Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.09 | 27.24 | 27.24 | 27.24 | 16,715,502 | +0.63(+2.38%) |
Aug 28, 2014 | 26.44 | 26.67 | 26.44 | 26.61 | 3,450,164 | +0.25(+0.94%) |
Aug 27, 2014 | 26.48 | 26.48 | 26.28 | 26.36 | 3,548,157 | -0.07(-0.26%) |
Aug 26, 2014 | 26.49 | 26.57 | 26.36 | 26.43 | 4,262,933 | -0.05(-0.20%) |
Aug 25, 2014 | 26.35 | 26.52 | 26.30 | 26.48 | 4,916,113 | +0.30(+1.15%) |
Aug 22, 2014 | 26.41 | 26.42 | 26.11 | 26.18 | 5,369,484 | -0.05(-0.19%) |
Aug 21, 2014 | 26.02 | 26.36 | 25.99 | 26.23 | 9,913,095 | +0.79(+3.08%) |
Aug 20, 2014 | 25.59 | 25.60 | 25.36 | 25.45 | 4,724,872 | +0.17(+0.68%) |
Aug 19, 2014 | 25.26 | 25.34 | 25.14 | 25.28 | 3,774,790 | +0.09(+0.34%) |
Aug 18, 2014 | 25.09 | 25.21 | 25.05 | 25.19 | 5,984,979 | +0.62(+2.54%) |
Aug 15, 2014 | 24.53 | 24.59 | 24.40 | 24.57 | 6,475,092 | -0.04(-0.15%) |
Aug 14, 2014 | 24.46 | 24.64 | 24.42 | 24.60 | 5,861,265 | +0.05(+0.20%) |
Aug 13, 2014 | 24.51 | 24.66 | 24.41 | 24.55 | 6,474,313 | +0.07(+0.28%) |
Aug 12, 2014 | 24.47 | 24.60 | 24.43 | 24.48 | 4,705,741 | -0.04(-0.14%) |
Aug 11, 2014 | 24.82 | 24.83 | 24.50 | 24.52 | 7,366,036 | +0.29(+1.20%) |
Aug 08, 2014 | 24.61 | 24.68 | 23.87 | 24.23 | 10,478,579 | -0.54(-2.17%) |
Aug 07, 2014 | 25.05 | 25.13 | 24.73 | 24.77 | 5,249,922 | -0.32(-1.27%) |
Aug 06, 2014 | 24.66 | 25.12 | 24.30 | 25.09 | 21,585,956 | -0.53(-2.07%) |
Aug 05, 2014 | 25.94 | 25.94 | 25.61 | 25.62 | 26,752,186 | -0.45(-1.74%) |
Aug 04, 2014 | 25.99 | 26.14 | 25.91 | 26.07 | 14,299,011 | +0.39(+1.52%) |
Aug 01, 2014 | 25.70 | 25.89 | 25.68 | 25.68 | 10,400,679 | -0.07(-0.27%) |
Jul 31, 2014 | 26.07 | 26.13 | 25.67 | 25.75 | 17,267,754 | -0.14(-0.55%) |
Jul 30, 2014 | 26.05 | 26.09 | 25.87 | 25.89 | 9,487,441 | +0.03(+0.11%) |
Jul 29, 2014 | 26.00 | 26.03 | 25.83 | 25.86 | 10,961,287 | -0.28(-1.06%) |
Jul 28, 2014 | 26.38 | 26.38 | 26.11 | 26.14 | 4,330,578 | -0.21(-0.79%) |
Jul 25, 2014 | 26.36 | 26.44 | 26.26 | 26.35 | 4,143,565 | -0.01(-0.05%) |
Jul 24, 2014 | 26.41 | 26.59 | 26.35 | 26.36 | 3,964,404 | -0.15(-0.56%) |
Jul 23, 2014 | 26.56 | 26.68 | 26.50 | 26.51 | 7,735,966 | -0.07(-0.28%) |
Jul 22, 2014 | 26.68 | 26.73 | 26.55 | 26.59 | 4,323,635 | +0.05(+0.19%) |
Jul 21, 2014 | 26.40 | 26.56 | 26.35 | 26.54 | 3,004,626 | +0.17(+0.66%) |
Jul 18, 2014 | 26.21 | 26.42 | 26.08 | 26.36 | 6,885,476 | +0.56(+2.17%) |
