Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.42 | 20.34 | 20.34 | 20.34 | 1,296,378 | -0.02(-0.11%) |
Aug 28, 2014 | 20.23 | 20.38 | 20.14 | 20.36 | 1,402,196 | +0.08(+0.37%) |
Aug 27, 2014 | 20.20 | 20.39 | 20.18 | 20.29 | 1,781,078 | +0.11(+0.56%) |
Aug 26, 2014 | 20.51 | 20.53 | 20.16 | 20.17 | 3,599,885 | -0.33(-1.59%) |
Aug 25, 2014 | 20.62 | 20.68 | 20.42 | 20.50 | 1,726,717 | -0.02(-0.11%) |
Aug 22, 2014 | 20.78 | 20.78 | 20.52 | 20.52 | 1,943,879 | -0.32(-1.52%) |
Aug 21, 2014 | 20.81 | 20.92 | 20.69 | 20.84 | 3,832,153 | +0.08(+0.40%) |
Aug 20, 2014 | 20.42 | 20.76 | 20.38 | 20.76 | 3,695,233 | +0.33(+1.59%) |
Aug 19, 2014 | 20.36 | 20.52 | 20.28 | 20.43 | 2,725,369 | +0.08(+0.41%) |
Aug 18, 2014 | 20.34 | 20.38 | 20.15 | 20.35 | 4,390,800 | +0.13(+0.64%) |
Aug 15, 2014 | 20.49 | 20.52 | 20.03 | 20.22 | 4,523,905 | -0.17(-0.85%) |
Aug 14, 2014 | 20.45 | 20.56 | 20.20 | 20.39 | 3,845,304 | -0.10(-0.48%) |
Aug 13, 2014 | 20.58 | 20.83 | 20.45 | 20.49 | 5,157,256 | +0.02(+0.07%) |
Aug 12, 2014 | 20.37 | 20.51 | 20.35 | 20.48 | 2,199,790 | +0.08(+0.41%) |
Aug 11, 2014 | 20.49 | 20.62 | 20.39 | 20.39 | 2,163,752 | -0.02(-0.11%) |
Aug 08, 2014 | 20.20 | 20.40 | 20.04 | 20.42 | 1,661,050 | +0.24(+1.20%) |
Aug 07, 2014 | 20.26 | 20.36 | 20.12 | 20.17 | 2,647,428 | +0.00(+0.00%) |
Aug 06, 2014 | 20.04 | 20.23 | 20.04 | 20.17 | 2,135,446 | +0.05(+0.26%) |
Aug 05, 2014 | 20.39 | 20.45 | 20.07 | 20.12 | 3,310,323 | -0.31(-1.52%) |
Aug 04, 2014 | 20.09 | 20.45 | 19.91 | 20.43 | 4,613,352 | +0.37(+1.85%) |
Aug 01, 2014 | 19.66 | 20.14 | 19.64 | 20.06 | 4,914,928 | +0.36(+1.80%) |
Jul 31, 2014 | 19.98 | 19.98 | 19.39 | 19.70 | 5,349,167 | -0.36(-1.81%) |
Jul 30, 2014 | 21.19 | 21.36 | 19.96 | 20.07 | 7,280,435 | -0.15(-0.75%) |
Jul 29, 2014 | 20.57 | 20.63 | 20.22 | 20.22 | 4,309,858 | -0.36(-1.73%) |
Jul 28, 2014 | 20.62 | 20.69 | 20.42 | 20.57 | 1,618,317 | -0.05(-0.22%) |
Jul 25, 2014 | 20.58 | 20.70 | 20.43 | 20.62 | 2,367,360 | -0.02(-0.07%) |
Jul 24, 2014 | 20.76 | 20.84 | 20.56 | 20.64 | 2,882,302 | -0.12(-0.58%) |
Jul 23, 2014 | 20.72 | 20.81 | 20.52 | 20.76 | 1,759,864 | +0.11(+0.51%) |
Jul 22, 2014 | 20.58 | 20.70 | 20.51 | 20.65 | 2,493,665 | +0.14(+0.70%) |
Jul 21, 2014 | 20.46 | 20.57 | 20.42 | 20.51 | 1,278,145 | -0.05(-0.22%) |
