | +0.09(+0.53%) |
Jun 17, 2014 | 17.77 | 17.87 | 17.71 | 17.78 | 24,568,240 | -0.02(-0.12%) |
Jun 16, 2014 | 17.79 | 17.95 | 17.74 | 17.80 | 26,188,084 | -0.12(-0.69%) |
Jun 13, 2014 | 17.90 | 17.98 | 17.85 | 17.92 | 28,867,832 | +0.03(+0.16%) |
Jun 12, 2014 | 18.10 | 18.15 | 17.87 | 17.89 | 37,024,848 | -0.28(-1.52%) |
Jun 11, 2014 | 18.03 | 18.26 | 17.99 | 18.17 | 49,824,208 | +0.03(+0.16%) |
Jun 10, 2014 | 17.95 | 18.21 | 17.85 | 18.14 | 49,583,384 | +0.12(+0.68%) |
Jun 06, 2014 | 17.95 | 18.10 | 17.93 | 18.02 | 30,987,142 | +0.09(+0.53%) |
Jun 05, 2014 | 17.87 | 17.95 | 17.71 | 17.92 | 32,107,542 | +0.15(+0.82%) |
Jun 04, 2014 | 17.86 | 17.89 | 17.71 | 17.78 | 28,401,548 | -0.13(-0.71%) |
Jun 03, 2014 | 17.96 | 18.01 | 17.74 | 17.91 | 32,135,586 | -0.08(-0.42%) |
Jun 02, 2014 | 17.88 | 18.00 | 17.82 | 17.98 | 28,066,954 | +0.12(+0.65%) |
May 30, 2014 | 17.93 | 17.96 | 17.76 | 17.87 | 40,490,620 | -0.04(-0.24%) |
May 29, 2014 | 18.03 | 18.08 | 17.82 | 17.91 | 29,793,640 | -0.10(-0.56%) |
May 28, 2014 | 17.87 | 18.09 | 17.87 | 18.01 | 39,387,416 | +0.08(+0.45%) |
May 27, 2014 | 17.95 | 18.05 | 17.87 | 17.93 | 43,410,956 | +0.14(+0.77%) |
May 23, 2014 | 17.69 | 17.79 | 17.79 | 17.79 | 38,280,740 | +0.14(+0.79%) |
May 22, 2014 | 17.72 | 17.81 | 17.63 | 17.65 | 23,972,272 | -0.11(-0.63%) |
May 21, 2014 | 17.57 | 17.89 | 17.54 | 17.76 | 89,860,456 | +0.26(+1.49%) |
May 20, 2014 | 17.60 | 17.70 | 17.43 | 17.50 | 77,481,712 | -0.17(-0.94%) |
May 19, 2014 | 17.59 | 17.74 | 17.50 | 17.67 | 53,089,424 | -0.01(-0.08%) |
May 16, 2014 | 17.52 | 17.74 | 17.46 | 17.68 | 55,782,016 | +0.14(+0.79%) |
May 15, 2014 | 17.61 | 17.92 | 17.50 | 17.55 | 166,460,640 | +0.99(+6.01%) |
May 14, 2014 | 16.63 | 16.73 | 16.42 | 16.55 | 78,254,720 | -0.04(-0.22%) |
May 13, 2014 | 16.79 | 16.84 | 16.52 | 16.59 | 79,801,944 | -0.24(-1.42%) |
May 12, 2014 | 16.72 | 16.93 | 16.69 | 16.83 | 55,221,220 | +0.12(+0.74%) |
May 09, 2014 | 16.66 | 16.77 | 16.63 | 16.70 | 31,136,486 | +0.00(+0.01%) |
May 08, 2014 | 16.62 | 16.81 | 16.52 | 16.70 | 44,275,884 | +0.11(+0.65%) |
May 07, 2014 | 16.49 | 16.62 | 16.28 | 16.60 | 53,543,760 | +0.11(+0.66%) |
May 06, 2014 | 16.57 | 16.61 | 16.42 | 16.49 | 29,155,914 | -0.17(-1.02%) |
May 05, 2014 | 16.62 | 16.69 | 16.49 | 16.66 | 24,572,090 | +0.01(+0.06%) |
May 02, 2014 | 16.77 | 16.78 | 16.62 | 16.65 | 25,849,468 | -0.05(-0.30%) |