Jul 17, 2014 | 26.14 | 26.29 | 25.79 | 25.80 | 7,059,651 | -0.56(-2.12%) |
Jul 16, 2014 | 26.54 | 26.54 | 26.31 | 26.36 | 4,576,046 | -0.17(-0.65%) |
Jul 15, 2014 | 26.73 | 26.85 | 26.52 | 26.54 | 4,333,094 | +0.05(+0.20%) |
Jul 14, 2014 | 26.42 | 26.53 | 26.38 | 26.48 | 3,409,111 | +0.12(+0.47%) |
Jul 11, 2014 | 26.28 | 26.41 | 26.27 | 26.36 | 1,739,859 | -0.07(-0.28%) |
Jul 10, 2014 | 26.22 | 26.45 | 26.21 | 26.43 | 2,827,362 | -0.11(-0.43%) |
Jul 09, 2014 | 26.40 | 26.56 | 26.31 | 26.55 | 7,132,691 | +0.13(+0.50%) |
Jul 08, 2014 | 26.62 | 26.62 | 26.32 | 26.42 | 4,000,872 | -0.42(-1.57%) |
Jul 07, 2014 | 26.91 | 27.09 | 26.79 | 26.84 | 5,147,435 | +0.08(+0.29%) |
Jul 03, 2014 | 26.89 | 26.76 | 26.76 | 26.76 | 5,745,689 | -0.24(-0.88%) |
Jul 02, 2014 | 26.77 | 27.00 | 26.67 | 27.00 | 7,221,463 | +0.53(+2.02%) |
Jul 01, 2014 | 26.64 | 26.65 | 26.44 | 26.46 | 2,499,575 | +0.17(+0.66%) |
Jun 30, 2014 | 26.23 | 26.38 | 26.04 | 26.29 | 4,546,716 | +0.07(+0.28%) |
Jun 27, 2014 | 26.30 | 26.36 | 26.20 | 26.21 | 3,232,144 | -0.01(-0.04%) |
Jun 26, 2014 | 26.11 | 26.30 | 26.05 | 26.22 | 5,217,231 | -0.06(-0.24%) |
Jun 25, 2014 | 26.00 | 26.29 | 26.00 | 26.29 | 6,008,559 | +0.24(+0.91%) |
Jun 24, 2014 | 26.01 | 26.23 | 26.00 | 26.05 | 4,807,900 | -0.27(-1.02%) |
Jun 23, 2014 | 26.33 | 26.44 | 26.27 | 26.32 | 6,798,548 | -0.38(-1.42%) |
Jun 20, 2014 | 26.93 | 26.94 | 26.67 | 26.70 | 11,944,615 | +0.02(+0.08%) |
Jun 19, 2014 | 26.75 | 26.80 | 26.60 | 26.68 | 6,740,370 | +0.20(+0.75%) |
Jun 18, 2014 | 26.40 | 26.49 | 26.30 | 26.48 | 5,956,858 | +0.32(+1.23%) |
Jun 17, 2014 | 26.05 | 26.21 | 26.03 | 26.16 | 2,844,150 | +0.07(+0.27%) |
Jun 16, 2014 | 26.13 | 26.39 | 26.03 | 26.09 | 6,509,267 | -0.18(-0.67%) |
Jun 13, 2014 | 26.27 | 26.32 | 26.13 | 26.26 | 8,692,907 | +0.07(+0.27%) |
Jun 12, 2014 | 26.43 | 26.44 | 26.08 | 26.19 | 7,472,958 | -0.06(-0.24%) |
Jun 11, 2014 | 25.86 | 26.42 | 25.86 | 26.26 | 17,033,782 | +0.50(+1.95%) |
Jun 10, 2014 | 25.58 | 25.80 | 25.58 | 25.75 | 13,964,655 | -0.02(-0.08%) |
Jun 06, 2014 | 25.51 | 25.82 | 25.50 | 25.77 | 7,815,432 | +0.22(+0.86%) |
Jun 05, 2014 | 25.62 | 25.71 | 25.47 | 25.56 | 15,007,814 | -0.14(-0.56%) |
Jun 04, 2014 | 25.79 | 25.86 | 25.63 | 25.70 | 8,711,917 | -0.04(-0.15%) |
Jun 03, 2014 | 25.94 | 25.96 | 25.59 | 25.74 | 14,470,683 | -0.22(-0.83%) |
