Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.72 | 31.24 | 30.35 | 30.78 | 7,437,998 | +0.09(+0.30%) |
Sep 29, 2014 | 30.48 | 30.89 | 30.40 | 30.69 | 4,911,507 | -0.22(-0.71%) |
Sep 26, 2014 | 30.80 | 30.98 | 30.55 | 30.91 | 5,220,848 | +0.25(+0.80%) |
Sep 25, 2014 | 31.12 | 31.16 | 30.62 | 30.66 | 7,477,242 | -0.63(-2.01%) |
Sep 24, 2014 | 30.42 | 31.40 | 30.41 | 31.29 | 9,133,108 | +0.98(+3.22%) |
Sep 23, 2014 | 30.92 | 30.93 | 30.12 | 30.31 | 11,274,169 | -0.81(-2.61%) |
Sep 22, 2014 | 31.63 | 31.73 | 31.10 | 31.12 | 7,343,603 | -0.37(-1.19%) |
Sep 19, 2014 | 32.35 | 32.35 | 31.50 | 31.50 | 18,696,718 | -0.61(-1.90%) |
Sep 18, 2014 | 31.57 | 32.18 | 31.53 | 32.11 | 7,036,964 | +0.73(+2.32%) |
Sep 17, 2014 | 31.51 | 31.63 | 31.11 | 31.38 | 6,104,882 | -0.09(-0.29%) |
Sep 16, 2014 | 30.93 | 31.53 | 30.57 | 31.47 | 7,364,731 | +0.61(+1.98%) |
Sep 15, 2014 | 30.98 | 31.44 | 30.82 | 30.86 | 9,777,489 | -0.01(-0.03%) |
Sep 12, 2014 | 30.62 | 31.30 | 30.49 | 30.87 | 7,723,696 | +0.21(+0.68%) |
Sep 11, 2014 | 30.71 | 30.91 | 30.32 | 30.66 | 7,489,478 | +0.02(+0.06%) |
Sep 10, 2014 | 30.26 | 30.78 | 29.85 | 30.64 | 9,175,233 | +0.65(+2.16%) |
Sep 09, 2014 | 29.83 | 30.48 | 29.64 | 29.99 | 8,745,450 | +0.05(+0.15%) |
Sep 08, 2014 | 30.08 | 30.17 | 29.87 | 29.95 | 6,330,245 | +0.03(+0.09%) |
Sep 05, 2014 | 29.75 | 30.01 | 29.54 | 29.92 | 4,094,790 | +0.19(+0.64%) |
Sep 04, 2014 | 29.84 | 30.20 | 29.63 | 29.73 | 6,091,106 | +0.04(+0.12%) |
Sep 03, 2014 | 29.87 | 29.87 | 29.39 | 29.69 | 6,777,084 | -0.30(-1.00%) |
Sep 02, 2014 | 29.24 | 30.00 | 29.21 | 29.99 | 6,732,986 | +0.82(+2.81%) |
Aug 29, 2014 | 29.26 | 29.17 | 29.17 | 29.17 | 3,778,798 | -0.04(-0.12%) |
Aug 28, 2014 | 29.25 | 29.32 | 29.07 | 29.21 | 4,015,386 | -0.16(-0.56%) |
Aug 27, 2014 | 29.14 | 29.56 | 29.01 | 29.37 | 4,707,016 | +0.28(+0.97%) |
Aug 26, 2014 | 29.31 | 29.33 | 29.03 | 29.09 | 4,317,529 | -0.20(-0.68%) |
Aug 25, 2014 | 29.34 | 29.39 | 29.00 | 29.29 | 4,550,833 | +0.25(+0.85%) |
Aug 22, 2014 | 28.55 | 29.27 | 28.52 | 29.05 | 7,067,332 | +0.57(+2.02%) |
Aug 21, 2014 | 28.84 | 28.92 | 28.42 | 28.47 | 5,045,190 | -0.30(-1.05%) |
Aug 20, 2014 | 28.18 | 28.90 | 28.14 | 28.77 | 6,374,308 | +0.75(+2.67%) |
Aug 19, 2014 | 28.15 | 28.18 | 27.83 | 28.03 | 5,376,800 | -0.01(-0.03%) |
Aug 18, 2014 | 27.30 | 28.03 | 27.17 | 28.03 | 7,078,055 | +0.96(+3.56%) |