Jul 18, 2014 | 20.29 | 20.64 | 20.29 | 20.55 | 2,407,466 | +0.31(+1.53%) |
Jul 17, 2014 | 20.60 | 20.70 | 20.23 | 20.24 | 2,808,153 | -0.41(-1.98%) |
Jul 16, 2014 | 20.85 | 20.85 | 20.41 | 20.65 | 2,496,184 | -0.11(-0.51%) |
Jul 15, 2014 | 20.69 | 21.10 | 20.61 | 20.76 | 4,404,318 | +0.19(+0.92%) |
Jul 14, 2014 | 20.79 | 20.82 | 20.56 | 20.57 | 1,723,491 | -0.05(-0.26%) |
Jul 11, 2014 | 20.54 | 20.65 | 20.38 | 20.62 | 2,135,861 | +0.08(+0.37%) |
Jul 10, 2014 | 20.38 | 20.71 | 20.09 | 20.54 | 3,848,509 | -0.18(-0.88%) |
Jul 09, 2014 | 20.82 | 20.91 | 20.60 | 20.73 | 2,600,805 | +0.04(+0.18%) |
Jul 08, 2014 | 20.84 | 20.90 | 20.59 | 20.69 | 3,075,809 | -0.23(-1.12%) |
Jul 07, 2014 | 21.30 | 21.31 | 20.85 | 20.92 | 2,803,402 | -0.49(-2.30%) |
Jul 03, 2014 | 21.04 | 21.41 | 21.41 | 21.41 | 2,677,233 | +0.37(+1.76%) |
Jul 02, 2014 | 21.16 | 21.26 | 21.02 | 21.04 | 2,249,939 | -0.14(-0.68%) |
Jul 01, 2014 | 21.28 | 21.35 | 21.18 | 21.19 | 3,370,091 | -0.07(-0.32%) |
Jun 30, 2014 | 21.20 | 21.28 | 21.09 | 21.26 | 2,166,434 | +0.08(+0.36%) |
Jun 27, 2014 | 20.97 | 21.23 | 20.91 | 21.18 | 4,635,469 | +0.12(+0.57%) |
Jun 26, 2014 | 20.98 | 21.12 | 20.82 | 21.06 | 2,263,386 | +0.06(+0.29%) |
Jun 25, 2014 | 20.72 | 21.04 | 20.65 | 21.00 | 2,499,254 | +0.28(+1.35%) |
Jun 24, 2014 | 20.96 | 21.18 | 20.67 | 20.72 | 2,987,869 | -0.20(-0.94%) |
Jun 23, 2014 | 21.07 | 21.11 | 20.85 | 20.91 | 2,744,655 | -0.18(-0.86%) |
Jun 20, 2014 | 21.28 | 21.29 | 21.08 | 21.10 | 5,137,352 | -0.16(-0.75%) |
Jun 19, 2014 | 21.26 | 21.36 | 21.14 | 21.26 | 2,904,591 | +0.04(+0.18%) |
Jun 18, 2014 | 21.03 | 21.26 | 20.97 | 21.22 | 5,224,312 | +0.22(+1.04%) |
Jun 17, 2014 | 21.01 | 21.23 | 20.93 | 21.00 | 2,760,526 | -0.05(-0.22%) |
Jun 16, 2014 | 21.31 | 21.37 | 20.89 | 21.04 | 2,092,558 | -0.20(-0.96%) |
Jun 13, 2014 | 21.10 | 21.28 | 20.95 | 21.25 | 2,893,206 | +0.14(+0.68%) |
Jun 12, 2014 | 21.47 | 21.50 | 21.07 | 21.10 | 2,737,446 | -0.29(-1.36%) |
Jun 11, 2014 | 21.54 | 21.55 | 21.25 | 21.40 | 3,707,197 | -0.32(-1.46%) |
Jun 10, 2014 | 21.46 | 21.74 | 21.20 | 21.71 | 5,419,631 | +0.08(+0.38%) |
Jun 06, 2014 | 20.82 | 21.68 | 20.75 | 21.63 | 9,774,704 | +0.86(+4.13%) |
Jun 05, 2014 | 20.62 | 20.79 | 20.35 | 20.77 | 2,585,992 | +0.26(+1.25%) |
Jun 04, 2014 | 20.39 | 20.65 | 20.24 | 20.51 | 3,034,316 | +0.13(+0.63%) |