May 01, 2014 | 16.79 | 16.80 | 16.62 | 16.70 | 23,966,268 | -0.07(-0.43%) |
Apr 30, 2014 | 16.75 | 16.79 | 16.63 | 16.77 | 32,967,052 | -0.04(-0.22%) |
Apr 29, 2014 | 16.83 | 16.84 | 16.73 | 16.81 | 19,977,928 | +0.10(+0.61%) |
Apr 28, 2014 | 16.80 | 16.86 | 16.54 | 16.70 | 50,685,272 | +0.01(+0.09%) |
Apr 25, 2014 | 16.89 | 16.92 | 16.60 | 16.69 | 34,572,648 | -0.24(-1.41%) |
Apr 24, 2014 | 17.15 | 17.15 | 16.86 | 16.93 | 46,692,560 | -0.12(-0.72%) |
Apr 23, 2014 | 17.07 | 17.10 | 16.86 | 17.05 | 41,155,944 | -0.01(-0.08%) |
Apr 22, 2014 | 17.00 | 17.13 | 16.98 | 17.07 | 39,377,380 | +0.09(+0.51%) |
Apr 21, 2014 | 16.85 | 17.12 | 16.82 | 16.98 | 53,382,292 | +0.14(+0.82%) |
Apr 17, 2014 | 16.70 | 16.84 | 16.84 | 16.84 | 65,891,436 | +0.13(+0.78%) |
Apr 16, 2014 | 16.71 | 16.80 | 16.57 | 16.71 | 43,017,036 | +0.10(+0.61%) |
Apr 15, 2014 | 16.57 | 16.69 | 16.41 | 16.61 | 41,026,888 | +0.03(+0.17%) |
Apr 14, 2014 | 16.42 | 16.65 | 16.31 | 16.58 | 49,166,604 | +0.28(+1.74%) |
Apr 11, 2014 | 16.36 | 16.68 | 16.28 | 16.30 | 65,120,592 | -0.14(-0.84%) |
Apr 10, 2014 | 16.81 | 16.88 | 16.33 | 16.44 | 72,967,488 | -0.34(-2.03%) |
Apr 09, 2014 | 16.69 | 16.92 | 16.61 | 16.78 | 52,009,584 | +0.13(+0.78%) |
Apr 08, 2014 | 16.43 | 16.67 | 16.41 | 16.65 | 51,429,172 | +0.07(+0.39%) |
Apr 07, 2014 | 16.40 | 16.74 | 16.33 | 16.58 | 76,064,200 | +0.10(+0.61%) |
Apr 04, 2014 | 16.89 | 16.94 | 16.40 | 16.48 | 68,053,600 | -0.27(-1.64%) |
Apr 03, 2014 | 16.73 | 16.90 | 16.69 | 16.75 | 41,598,016 | +0.07(+0.44%) |
Apr 02, 2014 | 16.77 | 16.78 | 16.52 | 16.68 | 52,769,844 | -0.08(-0.48%) |
Apr 01, 2014 | 16.20 | 16.91 | 16.18 | 16.76 | 110,308,088 | +0.63(+3.94%) |
Mar 31, 2014 | 16.18 | 16.29 | 16.12 | 16.13 | 45,686,732 | +0.06(+0.38%) |
Mar 28, 2014 | 15.89 | 16.22 | 15.86 | 16.07 | 68,506,160 | +0.22(+1.41%) |
Mar 27, 2014 | 15.92 | 16.11 | 15.79 | 15.84 | 69,012,496 | -0.22(-1.34%) |
Mar 26, 2014 | 16.15 | 16.33 | 16.06 | 16.06 | 93,033,128 | -0.01(-0.09%) |
Mar 25, 2014 | 15.61 | 16.09 | 15.58 | 16.07 | 73,801,824 | +0.55(+3.57%) |
Mar 24, 2014 | 15.60 | 15.68 | 15.44 | 15.52 | 45,507,008 | -0.05(-0.32%) |
Mar 21, 2014 | 15.79 | 15.90 | 15.53 | 15.57 | 135,342,512 | -0.14(-0.87%) |
Mar 20, 2014 | 15.53 | 15.83 | 15.53 | 15.71 | 48,419,144 | +0.14(+0.92%) |
Mar 19, 2014 | 15.61 | 15.68 | 15.51 | 15.56 | 45,390,276 | +0.00(+0.00%) |