Aug 15, 2014 | 27.18 | 27.26 | 26.71 | 27.07 | 7,067,498 | +0.01(+0.03%) |
Aug 14, 2014 | 26.68 | 27.07 | 26.58 | 27.06 | 6,088,556 | +0.45(+1.67%) |
Aug 13, 2014 | 26.20 | 26.72 | 26.16 | 26.62 | 4,443,480 | +0.51(+1.95%) |
Aug 12, 2014 | 26.09 | 26.20 | 25.90 | 26.11 | 4,701,198 | +0.05(+0.21%) |
Aug 11, 2014 | 25.91 | 26.25 | 25.80 | 26.05 | 4,185,714 | +0.33(+1.27%) |
Aug 08, 2014 | 25.46 | 25.70 | 24.94 | 25.72 | 4,774,552 | +0.20(+0.78%) |
Aug 07, 2014 | 25.72 | 25.91 | 25.35 | 25.52 | 5,745,967 | -0.05(-0.21%) |
Aug 06, 2014 | 25.35 | 25.71 | 25.05 | 25.58 | 5,294,438 | -0.01(-0.04%) |
Aug 05, 2014 | 25.68 | 25.92 | 25.43 | 25.59 | 6,839,243 | -0.27(-1.06%) |
Aug 04, 2014 | 26.08 | 26.17 | 25.56 | 25.86 | 4,840,895 | +0.00(+0.00%) |
Aug 01, 2014 | 25.66 | 25.96 | 25.32 | 25.86 | 6,300,480 | +0.14(+0.53%) |
Jul 31, 2014 | 26.02 | 26.13 | 25.66 | 25.72 | 6,984,070 | -0.51(-1.94%) |
Jul 30, 2014 | 26.24 | 26.47 | 26.09 | 26.23 | 4,776,791 | +0.12(+0.45%) |
Jul 29, 2014 | 26.66 | 26.71 | 26.09 | 26.12 | 6,482,471 | -0.45(-1.71%) |
Jul 28, 2014 | 26.71 | 26.72 | 26.14 | 26.57 | 6,864,281 | -0.03(-0.10%) |
Jul 25, 2014 | 26.20 | 27.02 | 26.15 | 26.60 | 8,858,625 | +0.51(+1.95%) |
Jul 24, 2014 | 26.61 | 26.83 | 25.80 | 26.09 | 11,015,022 | -0.17(-0.66%) |
Jul 23, 2014 | 25.63 | 26.35 | 25.62 | 26.26 | 7,794,749 | +0.75(+2.92%) |
Jul 22, 2014 | 25.22 | 25.53 | 25.22 | 25.52 | 4,782,801 | +0.35(+1.41%) |
Jul 21, 2014 | 25.28 | 25.36 | 25.06 | 25.16 | 4,766,122 | -0.14(-0.54%) |
Jul 18, 2014 | 25.10 | 25.46 | 25.09 | 25.30 | 5,449,825 | +0.27(+1.09%) |
Jul 17, 2014 | 25.30 | 25.57 | 24.84 | 25.02 | 5,965,260 | -0.47(-1.86%) |
Jul 16, 2014 | 25.50 | 25.62 | 25.33 | 25.50 | 5,084,548 | +0.12(+0.47%) |
Jul 15, 2014 | 25.24 | 25.46 | 25.01 | 25.38 | 7,663,514 | +0.27(+1.09%) |
Jul 14, 2014 | 25.08 | 25.31 | 24.98 | 25.11 | 4,536,255 | +0.15(+0.58%) |
Jul 11, 2014 | 24.87 | 25.12 | 24.78 | 24.96 | 5,277,461 | +0.15(+0.62%) |
Jul 10, 2014 | 24.57 | 24.96 | 24.50 | 24.81 | 9,749,244 | +0.05(+0.22%) |
Jul 09, 2014 | 25.01 | 25.15 | 24.41 | 24.75 | 9,183,932 | +0.46(+1.91%) |
Jul 08, 2014 | 24.45 | 24.45 | 23.52 | 24.29 | 13,261,028 | -0.43(-1.73%) |
Jul 07, 2014 | 25.18 | 25.21 | 24.63 | 24.71 | 7,007,443 | -0.49(-1.95%) |
Jul 03, 2014 | 25.10 | 25.21 | 25.21 | 25.21 | 3,353,573 | +0.22(+0.87%) |
