Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.11 | 20.16 | 19.49 | 19.56 | 11,863,374 | -0.80(-3.94%) |
Jul 30, 2014 | 20.63 | 20.71 | 20.13 | 20.36 | 7,844,569 | -0.10(-0.50%) |
Jul 29, 2014 | 20.68 | 20.68 | 20.26 | 20.46 | 5,920,095 | -0.09(-0.44%) |
Jul 28, 2014 | 20.63 | 20.71 | 20.08 | 20.55 | 9,472,976 | -0.08(-0.38%) |
Jul 25, 2014 | 20.87 | 20.94 | 20.54 | 20.63 | 7,256,158 | -0.32(-1.54%) |
Jul 24, 2014 | 21.24 | 21.24 | 20.83 | 20.95 | 9,703,868 | -0.28(-1.30%) |
Jul 23, 2014 | 20.96 | 21.26 | 20.93 | 21.23 | 7,777,812 | +0.27(+1.27%) |
Jul 22, 2014 | 21.10 | 21.15 | 20.92 | 20.96 | 10,451,772 | -0.03(-0.14%) |
Jul 21, 2014 | 21.05 | 21.09 | 20.70 | 20.99 | 15,257,537 | -0.05(-0.22%) |
Jul 18, 2014 | 20.50 | 21.04 | 20.34 | 21.04 | 20,607,548 | +0.92(+4.57%) |
Jul 17, 2014 | 20.40 | 20.63 | 20.04 | 20.12 | 18,025,482 | +0.09(+0.47%) |
Jul 16, 2014 | 19.82 | 20.09 | 19.72 | 20.03 | 12,293,460 | +0.34(+1.74%) |
Jul 15, 2014 | 19.42 | 19.74 | 19.42 | 19.68 | 11,130,503 | +0.35(+1.83%) |
Jul 14, 2014 | 19.15 | 19.39 | 19.14 | 19.33 | 9,773,657 | +0.31(+1.64%) |
Jul 11, 2014 | 19.02 | 19.06 | 18.81 | 19.02 | 7,839,502 | +0.01(+0.03%) |
Jul 10, 2014 | 19.12 | 19.19 | 18.50 | 19.01 | 9,918,694 | -0.35(-1.80%) |
Jul 09, 2014 | 19.37 | 19.45 | 19.15 | 19.36 | 5,423,513 | +0.07(+0.37%) |
Jul 08, 2014 | 19.59 | 19.59 | 19.24 | 19.29 | 6,435,050 | -0.32(-1.65%) |
Jul 07, 2014 | 19.87 | 19.88 | 19.54 | 19.61 | 5,387,410 | -0.30(-1.51%) |
Jul 03, 2014 | 20.07 | 19.91 | 19.91 | 19.91 | 4,001,373 | -0.03(-0.15%) |
Jul 02, 2014 | 19.82 | 20.18 | 19.75 | 19.94 | 6,572,401 | +0.15(+0.77%) |
Jul 01, 2014 | 19.81 | 20.04 | 19.73 | 19.79 | 6,305,032 | +0.08(+0.42%) |
Jun 30, 2014 | 19.72 | 19.76 | 19.57 | 19.71 | 3,743,128 | -0.01(-0.06%) |
Jun 27, 2014 | 19.51 | 19.75 | 19.49 | 19.72 | 2,706,090 | +0.16(+0.84%) |
Jun 26, 2014 | 19.28 | 19.57 | 19.24 | 19.55 | 3,357,263 | +0.29(+1.53%) |
Jun 25, 2014 | 19.24 | 19.43 | 19.16 | 19.26 | 3,590,235 | +0.01(+0.03%) |
Jun 24, 2014 | 19.64 | 19.75 | 19.19 | 19.25 | 6,126,304 | -0.37(-1.89%) |
