Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.45 | 16.56 | 16.56 | 16.56 | 2,176,898 | +0.18(+1.12%) |
Aug 28, 2014 | 16.38 | 16.50 | 16.32 | 16.38 | 2,319,269 | -0.04(-0.23%) |
Aug 27, 2014 | 16.42 | 16.52 | 16.33 | 16.42 | 1,994,145 | -0.02(-0.12%) |
Aug 26, 2014 | 16.38 | 16.56 | 16.36 | 16.44 | 3,987,915 | +0.16(+1.00%) |
Aug 25, 2014 | 16.19 | 16.35 | 16.12 | 16.27 | 2,008,282 | +0.13(+0.83%) |
Aug 22, 2014 | 16.12 | 16.23 | 16.06 | 16.14 | 2,494,355 | -0.07(-0.46%) |
Aug 21, 2014 | 16.09 | 16.27 | 15.99 | 16.21 | 3,285,586 | +0.11(+0.65%) |
Aug 20, 2014 | 16.10 | 16.14 | 15.94 | 16.11 | 2,743,106 | -0.01(-0.06%) |
Aug 19, 2014 | 15.98 | 16.13 | 15.97 | 16.12 | 3,390,827 | +0.21(+1.33%) |
Aug 18, 2014 | 15.72 | 15.91 | 15.69 | 15.91 | 3,334,172 | +0.15(+0.97%) |
Aug 15, 2014 | 15.54 | 15.77 | 15.51 | 15.75 | 3,216,159 | +0.24(+1.54%) |
Aug 14, 2014 | 15.68 | 15.70 | 15.45 | 15.51 | 3,390,870 | -0.16(-1.04%) |
Aug 13, 2014 | 15.61 | 15.71 | 15.52 | 15.68 | 3,028,245 | +0.10(+0.61%) |
Aug 12, 2014 | 15.75 | 15.81 | 15.54 | 15.58 | 2,682,277 | -0.21(-1.34%) |
Aug 11, 2014 | 15.93 | 15.96 | 15.77 | 15.79 | 2,803,302 | -0.07(-0.42%) |
Aug 08, 2014 | 15.72 | 15.89 | 15.63 | 15.86 | 3,926,499 | +0.18(+1.16%) |
Aug 07, 2014 | 15.94 | 15.97 | 15.42 | 15.68 | 6,436,853 | -0.29(-1.80%) |
Aug 06, 2014 | 15.90 | 16.35 | 15.68 | 15.96 | 8,624,683 | -0.22(-1.36%) |
Aug 05, 2014 | 16.41 | 16.50 | 16.00 | 16.18 | 5,369,442 | -0.33(-1.97%) |
Aug 04, 2014 | 16.15 | 16.59 | 16.09 | 16.51 | 4,091,780 | +0.34(+2.07%) |
Aug 01, 2014 | 16.18 | 16.34 | 15.94 | 16.17 | 5,368,209 | -0.07(-0.41%) |
Jul 31, 2014 | 16.50 | 16.56 | 16.23 | 16.24 | 4,416,891 | -0.33(-1.97%) |
Jul 30, 2014 | 16.85 | 16.95 | 16.53 | 16.57 | 2,399,592 | -0.16(-0.97%) |
Jul 29, 2014 | 16.59 | 16.80 | 16.55 | 16.73 | 2,548,245 | +0.10(+0.58%) |
Jul 28, 2014 | 16.74 | 16.78 | 16.52 | 16.63 | 2,382,324 | -0.12(-0.74%) |
Jul 25, 2014 | 17.06 | 17.06 | 16.72 | 16.76 | 3,249,640 | -0.38(-2.24%) |
Jul 24, 2014 | 17.07 | 17.31 | 17.07 | 17.14 | 5,253,175 | +0.10(+0.56%) |
Jul 23, 2014 | 16.82 | 17.05 | 16.71 | 17.05 | 3,066,026 | +0.31(+1.83%) |
Jul 22, 2014 | 16.64 | 16.84 | 16.56 | 16.74 | 3,621,172 | +0.12(+0.69%) |
Jul 21, 2014 | 16.72 | 16.73 | 16.55 | 16.62 | 3,614,313 | -0.12(-0.74%) |
Jul 18, 2014 | 16.79 | 16.85 | 16.71 | 16.75 | 2,767,896 | -0.01(-0.06%) |