Mar 18, 2014 | 15.35 | 15.62 | 15.32 | 15.56 | 63,384,076 | +0.09(+0.56%) |
Mar 17, 2014 | 15.36 | 15.56 | 15.30 | 15.48 | 45,986,632 | +0.12(+0.75%) |
Mar 14, 2014 | 15.51 | 15.58 | 15.31 | 15.36 | 53,172,108 | -0.12(-0.79%) |
Mar 13, 2014 | 15.75 | 15.77 | 15.47 | 15.48 | 58,401,212 | -0.22(-1.37%) |
Mar 12, 2014 | 15.49 | 15.77 | 15.49 | 15.70 | 44,255,408 | +0.15(+0.97%) |
Mar 11, 2014 | 15.73 | 15.78 | 15.53 | 15.55 | 48,132,448 | -0.06(-0.37%) |
Mar 10, 2014 | 15.56 | 15.70 | 15.54 | 15.61 | 36,317,720 | -0.03(-0.18%) |
Mar 07, 2014 | 15.77 | 15.79 | 15.58 | 15.63 | 46,117,464 | -0.06(-0.41%) |
Mar 06, 2014 | 15.74 | 15.81 | 15.65 | 15.70 | 32,695,540 | -0.04(-0.23%) |
Mar 05, 2014 | 15.76 | 15.86 | 15.69 | 15.74 | 39,012,120 | +0.04(+0.23%) |
Mar 04, 2014 | 15.67 | 15.75 | 15.61 | 15.70 | 49,580,120 | +0.18(+1.16%) |
Mar 03, 2014 | 15.52 | 15.70 | 15.43 | 15.52 | 51,757,424 | -0.17(-1.05%) |
Feb 28, 2014 | 15.81 | 15.91 | 15.61 | 15.68 | 56,805,296 | -0.09(-0.55%) |
Feb 27, 2014 | 15.74 | 15.86 | 15.73 | 15.77 | 35,830,380 | -0.01(-0.05%) |
Feb 26, 2014 | 15.71 | 15.84 | 15.51 | 15.78 | 60,526,656 | +0.06(+0.41%) |
Feb 25, 2014 | 15.94 | 15.99 | 15.66 | 15.71 | 62,881,432 | -0.20(-1.27%) |
Feb 24, 2014 | 15.86 | 16.07 | 15.83 | 15.92 | 58,177,044 | -0.01(-0.05%) |
Feb 21, 2014 | 16.09 | 16.15 | 15.92 | 15.92 | 43,760,480 | -0.12(-0.76%) |
Feb 20, 2014 | 16.00 | 16.12 | 15.94 | 16.04 | 36,417,420 | +0.01(+0.09%) |
Feb 19, 2014 | 16.07 | 16.23 | 15.99 | 16.03 | 40,726,172 | -0.09(-0.58%) |
Feb 18, 2014 | 16.18 | 16.22 | 16.07 | 16.12 | 43,105,984 | -0.11(-0.67%) |
Feb 14, 2014 | 15.99 | 16.23 | 16.23 | 16.23 | 89,665,824 | +0.21(+1.30%) |
Feb 13, 2014 | 15.82 | 16.02 | 15.59 | 16.02 | 213,664,240 | -0.40(-2.45%) |
Feb 12, 2014 | 16.27 | 16.43 | 16.20 | 16.43 | 93,455,568 | +0.09(+0.53%) |
Feb 11, 2014 | 16.39 | 16.46 | 16.31 | 16.34 | 63,637,864 | -0.09(-0.53%) |
Feb 10, 2014 | 16.29 | 16.46 | 16.23 | 16.43 | 62,902,840 | +0.12(+0.71%) |
Feb 07, 2014 | 16.20 | 16.35 | 16.04 | 16.31 | 75,261,928 | +0.13(+0.80%) |
Feb 06, 2014 | 15.86 | 16.25 | 15.81 | 16.18 | 68,771,392 | +0.37(+2.32%) |
Feb 05, 2014 | 15.61 | 15.88 | 15.52 | 15.81 | 64,269,028 | +0.13(+0.83%) |
Feb 04, 2014 | 15.53 | 15.70 | 15.40 | 15.68 | 64,758,520 | +0.18(+1.16%) |
Feb 03, 2014 | 15.78 | 15.79 | 15.44 | 15.51 | 84,134,248 | -0.26(-1.64%) |