Jun 23, 2014 | 19.68 | 19.82 | 19.48 | 19.62 | 3,941,014 | -0.05(-0.27%) |
Jun 20, 2014 | 19.86 | 19.94 | 19.62 | 19.68 | 7,413,190 | -0.14(-0.68%) |
Jun 19, 2014 | 19.89 | 20.00 | 19.74 | 19.81 | 4,679,856 | +0.01(+0.06%) |
Jun 18, 2014 | 19.59 | 19.85 | 19.34 | 19.80 | 5,803,471 | +0.22(+1.11%) |
Jun 17, 2014 | 19.45 | 19.61 | 19.31 | 19.58 | 3,284,002 | +0.14(+0.70%) |
Jun 16, 2014 | 19.61 | 19.61 | 19.26 | 19.45 | 3,922,223 | -0.17(-0.84%) |
Jun 13, 2014 | 19.74 | 19.86 | 19.37 | 19.61 | 5,014,608 | -0.15(-0.78%) |
Jun 12, 2014 | 20.04 | 20.09 | 19.54 | 19.77 | 7,394,343 | -0.24(-1.18%) |
Jun 11, 2014 | 19.71 | 20.03 | 19.65 | 20.00 | 5,392,637 | +0.18(+0.89%) |
Jun 10, 2014 | 19.68 | 19.85 | 19.39 | 19.82 | 5,631,056 | -0.08(-0.41%) |
Jun 06, 2014 | 19.33 | 19.91 | 19.17 | 19.91 | 14,187,976 | +0.63(+3.27%) |
Jun 05, 2014 | 18.88 | 19.33 | 18.85 | 19.28 | 7,825,640 | +0.44(+2.31%) |
Jun 04, 2014 | 18.52 | 18.86 | 18.35 | 18.84 | 6,881,205 | +0.44(+2.40%) |
Jun 03, 2014 | 18.39 | 18.42 | 18.24 | 18.40 | 4,956,903 | +0.01(+0.03%) |
Jun 02, 2014 | 18.42 | 18.59 | 18.27 | 18.39 | 5,268,973 | +0.08(+0.42%) |
May 30, 2014 | 18.38 | 18.38 | 18.05 | 18.32 | 7,793,558 | -0.10(-0.54%) |
May 29, 2014 | 18.29 | 18.49 | 18.22 | 18.42 | 6,184,527 | +0.17(+0.94%) |
May 28, 2014 | 18.25 | 18.39 | 18.19 | 18.25 | 6,179,050 | +0.01(+0.03%) |
May 27, 2014 | 18.63 | 18.66 | 18.17 | 18.24 | 8,399,248 | -0.14(-0.74%) |
May 23, 2014 | 18.43 | 18.38 | 18.38 | 18.38 | 4,125,414 | -0.08(-0.43%) |
May 22, 2014 | 18.31 | 18.56 | 18.23 | 18.45 | 6,515,051 | +0.19(+1.02%) |
May 21, 2014 | 17.83 | 18.32 | 17.83 | 18.27 | 10,955,478 | +0.58(+3.30%) |
May 20, 2014 | 17.64 | 17.91 | 17.53 | 17.69 | 8,602,705 | +0.14(+0.81%) |
May 19, 2014 | 17.21 | 17.56 | 17.13 | 17.54 | 5,276,707 | +0.34(+1.95%) |
May 16, 2014 | 17.05 | 17.27 | 16.97 | 17.21 | 5,803,502 | +0.08(+0.45%) |
May 15, 2014 | 17.36 | 17.37 | 16.84 | 17.13 | 7,332,007 | -0.32(-1.82%) |
May 14, 2014 | 17.38 | 17.56 | 17.15 | 17.45 | 5,513,618 | +0.09(+0.54%) |
May 13, 2014 | 17.25 | 17.56 | 17.25 | 17.36 | 9,468,029 | +0.14(+0.79%) |