Jun 02, 2014 | 25.73 | 26.03 | 25.70 | 25.96 | 10,114,192 | +0.41(+1.62%) |
May 30, 2014 | 25.47 | 25.65 | 25.33 | 25.54 | 7,920,077 | +0.32(+1.28%) |
May 29, 2014 | 25.51 | 25.53 | 25.16 | 25.22 | 9,649,584 | +0.05(+0.18%) |
May 28, 2014 | 25.22 | 25.36 | 25.05 | 25.17 | 11,305,426 | -0.31(-1.24%) |
May 27, 2014 | 25.13 | 25.50 | 25.04 | 25.49 | 19,480,502 | -0.08(-0.32%) |
May 23, 2014 | 25.60 | 25.57 | 25.57 | 25.57 | 37,724,920 | +0.07(+0.29%) |
May 22, 2014 | 25.85 | 26.06 | 25.38 | 25.50 | 18,692,810 | -0.57(-2.17%) |
May 21, 2014 | 26.31 | 26.62 | 25.77 | 26.06 | 29,120,262 | +0.52(+2.04%) |
May 20, 2014 | 25.51 | 25.71 | 25.21 | 25.54 | 34,328,188 | +0.55(+2.21%) |
May 19, 2014 | 25.24 | 25.77 | 24.69 | 24.99 | 80,340,672 | -3.41(-12.01%) |
May 16, 2014 | 28.58 | 28.72 | 28.18 | 28.40 | 25,403,332 | -0.08(-0.30%) |
May 15, 2014 | 27.83 | 28.52 | 27.76 | 28.48 | 17,544,084 | +0.79(+2.85%) |
May 14, 2014 | 27.66 | 27.82 | 27.50 | 27.70 | 15,211,607 | -0.02(-0.09%) |
May 13, 2014 | 27.98 | 28.01 | 27.18 | 27.72 | 17,844,556 | +0.17(+0.63%) |
May 12, 2014 | 27.61 | 27.67 | 27.44 | 27.55 | 8,053,178 | +0.22(+0.82%) |
May 09, 2014 | 27.63 | 27.64 | 25.75 | 27.32 | 42,402,592 | -0.53(-1.90%) |
May 08, 2014 | 28.01 | 28.23 | 27.78 | 27.86 | 18,696,392 | +0.15(+0.54%) |
May 07, 2014 | 27.82 | 27.90 | 27.67 | 27.71 | 19,870,438 | -0.28(-1.01%) |
May 06, 2014 | 28.14 | 28.16 | 27.90 | 27.99 | 19,825,180 | -0.27(-0.94%) |
May 05, 2014 | 28.17 | 28.47 | 28.07 | 28.25 | 16,191,747 | -0.41(-1.42%) |
May 02, 2014 | 28.57 | 28.85 | 28.56 | 28.66 | 27,933,296 | -0.02(-0.09%) |
May 01, 2014 | 28.06 | 29.25 | 27.87 | 28.69 | 36,366,016 | +0.72(+2.58%) |
Apr 30, 2014 | 27.84 | 28.02 | 27.65 | 27.96 | 26,732,748 | +0.69(+2.52%) |
Apr 29, 2014 | 27.67 | 27.86 | 27.26 | 27.28 | 34,348,676 | +0.04(+0.13%) |
Apr 28, 2014 | 28.19 | 28.27 | 26.13 | 27.24 | 74,501,872 | +2.95(+12.16%) |
Apr 25, 2014 | 24.25 | 24.29 | 24.01 | 24.29 | 5,594,531 | -0.12(-0.51%) |
Apr 24, 2014 | 24.99 | 25.01 | 24.37 | 24.41 | 20,070,700 | +0.44(+1.81%) |
Apr 23, 2014 | 24.06 | 24.08 | 23.83 | 23.98 | 6,615,345 | +0.33(+1.38%) |
Apr 22, 2014 | 23.98 | 24.17 | 23.54 | 23.65 | 19,705,104 | -0.79(-3.24%) |
Apr 21, 2014 | 23.91 | 24.64 | 23.58 | 24.44 | 31,981,146 | +1.98(+8.84%) |
Apr 17, 2014 | 22.51 | 22.46 | 22.46 | 22.46 | 5,845,192 | -0.01(-0.06%) |