Jul 17, 2014 | 17.10 | 17.24 | 16.73 | 16.76 | 2,657,111 | -0.36(-2.13%) |
Jul 16, 2014 | 16.77 | 17.12 | 16.74 | 17.12 | 3,299,828 | +0.42(+2.52%) |
Jul 15, 2014 | 16.82 | 16.98 | 16.64 | 16.70 | 4,474,986 | -0.17(-1.02%) |
Jul 14, 2014 | 16.84 | 16.93 | 16.73 | 16.87 | 3,930,017 | +0.10(+0.57%) |
Jul 11, 2014 | 17.01 | 17.03 | 16.71 | 16.78 | 3,561,713 | -0.25(-1.46%) |
Jul 10, 2014 | 16.96 | 17.06 | 16.75 | 17.03 | 4,604,555 | -0.07(-0.39%) |
Jul 09, 2014 | 17.08 | 17.13 | 16.98 | 17.09 | 3,452,307 | +0.08(+0.45%) |
Jul 08, 2014 | 17.00 | 17.08 | 16.90 | 17.02 | 4,537,590 | +0.01(+0.06%) |
Jul 07, 2014 | 17.39 | 17.40 | 16.97 | 17.01 | 4,427,926 | -0.48(-2.74%) |
Jul 03, 2014 | 17.42 | 17.49 | 17.49 | 17.49 | 1,880,107 | +0.10(+0.55%) |
Jul 02, 2014 | 17.57 | 17.65 | 17.34 | 17.39 | 4,504,113 | -0.15(-0.87%) |
Jul 01, 2014 | 17.69 | 17.76 | 17.50 | 17.54 | 3,888,410 | -0.14(-0.81%) |
Jun 30, 2014 | 17.73 | 17.74 | 17.59 | 17.69 | 3,031,473 | -0.04(-0.22%) |
Jun 27, 2014 | 17.73 | 17.80 | 17.64 | 17.73 | 4,549,461 | +0.01(+0.05%) |
Jun 26, 2014 | 17.64 | 17.74 | 17.48 | 17.72 | 6,354,378 | +0.05(+0.27%) |
Jun 25, 2014 | 17.32 | 17.69 | 17.32 | 17.67 | 3,882,339 | +0.35(+2.05%) |
Jun 24, 2014 | 17.63 | 17.72 | 17.28 | 17.31 | 4,973,110 | -0.33(-1.85%) |
Jun 23, 2014 | 17.60 | 17.81 | 17.56 | 17.64 | 3,369,659 | +0.07(+0.38%) |
Jun 20, 2014 | 17.53 | 17.65 | 17.52 | 17.57 | 4,783,072 | +0.09(+0.49%) |
Jun 19, 2014 | 17.36 | 17.49 | 17.21 | 17.49 | 4,653,173 | +0.12(+0.72%) |
Jun 18, 2014 | 17.12 | 17.37 | 17.05 | 17.36 | 4,208,108 | +0.21(+1.23%) |
Jun 17, 2014 | 17.07 | 17.19 | 16.85 | 17.15 | 3,152,170 | +0.03(+0.17%) |
Jun 16, 2014 | 17.01 | 17.27 | 16.97 | 17.12 | 5,093,420 | +0.18(+1.07%) |
Jun 13, 2014 | 16.92 | 16.95 | 16.80 | 16.94 | 2,784,424 | +0.02(+0.11%) |
Jun 12, 2014 | 16.69 | 17.14 | 16.69 | 16.92 | 6,441,245 | +0.32(+1.90%) |
Jun 11, 2014 | 16.42 | 16.66 | 16.35 | 16.60 | 2,992,326 | +0.18(+1.11%) |
Jun 10, 2014 | 16.48 | 16.56 | 16.42 | 16.42 | 3,012,227 | +0.01(+0.06%) |
Jun 06, 2014 | 16.34 | 16.54 | 16.31 | 16.41 | 2,192,175 | +0.09(+0.53%) |
Jun 05, 2014 | 16.07 | 16.36 | 15.96 | 16.33 | 3,042,135 | +0.23(+1.43%) |
Jun 04, 2014 | 15.95 | 16.16 | 15.93 | 16.10 | 2,650,361 | +0.14(+0.90%) |
Jun 03, 2014 | 15.97 | 16.03 | 15.91 | 15.95 | 2,942,620 | -0.05(-0.30%) |