May 12, 2014 | 16.85 | 17.27 | 16.85 | 17.22 | 9,027,683 | +0.41(+2.45%) |
May 09, 2014 | 16.74 | 16.98 | 16.70 | 16.81 | 10,218,150 | -0.20(-1.18%) |
May 08, 2014 | 16.73 | 17.26 | 16.69 | 17.01 | 10,437,354 | +0.15(+0.91%) |
May 07, 2014 | 17.18 | 17.28 | 16.24 | 16.85 | 25,017,188 | -0.28(-1.62%) |
May 06, 2014 | 17.36 | 17.42 | 17.11 | 17.13 | 6,880,306 | -0.24(-1.39%) |
May 05, 2014 | 17.35 | 17.50 | 17.24 | 17.37 | 9,515,761 | -0.05(-0.30%) |
May 02, 2014 | 17.27 | 17.50 | 17.17 | 17.43 | 14,328,337 | +0.09(+0.51%) |
May 01, 2014 | 17.51 | 17.62 | 17.29 | 17.34 | 11,609,354 | -0.06(-0.37%) |
Apr 30, 2014 | 17.69 | 17.69 | 17.16 | 17.40 | 15,798,861 | -0.27(-1.53%) |
Apr 29, 2014 | 17.68 | 17.99 | 17.54 | 17.67 | 10,823,674 | +0.01(+0.07%) |
Apr 28, 2014 | 18.28 | 18.49 | 17.63 | 17.66 | 14,632,769 | -0.62(-3.38%) |
Apr 25, 2014 | 18.65 | 18.67 | 18.17 | 18.28 | 9,930,778 | -0.54(-2.88%) |
Apr 24, 2014 | 19.48 | 19.50 | 18.68 | 18.82 | 8,428,950 | -0.13(-0.68%) |
Apr 23, 2014 | 19.21 | 19.33 | 18.93 | 18.95 | 7,693,524 | -0.27(-1.40%) |
Apr 22, 2014 | 18.53 | 19.35 | 18.38 | 19.22 | 18,233,842 | +0.72(+3.91%) |
Apr 21, 2014 | 18.47 | 18.59 | 18.28 | 18.50 | 9,180,263 | +0.23(+1.24%) |
Apr 17, 2014 | 18.64 | 18.27 | 18.27 | 18.27 | 16,703,712 | +0.23(+1.29%) |
Apr 16, 2014 | 17.80 | 18.10 | 17.61 | 18.04 | 9,832,131 | +0.43(+2.45%) |
Apr 15, 2014 | 17.29 | 17.84 | 17.23 | 17.61 | 10,233,146 | +0.25(+1.44%) |
Apr 14, 2014 | 17.63 | 17.90 | 17.08 | 17.36 | 9,056,519 | -0.22(-1.23%) |
Apr 11, 2014 | 17.30 | 17.58 | 16.74 | 17.57 | 18,013,794 | +0.06(+0.33%) |
Apr 10, 2014 | 18.32 | 18.36 | 17.50 | 17.51 | 11,536,318 | -0.72(-3.93%) |
Apr 09, 2014 | 18.09 | 18.30 | 17.84 | 18.23 | 9,704,224 | +0.50(+2.79%) |
Apr 08, 2014 | 18.19 | 18.26 | 17.35 | 17.73 | 21,694,912 | -0.44(-2.41%) |
Apr 07, 2014 | 19.04 | 19.07 | 17.99 | 18.17 | 20,992,530 | -0.95(-4.97%) |
Apr 04, 2014 | 19.88 | 20.10 | 18.99 | 19.12 | 11,747,054 | -0.44(-2.26%) |
Apr 03, 2014 | 19.68 | 19.76 | 19.30 | 19.56 | 4,621,193 | +0.13(+0.66%) |
Apr 02, 2014 | 19.72 | 19.78 | 19.33 | 19.44 | 5,417,686 | -0.20(-1.01%) |