Jun 03, 2014 | 20.38 | 20.57 | 20.22 | 20.39 | 3,739,308 | +0.19(+0.93%) |
Jun 02, 2014 | 20.13 | 20.24 | 19.96 | 20.20 | 2,240,422 | +0.10(+0.49%) |
May 30, 2014 | 20.16 | 20.28 | 20.05 | 20.10 | 2,517,119 | -0.19(-0.93%) |
May 29, 2014 | 20.00 | 20.30 | 19.86 | 20.29 | 1,829,892 | +0.34(+1.70%) |
May 28, 2014 | 19.91 | 20.07 | 19.89 | 19.95 | 2,915,741 | +0.03(+0.15%) |
May 27, 2014 | 20.30 | 20.34 | 19.83 | 19.92 | 3,652,498 | -0.32(-1.60%) |
May 23, 2014 | 19.74 | 20.24 | 20.24 | 20.24 | 4,562,952 | +0.63(+3.23%) |
May 22, 2014 | 19.64 | 19.76 | 19.56 | 19.61 | 911,489 | -0.06(-0.31%) |
May 21, 2014 | 19.40 | 19.69 | 19.35 | 19.67 | 3,073,574 | +0.35(+1.83%) |
May 20, 2014 | 19.47 | 19.61 | 19.28 | 19.32 | 3,512,648 | -0.15(-0.77%) |
May 19, 2014 | 18.90 | 19.60 | 18.89 | 19.47 | 4,152,405 | +0.49(+2.58%) |
May 16, 2014 | 18.82 | 19.00 | 18.63 | 18.98 | 2,263,298 | +0.13(+0.68%) |
May 15, 2014 | 19.16 | 19.17 | 18.65 | 18.85 | 3,945,486 | -0.35(-1.80%) |
May 14, 2014 | 19.19 | 19.44 | 19.07 | 19.20 | 4,558,425 | -0.02(-0.08%) |
May 13, 2014 | 19.45 | 19.63 | 19.20 | 19.21 | 2,749,265 | -0.23(-1.20%) |
May 12, 2014 | 19.05 | 19.47 | 19.05 | 19.44 | 2,957,285 | +0.50(+2.62%) |
May 09, 2014 | 18.97 | 19.11 | 18.72 | 18.95 | 3,414,776 | -0.04(-0.20%) |
May 08, 2014 | 19.15 | 19.35 | 18.82 | 18.99 | 4,187,650 | -0.20(-1.02%) |
May 07, 2014 | 19.05 | 19.21 | 18.71 | 19.18 | 3,887,805 | +0.23(+1.19%) |
May 06, 2014 | 19.08 | 19.14 | 18.87 | 18.96 | 3,612,577 | -0.20(-1.02%) |
May 05, 2014 | 18.95 | 19.20 | 18.75 | 19.15 | 4,244,837 | +0.04(+0.20%) |
May 02, 2014 | 18.89 | 19.26 | 18.88 | 19.11 | 3,969,832 | +0.21(+1.12%) |
May 01, 2014 | 18.90 | 18.98 | 18.76 | 18.90 | 5,736,812 | +0.04(+0.20%) |
Apr 30, 2014 | 18.86 | 18.99 | 18.66 | 18.86 | 6,534,987 | -0.06(-0.32%) |
Apr 29, 2014 | 18.44 | 19.04 | 18.07 | 18.93 | 8,340,617 | +0.36(+1.95%) |
Apr 28, 2014 | 18.50 | 18.66 | 18.19 | 18.56 | 7,139,841 | +0.12(+0.65%) |
Apr 25, 2014 | 18.61 | 18.61 | 18.32 | 18.44 | 2,373,897 | -0.21(-1.13%) |
Apr 24, 2014 | 18.72 | 18.77 | 18.38 | 18.65 | 2,449,634 | +0.02(+0.12%) |
Apr 23, 2014 | 18.89 | 18.93 | 18.62 | 18.63 | 2,293,955 | -0.23(-1.20%) |
Apr 22, 2014 | 18.74 | 19.04 | 18.59 | 18.86 | 3,523,968 | +0.15(+0.81%) |
Apr 21, 2014 | 18.77 | 18.81 | 18.56 | 18.71 | 2,069,902 | -0.06(-0.32%) |