Jun 02, 2014 | 16.17 | 16.18 | 15.94 | 16.00 | 2,813,977 | -0.18(-1.12%) |
May 30, 2014 | 16.19 | 16.23 | 16.10 | 16.18 | 2,864,034 | -0.07(-0.41%) |
May 29, 2014 | 16.15 | 16.26 | 16.01 | 16.25 | 2,365,203 | +0.17(+1.07%) |
May 28, 2014 | 15.95 | 16.12 | 15.83 | 16.08 | 3,294,946 | +0.12(+0.78%) |
May 27, 2014 | 16.00 | 16.04 | 15.82 | 15.95 | 3,412,124 | -0.06(-0.36%) |
May 23, 2014 | 16.17 | 16.01 | 16.01 | 16.01 | 3,012,095 | -0.23(-1.44%) |
May 22, 2014 | 16.10 | 16.33 | 16.05 | 16.25 | 2,117,485 | +0.14(+0.88%) |
May 21, 2014 | 15.98 | 16.12 | 15.94 | 16.10 | 3,465,130 | +0.16(+1.02%) |
May 20, 2014 | 16.04 | 16.05 | 15.83 | 15.94 | 1,988,283 | -0.10(-0.60%) |
May 19, 2014 | 15.97 | 16.17 | 15.90 | 16.04 | 1,976,105 | +0.09(+0.54%) |
May 16, 2014 | 16.07 | 16.08 | 15.88 | 15.95 | 2,687,657 | -0.13(-0.83%) |
May 15, 2014 | 16.23 | 16.28 | 15.87 | 16.08 | 3,112,718 | -0.23(-1.40%) |
May 14, 2014 | 16.44 | 16.52 | 16.31 | 16.31 | 3,234,150 | -0.11(-0.64%) |
May 13, 2014 | 16.40 | 16.45 | 16.26 | 16.42 | 3,866,068 | +0.04(+0.23%) |
May 12, 2014 | 16.21 | 16.40 | 16.09 | 16.38 | 3,206,754 | +0.25(+1.54%) |
May 09, 2014 | 16.10 | 16.16 | 15.98 | 16.13 | 3,019,800 | +0.11(+0.66%) |
May 08, 2014 | 16.42 | 16.42 | 16.02 | 16.03 | 4,920,578 | -0.49(-2.95%) |
May 07, 2014 | 16.66 | 16.75 | 16.45 | 16.51 | 6,285,462 | -0.01(-0.06%) |
May 06, 2014 | 16.24 | 16.74 | 16.18 | 16.52 | 7,833,950 | +0.26(+1.58%) |
May 05, 2014 | 16.08 | 16.29 | 16.04 | 16.27 | 5,393,943 | +0.12(+0.77%) |
May 02, 2014 | 15.97 | 16.14 | 15.93 | 16.14 | 3,890,868 | +0.15(+0.96%) |
May 01, 2014 | 16.06 | 16.14 | 15.90 | 15.99 | 3,788,158 | -0.07(-0.42%) |
Apr 30, 2014 | 16.20 | 16.20 | 15.84 | 16.06 | 7,400,235 | -0.17(-1.06%) |
Apr 29, 2014 | 16.37 | 16.44 | 16.22 | 16.23 | 2,976,252 | -0.05(-0.29%) |
Apr 28, 2014 | 16.36 | 16.41 | 16.11 | 16.28 | 3,449,427 | -0.01(-0.06%) |
Apr 25, 2014 | 16.40 | 16.48 | 16.23 | 16.29 | 3,863,928 | -0.20(-1.22%) |
Apr 24, 2014 | 16.65 | 16.70 | 16.45 | 16.49 | 3,233,234 | -0.12(-0.75%) |
Apr 23, 2014 | 16.50 | 16.68 | 16.45 | 16.61 | 4,064,218 | +0.07(+0.40%) |
Apr 22, 2014 | 16.55 | 16.65 | 16.42 | 16.54 | 4,355,829 | -0.01(-0.06%) |
Apr 21, 2014 | 16.44 | 16.65 | 16.44 | 16.55 | 3,924,694 | +0.10(+0.58%) |
Apr 17, 2014 | 16.20 | 16.46 | 16.46 | 16.46 | 5,856,876 | +0.32(+1.95%) |