Apr 16, 2014 | 22.28 | 22.48 | 22.18 | 22.47 | 5,367,821 | +0.36(+1.62%) |
Apr 15, 2014 | 22.16 | 22.21 | 21.86 | 22.12 | 4,471,798 | +0.02(+0.11%) |
Apr 14, 2014 | 22.23 | 22.23 | 21.94 | 22.09 | 4,734,617 | -0.05(-0.24%) |
Apr 11, 2014 | 22.20 | 22.39 | 22.12 | 22.15 | 4,435,372 | -0.37(-1.63%) |
Apr 10, 2014 | 22.86 | 22.93 | 22.50 | 22.51 | 4,743,167 | -0.29(-1.27%) |
Apr 09, 2014 | 22.56 | 22.81 | 22.49 | 22.80 | 6,473,257 | +0.34(+1.51%) |
Apr 08, 2014 | 22.58 | 22.62 | 22.46 | 22.46 | 5,785,253 | -0.19(-0.86%) |
Apr 07, 2014 | 22.69 | 22.82 | 22.53 | 22.66 | 6,142,551 | -0.13(-0.57%) |
Apr 04, 2014 | 22.97 | 23.09 | 22.71 | 22.79 | 3,779,906 | -0.22(-0.95%) |
Apr 03, 2014 | 23.16 | 23.18 | 22.93 | 23.01 | 2,555,777 | -0.23(-0.99%) |
Apr 02, 2014 | 23.25 | 23.34 | 23.17 | 23.24 | 2,574,974 | +0.11(+0.47%) |
Apr 01, 2014 | 23.08 | 23.17 | 23.00 | 23.13 | 2,732,484 | +0.18(+0.77%) |
Mar 31, 2014 | 23.00 | 23.03 | 22.85 | 22.95 | 3,912,883 | -0.11(-0.49%) |
Mar 28, 2014 | 23.14 | 23.32 | 23.03 | 23.07 | 3,953,515 | +0.08(+0.35%) |
Mar 27, 2014 | 22.93 | 23.04 | 22.85 | 22.98 | 2,645,793 | +0.21(+0.92%) |
Mar 26, 2014 | 23.00 | 23.10 | 22.78 | 22.78 | 3,737,994 | -0.11(-0.46%) |
Mar 25, 2014 | 22.81 | 22.92 | 22.69 | 22.88 | 5,602,271 | +0.27(+1.20%) |
Mar 24, 2014 | 22.81 | 22.85 | 22.49 | 22.61 | 5,123,634 | -0.08(-0.36%) |
Mar 21, 2014 | 23.02 | 23.09 | 22.69 | 22.69 | 10,465,763 | -0.25(-1.09%) |
Mar 20, 2014 | 22.93 | 23.05 | 22.89 | 22.94 | 4,289,714 | -0.32(-1.37%) |
Mar 19, 2014 | 23.47 | 23.54 | 23.11 | 23.26 | 3,613,068 | -0.15(-0.63%) |
Mar 18, 2014 | 23.35 | 23.45 | 23.23 | 23.41 | 5,407,011 | +0.10(+0.41%) |
Mar 17, 2014 | 23.22 | 23.43 | 23.22 | 23.31 | 4,767,328 | +0.21(+0.92%) |
Mar 14, 2014 | 22.98 | 23.20 | 22.97 | 23.10 | 10,010,574 | +0.01(+0.05%) |
Mar 13, 2014 | 23.59 | 23.66 | 23.02 | 23.09 | 7,918,765 | -0.50(-2.10%) |
Mar 12, 2014 | 23.32 | 23.60 | 23.32 | 23.59 | 4,953,957 | -0.01(-0.06%) |
Mar 11, 2014 | 23.53 | 23.67 | 23.50 | 23.60 | 3,814,054 | +0.02(+0.11%) |
Mar 10, 2014 | 23.42 | 23.57 | 23.42 | 23.57 | 3,648,173 | -0.11(-0.45%) |
Mar 07, 2014 | 23.68 | 23.71 | 23.49 | 23.68 | 4,403,718 | +0.04(+0.15%) |
Mar 06, 2014 | 23.80 | 23.85 | 23.58 | 23.65 | 4,648,194 | -0.21(-0.89%) |
Mar 05, 2014 | 23.88 | 24.00 | 23.85 | 23.86 | 3,816,448 | -0.19(-0.81%) |