Jul 02, 2014 | 24.99 | 25.15 | 24.62 | 24.99 | 8,289,758 | -0.24(-0.94%) |
Jul 01, 2014 | 24.72 | 25.31 | 24.61 | 25.22 | 7,942,509 | +0.79(+3.24%) |
Jun 30, 2014 | 24.70 | 24.78 | 24.37 | 24.43 | 5,354,470 | -0.25(-1.03%) |
Jun 27, 2014 | 24.55 | 24.75 | 24.46 | 24.69 | 10,236,116 | +0.07(+0.30%) |
Jun 26, 2014 | 24.57 | 24.65 | 24.33 | 24.61 | 3,558,768 | +0.08(+0.33%) |
Jun 25, 2014 | 24.21 | 24.61 | 24.05 | 24.53 | 4,404,552 | +0.30(+1.24%) |
Jun 24, 2014 | 24.47 | 24.67 | 24.22 | 24.23 | 4,626,351 | -0.25(-1.04%) |
Jun 23, 2014 | 24.81 | 24.90 | 24.37 | 24.49 | 4,945,331 | -0.34(-1.36%) |
Jun 20, 2014 | 24.75 | 24.91 | 24.67 | 24.82 | 9,589,962 | +0.19(+0.78%) |
Jun 19, 2014 | 24.35 | 24.63 | 24.31 | 24.63 | 7,542,322 | +0.37(+1.54%) |
Jun 18, 2014 | 24.21 | 24.31 | 23.82 | 24.26 | 6,461,619 | +0.04(+0.15%) |
Jun 17, 2014 | 24.09 | 24.29 | 23.91 | 24.22 | 8,194,695 | +0.48(+2.03%) |
Jun 16, 2014 | 23.83 | 23.95 | 23.58 | 23.74 | 7,160,225 | -0.18(-0.76%) |
Jun 13, 2014 | 23.38 | 24.05 | 23.36 | 23.92 | 10,676,096 | +0.53(+2.26%) |
Jun 12, 2014 | 24.26 | 24.27 | 23.17 | 23.40 | 14,921,433 | -1.11(-4.53%) |
Jun 11, 2014 | 24.60 | 24.73 | 24.36 | 24.51 | 9,895,272 | -0.32(-1.28%) |
Jun 10, 2014 | 25.01 | 25.02 | 24.61 | 24.82 | 6,180,320 | -0.27(-1.09%) |
Jun 06, 2014 | 24.85 | 25.10 | 24.81 | 25.10 | 4,510,358 | +0.28(+1.14%) |
Jun 05, 2014 | 25.01 | 25.15 | 24.76 | 24.81 | 9,467,802 | -0.07(-0.29%) |
Jun 04, 2014 | 24.58 | 24.91 | 24.49 | 24.89 | 5,665,162 | +0.15(+0.59%) |
Jun 03, 2014 | 24.33 | 24.76 | 24.32 | 24.74 | 8,901,892 | +0.45(+1.83%) |
Jun 02, 2014 | 24.09 | 24.36 | 23.81 | 24.30 | 5,467,719 | +0.29(+1.21%) |
May 30, 2014 | 23.96 | 24.18 | 23.92 | 24.00 | 7,754,694 | +0.01(+0.04%) |
May 29, 2014 | 24.00 | 24.13 | 23.71 | 24.00 | 4,522,791 | +0.01(+0.04%) |
May 28, 2014 | 23.54 | 24.08 | 23.52 | 23.99 | 6,108,022 | +0.51(+2.16%) |
May 27, 2014 | 23.49 | 23.59 | 23.38 | 23.48 | 4,156,005 | +0.07(+0.31%) |
May 23, 2014 | 23.01 | 23.41 | 23.41 | 23.41 | 4,906,876 | +0.45(+1.98%) |
May 22, 2014 | 22.79 | 22.99 | 22.78 | 22.95 | 2,062,711 | +0.16(+0.72%) |
May 21, 2014 | 22.68 | 22.88 | 22.64 | 22.79 | 3,871,133 | +0.15(+0.64%) |
May 20, 2014 | 22.77 | 22.86 | 22.50 | 22.64 | 4,122,270 | -0.15(-0.68%) |
May 19, 2014 | 22.33 | 22.88 | 22.28 | 22.80 | 4,309,392 | +0.46(+2.07%) |
May 16, 2014 | 22.47 | 22.51 | 22.15 | 22.34 | 5,417,237 | -0.14(-0.61%) |