Apr 16, 2014 | 15.97 | 16.28 | 15.97 | 16.14 | 5,208,415 | +0.31(+1.93%) |
Apr 15, 2014 | 15.75 | 15.98 | 15.68 | 15.84 | 4,838,195 | +0.09(+0.55%) |
Apr 14, 2014 | 15.79 | 15.84 | 15.63 | 15.75 | 4,102,433 | +0.12(+0.79%) |
Apr 11, 2014 | 15.77 | 15.87 | 15.59 | 15.63 | 3,434,528 | -0.18(-1.15%) |
Apr 10, 2014 | 16.05 | 16.09 | 15.77 | 15.81 | 4,527,299 | -0.24(-1.49%) |
Apr 09, 2014 | 16.36 | 16.36 | 16.02 | 16.05 | 5,520,962 | -0.22(-1.35%) |
Apr 08, 2014 | 15.68 | 16.29 | 15.66 | 16.27 | 6,675,627 | +0.57(+3.65%) |
Apr 07, 2014 | 15.95 | 16.01 | 15.65 | 15.69 | 4,573,403 | -0.30(-1.85%) |
Apr 04, 2014 | 16.08 | 16.17 | 15.89 | 15.99 | 4,213,862 | -0.01(-0.06%) |
Apr 03, 2014 | 16.12 | 16.18 | 15.99 | 16.00 | 5,329,464 | -0.07(-0.42%) |
Apr 02, 2014 | 15.85 | 16.11 | 15.79 | 16.07 | 3,443,506 | +0.16(+1.02%) |
Apr 01, 2014 | 15.71 | 15.99 | 15.63 | 15.90 | 5,881,556 | +0.25(+1.59%) |
Mar 31, 2014 | 15.94 | 15.98 | 15.62 | 15.66 | 5,684,808 | -0.26(-1.62%) |
Mar 28, 2014 | 15.70 | 15.96 | 15.67 | 15.91 | 4,216,832 | +0.29(+1.83%) |
Mar 27, 2014 | 15.46 | 15.70 | 15.44 | 15.63 | 3,277,157 | +0.19(+1.24%) |
Mar 26, 2014 | 15.62 | 15.74 | 15.43 | 15.44 | 3,715,964 | -0.13(-0.86%) |
Mar 25, 2014 | 15.64 | 15.71 | 15.49 | 15.57 | 3,685,953 | +0.02(+0.12%) |
Mar 24, 2014 | 15.73 | 15.80 | 15.43 | 15.55 | 4,644,267 | -0.13(-0.85%) |
Mar 21, 2014 | 15.53 | 15.71 | 15.48 | 15.68 | 6,463,988 | +0.25(+1.61%) |
Mar 20, 2014 | 15.34 | 15.49 | 15.30 | 15.44 | 3,830,806 | +0.01(+0.06%) |
Mar 19, 2014 | 15.47 | 15.56 | 15.32 | 15.43 | 3,515,556 | -0.03(-0.19%) |
Mar 18, 2014 | 15.30 | 15.46 | 15.22 | 15.45 | 3,125,970 | +0.18(+1.19%) |
Mar 17, 2014 | 15.50 | 15.53 | 15.18 | 15.27 | 6,521,726 | -0.25(-1.60%) |
Mar 14, 2014 | 15.20 | 15.53 | 15.13 | 15.52 | 6,939,797 | +0.29(+1.88%) |
Mar 13, 2014 | 15.24 | 15.29 | 15.14 | 15.24 | 4,896,563 | +0.00(+0.00%) |
Mar 12, 2014 | 15.27 | 15.31 | 15.12 | 15.24 | 5,539,244 | -0.12(-0.81%) |
Mar 11, 2014 | 15.65 | 15.66 | 15.27 | 15.36 | 6,549,270 | -0.27(-1.71%) |
Mar 10, 2014 | 15.52 | 15.70 | 15.40 | 15.63 | 4,770,768 | +0.02(+0.12%) |
Mar 07, 2014 | 15.52 | 15.62 | 15.42 | 15.61 | 5,043,532 | +0.12(+0.80%) |
Mar 06, 2014 | 15.46 | 15.49 | 15.35 | 15.48 | 4,184,628 | +0.02(+0.12%) |
Mar 05, 2014 | 15.80 | 15.87 | 15.43 | 15.46 | 3,453,513 | -0.32(-2.06%) |