Mar 04, 2014 | 23.94 | 24.14 | 23.94 | 24.05 | 5,865,909 | +0.39(+1.63%) |
Mar 03, 2014 | 23.53 | 23.67 | 23.50 | 23.67 | 5,464,762 | -0.30(-1.27%) |
Feb 28, 2014 | 24.12 | 24.32 | 23.91 | 23.97 | 10,557,590 | -0.22(-0.91%) |
Feb 27, 2014 | 24.08 | 24.27 | 24.06 | 24.19 | 6,296,480 | +0.21(+0.86%) |
Feb 26, 2014 | 24.02 | 24.05 | 23.91 | 23.98 | 8,997,228 | +0.00(+0.02%) |
Feb 25, 2014 | 24.23 | 24.24 | 23.94 | 23.98 | 8,423,080 | -0.09(-0.38%) |
Feb 24, 2014 | 23.78 | 24.19 | 23.56 | 24.07 | 6,447,864 | +0.51(+2.16%) |
Feb 21, 2014 | 23.69 | 23.84 | 23.53 | 23.56 | 4,121,615 | -0.00(-0.01%) |
Feb 20, 2014 | 23.49 | 23.59 | 23.37 | 23.57 | 12,704,388 | +0.30(+1.28%) |
Feb 19, 2014 | 23.37 | 23.55 | 23.24 | 23.27 | 10,360,451 | -0.17(-0.71%) |
Feb 18, 2014 | 23.39 | 23.51 | 23.34 | 23.44 | 21,640,170 | +0.26(+1.11%) |
Feb 14, 2014 | 23.37 | 23.18 | 23.18 | 23.18 | 35,163,904 | -0.04(-0.19%) |
Feb 13, 2014 | 22.94 | 23.23 | 22.92 | 23.22 | 5,863,059 | +0.42(+1.86%) |
Feb 12, 2014 | 22.67 | 22.85 | 22.67 | 22.80 | 3,743,106 | +0.29(+1.28%) |
Feb 11, 2014 | 22.22 | 22.58 | 22.21 | 22.51 | 4,755,964 | +0.36(+1.63%) |
Feb 10, 2014 | 22.01 | 22.18 | 21.96 | 22.15 | 4,714,001 | +0.22(+1.02%) |
Feb 07, 2014 | 21.64 | 21.93 | 21.57 | 21.93 | 5,211,180 | +0.40(+1.85%) |
Feb 06, 2014 | 21.37 | 21.55 | 21.24 | 21.53 | 9,647,268 | -0.31(-1.42%) |
Feb 05, 2014 | 21.74 | 21.89 | 21.62 | 21.84 | 6,458,061 | +0.18(+0.83%) |
Feb 04, 2014 | 21.57 | 21.70 | 21.52 | 21.66 | 3,321,527 | +0.08(+0.38%) |
Feb 03, 2014 | 21.86 | 21.89 | 21.55 | 21.58 | 5,437,230 | -0.26(-1.20%) |
Jan 31, 2014 | 21.72 | 21.92 | 21.65 | 21.84 | 4,130,246 | -0.19(-0.84%) |
Jan 30, 2014 | 21.96 | 22.05 | 21.87 | 22.02 | 5,036,559 | +0.20(+0.91%) |
Jan 29, 2014 | 21.80 | 21.94 | 21.75 | 21.82 | 3,312,522 | -0.22(-0.98%) |
Jan 28, 2014 | 21.85 | 22.09 | 21.84 | 22.04 | 6,438,922 | +0.14(+0.64%) |
Jan 27, 2014 | 22.12 | 22.14 | 21.84 | 21.90 | 10,339,450 | -0.18(-0.83%) |
Jan 24, 2014 | 22.37 | 22.37 | 21.98 | 22.08 | 20,654,552 | -0.55(-2.45%) |
Jan 23, 2014 | 22.51 | 22.64 | 22.43 | 22.64 | 7,949,648 | +0.15(+0.66%) |
Jan 22, 2014 | 22.32 | 22.52 | 22.32 | 22.49 | 8,266,437 | +0.13(+0.60%) |
Jan 21, 2014 | 22.35 | 22.45 | 22.25 | 22.35 | 14,968,813 | +0.44(+1.99%) |
Jan 17, 2014 | 21.91 | 21.92 | 21.92 | 21.92 | 12,226,297 | +0.05(+0.22%) |