May 15, 2014 | 22.56 | 22.63 | 22.21 | 22.47 | 5,977,780 | -0.14(-0.60%) |
May 14, 2014 | 22.63 | 22.66 | 22.42 | 22.61 | 7,949,104 | -0.06(-0.28%) |
May 13, 2014 | 22.60 | 22.75 | 22.44 | 22.67 | 5,829,521 | +0.04(+0.16%) |
May 12, 2014 | 22.20 | 22.66 | 22.20 | 22.63 | 5,460,086 | +0.53(+2.38%) |
May 09, 2014 | 22.14 | 22.18 | 21.80 | 22.11 | 4,402,842 | -0.09(-0.41%) |
May 08, 2014 | 21.86 | 22.35 | 21.86 | 22.20 | 7,238,802 | +0.24(+1.07%) |
May 07, 2014 | 22.04 | 22.14 | 21.65 | 21.96 | 6,455,989 | +0.00(+0.00%) |
May 06, 2014 | 22.09 | 22.14 | 21.88 | 21.96 | 6,806,363 | -0.05(-0.25%) |
May 05, 2014 | 21.84 | 22.06 | 21.67 | 22.02 | 4,807,787 | +0.07(+0.33%) |
May 02, 2014 | 22.13 | 22.14 | 21.77 | 21.94 | 6,625,712 | -0.14(-0.62%) |
May 01, 2014 | 21.94 | 22.35 | 21.94 | 22.08 | 6,337,622 | +0.15(+0.66%) |
Apr 30, 2014 | 21.98 | 22.10 | 21.74 | 21.94 | 5,411,437 | -0.02(-0.08%) |
Apr 29, 2014 | 21.68 | 21.98 | 21.43 | 21.95 | 4,992,503 | +0.32(+1.47%) |
Apr 28, 2014 | 21.82 | 21.94 | 21.33 | 21.64 | 5,382,555 | -0.10(-0.46%) |
Apr 25, 2014 | 21.83 | 22.17 | 21.65 | 21.74 | 5,508,146 | -0.29(-1.32%) |
Apr 24, 2014 | 22.08 | 22.19 | 21.34 | 22.03 | 9,213,433 | +0.17(+0.79%) |
Apr 23, 2014 | 22.13 | 22.14 | 21.56 | 21.85 | 8,588,614 | +0.14(+0.63%) |
Apr 22, 2014 | 21.47 | 21.83 | 21.45 | 21.72 | 5,746,976 | +0.31(+1.44%) |
Apr 21, 2014 | 21.36 | 21.43 | 21.11 | 21.41 | 5,479,361 | +0.09(+0.43%) |
Apr 17, 2014 | 21.48 | 21.32 | 21.32 | 21.32 | 6,902,880 | -0.05(-0.21%) |
Apr 16, 2014 | 20.97 | 21.38 | 20.82 | 21.36 | 8,111,534 | +0.58(+2.79%) |
Apr 15, 2014 | 20.77 | 21.07 | 20.36 | 20.78 | 9,498,699 | +0.35(+1.73%) |
Apr 14, 2014 | 20.96 | 21.01 | 20.28 | 20.43 | 8,208,130 | -0.22(-1.06%) |
Apr 11, 2014 | 20.96 | 21.23 | 20.58 | 20.65 | 9,117,729 | -0.34(-1.64%) |
Apr 10, 2014 | 22.00 | 22.01 | 20.96 | 20.99 | 10,411,924 | -0.93(-4.22%) |
Apr 09, 2014 | 21.42 | 21.98 | 21.30 | 21.92 | 7,721,094 | +0.58(+2.72%) |
Apr 08, 2014 | 21.33 | 21.44 | 20.77 | 21.34 | 10,068,565 | +0.07(+0.34%) |
Apr 07, 2014 | 21.60 | 21.86 | 21.12 | 21.26 | 8,047,428 | -0.34(-1.60%) |
Apr 04, 2014 | 21.93 | 22.01 | 21.51 | 21.61 | 6,325,652 | -0.18(-0.83%) |
Apr 03, 2014 | 21.86 | 22.05 | 21.61 | 21.79 | 4,896,170 | -0.05(-0.25%) |
Apr 02, 2014 | 21.79 | 22.19 | 21.73 | 21.84 | 10,136,350 | +0.12(+0.54%) |