Mar 04, 2014 | 15.73 | 15.86 | 15.55 | 15.79 | 4,839,060 | +0.11(+0.73%) |
Mar 03, 2014 | 15.60 | 15.95 | 15.54 | 15.67 | 5,466,954 | +0.06(+0.37%) |
Feb 28, 2014 | 15.50 | 15.68 | 15.42 | 15.62 | 4,288,435 | +0.13(+0.86%) |
Feb 27, 2014 | 15.54 | 15.58 | 15.38 | 15.48 | 4,747,197 | -0.07(-0.43%) |
Feb 26, 2014 | 15.54 | 15.59 | 15.41 | 15.55 | 4,900,816 | -0.03(-0.18%) |
Feb 25, 2014 | 15.46 | 15.62 | 15.27 | 15.58 | 8,181,829 | +0.07(+0.43%) |
Feb 24, 2014 | 15.34 | 15.66 | 15.22 | 15.51 | 6,910,917 | +0.30(+1.94%) |
Feb 21, 2014 | 15.19 | 15.38 | 15.10 | 15.22 | 9,323,969 | +0.05(+0.33%) |
Feb 20, 2014 | 15.10 | 15.25 | 14.80 | 15.17 | 14,494,706 | -0.23(-1.48%) |
Feb 19, 2014 | 15.38 | 15.55 | 15.36 | 15.39 | 7,727,203 | +0.00(+0.00%) |
Feb 18, 2014 | 15.56 | 15.61 | 15.34 | 15.39 | 6,770,149 | -0.05(-0.31%) |
Feb 14, 2014 | 15.44 | 15.44 | 15.44 | 15.44 | 4,128,109 | +0.00(+0.00%) |
Feb 13, 2014 | 15.43 | 15.57 | 15.38 | 15.44 | 7,857,471 | -0.10(-0.67%) |
Feb 12, 2014 | 15.60 | 15.77 | 15.21 | 15.55 | 12,083,401 | +0.06(+0.37%) |
Feb 11, 2014 | 15.24 | 15.53 | 15.24 | 15.49 | 4,227,730 | +0.21(+1.37%) |
Feb 10, 2014 | 15.33 | 15.35 | 15.13 | 15.28 | 3,289,721 | -0.07(-0.43%) |
Feb 07, 2014 | 15.34 | 15.37 | 15.11 | 15.35 | 4,913,398 | +0.12(+0.81%) |
Feb 06, 2014 | 15.03 | 15.28 | 14.93 | 15.22 | 3,296,853 | +0.29(+1.97%) |
Feb 05, 2014 | 15.16 | 15.24 | 14.91 | 14.93 | 4,686,374 | -0.26(-1.69%) |
Feb 04, 2014 | 14.91 | 15.28 | 14.89 | 15.19 | 5,131,880 | +0.34(+2.31%) |
Feb 03, 2014 | 15.28 | 15.31 | 14.83 | 14.84 | 6,604,350 | -0.44(-2.86%) |
Jan 31, 2014 | 15.07 | 15.41 | 15.02 | 15.28 | 5,963,771 | +0.05(+0.31%) |
Jan 30, 2014 | 15.10 | 15.35 | 15.02 | 15.23 | 7,979,250 | -0.02(-0.12%) |
Jan 29, 2014 | 15.19 | 15.43 | 15.10 | 15.25 | 8,001,962 | -0.11(-0.74%) |
Jan 28, 2014 | 15.25 | 15.42 | 15.22 | 15.37 | 4,730,392 | +0.17(+1.13%) |
Jan 27, 2014 | 15.41 | 15.45 | 15.06 | 15.19 | 4,731,434 | -0.22(-1.42%) |
Jan 24, 2014 | 15.59 | 15.63 | 15.36 | 15.41 | 6,361,160 | -0.25(-1.58%) |
Jan 23, 2014 | 15.71 | 15.73 | 15.54 | 15.66 | 5,826,020 | -0.10(-0.60%) |
Jan 22, 2014 | 15.77 | 15.83 | 15.50 | 15.76 | 7,940,603 | +0.02(+0.12%) |
Jan 21, 2014 | 15.70 | 15.89 | 15.59 | 15.74 | 7,797,037 | +0.28(+1.78%) |
Jan 17, 2014 | 15.76 | 15.46 | 15.46 | 15.46 | 5,582,497 | -0.19(-1.21%) |