Jan 31, 2014 | 15.55 | 15.82 | 15.55 | 15.76 | 60,238,924 | -0.05(-0.30%) |
Jan 30, 2014 | 15.66 | 15.82 | 15.56 | 15.81 | 59,401,324 | +0.23(+1.51%) |
Jan 29, 2014 | 15.55 | 15.71 | 15.54 | 15.58 | 49,153,060 | -0.07(-0.46%) |
Jan 28, 2014 | 15.74 | 15.83 | 15.61 | 15.65 | 57,580,100 | -0.18(-1.14%) |
Jan 27, 2014 | 15.66 | 15.91 | 15.66 | 15.83 | 84,022,160 | -0.14(-0.90%) |
Jan 24, 2014 | 16.12 | 16.22 | 15.95 | 15.97 | 57,336,424 | -0.26(-1.60%) |
Jan 23, 2014 | 16.33 | 16.44 | 16.16 | 16.23 | 51,436,352 | -0.20(-1.23%) |
Jan 22, 2014 | 16.48 | 16.51 | 16.39 | 16.43 | 42,667,736 | +0.01(+0.04%) |
Jan 21, 2014 | 16.48 | 16.51 | 16.29 | 16.43 | 46,451,924 | +0.06(+0.40%) |
Jan 17, 2014 | 16.25 | 16.36 | 16.36 | 16.36 | 61,639,788 | -0.03(-0.18%) |
Jan 16, 2014 | 16.44 | 16.48 | 16.28 | 16.39 | 54,072,492 | +0.00(+0.00%) |
Jan 15, 2014 | 16.12 | 16.55 | 16.13 | 16.39 | 85,824,232 | +0.27(+1.65%) |
Jan 14, 2014 | 16.07 | 16.20 | 15.97 | 16.12 | 61,571,968 | +0.16(+0.99%) |
Jan 13, 2014 | 16.11 | 16.42 | 15.93 | 15.97 | 82,829,424 | -0.02(-0.14%) |
Jan 10, 2014 | 15.99 | 16.03 | 15.82 | 15.99 | 42,143,552 | +0.09(+0.59%) |
Jan 09, 2014 | 16.04 | 16.05 | 15.77 | 15.89 | 44,189,304 | -0.15(-0.91%) |
Jan 08, 2014 | 16.04 | 16.09 | 15.94 | 16.04 | 53,309,544 | -0.01(-0.08%) |
Jan 07, 2014 | 16.02 | 16.12 | 15.94 | 16.05 | 51,884,932 | +0.22(+1.36%) |
Jan 06, 2014 | 15.80 | 15.99 | 15.78 | 15.84 | 47,440,332 | +0.02(+0.14%) |
Jan 03, 2014 | 15.89 | 15.92 | 15.71 | 15.81 | 50,495,232 | -0.01(-0.09%) |
Jan 02, 2014 | 15.95 | 16.04 | 15.76 | 15.83 | 61,643,252 | -0.19(-1.17%) |
Dec 31, 2013 | 15.89 | 16.02 | 16.02 | 16.02 | 46,553,020 | +0.13(+0.81%) |
Dec 30, 2013 | 15.71 | 15.94 | 15.71 | 15.89 | 38,778,744 | +0.16(+1.04%) |
Dec 27, 2013 | 15.56 | 15.74 | 15.55 | 15.72 | 33,753,060 | +0.16(+1.01%) |
Dec 26, 2013 | 15.51 | 15.62 | 15.51 | 15.57 | 23,895,114 | +0.08(+0.51%) |
Dec 24, 2013 | 15.32 | 15.54 | 15.31 | 15.49 | 25,729,774 | +0.09(+0.56%) |
Dec 23, 2013 | 15.17 | 15.44 | 15.15 | 15.40 | 57,646,656 | +0.31(+2.08%) |
Dec 20, 2013 | 15.04 | 15.17 | 14.97 | 15.09 | 89,830,736 | +0.04(+0.29%) |
Dec 19, 2013 | 15.02 | 15.05 | 14.83 | 15.04 | 51,266,192 | +0.05(+0.33%) |
Dec 18, 2013 | 14.91 | 15.02 | 14.65 | 14.99 | 77,675,720 | +0.06(+0.38%) |
Dec 17, 2013 | 14.82 | 15.09 | 14.77 | 14.94 | 63,356,152 | +0.17(+1.16%) |