Apr 01, 2014 | 21.54 | 21.73 | 21.48 | 21.73 | 6,198,305 | +0.30(+1.40%) |
Mar 31, 2014 | 21.15 | 21.49 | 21.13 | 21.43 | 5,014,482 | +0.41(+1.94%) |
Mar 28, 2014 | 21.00 | 21.47 | 20.92 | 21.02 | 6,287,788 | +0.00(+0.00%) |
Mar 27, 2014 | 21.23 | 21.23 | 20.67 | 21.02 | 6,581,795 | -0.25(-1.19%) |
Mar 26, 2014 | 21.62 | 21.66 | 21.24 | 21.27 | 5,638,665 | -0.24(-1.10%) |
Mar 25, 2014 | 21.33 | 21.62 | 21.31 | 21.51 | 4,372,489 | +0.30(+1.41%) |
Mar 24, 2014 | 21.22 | 21.39 | 20.92 | 21.21 | 6,113,491 | +0.17(+0.82%) |
Mar 21, 2014 | 21.86 | 21.88 | 21.04 | 21.04 | 13,671,619 | -0.64(-2.93%) |
Mar 20, 2014 | 21.50 | 21.68 | 21.41 | 21.67 | 6,159,444 | +0.10(+0.46%) |
Mar 19, 2014 | 21.70 | 21.82 | 21.41 | 21.57 | 6,581,339 | -0.12(-0.54%) |
Mar 18, 2014 | 21.79 | 21.94 | 21.67 | 21.69 | 7,487,219 | -0.07(-0.33%) |
Mar 17, 2014 | 21.86 | 21.88 | 21.55 | 21.76 | 7,162,404 | +0.05(+0.25%) |
Mar 14, 2014 | 21.41 | 21.90 | 21.27 | 21.71 | 9,033,212 | +0.29(+1.36%) |
Mar 13, 2014 | 21.74 | 21.76 | 21.32 | 21.42 | 8,915,346 | -0.27(-1.26%) |
Mar 12, 2014 | 21.71 | 21.92 | 21.53 | 21.69 | 8,829,766 | +0.11(+0.50%) |
Mar 11, 2014 | 21.42 | 21.80 | 21.26 | 21.58 | 8,210,008 | +0.16(+0.76%) |
Mar 10, 2014 | 21.00 | 21.48 | 20.96 | 21.42 | 8,758,621 | +0.45(+2.16%) |
Mar 07, 2014 | 21.11 | 21.12 | 20.76 | 20.96 | 7,786,914 | -0.02(-0.09%) |
Mar 06, 2014 | 20.98 | 21.19 | 20.90 | 20.98 | 8,076,436 | +0.08(+0.39%) |
Mar 05, 2014 | 20.80 | 21.08 | 20.72 | 20.90 | 8,220,391 | +0.18(+0.88%) |
Mar 04, 2014 | 20.60 | 20.87 | 20.49 | 20.72 | 11,498,523 | +0.52(+2.56%) |
Mar 03, 2014 | 20.07 | 20.28 | 19.77 | 20.20 | 8,740,570 | -0.13(-0.62%) |
Feb 28, 2014 | 20.23 | 20.43 | 20.07 | 20.33 | 7,723,268 | -0.02(-0.09%) |
Feb 27, 2014 | 20.27 | 20.49 | 20.20 | 20.35 | 6,322,266 | +0.04(+0.18%) |
Feb 26, 2014 | 20.37 | 20.50 | 20.16 | 20.31 | 8,021,737 | +0.11(+0.54%) |
Feb 25, 2014 | 20.09 | 20.43 | 20.07 | 20.20 | 10,037,351 | +0.13(+0.63%) |
Feb 24, 2014 | 19.74 | 20.18 | 19.71 | 20.08 | 10,630,113 | +0.36(+1.84%) |
Feb 21, 2014 | 19.66 | 19.86 | 19.58 | 19.71 | 9,820,765 | +0.05(+0.28%) |
Feb 20, 2014 | 19.06 | 19.71 | 19.00 | 19.66 | 9,766,295 | +0.68(+3.58%) |
Feb 19, 2014 | 19.03 | 19.18 | 18.92 | 18.98 | 8,484,148 | -0.07(-0.38%) |
Feb 18, 2014 | 19.41 | 19.54 | 19.00 | 19.05 | 8,215,101 | -0.24(-1.27%) |