Apr 17, 2014 | 18.86 | 18.77 | 18.77 | 18.77 | 3,908,844 | -0.01(-0.04%) |
Apr 16, 2014 | 18.51 | 18.83 | 18.49 | 18.77 | 2,873,582 | +0.47(+2.55%) |
Apr 15, 2014 | 18.25 | 18.38 | 17.74 | 18.31 | 6,037,312 | +0.09(+0.50%) |
Apr 14, 2014 | 18.44 | 18.58 | 18.13 | 18.22 | 4,600,420 | -0.01(-0.04%) |
Apr 11, 2014 | 18.62 | 18.77 | 18.22 | 18.22 | 5,345,454 | -0.47(-2.54%) |
Apr 10, 2014 | 19.46 | 19.49 | 18.69 | 18.70 | 4,349,812 | -0.58(-3.01%) |
Apr 09, 2014 | 18.83 | 19.35 | 18.76 | 19.28 | 5,814,824 | +0.50(+2.69%) |
Apr 08, 2014 | 18.74 | 19.06 | 18.65 | 18.77 | 5,009,287 | +0.05(+0.24%) |
Apr 07, 2014 | 19.11 | 19.20 | 18.48 | 18.73 | 5,195,561 | -0.49(-2.55%) |
Apr 04, 2014 | 19.70 | 19.84 | 19.13 | 19.22 | 7,861,427 | +0.01(+0.04%) |
Apr 03, 2014 | 19.08 | 19.41 | 19.08 | 19.21 | 3,523,329 | +0.25(+1.31%) |
Apr 02, 2014 | 18.74 | 19.04 | 18.69 | 18.96 | 4,033,835 | +0.23(+1.21%) |
Apr 01, 2014 | 18.44 | 18.83 | 18.43 | 18.74 | 5,061,763 | +0.35(+1.88%) |
Mar 31, 2014 | 18.10 | 18.44 | 18.10 | 18.39 | 4,961,568 | +0.44(+2.43%) |
Mar 28, 2014 | 17.80 | 18.37 | 17.80 | 17.95 | 4,230,083 | +0.20(+1.10%) |
Mar 27, 2014 | 17.34 | 17.85 | 17.25 | 17.76 | 5,415,256 | +0.44(+2.52%) |
Mar 26, 2014 | 17.64 | 17.71 | 17.32 | 17.32 | 2,853,047 | -0.25(-1.41%) |
Mar 25, 2014 | 17.77 | 18.00 | 17.55 | 17.57 | 4,396,073 | -0.07(-0.38%) |
Mar 24, 2014 | 18.01 | 18.07 | 17.48 | 17.64 | 3,713,459 | -0.26(-1.47%) |
Mar 21, 2014 | 18.33 | 18.41 | 17.86 | 17.90 | 3,993,359 | -0.33(-1.82%) |
Mar 20, 2014 | 17.95 | 18.26 | 17.87 | 18.23 | 3,853,834 | +0.23(+1.30%) |
Mar 19, 2014 | 17.87 | 18.18 | 17.80 | 18.00 | 4,464,968 | +0.16(+0.89%) |
Mar 18, 2014 | 17.60 | 17.84 | 17.56 | 17.84 | 3,201,895 | +0.29(+1.63%) |
Mar 17, 2014 | 17.63 | 17.87 | 17.55 | 17.55 | 2,796,112 | +0.02(+0.09%) |
Mar 14, 2014 | 17.39 | 17.70 | 17.31 | 17.54 | 4,369,423 | +0.11(+0.65%) |
Mar 13, 2014 | 17.89 | 17.99 | 17.40 | 17.43 | 4,170,051 | -0.39(-2.20%) |
Mar 12, 2014 | 17.75 | 17.87 | 17.57 | 17.82 | 3,661,130 | +0.07(+0.40%) |
Mar 11, 2014 | 18.21 | 18.21 | 17.70 | 17.75 | 5,315,062 | -0.34(-1.90%) |
Mar 10, 2014 | 18.32 | 18.33 | 17.95 | 18.09 | 5,187,181 | -0.19(-1.07%) |
Mar 07, 2014 | 18.59 | 18.59 | 18.12 | 18.29 | 5,619,133 | -0.13(-0.73%) |
Mar 06, 2014 | 18.39 | 19.34 | 18.38 | 18.42 | 15,989,950 | +0.20(+1.11%) |