Dec 16, 2013 | 14.52 | 14.82 | 14.46 | 14.77 | 74,313,296 | +0.31(+2.17%) |
Dec 13, 2013 | 14.67 | 14.69 | 14.44 | 14.45 | 72,670,936 | -0.19(-1.32%) |
Dec 12, 2013 | 14.87 | 14.87 | 14.47 | 14.64 | 97,354,888 | -0.26(-1.77%) |
Dec 11, 2013 | 14.99 | 15.00 | 14.74 | 14.91 | 92,470,784 | -0.24(-1.56%) |
Dec 10, 2013 | 15.19 | 15.24 | 15.10 | 15.14 | 64,254,188 | -0.01(-0.05%) |
Dec 09, 2013 | 15.19 | 15.23 | 15.14 | 15.15 | 58,005,140 | -0.04(-0.28%) |
Dec 06, 2013 | 15.08 | 15.22 | 15.04 | 15.19 | 0 | +0.26(+1.77%) |
Dec 05, 2013 | 15.14 | 15.21 | 14.92 | 14.93 | 86,474,184 | -0.24(-1.59%) |
Dec 04, 2013 | 15.06 | 15.24 | 15.04 | 15.17 | 62,324,172 | -0.01(-0.05%) |
Dec 03, 2013 | 15.03 | 15.18 | 15.03 | 15.18 | 73,463,688 | +0.12(+0.81%) |
Dec 02, 2013 | 15.20 | 15.21 | 15.04 | 15.06 | 49,524,820 | -0.11(-0.75%) |
Nov 29, 2013 | 15.27 | 15.31 | 15.14 | 15.17 | 0 | -0.01(-0.09%) |
Nov 27, 2013 | 15.20 | 15.24 | 15.10 | 15.19 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.21 | 15.29 | 15.05 | 15.14 | 68,028,624 | -0.04(-0.28%) |
Nov 25, 2013 | 15.32 | 15.37 | 15.19 | 15.19 | 52,581,992 | -0.14(-0.89%) |
Nov 22, 2013 | 15.29 | 15.35 | 15.22 | 15.32 | 0 | -0.01(-0.05%) |
Nov 21, 2013 | 15.25 | 15.34 | 15.17 | 15.33 | 56,953,568 | +0.17(+1.13%) |
Nov 20, 2013 | 15.33 | 15.33 | 15.15 | 15.16 | 62,038,588 | -0.14(-0.89%) |
Nov 19, 2013 | 15.22 | 15.38 | 15.08 | 15.29 | 79,856,208 | +0.09(+0.61%) |
Nov 18, 2013 | 15.42 | 15.51 | 15.14 | 15.20 | 92,296,424 | -0.17(-1.14%) |
Nov 15, 2013 | 15.32 | 15.49 | 15.18 | 15.38 | 0 | +0.12(+0.80%) |
Nov 14, 2013 | 14.95 | 15.31 | 14.83 | 15.26 | 338,934,496 | -1.88(-10.96%) |
Nov 13, 2013 | 16.85 | 17.14 | 16.79 | 17.13 | 83,779,440 | +0.19(+1.12%) |
Nov 12, 2013 | 16.73 | 17.02 | 16.73 | 16.94 | 53,109,628 | +0.20(+1.22%) |
Nov 11, 2013 | 16.78 | 16.84 | 16.71 | 16.74 | 31,774,858 | -0.05(-0.28%) |
Nov 08, 2013 | 16.62 | 16.79 | 16.48 | 16.79 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.72 | 16.82 | 16.47 | 16.50 | 49,695,044 | -0.12(-0.73%) |
Nov 06, 2013 | 16.57 | 16.69 | 16.44 | 16.62 | 67,564,272 | +0.15(+0.93%) |
Nov 05, 2013 | 16.14 | 16.60 | 16.01 | 16.47 | 64,621,952 | +0.35(+2.15%) |
Nov 04, 2013 | 16.10 | 16.17 | 16.01 | 16.12 | 40,058,464 | +0.01(+0.07%) |
Nov 01, 2013 | 16.18 | 16.19 | 15.99 | 16.11 | 0 | +0.00(+0.02%) |
Oct 31, 2013 | 16.17 | 16.22 | 16.02 | 16.11 | 48,235,972 | -0.10(-0.64%) |