Feb 14, 2014 | 19.17 | 19.30 | 19.30 | 19.30 | 5,914,218 | +0.09(+0.47%) |
Feb 13, 2014 | 19.10 | 19.31 | 19.02 | 19.21 | 7,783,847 | -0.01(-0.05%) |
Feb 12, 2014 | 19.33 | 19.37 | 18.99 | 19.21 | 8,589,084 | -0.10(-0.52%) |
Feb 11, 2014 | 19.14 | 19.39 | 18.99 | 19.31 | 9,520,337 | +0.27(+1.43%) |
Feb 10, 2014 | 19.41 | 19.50 | 18.97 | 19.04 | 9,298,916 | -0.37(-1.91%) |
Feb 07, 2014 | 19.02 | 19.50 | 18.95 | 19.41 | 11,295,186 | +0.43(+2.24%) |
Feb 06, 2014 | 18.66 | 19.12 | 18.63 | 18.99 | 7,732,867 | +0.32(+1.70%) |
Feb 05, 2014 | 18.66 | 18.73 | 18.33 | 18.67 | 10,112,211 | -0.04(-0.19%) |
Feb 04, 2014 | 18.69 | 18.80 | 18.38 | 18.71 | 8,481,312 | +0.20(+1.08%) |
Feb 03, 2014 | 19.01 | 19.04 | 18.43 | 18.51 | 12,550,320 | -0.47(-2.48%) |
Jan 31, 2014 | 19.00 | 19.26 | 18.92 | 18.98 | 10,498,446 | -0.24(-1.27%) |
Jan 30, 2014 | 18.84 | 19.32 | 18.83 | 19.22 | 12,653,079 | +0.55(+2.96%) |
Jan 29, 2014 | 19.10 | 19.54 | 18.58 | 18.67 | 13,670,428 | -0.63(-3.29%) |
Jan 28, 2014 | 18.96 | 19.42 | 18.88 | 19.31 | 10,905,013 | +0.63(+3.40%) |
Jan 27, 2014 | 18.88 | 19.02 | 18.32 | 18.67 | 9,190,583 | -0.21(-1.10%) |
Jan 24, 2014 | 19.30 | 19.41 | 18.77 | 18.88 | 12,467,508 | -0.36(-1.88%) |
Jan 23, 2014 | 19.90 | 20.02 | 18.86 | 19.24 | 16,634,838 | -0.48(-2.43%) |
Jan 22, 2014 | 19.63 | 19.75 | 19.41 | 19.72 | 8,771,831 | +0.43(+2.21%) |
Jan 21, 2014 | 19.63 | 19.78 | 19.25 | 19.30 | 9,013,453 | +0.07(+0.38%) |
Jan 17, 2014 | 19.54 | 19.22 | 19.22 | 19.22 | 6,719,463 | -0.22(-1.12%) |
Jan 16, 2014 | 19.19 | 19.46 | 19.15 | 19.44 | 8,841,860 | +0.27(+1.42%) |
Jan 15, 2014 | 19.41 | 19.41 | 18.95 | 19.17 | 10,863,998 | -0.24(-1.26%) |
Jan 14, 2014 | 18.84 | 19.43 | 18.84 | 19.41 | 12,781,800 | +0.64(+3.43%) |
Jan 13, 2014 | 19.18 | 19.21 | 18.70 | 18.77 | 7,389,698 | -0.28(-1.47%) |
Jan 10, 2014 | 18.82 | 19.16 | 18.66 | 19.05 | 7,723,515 | +0.24(+1.30%) |
Jan 09, 2014 | 18.49 | 18.90 | 18.43 | 18.81 | 13,361,220 | +0.53(+2.87%) |
Jan 08, 2014 | 17.70 | 18.31 | 17.58 | 18.28 | 12,706,580 | +0.59(+3.33%) |
Jan 07, 2014 | 17.43 | 17.82 | 17.43 | 17.69 | 7,978,526 | +0.34(+1.98%) |
Jan 06, 2014 | 17.65 | 17.79 | 17.28 | 17.35 | 8,945,508 | -0.24(-1.39%) |
Jan 03, 2014 | 17.17 | 17.67 | 17.17 | 17.59 | 9,613,022 | +0.49(+2.86%) |
Jan 02, 2014 | 17.08 | 17.29 | 17.01 | 17.10 | 5,027,281 | +0.04(+0.21%) |