Apr 01, 2014 | 19.45 | 19.82 | 19.44 | 19.63 | 6,628,181 | +0.25(+1.29%) |
Mar 31, 2014 | 19.49 | 19.56 | 19.24 | 19.38 | 5,850,798 | +0.12(+0.64%) |
Mar 28, 2014 | 19.00 | 19.40 | 18.91 | 19.26 | 7,132,062 | +0.37(+1.98%) |
Mar 27, 2014 | 18.64 | 18.92 | 18.50 | 18.89 | 6,560,103 | +0.29(+1.54%) |
Mar 26, 2014 | 19.27 | 19.38 | 18.19 | 18.60 | 13,479,892 | -0.57(-2.95%) |
Mar 25, 2014 | 19.46 | 19.54 | 18.90 | 19.17 | 6,562,930 | -0.14(-0.72%) |
Mar 24, 2014 | 19.87 | 19.92 | 19.06 | 19.31 | 8,971,903 | -0.47(-2.36%) |
Mar 21, 2014 | 19.77 | 19.95 | 19.58 | 19.77 | 6,626,040 | +0.07(+0.35%) |
Mar 20, 2014 | 19.65 | 19.79 | 19.34 | 19.70 | 6,390,608 | +0.02(+0.09%) |
Mar 19, 2014 | 19.94 | 20.17 | 19.56 | 19.69 | 8,014,963 | -0.24(-1.23%) |
Mar 18, 2014 | 19.61 | 20.04 | 19.53 | 19.93 | 6,466,271 | +0.42(+2.15%) |
Mar 17, 2014 | 19.42 | 19.68 | 19.37 | 19.51 | 5,650,846 | +0.31(+1.61%) |
Mar 14, 2014 | 19.40 | 19.70 | 18.91 | 19.20 | 8,575,288 | -0.27(-1.41%) |
Mar 13, 2014 | 20.03 | 20.13 | 19.21 | 19.48 | 9,806,110 | -0.50(-2.51%) |
Mar 12, 2014 | 19.87 | 20.01 | 19.33 | 19.98 | 7,081,361 | -0.10(-0.49%) |
Mar 11, 2014 | 20.55 | 20.63 | 20.01 | 20.08 | 6,693,164 | -0.43(-2.10%) |
Mar 10, 2014 | 20.30 | 20.58 | 20.19 | 20.51 | 8,379,668 | +0.24(+1.18%) |
Mar 07, 2014 | 20.21 | 20.40 | 20.05 | 20.27 | 9,515,435 | +0.19(+0.96%) |
Mar 06, 2014 | 20.24 | 20.50 | 19.94 | 20.08 | 7,653,056 | +0.03(+0.15%) |
Mar 05, 2014 | 19.53 | 20.07 | 19.52 | 20.05 | 7,541,678 | +0.43(+2.17%) |
Mar 04, 2014 | 19.33 | 19.68 | 19.31 | 19.62 | 7,600,305 | +0.57(+3.00%) |
Mar 03, 2014 | 19.33 | 19.40 | 18.91 | 19.05 | 8,593,270 | -0.39(-2.01%) |
Feb 28, 2014 | 19.44 | 19.71 | 19.22 | 19.44 | 10,622,653 | +0.23(+1.18%) |
Feb 27, 2014 | 19.04 | 19.34 | 18.97 | 19.21 | 9,403,381 | +0.17(+0.89%) |
Feb 26, 2014 | 19.23 | 19.41 | 18.95 | 19.05 | 10,060,577 | -0.15(-0.79%) |
Feb 25, 2014 | 19.33 | 19.41 | 19.05 | 19.20 | 9,254,115 | +0.04(+0.18%) |
Feb 24, 2014 | 18.97 | 19.25 | 18.69 | 19.16 | 19,299,314 | +0.47(+2.53%) |
Feb 21, 2014 | 18.73 | 18.82 | 18.52 | 18.69 | 11,313,960 | +0.21(+1.14%) |