Mar 05, 2014 | 18.21 | 18.31 | 18.00 | 18.22 | 11,899,875 | +0.01(+0.08%) |
Mar 04, 2014 | 18.42 | 18.66 | 18.15 | 18.20 | 7,557,044 | +0.09(+0.50%) |
Mar 03, 2014 | 18.04 | 18.30 | 17.91 | 18.11 | 4,013,188 | -0.13(-0.74%) |
Feb 28, 2014 | 17.87 | 18.29 | 17.79 | 18.25 | 6,548,927 | -0.11(-0.61%) |
Feb 27, 2014 | 17.91 | 18.57 | 17.90 | 18.36 | 5,701,187 | +0.34(+1.91%) |
Feb 26, 2014 | 17.95 | 18.28 | 17.86 | 18.02 | 5,346,094 | +0.16(+0.92%) |
Feb 25, 2014 | 17.61 | 18.02 | 17.60 | 17.85 | 4,715,639 | +0.23(+1.32%) |
Feb 24, 2014 | 17.55 | 17.88 | 17.51 | 17.62 | 2,024,653 | +0.07(+0.38%) |
Feb 21, 2014 | 17.65 | 17.75 | 17.53 | 17.55 | 2,247,967 | -0.03(-0.17%) |
Feb 20, 2014 | 17.43 | 17.65 | 17.21 | 17.58 | 4,165,687 | +0.18(+1.03%) |
Feb 19, 2014 | 17.57 | 17.79 | 17.36 | 17.40 | 5,073,134 | -0.16(-0.94%) |
Feb 18, 2014 | 17.49 | 17.63 | 17.40 | 17.57 | 4,171,343 | +0.15(+0.86%) |
Feb 14, 2014 | 17.23 | 17.42 | 17.42 | 17.42 | 6,600,067 | +0.39(+2.29%) |
Feb 13, 2014 | 16.68 | 17.23 | 16.63 | 17.03 | 5,881,204 | +0.19(+1.11%) |
Feb 12, 2014 | 16.74 | 16.97 | 16.62 | 16.84 | 5,104,839 | -0.10(-0.62%) |
Feb 11, 2014 | 17.18 | 17.54 | 16.81 | 16.95 | 10,790,471 | +0.37(+2.21%) |
Feb 10, 2014 | 16.38 | 16.65 | 16.29 | 16.58 | 7,489,063 | +0.15(+0.91%) |
Feb 07, 2014 | 16.26 | 16.47 | 16.02 | 16.43 | 5,998,014 | +0.27(+1.67%) |
Feb 06, 2014 | 15.96 | 16.21 | 15.90 | 16.16 | 3,093,301 | +0.26(+1.65%) |
Feb 05, 2014 | 15.86 | 16.07 | 15.57 | 15.90 | 3,145,527 | -0.09(-0.56%) |
Feb 04, 2014 | 15.97 | 16.13 | 15.75 | 15.99 | 3,215,401 | +0.04(+0.28%) |
Feb 03, 2014 | 16.43 | 16.53 | 15.87 | 15.94 | 3,254,222 | -0.48(-2.92%) |
Jan 31, 2014 | 16.47 | 16.66 | 16.35 | 16.42 | 2,614,934 | -0.22(-1.31%) |
Jan 30, 2014 | 16.59 | 16.77 | 16.43 | 16.64 | 3,455,745 | +0.17(+1.05%) |
Jan 29, 2014 | 16.27 | 16.80 | 16.27 | 16.47 | 3,989,325 | +0.01(+0.05%) |
Jan 28, 2014 | 16.28 | 16.56 | 16.28 | 16.46 | 3,324,848 | +0.20(+1.24%) |
Jan 27, 2014 | 16.35 | 16.43 | 15.93 | 16.26 | 4,327,820 | -0.07(-0.41%) |
Jan 24, 2014 | 16.69 | 16.77 | 16.24 | 16.32 | 6,806,755 | -0.52(-3.07%) |
Jan 23, 2014 | 16.58 | 16.92 | 16.30 | 16.84 | 6,596,267 | +0.11(+0.67%) |
Jan 22, 2014 | 17.09 | 17.17 | 16.65 | 16.73 | 11,284,787 | -0.35(-2.06%) |
Jan 21, 2014 | 17.54 | 17.55 | 17.07 | 17.08 | 3,072,127 | -0.23(-1.34%) |