Dec 31, 2013 | 17.07 | 17.07 | 17.07 | 17.07 | 3,170,314 | +0.01(+0.05%) |
Dec 30, 2013 | 17.03 | 17.14 | 16.98 | 17.06 | 3,280,323 | +0.08(+0.48%) |
Dec 27, 2013 | 17.19 | 17.21 | 16.85 | 16.98 | 3,168,602 | -0.17(-1.00%) |
Dec 26, 2013 | 17.16 | 17.19 | 17.03 | 17.15 | 2,667,980 | +0.00(+0.00%) |
Dec 24, 2013 | 17.09 | 17.17 | 17.03 | 17.15 | 1,628,122 | +0.04(+0.21%) |
Dec 23, 2013 | 17.17 | 17.19 | 16.96 | 17.11 | 5,194,316 | +0.03(+0.16%) |
Dec 20, 2013 | 16.90 | 17.16 | 16.82 | 17.09 | 11,401,459 | +0.22(+1.29%) |
Dec 19, 2013 | 16.96 | 17.01 | 16.63 | 16.87 | 5,203,141 | -0.04(-0.21%) |
Dec 18, 2013 | 16.66 | 16.91 | 16.49 | 16.90 | 6,600,681 | +0.31(+1.86%) |
Dec 17, 2013 | 16.97 | 16.97 | 16.60 | 16.60 | 6,283,144 | -0.37(-2.19%) |
Dec 16, 2013 | 16.98 | 17.04 | 16.69 | 16.97 | 5,856,389 | +0.09(+0.54%) |
Dec 13, 2013 | 17.10 | 17.15 | 16.68 | 16.88 | 7,095,822 | -0.14(-0.85%) |
Dec 12, 2013 | 16.57 | 17.06 | 16.50 | 17.02 | 12,647,704 | +0.74(+4.56%) |
Dec 11, 2013 | 16.82 | 16.88 | 16.27 | 16.28 | 10,976,206 | -0.55(-3.28%) |
Dec 10, 2013 | 16.75 | 17.05 | 16.72 | 16.83 | 6,395,652 | +0.11(+0.65%) |
Dec 09, 2013 | 16.55 | 16.80 | 16.54 | 16.72 | 6,324,575 | +0.17(+1.04%) |
Dec 06, 2013 | 16.43 | 16.62 | 16.31 | 16.55 | 5,262,282 | +0.28(+1.72%) |
Dec 05, 2013 | 16.19 | 16.49 | 16.18 | 16.27 | 8,492,644 | +0.09(+0.56%) |
Dec 04, 2013 | 16.45 | 16.47 | 16.03 | 16.18 | 10,410,966 | -0.34(-2.08%) |
Dec 03, 2013 | 16.76 | 16.76 | 16.39 | 16.52 | 7,548,822 | -0.30(-1.77%) |
Dec 02, 2013 | 16.83 | 17.02 | 16.78 | 16.82 | 6,083,288 | +0.02(+0.11%) |
Nov 29, 2013 | 17.14 | 17.14 | 16.78 | 16.80 | 4,135,792 | -0.33(-1.90%) |
Nov 27, 2013 | 16.87 | 17.15 | 16.83 | 17.13 | 5,281,346 | +0.37(+2.21%) |
Nov 26, 2013 | 16.81 | 17.01 | 16.64 | 16.76 | 6,139,414 | -0.01(-0.05%) |
Nov 25, 2013 | 16.81 | 16.99 | 16.75 | 16.77 | 5,140,489 | -0.01(-0.05%) |
Nov 22, 2013 | 16.70 | 16.79 | 16.60 | 16.78 | 7,747,719 | +0.10(+0.60%) |
Nov 21, 2013 | 16.38 | 16.74 | 16.37 | 16.68 | 7,596,821 | +0.40(+2.44%) |
Nov 20, 2013 | 16.45 | 16.59 | 16.24 | 16.28 | 7,058,044 | -0.14(-0.88%) |
Nov 19, 2013 | 16.41 | 16.65 | 16.39 | 16.43 | 8,475,845 | +0.03(+0.17%) |
Nov 18, 2013 | 16.47 | 16.64 | 16.31 | 16.40 | 6,879,570 | -0.02(-0.11%) |
Nov 15, 2013 | 16.49 | 16.58 | 16.26 | 16.42 | 7,822,301 | -0.02(-0.11%) |
Nov 14, 2013 | 16.44 | 16.62 | 16.35 | 16.43 | 6,691,816 | +0.16(+1.00%) |