Jan 16, 2014 | 15.65 | 15.76 | 15.62 | 15.65 | 3,614,533 | -0.03(-0.18%) |
Jan 15, 2014 | 15.65 | 15.74 | 15.56 | 15.68 | 3,739,204 | +0.03(+0.18%) |
Jan 14, 2014 | 15.47 | 15.74 | 15.47 | 15.65 | 4,920,545 | +0.37(+2.43%) |
Jan 13, 2014 | 15.62 | 15.77 | 15.25 | 15.28 | 4,292,382 | -0.44(-2.78%) |
Jan 10, 2014 | 15.73 | 15.82 | 15.59 | 15.72 | 3,957,885 | +0.05(+0.30%) |
Jan 09, 2014 | 15.67 | 15.88 | 15.38 | 15.67 | 9,814,108 | -0.17(-1.08%) |
Jan 08, 2014 | 15.75 | 15.85 | 15.66 | 15.84 | 7,594,058 | +0.11(+0.73%) |
Jan 07, 2014 | 15.74 | 15.99 | 15.68 | 15.73 | 5,759,742 | +0.03(+0.18%) |
Jan 06, 2014 | 15.80 | 15.81 | 15.59 | 15.70 | 6,045,659 | -0.04(-0.24%) |
Jan 03, 2014 | 15.89 | 15.95 | 15.67 | 15.74 | 9,243,333 | +0.22(+1.41%) |
Jan 02, 2014 | 15.51 | 15.59 | 15.35 | 15.52 | 5,412,983 | -0.10(-0.67%) |
Dec 31, 2013 | 15.50 | 15.62 | 15.62 | 15.62 | 3,512,553 | +0.14(+0.92%) |
Dec 30, 2013 | 15.74 | 15.87 | 15.47 | 15.48 | 3,764,798 | -0.26(-1.63%) |
Dec 27, 2013 | 15.59 | 15.86 | 15.57 | 15.74 | 2,812,031 | +0.17(+1.10%) |
Dec 26, 2013 | 15.57 | 15.71 | 15.45 | 15.57 | 3,129,896 | -0.02(-0.12%) |
Dec 24, 2013 | 15.52 | 15.61 | 15.46 | 15.58 | 1,205,081 | +0.10(+0.68%) |
Dec 23, 2013 | 15.51 | 15.72 | 15.42 | 15.48 | 4,085,861 | +0.10(+0.62%) |
Dec 20, 2013 | 15.57 | 15.64 | 15.38 | 15.38 | 8,255,115 | -0.23(-1.46%) |
Dec 19, 2013 | 15.24 | 15.75 | 15.19 | 15.61 | 6,532,616 | +0.26(+1.67%) |
Dec 18, 2013 | 15.23 | 15.44 | 15.03 | 15.36 | 6,553,700 | +0.15(+1.00%) |
Dec 17, 2013 | 15.32 | 15.36 | 15.15 | 15.20 | 4,372,414 | -0.13(-0.87%) |
Dec 16, 2013 | 15.21 | 15.37 | 15.09 | 15.34 | 4,997,702 | +0.14(+0.94%) |
Dec 13, 2013 | 15.21 | 15.24 | 14.85 | 15.19 | 6,160,004 | -0.02(-0.12%) |
Dec 12, 2013 | 15.29 | 15.34 | 15.05 | 15.21 | 6,027,427 | -0.04(-0.25%) |
Dec 11, 2013 | 15.43 | 15.50 | 15.19 | 15.25 | 6,735,409 | -0.14(-0.93%) |
Dec 10, 2013 | 15.38 | 15.84 | 15.38 | 15.39 | 5,399,757 | +0.02(+0.12%) |
Dec 09, 2013 | 15.46 | 15.53 | 15.23 | 15.38 | 5,384,226 | -0.10(-0.61%) |
Dec 06, 2013 | 15.86 | 15.86 | 15.38 | 15.47 | 5,177,683 | -0.21(-1.33%) |
Dec 05, 2013 | 15.75 | 15.77 | 15.59 | 15.68 | 4,085,059 | -0.10(-0.66%) |
Dec 04, 2013 | 15.93 | 15.95 | 15.62 | 15.78 | 5,523,263 | -0.15(-0.95%) |
Dec 03, 2013 | 15.84 | 16.06 | 15.80 | 15.94 | 5,003,221 | +0.01(+0.06%) |
Dec 02, 2013 | 15.90 | 15.99 | 15.75 | 15.93 | 4,109,880 | +0.07(+0.42%) |