Jan 17, 2014 | 17.54 | 17.31 | 17.31 | 17.31 | 1,957,246 | -0.25(-1.41%) |
Jan 16, 2014 | 17.58 | 17.75 | 17.48 | 17.56 | 3,556,854 | -0.09(-0.51%) |
Jan 15, 2014 | 17.48 | 17.72 | 17.45 | 17.65 | 3,162,684 | +0.20(+1.16%) |
Jan 14, 2014 | 17.06 | 17.45 | 17.06 | 17.45 | 6,967,058 | +0.44(+2.60%) |
Jan 13, 2014 | 17.67 | 17.73 | 16.87 | 17.00 | 7,633,948 | -0.76(-4.26%) |
Jan 10, 2014 | 17.93 | 17.99 | 17.72 | 17.76 | 3,324,681 | -0.16(-0.88%) |
Jan 09, 2014 | 17.97 | 18.00 | 17.68 | 17.92 | 2,449,078 | +0.01(+0.04%) |
Jan 08, 2014 | 17.58 | 17.97 | 17.42 | 17.91 | 4,574,868 | +0.33(+1.87%) |
Jan 07, 2014 | 17.75 | 17.80 | 17.45 | 17.58 | 3,441,561 | -0.09(-0.51%) |
Jan 06, 2014 | 17.77 | 17.83 | 17.60 | 17.67 | 3,578,489 | -0.07(-0.38%) |
Jan 03, 2014 | 17.94 | 18.00 | 17.60 | 17.74 | 3,955,415 | -0.18(-1.00%) |
Jan 02, 2014 | 18.38 | 18.38 | 17.78 | 17.92 | 5,017,369 | -0.51(-2.76%) |
Dec 31, 2013 | 18.25 | 18.43 | 18.43 | 18.43 | 2,841,224 | +0.20(+1.11%) |
Dec 30, 2013 | 18.13 | 18.31 | 18.01 | 18.23 | 2,030,402 | +0.07(+0.37%) |
Dec 27, 2013 | 18.02 | 18.23 | 17.92 | 18.16 | 1,736,381 | +0.17(+0.96%) |
Dec 26, 2013 | 18.15 | 18.26 | 17.90 | 17.99 | 2,012,465 | -0.10(-0.54%) |
Dec 24, 2013 | 17.90 | 18.20 | 17.86 | 18.08 | 1,177,581 | +0.15(+0.84%) |
Dec 23, 2013 | 17.94 | 17.98 | 17.83 | 17.93 | 1,825,701 | +0.13(+0.72%) |
Dec 20, 2013 | 17.81 | 17.87 | 17.68 | 17.81 | 1,912,330 | +0.00(+0.00%) |
Dec 19, 2013 | 17.78 | 17.94 | 17.75 | 17.81 | 1,656,270 | -0.02(-0.08%) |
Dec 18, 2013 | 17.69 | 17.99 | 17.57 | 17.82 | 2,981,140 | +0.18(+1.02%) |
Dec 17, 2013 | 17.54 | 17.69 | 17.40 | 17.64 | 1,929,630 | +0.13(+0.73%) |
Dec 16, 2013 | 17.42 | 17.61 | 17.38 | 17.51 | 1,943,247 | +0.15(+0.86%) |
Dec 13, 2013 | 17.33 | 17.42 | 17.16 | 17.36 | 2,137,519 | +0.01(+0.04%) |
Dec 12, 2013 | 17.28 | 17.43 | 17.13 | 17.36 | 4,779,330 | +0.11(+0.63%) |
Dec 11, 2013 | 17.84 | 17.84 | 17.19 | 17.25 | 4,045,898 | -0.62(-3.46%) |
Dec 10, 2013 | 17.58 | 17.95 | 17.57 | 17.87 | 5,087,327 | +0.27(+1.52%) |
Dec 09, 2013 | 17.45 | 17.66 | 17.37 | 17.60 | 2,286,121 | +0.22(+1.29%) |
Dec 06, 2013 | 17.36 | 17.50 | 17.25 | 17.38 | 3,545,450 | +0.24(+1.39%) |
Dec 05, 2013 | 17.25 | 17.29 | 17.03 | 17.14 | 1,632,659 | -0.10(-0.60%) |
Dec 04, 2013 | 17.12 | 17.32 | 17.00 | 17.24 | 3,036,235 | +0.12(+0.70%) |