Jan 16, 2014 | 21.71 | 21.88 | 21.69 | 21.87 | 5,893,688 | +0.22(+1.02%) |
Jan 15, 2014 | 21.38 | 21.68 | 21.49 | 21.65 | 7,183,102 | +0.27(+1.25%) |
Jan 14, 2014 | 21.06 | 21.44 | 21.03 | 21.38 | 11,494,519 | +0.88(+4.28%) |
Jan 13, 2014 | 20.57 | 20.70 | 20.48 | 20.50 | 4,652,808 | -0.30(-1.42%) |
Jan 10, 2014 | 20.56 | 20.84 | 20.56 | 20.80 | 7,363,367 | +0.38(+1.87%) |
Jan 09, 2014 | 20.30 | 20.43 | 20.18 | 20.42 | 4,983,645 | +0.29(+1.45%) |
Jan 08, 2014 | 20.09 | 20.23 | 20.06 | 20.12 | 6,562,110 | +0.00(+0.02%) |
Jan 07, 2014 | 20.10 | 20.17 | 20.05 | 20.12 | 4,030,618 | -0.13(-0.65%) |
Jan 06, 2014 | 20.26 | 20.35 | 20.21 | 20.25 | 2,726,322 | +0.01(+0.05%) |
Jan 03, 2014 | 20.22 | 20.32 | 20.21 | 20.24 | 2,677,325 | +0.10(+0.49%) |
Jan 02, 2014 | 20.14 | 20.15 | 20.07 | 20.14 | 2,945,727 | -0.28(-1.35%) |
Dec 31, 2013 | 20.34 | 20.42 | 20.42 | 20.42 | 3,617,932 | -0.04(-0.22%) |
Dec 30, 2013 | 20.42 | 20.52 | 20.29 | 20.46 | 5,868,712 | +0.08(+0.40%) |
Dec 27, 2013 | 20.43 | 20.46 | 20.34 | 20.38 | 3,390,510 | +0.05(+0.25%) |
Dec 26, 2013 | 20.27 | 20.33 | 20.22 | 20.33 | 2,069,185 | +0.10(+0.51%) |
Dec 24, 2013 | 20.27 | 20.34 | 20.20 | 20.22 | 2,007,042 | +0.09(+0.43%) |
Dec 23, 2013 | 20.24 | 20.24 | 20.13 | 20.14 | 5,471,571 | +0.08(+0.41%) |
Dec 20, 2013 | 20.33 | 20.36 | 20.05 | 20.06 | 13,134,944 | -0.20(-0.98%) |
Dec 19, 2013 | 20.38 | 20.39 | 20.14 | 20.26 | 15,319,963 | +0.02(+0.10%) |
Dec 18, 2013 | 20.02 | 20.23 | 19.90 | 20.23 | 13,853,377 | +0.42(+2.14%) |
Dec 17, 2013 | 19.90 | 19.91 | 19.69 | 19.81 | 8,374,984 | +0.00(+0.02%) |
Dec 16, 2013 | 19.82 | 19.89 | 19.75 | 19.81 | 6,289,703 | +0.09(+0.47%) |
Dec 13, 2013 | 19.70 | 19.74 | 19.63 | 19.72 | 5,038,676 | +0.30(+1.52%) |
Dec 12, 2013 | 19.41 | 19.48 | 19.30 | 19.42 | 5,162,369 | +0.06(+0.30%) |
Dec 11, 2013 | 19.61 | 19.62 | 19.34 | 19.36 | 3,350,963 | -0.16(-0.81%) |
Dec 10, 2013 | 19.44 | 19.56 | 19.43 | 19.52 | 3,480,257 | +0.01(+0.05%) |
Dec 09, 2013 | 19.51 | 19.56 | 19.46 | 19.51 | 6,683,081 | -0.13(-0.68%) |
Dec 06, 2013 | 19.55 | 19.67 | 19.47 | 19.64 | 4,514,831 | +0.31(+1.60%) |
Dec 05, 2013 | 19.51 | 19.59 | 19.31 | 19.33 | 12,799,365 | -0.18(-0.90%) |
Dec 04, 2013 | 19.54 | 19.64 | 19.40 | 19.51 | 5,980,568 | -0.21(-1.08%) |
Dec 03, 2013 | 19.78 | 19.91 | 19.65 | 19.72 | 11,562,396 | +0.01(+0.07%) |