Nov 29, 2013 | 15.88 | 16.14 | 15.77 | 15.86 | 2,005,010 | +0.00(+0.00%) |
Nov 27, 2013 | 16.08 | 16.11 | 15.76 | 15.86 | 4,677,020 | -0.27(-1.65%) |
Nov 26, 2013 | 16.10 | 16.33 | 15.99 | 16.13 | 3,609,974 | -0.01(-0.06%) |
Nov 25, 2013 | 16.31 | 16.31 | 15.66 | 16.14 | 6,616,491 | -0.32(-1.96%) |
Nov 22, 2013 | 16.61 | 16.62 | 16.21 | 16.46 | 4,017,971 | -0.01(-0.06%) |
Nov 21, 2013 | 16.19 | 16.55 | 16.15 | 16.47 | 5,671,372 | +0.29(+1.82%) |
Nov 20, 2013 | 16.38 | 16.64 | 16.11 | 16.17 | 5,454,904 | -0.21(-1.28%) |
Nov 19, 2013 | 16.40 | 16.54 | 16.19 | 16.38 | 5,369,061 | -0.12(-0.75%) |
Nov 18, 2013 | 16.84 | 16.87 | 16.40 | 16.51 | 6,311,171 | -0.27(-1.59%) |
Nov 15, 2013 | 16.69 | 16.80 | 16.51 | 16.77 | 6,602,981 | +0.19(+1.15%) |
Nov 14, 2013 | 16.69 | 16.78 | 16.50 | 16.58 | 6,609,390 | -0.17(-1.02%) |
Nov 13, 2013 | 16.53 | 16.77 | 16.42 | 16.75 | 11,280,267 | -0.04(-0.23%) |
Nov 12, 2013 | 17.31 | 17.40 | 16.77 | 16.79 | 10,551,690 | -0.51(-2.97%) |
Nov 11, 2013 | 17.88 | 17.99 | 17.23 | 17.31 | 17,716,308 | -1.09(-5.94%) |
Nov 08, 2013 | 17.78 | 18.46 | 17.78 | 18.40 | 11,354,658 | +0.71(+4.03%) |
Nov 07, 2013 | 18.48 | 18.53 | 17.60 | 17.69 | 10,379,072 | -0.80(-4.32%) |
Nov 06, 2013 | 18.37 | 18.56 | 17.95 | 18.48 | 7,112,904 | +0.29(+1.62%) |
Nov 05, 2013 | 18.48 | 18.65 | 18.10 | 18.19 | 5,254,208 | -0.27(-1.44%) |
Nov 04, 2013 | 18.04 | 18.48 | 18.03 | 18.46 | 5,233,856 | +0.53(+2.97%) |
Nov 01, 2013 | 18.07 | 18.18 | 17.58 | 17.92 | 4,407,921 | -0.13(-0.74%) |
Oct 31, 2013 | 18.13 | 18.18 | 17.75 | 18.06 | 4,340,224 | -0.05(-0.26%) |
Oct 30, 2013 | 18.40 | 18.54 | 17.84 | 18.10 | 3,699,659 | -0.29(-1.60%) |
Oct 29, 2013 | 18.24 | 18.45 | 18.21 | 18.40 | 3,412,935 | +0.13(+0.73%) |
Oct 28, 2013 | 18.28 | 18.38 | 18.03 | 18.27 | 4,414,460 | -0.01(-0.05%) |
Oct 25, 2013 | 18.00 | 18.32 | 17.88 | 18.28 | 6,277,709 | +0.36(+2.02%) |
Oct 24, 2013 | 17.42 | 18.00 | 17.30 | 17.91 | 4,471,885 | +0.49(+2.84%) |
Oct 23, 2013 | 17.95 | 17.95 | 17.09 | 17.42 | 8,104,938 | -0.71(-3.93%) |
Oct 22, 2013 | 18.00 | 18.34 | 17.98 | 18.13 | 6,250,518 | +0.24(+1.33%) |
Oct 21, 2013 | 18.08 | 18.35 | 17.85 | 17.89 | 4,474,441 | -0.18(-1.00%) |
Oct 18, 2013 | 18.15 | 18.19 | 17.94 | 18.08 | 3,604,144 | +0.09(+0.48%) |
Oct 17, 2013 | 18.13 | 18.14 | 17.83 | 17.99 | 4,186,001 | -0.17(-0.94%) |