Dec 03, 2013 | 17.15 | 17.29 | 17.00 | 17.12 | 3,005,844 | -0.13(-0.78%) |
Dec 02, 2013 | 17.13 | 17.41 | 17.08 | 17.26 | 2,549,041 | +0.17(+1.00%) |
Nov 29, 2013 | 17.16 | 17.24 | 17.02 | 17.08 | 861,527 | -0.05(-0.30%) |
Nov 27, 2013 | 17.14 | 17.32 | 17.11 | 17.14 | 2,379,025 | +0.02(+0.13%) |
Nov 26, 2013 | 17.14 | 17.21 | 16.91 | 17.11 | 7,655,705 | +0.36(+2.13%) |
Nov 25, 2013 | 16.92 | 16.93 | 16.69 | 16.76 | 2,995,994 | -0.10(-0.57%) |
Nov 22, 2013 | 16.67 | 16.91 | 16.58 | 16.85 | 2,481,483 | +0.22(+1.34%) |
Nov 21, 2013 | 16.54 | 16.71 | 16.51 | 16.63 | 5,369,609 | +0.18(+1.09%) |
Nov 20, 2013 | 16.89 | 16.89 | 16.41 | 16.45 | 3,971,329 | -0.42(-2.47%) |
Nov 19, 2013 | 17.03 | 17.06 | 16.80 | 16.87 | 2,341,579 | -0.15(-0.88%) |
Nov 18, 2013 | 17.13 | 17.20 | 16.99 | 17.02 | 2,659,862 | -0.11(-0.65%) |
Nov 15, 2013 | 17.32 | 17.40 | 17.11 | 17.13 | 2,781,341 | -0.22(-1.25%) |
Nov 14, 2013 | 17.38 | 17.38 | 17.12 | 17.35 | 2,400,866 | +0.32(+1.88%) |
Nov 12, 2013 | 16.99 | 17.07 | 16.89 | 17.02 | 2,425,231 | +0.03(+0.18%) |
Nov 11, 2013 | 16.84 | 17.04 | 16.79 | 17.00 | 1,741,708 | +0.15(+0.88%) |
Nov 08, 2013 | 16.57 | 16.85 | 16.44 | 16.85 | 4,802,449 | +0.31(+1.89%) |
Nov 07, 2013 | 16.88 | 17.00 | 16.51 | 16.53 | 3,422,113 | -0.34(-2.03%) |
Nov 06, 2013 | 17.09 | 17.14 | 16.82 | 16.88 | 3,495,282 | -0.07(-0.44%) |
Nov 05, 2013 | 17.18 | 17.28 | 16.94 | 16.95 | 3,517,741 | -0.33(-1.90%) |
Nov 04, 2013 | 17.32 | 17.39 | 17.08 | 17.28 | 2,932,005 | -0.01(-0.09%) |
Nov 01, 2013 | 17.31 | 17.42 | 17.10 | 17.29 | 2,940,357 | -0.01(-0.04%) |
Oct 31, 2013 | 17.21 | 17.48 | 17.09 | 17.30 | 4,988,813 | +0.07(+0.39%) |
Oct 30, 2013 | 17.06 | 17.46 | 17.02 | 17.23 | 7,895,498 | +0.07(+0.39%) |
Oct 29, 2013 | 16.90 | 17.32 | 16.67 | 17.17 | 11,545,303 | +0.99(+6.13%) |
Oct 28, 2013 | 16.61 | 16.65 | 16.03 | 16.18 | 9,514,874 | -0.48(-2.86%) |
Oct 25, 2013 | 16.76 | 16.76 | 16.30 | 16.65 | 4,259,128 | -0.09(-0.53%) |
Oct 24, 2013 | 16.85 | 16.85 | 16.57 | 16.74 | 4,872,438 | -0.11(-0.66%) |
Oct 23, 2013 | 16.67 | 16.91 | 16.59 | 16.85 | 2,821,126 | +0.10(+0.58%) |
Oct 22, 2013 | 16.90 | 16.90 | 16.53 | 16.76 | 3,950,146 | +0.00(+0.00%) |
Oct 21, 2013 | 16.66 | 16.79 | 16.57 | 16.76 | 1,992,119 | +0.14(+0.85%) |
Oct 18, 2013 | 16.69 | 16.70 | 16.41 | 16.61 | 2,215,996 | +0.07(+0.45%) |