Dec 02, 2013 | 19.73 | 19.86 | 19.70 | 19.71 | 7,871,404 | +0.04(+0.21%) |
Nov 29, 2013 | 19.57 | 19.81 | 19.57 | 19.67 | 6,777,327 | +0.57(+2.99%) |
Nov 27, 2013 | 19.17 | 19.21 | 19.06 | 19.10 | 4,402,353 | +0.05(+0.27%) |
Nov 26, 2013 | 19.05 | 19.16 | 18.99 | 19.05 | 4,788,735 | +0.03(+0.18%) |
Nov 25, 2013 | 19.08 | 19.12 | 19.00 | 19.01 | 3,293,249 | -0.24(-1.25%) |
Nov 22, 2013 | 19.24 | 19.26 | 19.15 | 19.25 | 8,179,586 | +0.35(+1.86%) |
Nov 21, 2013 | 18.81 | 18.97 | 18.80 | 18.90 | 7,431,274 | +0.57(+3.09%) |
Nov 20, 2013 | 18.40 | 18.46 | 18.28 | 18.33 | 1,939,699 | -0.03(-0.17%) |
Nov 19, 2013 | 18.35 | 18.38 | 18.29 | 18.36 | 2,649,078 | +0.08(+0.41%) |
Nov 18, 2013 | 18.42 | 18.44 | 18.27 | 18.29 | 3,448,012 | -0.03(-0.17%) |
Nov 15, 2013 | 18.31 | 18.35 | 18.26 | 18.32 | 2,396,878 | +0.10(+0.53%) |
Nov 14, 2013 | 18.12 | 18.26 | 18.12 | 18.22 | 3,725,955 | +0.11(+0.63%) |
Nov 13, 2013 | 17.93 | 18.18 | 17.93 | 18.11 | 6,809,209 | +0.09(+0.52%) |
Nov 12, 2013 | 17.99 | 18.06 | 17.91 | 18.02 | 6,961,367 | +0.00(+0.00%) |
Nov 11, 2013 | 18.07 | 18.12 | 17.91 | 18.02 | 10,183,816 | -0.07(-0.40%) |
Nov 08, 2013 | 18.02 | 18.10 | 18.00 | 18.09 | 3,068,705 | +0.01(+0.06%) |
Nov 07, 2013 | 18.18 | 18.20 | 18.05 | 18.08 | 2,739,343 | -0.17(-0.94%) |
Nov 06, 2013 | 18.26 | 18.31 | 18.22 | 18.25 | 1,882,659 | +0.03(+0.15%) |
Nov 05, 2013 | 18.08 | 18.23 | 18.05 | 18.22 | 3,015,169 | +0.09(+0.49%) |
Nov 04, 2013 | 18.12 | 18.14 | 18.02 | 18.13 | 3,453,369 | +0.01(+0.08%) |
Nov 01, 2013 | 18.14 | 18.15 | 18.02 | 18.12 | 5,913,545 | -0.06(-0.32%) |
Oct 31, 2013 | 18.06 | 18.32 | 18.03 | 18.18 | 4,752,477 | -0.24(-1.33%) |
Oct 30, 2013 | 18.43 | 18.48 | 18.30 | 18.42 | 5,724,515 | +0.09(+0.51%) |
Oct 29, 2013 | 18.35 | 18.42 | 18.29 | 18.33 | 1,955,992 | -0.05(-0.30%) |
Oct 28, 2013 | 18.24 | 18.44 | 18.22 | 18.38 | 4,306,639 | +0.25(+1.37%) |
Oct 25, 2013 | 18.07 | 18.14 | 18.02 | 18.14 | 3,492,142 | +0.26(+1.46%) |
Oct 24, 2013 | 17.96 | 18.01 | 17.88 | 17.88 | 4,267,773 | -0.04(-0.21%) |
Oct 23, 2013 | 17.86 | 17.95 | 17.86 | 17.91 | 2,629,700 | +0.07(+0.39%) |
Oct 22, 2013 | 17.70 | 17.88 | 17.70 | 17.84 | 1,788,550 | +0.20(+1.11%) |
Oct 21, 2013 | 17.65 | 17.69 | 17.61 | 17.65 | 1,726,944 | +0.07(+0.39%) |
Oct 18, 2013 | 17.56 | 17.61 | 17.54 | 17.58 | 1,795,311 | -0.04(-0.25%) |
Oct 17, 2013 | 17.59 | 17.66 | 17.52 | 17.62 | 2,701,800 | +0.26(+1.51%) |