Nov 13, 2013 | 16.26 | 16.35 | 16.20 | 16.27 | 8,495,365 | -0.03(-0.17%) |
Nov 12, 2013 | 16.04 | 16.76 | 16.04 | 16.30 | 17,477,344 | +0.20(+1.24%) |
Nov 11, 2013 | 16.05 | 16.19 | 16.03 | 16.10 | 6,031,550 | +0.11(+0.68%) |
Nov 08, 2013 | 15.95 | 16.06 | 15.88 | 15.99 | 10,543,706 | +0.11(+0.68%) |
Nov 07, 2013 | 16.14 | 16.25 | 15.84 | 15.88 | 11,490,457 | -0.21(-1.29%) |
Nov 06, 2013 | 16.26 | 16.35 | 15.99 | 16.09 | 9,785,431 | -0.06(-0.39%) |
Nov 05, 2013 | 16.21 | 16.33 | 15.97 | 16.15 | 12,922,732 | +0.00(+0.00%) |
Nov 04, 2013 | 15.85 | 16.39 | 15.85 | 16.15 | 10,380,757 | +0.36(+2.29%) |
Nov 01, 2013 | 15.60 | 15.81 | 15.55 | 15.79 | 6,410,696 | +0.23(+1.45%) |
Oct 31, 2013 | 15.49 | 15.65 | 15.44 | 15.57 | 7,237,851 | +0.08(+0.53%) |
Oct 30, 2013 | 15.56 | 15.62 | 15.30 | 15.49 | 8,766,834 | -0.03(-0.17%) |
Oct 29, 2013 | 15.52 | 15.68 | 15.41 | 15.51 | 8,825,140 | +0.05(+0.35%) |
Oct 28, 2013 | 15.55 | 15.58 | 15.38 | 15.46 | 8,928,021 | -0.06(-0.41%) |
Oct 25, 2013 | 15.41 | 15.68 | 15.20 | 15.52 | 9,824,720 | +0.14(+0.88%) |
Oct 24, 2013 | 15.07 | 15.41 | 15.01 | 15.39 | 9,228,470 | +0.55(+3.72%) |
Oct 23, 2013 | 14.78 | 14.99 | 14.67 | 14.83 | 9,994,059 | +0.05(+0.31%) |
Oct 22, 2013 | 14.62 | 14.98 | 14.62 | 14.79 | 8,181,224 | +0.24(+1.68%) |
Oct 21, 2013 | 14.51 | 14.60 | 14.43 | 14.54 | 5,838,310 | +0.02(+0.12%) |
Oct 18, 2013 | 14.54 | 14.63 | 14.49 | 14.53 | 5,502,076 | +0.05(+0.37%) |
Oct 17, 2013 | 14.17 | 14.56 | 14.15 | 14.47 | 8,849,725 | +0.37(+2.63%) |
Oct 16, 2013 | 13.79 | 14.11 | 13.79 | 14.10 | 6,432,800 | +0.36(+2.63%) |
Oct 15, 2013 | 13.83 | 13.91 | 13.74 | 13.74 | 5,308,047 | -0.10(-0.72%) |
Oct 14, 2013 | 13.69 | 13.86 | 13.66 | 13.84 | 4,184,423 | +0.07(+0.53%) |
Oct 11, 2013 | 13.65 | 13.85 | 13.60 | 13.77 | 5,650,540 | +0.10(+0.73%) |
Oct 10, 2013 | 13.63 | 13.69 | 13.55 | 13.67 | 6,811,652 | +0.15(+1.14%) |
Oct 09, 2013 | 13.41 | 13.62 | 13.39 | 13.51 | 9,024,032 | +0.12(+0.88%) |
Oct 08, 2013 | 13.46 | 13.57 | 13.40 | 13.40 | 7,990,082 | -0.05(-0.34%) |
Oct 07, 2013 | 13.37 | 13.57 | 13.32 | 13.44 | 7,304,877 | -0.02(-0.13%) |
Oct 04, 2013 | 13.27 | 13.50 | 13.23 | 13.46 | 5,688,186 | +0.15(+1.16%) |
Oct 03, 2013 | 13.20 | 13.34 | 13.10 | 13.31 | 6,641,151 | +0.05(+0.34%) |
Oct 02, 2013 | 13.32 | 13.36 | 13.09 | 13.26 | 5,976,681 | -0.05(-0.41%) |