Oct 30, 2013 | 16.33 | 16.38 | 16.18 | 16.21 | 42,574,416 | -0.09(-0.53%) |
Oct 29, 2013 | 16.18 | 16.37 | 16.11 | 16.30 | 41,905,496 | +0.20(+1.22%) |
Oct 28, 2013 | 15.99 | 16.10 | 15.93 | 16.10 | 33,576,416 | +0.07(+0.42%) |
Oct 25, 2013 | 16.13 | 16.16 | 15.96 | 16.03 | 0 | +0.06(+0.36%) |
Oct 24, 2013 | 15.95 | 16.02 | 15.78 | 15.98 | 70,112,824 | +0.09(+0.54%) |
Oct 23, 2013 | 16.14 | 16.17 | 15.85 | 15.89 | 65,648,808 | -0.28(-1.74%) |
Oct 22, 2013 | 16.42 | 16.42 | 16.01 | 16.17 | 90,330,184 | -0.20(-1.22%) |
Oct 21, 2013 | 16.50 | 16.50 | 16.29 | 16.37 | 48,351,928 | -0.02(-0.14%) |
Oct 18, 2013 | 16.32 | 16.52 | 16.25 | 16.39 | 62,303,092 | +0.13(+0.79%) |
Oct 17, 2013 | 16.28 | 16.34 | 16.01 | 16.27 | 97,138,888 | -0.15(-0.93%) |
Oct 16, 2013 | 16.58 | 16.64 | 16.29 | 16.42 | 56,356,916 | -0.13(-0.80%) |
Oct 15, 2013 | 16.68 | 16.72 | 16.54 | 16.55 | 36,691,268 | -0.11(-0.69%) |
Oct 14, 2013 | 16.54 | 16.68 | 16.47 | 16.67 | 40,742,120 | +0.04(+0.26%) |
Oct 11, 2013 | 16.44 | 16.69 | 16.40 | 16.62 | 0 | +0.19(+1.17%) |
Oct 10, 2013 | 16.21 | 16.48 | 16.14 | 16.43 | 54,144,044 | +0.36(+2.27%) |
Oct 09, 2013 | 16.18 | 16.25 | 15.92 | 16.07 | 63,502,700 | -0.10(-0.60%) |
Oct 08, 2013 | 16.40 | 16.40 | 16.15 | 16.16 | 44,531,816 | -0.18(-1.11%) |
Oct 07, 2013 | 16.25 | 16.45 | 16.16 | 16.34 | 41,386,248 | -0.09(-0.56%) |
Oct 04, 2013 | 16.39 | 16.49 | 16.32 | 16.44 | 47,069,212 | +0.01(+0.07%) |
Oct 03, 2013 | 16.59 | 16.67 | 16.38 | 16.43 | 53,397,952 | -0.22(-1.35%) |
Oct 02, 2013 | 16.49 | 16.68 | 16.43 | 16.65 | 55,353,248 | +0.06(+0.34%) |
Oct 01, 2013 | 16.66 | 16.77 | 16.57 | 16.59 | 42,145,400 | -0.02(-0.09%) |
Sep 30, 2013 | 16.39 | 16.68 | 16.32 | 16.61 | 56,775,212 | +0.07(+0.43%) |
Sep 27, 2013 | 16.55 | 16.69 | 16.34 | 16.54 | 0 | -0.31(-1.85%) |
Sep 26, 2013 | 17.23 | 17.27 | 16.79 | 16.85 | 76,908,696 | -0.47(-2.70%) |
Sep 25, 2013 | 17.15 | 17.40 | 17.10 | 17.32 | 37,274,404 | +0.21(+1.20%) |
Sep 24, 2013 | 17.11 | 17.24 | 16.97 | 17.11 | 41,455,780 | -0.10(-0.56%) |
Sep 23, 2013 | 17.28 | 17.33 | 17.09 | 17.21 | 37,846,024 | -0.17(-0.96%) |
Sep 20, 2013 | 17.53 | 17.54 | 17.32 | 17.37 | 0 | -0.07(-0.43%) |
Sep 19, 2013 | 17.37 | 17.54 | 17.31 | 17.45 | 56,556,024 | -0.13(-0.73%) |
Sep 18, 2013 | 17.25 | 17.58 | 17.23 | 17.58 | 41,481,736 | +0.30(+1.74%) |