Oct 16, 2013 | 17.71 | 18.25 | 17.65 | 18.16 | 7,241,370 | +0.62(+3.52%) |
Oct 15, 2013 | 17.47 | 17.73 | 17.41 | 17.54 | 3,346,536 | -0.02(-0.11%) |
Oct 14, 2013 | 17.34 | 17.60 | 17.28 | 17.56 | 2,512,672 | +0.10(+0.60%) |
Oct 11, 2013 | 17.20 | 17.60 | 17.13 | 17.46 | 2,383,122 | +0.10(+0.60%) |
Oct 10, 2013 | 17.19 | 17.40 | 17.14 | 17.35 | 3,680,174 | +0.31(+1.84%) |
Oct 09, 2013 | 17.22 | 17.34 | 16.86 | 17.04 | 4,663,645 | -0.17(-0.99%) |
Oct 08, 2013 | 17.50 | 17.58 | 17.18 | 17.21 | 3,717,566 | -0.23(-1.31%) |
Oct 07, 2013 | 17.59 | 17.73 | 17.44 | 17.44 | 2,982,953 | -0.33(-1.87%) |
Oct 04, 2013 | 17.61 | 17.89 | 17.53 | 17.77 | 4,518,138 | +0.19(+1.08%) |
Oct 03, 2013 | 17.97 | 18.06 | 17.50 | 17.58 | 8,333,006 | -0.41(-2.27%) |
Oct 02, 2013 | 17.86 | 17.99 | 17.62 | 17.99 | 4,986,696 | +0.10(+0.58%) |
Oct 01, 2013 | 17.45 | 17.92 | 17.45 | 17.89 | 5,612,226 | +0.38(+2.17%) |
Sep 30, 2013 | 17.42 | 17.65 | 17.34 | 17.51 | 4,664,128 | -0.13(-0.75%) |
Sep 27, 2013 | 17.41 | 17.65 | 17.35 | 17.64 | 5,456,968 | +0.11(+0.65%) |
Sep 26, 2013 | 17.31 | 17.53 | 17.28 | 17.52 | 6,157,955 | +0.21(+1.21%) |
Sep 25, 2013 | 16.94 | 17.43 | 16.93 | 17.31 | 10,618,825 | +0.40(+2.36%) |
Sep 24, 2013 | 16.39 | 17.09 | 16.29 | 16.92 | 8,590,417 | +0.56(+3.43%) |
Sep 23, 2013 | 16.37 | 16.46 | 16.31 | 16.35 | 4,649,734 | -0.09(-0.58%) |
Sep 20, 2013 | 16.74 | 16.79 | 16.39 | 16.45 | 5,905,624 | -0.30(-1.82%) |
Sep 19, 2013 | 17.02 | 17.07 | 16.72 | 16.75 | 3,981,031 | -0.19(-1.12%) |
Sep 18, 2013 | 16.89 | 17.06 | 16.60 | 16.94 | 4,189,573 | +0.12(+0.73%) |
Sep 17, 2013 | 16.62 | 16.89 | 16.54 | 16.82 | 3,667,620 | +0.27(+1.61%) |
Sep 16, 2013 | 16.96 | 16.96 | 16.45 | 16.55 | 6,828,727 | -0.35(-2.08%) |
Sep 13, 2013 | 17.13 | 17.21 | 16.87 | 16.91 | 2,968,082 | -0.22(-1.28%) |
Sep 12, 2013 | 17.10 | 17.39 | 16.94 | 17.12 | 3,787,492 | +0.03(+0.17%) |
Sep 11, 2013 | 16.97 | 17.10 | 16.81 | 17.10 | 4,067,783 | +0.14(+0.84%) |
Sep 10, 2013 | 16.99 | 17.04 | 16.74 | 16.95 | 2,912,456 | -0.05(-0.28%) |
Sep 09, 2013 | 16.72 | 17.04 | 16.66 | 17.00 | 3,360,529 | +0.21(+1.25%) |
Sep 06, 2013 | 16.88 | 17.01 | 16.75 | 16.79 | 2,964,900 | -0.05(-0.28%) |
Sep 05, 2013 | 16.71 | 16.97 | 16.71 | 16.84 | 3,161,317 | +0.19(+1.14%) |
Sep 04, 2013 | 16.47 | 16.74 | 16.38 | 16.65 | 4,995,966 | +0.17(+1.04%) |