Oct 16, 2013 | 17.33 | 17.39 | 17.29 | 17.36 | 2,948,475 | -0.05(-0.28%) |
Oct 15, 2013 | 17.57 | 17.58 | 17.39 | 17.41 | 3,397,407 | -0.21(-1.19%) |
Oct 14, 2013 | 17.52 | 17.64 | 17.49 | 17.62 | 2,247,927 | +0.10(+0.55%) |
Oct 11, 2013 | 17.41 | 17.57 | 17.37 | 17.52 | 4,543,168 | +0.20(+1.15%) |
Oct 10, 2013 | 17.19 | 17.34 | 17.19 | 17.33 | 3,485,951 | +0.23(+1.33%) |
Oct 09, 2013 | 17.19 | 17.20 | 17.07 | 17.10 | 4,690,921 | -0.27(-1.54%) |
Oct 08, 2013 | 17.47 | 17.55 | 17.36 | 17.37 | 4,690,197 | -0.26(-1.46%) |
Oct 07, 2013 | 17.51 | 17.66 | 17.51 | 17.62 | 4,803,173 | -0.02(-0.14%) |
Oct 04, 2013 | 17.69 | 17.72 | 17.61 | 17.65 | 3,158,470 | -0.19(-1.04%) |
Oct 03, 2013 | 17.92 | 17.94 | 17.77 | 17.83 | 2,988,632 | -0.09(-0.50%) |
Oct 02, 2013 | 17.86 | 17.92 | 17.79 | 17.92 | 2,983,209 | +0.07(+0.39%) |
Oct 01, 2013 | 17.91 | 17.97 | 17.80 | 17.86 | 3,758,037 | -0.00(-0.02%) |
Sep 30, 2013 | 17.83 | 17.94 | 17.81 | 17.86 | 4,240,715 | +0.05(+0.31%) |
Sep 27, 2013 | 17.77 | 17.85 | 17.75 | 17.80 | 3,371,900 | -0.08(-0.44%) |
Sep 26, 2013 | 17.76 | 17.88 | 17.76 | 17.88 | 3,061,895 | +0.17(+0.97%) |
Sep 25, 2013 | 17.79 | 17.79 | 17.69 | 17.71 | 2,552,724 | -0.03(-0.16%) |
Sep 24, 2013 | 17.75 | 17.79 | 17.71 | 17.74 | 2,899,007 | -0.03(-0.19%) |
Sep 23, 2013 | 17.80 | 17.81 | 17.68 | 17.77 | 3,049,461 | -0.09(-0.52%) |
Sep 20, 2013 | 17.96 | 18.00 | 17.85 | 17.87 | 2,874,023 | +0.04(+0.25%) |
Sep 19, 2013 | 18.00 | 18.00 | 17.80 | 17.82 | 3,471,098 | -0.09(-0.50%) |
Sep 18, 2013 | 17.67 | 17.93 | 17.61 | 17.91 | 3,949,891 | +0.28(+1.58%) |
Sep 17, 2013 | 17.66 | 17.74 | 17.60 | 17.63 | 4,249,613 | -0.01(-0.08%) |
Sep 16, 2013 | 17.81 | 17.75 | 17.62 | 17.65 | 5,179,720 | +0.23(+1.30%) |
Sep 13, 2013 | 17.34 | 17.45 | 17.30 | 17.42 | 3,863,961 | +0.03(+0.16%) |
Sep 12, 2013 | 17.38 | 17.47 | 17.38 | 17.39 | 5,618,403 | +0.02(+0.12%) |
Sep 11, 2013 | 17.07 | 18.00 | 17.06 | 17.37 | 8,590,260 | +0.32(+1.90%) |
Sep 10, 2013 | 16.92 | 17.06 | 16.92 | 17.05 | 4,002,584 | +0.13(+0.77%) |
Sep 09, 2013 | 16.81 | 16.93 | 16.79 | 16.92 | 2,961,095 | +0.11(+0.63%) |
Sep 06, 2013 | 16.85 | 16.87 | 16.69 | 16.81 | 5,752,716 | -0.09(-0.51%) |
Sep 05, 2013 | 16.90 | 16.94 | 16.84 | 16.90 | 4,091,302 | -0.11(-0.67%) |
Sep 04, 2013 | 16.84 | 17.02 | 16.83 | 17.01 | 3,092,323 | +0.17(+1.02%) |