Sep 17, 2013 | 17.29 | 17.40 | 17.23 | 17.27 | 28,179,618 | -0.01(-0.04%) |
Sep 16, 2013 | 17.31 | 17.33 | 17.22 | 17.28 | 46,079,380 | +0.04(+0.25%) |
Sep 13, 2013 | 17.25 | 17.30 | 17.15 | 17.24 | 0 | +0.02(+0.12%) |
Sep 12, 2013 | 17.31 | 17.33 | 17.18 | 17.22 | 31,515,278 | -0.06(-0.35%) |
Sep 11, 2013 | 17.15 | 17.30 | 17.14 | 17.28 | 35,482,200 | +0.16(+0.91%) |
Sep 10, 2013 | 17.03 | 17.19 | 17.01 | 17.12 | 41,298,656 | +0.17(+0.98%) |
Sep 09, 2013 | 16.74 | 17.00 | 16.71 | 16.96 | 31,573,454 | +0.26(+1.57%) |
Sep 06, 2013 | 16.88 | 16.90 | 16.58 | 16.69 | 0 | -0.10(-0.59%) |
Sep 05, 2013 | 16.88 | 16.90 | 16.68 | 16.79 | 33,720,516 | -0.06(-0.34%) |
Sep 04, 2013 | 16.67 | 16.96 | 16.66 | 16.85 | 38,692,024 | +0.21(+1.24%) |
Sep 03, 2013 | 16.71 | 16.85 | 16.63 | 16.64 | 44,901,072 | +0.12(+0.73%) |
Aug 30, 2013 | 16.63 | 16.69 | 16.46 | 16.52 | 0 | -0.10(-0.60%) |
Aug 29, 2013 | 16.64 | 16.84 | 16.62 | 16.62 | 37,007,764 | +0.00(+0.02%) |
Aug 28, 2013 | 16.69 | 16.71 | 16.57 | 16.62 | 39,522,908 | -0.03(-0.17%) |
Aug 27, 2013 | 16.81 | 16.86 | 16.62 | 16.65 | 56,026,776 | -0.24(-1.45%) |
Aug 26, 2013 | 16.90 | 17.05 | 16.84 | 16.89 | 50,357,196 | -0.02(-0.13%) |
Aug 23, 2013 | 17.06 | 17.13 | 16.90 | 16.91 | 0 | -0.11(-0.62%) |
Aug 22, 2013 | 17.07 | 17.17 | 16.98 | 17.02 | 34,301,680 | -0.04(-0.25%) |
Aug 21, 2013 | 17.27 | 17.35 | 17.05 | 17.06 | 47,059,460 | -0.18(-1.03%) |
Aug 20, 2013 | 17.21 | 17.41 | 17.17 | 17.24 | 61,570,832 | +0.04(+0.21%) |
Aug 19, 2013 | 17.24 | 17.48 | 17.19 | 17.20 | 55,903,176 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.48 | 17.20 | 17.20 | 0 | -0.15(-0.88%) |
Aug 15, 2013 | 17.29 | 17.60 | 17.21 | 17.36 | 183,444,960 | -1.34(-7.17%) |
Aug 14, 2013 | 18.75 | 18.75 | 18.41 | 18.70 | 95,401,680 | +0.04(+0.21%) |
Aug 13, 2013 | 18.75 | 18.77 | 18.48 | 18.66 | 51,363,956 | -0.01(-0.07%) |
Aug 12, 2013 | 18.33 | 18.75 | 18.32 | 18.67 | 45,142,552 | +0.20(+1.10%) |
Aug 09, 2013 | 18.64 | 18.68 | 18.33 | 18.47 | 38,529,840 | -0.15(-0.79%) |
Aug 08, 2013 | 18.62 | 18.65 | 18.56 | 18.61 | 29,074,256 | +0.10(+0.54%) |
Aug 07, 2013 | 18.65 | 18.77 | 18.52 | 18.52 | 47,214,016 | -0.06(-0.34%) |
Aug 06, 2013 | 18.72 | 18.72 | 18.47 | 18.58 | 36,190,356 | -0.07(-0.38%) |
Aug 05, 2013 | 18.51 | 18.73 | 18.51 | 18.65 | 40,490,404 | +0.09(+0.46%) |
Aug 02, 2013 | 18.29 | 18.56 | 18.24 | 18.56 | 37,379,484 | +0.21(+1.15%) |