Oct 17, 2013 | 16.29 | 16.72 | 16.26 | 16.54 | 4,700,818 | +0.22(+1.37%) |
Oct 16, 2013 | 16.16 | 16.44 | 16.10 | 16.32 | 3,403,947 | +0.29(+1.81%) |
Oct 15, 2013 | 16.00 | 16.12 | 15.87 | 16.03 | 3,369,862 | +0.01(+0.05%) |
Oct 14, 2013 | 16.10 | 16.12 | 15.83 | 16.02 | 3,895,955 | -0.17(-1.06%) |
Oct 11, 2013 | 16.08 | 16.22 | 15.94 | 16.19 | 4,100,234 | +0.12(+0.74%) |
Oct 10, 2013 | 15.99 | 16.14 | 15.99 | 16.07 | 4,317,430 | +0.28(+1.74%) |
Oct 09, 2013 | 16.09 | 16.18 | 15.56 | 15.80 | 7,633,950 | -0.21(-1.30%) |
Oct 08, 2013 | 16.23 | 16.36 | 15.97 | 16.00 | 5,641,688 | -0.20(-1.24%) |
Oct 07, 2013 | 16.12 | 16.36 | 16.06 | 16.21 | 4,341,415 | -0.13(-0.78%) |
Oct 04, 2013 | 16.06 | 16.38 | 15.97 | 16.33 | 5,749,831 | +0.32(+2.00%) |
Oct 03, 2013 | 15.74 | 16.18 | 15.67 | 16.01 | 11,988,543 | +0.27(+1.70%) |
Oct 02, 2013 | 15.53 | 15.83 | 15.42 | 15.74 | 4,931,288 | +0.07(+0.48%) |
Oct 01, 2013 | 15.33 | 15.76 | 15.30 | 15.67 | 6,822,926 | +0.36(+2.34%) |
Sep 27, 2013 | 15.36 | 15.39 | 15.18 | 15.31 | 4,045,608 | -0.19(-1.20%) |
Sep 26, 2013 | 15.42 | 15.73 | 15.36 | 15.50 | 6,345,256 | +0.07(+0.43%) |
Sep 25, 2013 | 15.40 | 15.45 | 15.15 | 15.43 | 6,320,887 | +0.10(+0.68%) |
Sep 24, 2013 | 15.33 | 15.62 | 15.28 | 15.33 | 5,644,622 | +0.00(+0.00%) |
Sep 23, 2013 | 15.27 | 15.44 | 14.80 | 15.33 | 12,256,436 | +0.01(+0.10%) |
Sep 20, 2013 | 15.30 | 15.50 | 15.15 | 15.31 | 11,803,979 | +0.13(+0.83%) |
Sep 19, 2013 | 14.72 | 15.29 | 14.56 | 15.18 | 17,277,996 | +0.75(+5.19%) |
Sep 18, 2013 | 14.55 | 14.55 | 14.09 | 14.44 | 13,654,968 | +0.00(+0.00%) |
Sep 17, 2013 | 15.22 | 15.25 | 14.36 | 14.44 | 17,462,986 | +0.27(+1.88%) |
Sep 16, 2013 | 14.61 | 15.18 | 14.06 | 14.17 | 16,750,219 | -0.10(-0.67%) |
Sep 13, 2013 | 14.09 | 14.34 | 14.01 | 14.27 | 6,501,303 | +0.40(+2.88%) |
Sep 12, 2013 | 13.87 | 13.90 | 13.72 | 13.87 | 3,183,012 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.90 | 13.61 | 13.87 | 2,603,835 | +0.07(+0.54%) |
Sep 10, 2013 | 14.01 | 14.07 | 13.73 | 13.79 | 4,233,915 | -0.16(-1.17%) |
Sep 09, 2013 | 13.34 | 13.96 | 13.34 | 13.95 | 7,705,828 | +0.63(+4.72%) |
Sep 06, 2013 | 13.25 | 13.45 | 12.99 | 13.33 | 2,612,083 | +0.18(+1.35%) |
Sep 05, 2013 | 13.10 | 13.22 | 12.97 | 13.15 | 1,866,188 | +0.01(+0.06%) |
Sep 04, 2013 | 13.02 | 13.17 | 12.90 | 13.14 | 2,665,707 | +0.16(+1.26%) |