Feb 20, 2014 | 18.32 | 18.59 | 18.30 | 18.48 | 10,120,500 | +0.19(+1.05%) |
Feb 19, 2014 | 18.35 | 18.47 | 18.26 | 18.29 | 7,047,756 | -0.06(-0.35%) |
Feb 18, 2014 | 18.41 | 18.53 | 18.22 | 18.35 | 7,260,532 | +0.16(+0.90%) |
Feb 14, 2014 | 18.54 | 18.19 | 18.19 | 18.19 | 7,125,138 | -0.24(-1.30%) |
Feb 13, 2014 | 18.31 | 18.47 | 18.07 | 18.43 | 6,281,549 | +0.12(+0.67%) |
Feb 12, 2014 | 18.50 | 18.63 | 18.24 | 18.31 | 8,008,824 | -0.15(-0.79%) |
Feb 11, 2014 | 18.60 | 18.60 | 18.26 | 18.45 | 14,197,797 | +0.06(+0.32%) |
Feb 10, 2014 | 18.47 | 18.53 | 18.31 | 18.39 | 10,169,627 | +0.12(+0.67%) |
Feb 07, 2014 | 18.33 | 18.49 | 17.96 | 18.27 | 8,055,766 | +0.05(+0.26%) |
Feb 06, 2014 | 18.33 | 18.40 | 18.11 | 18.22 | 11,191,877 | +0.05(+0.29%) |
Feb 05, 2014 | 18.28 | 18.38 | 17.76 | 18.17 | 7,681,561 | -0.10(-0.53%) |
Feb 04, 2014 | 18.03 | 18.37 | 17.86 | 18.27 | 9,831,322 | +0.43(+2.44%) |
Feb 03, 2014 | 19.03 | 19.08 | 17.47 | 17.83 | 14,576,094 | -0.91(-4.85%) |
Jan 31, 2014 | 18.37 | 18.85 | 18.19 | 18.74 | 15,848,630 | +0.30(+1.61%) |
Jan 30, 2014 | 18.78 | 19.02 | 18.06 | 18.45 | 25,263,026 | +0.74(+4.20%) |
Jan 29, 2014 | 17.62 | 18.01 | 17.47 | 17.70 | 9,410,169 | -0.10(-0.58%) |
Jan 28, 2014 | 17.56 | 17.90 | 17.48 | 17.81 | 5,419,097 | +0.34(+1.93%) |
Jan 27, 2014 | 17.85 | 18.06 | 16.89 | 17.47 | 13,233,849 | -0.35(-1.96%) |
Jan 24, 2014 | 17.97 | 17.97 | 17.07 | 17.82 | 18,623,646 | -0.39(-2.14%) |
Jan 23, 2014 | 18.96 | 18.97 | 18.07 | 18.21 | 11,621,105 | -0.79(-4.16%) |
Jan 22, 2014 | 18.89 | 19.08 | 18.84 | 19.00 | 5,344,814 | +0.15(+0.82%) |
Jan 21, 2014 | 18.85 | 19.12 | 18.73 | 18.84 | 5,145,848 | +0.13(+0.70%) |
Jan 17, 2014 | 18.60 | 18.71 | 18.71 | 18.71 | 6,964,186 | +0.11(+0.62%) |
Jan 16, 2014 | 18.52 | 18.59 | 18.31 | 18.59 | 3,246,846 | +0.08(+0.43%) |
Jan 15, 2014 | 18.36 | 18.60 | 18.30 | 18.51 | 5,686,726 | +0.16(+0.87%) |
Jan 14, 2014 | 18.43 | 18.54 | 18.23 | 18.35 | 4,097,416 | -0.01(-0.06%) |
Jan 13, 2014 | 18.54 | 18.79 | 18.26 | 18.37 | 7,149,349 | -0.11(-0.59%) |
Jan 10, 2014 | 18.42 | 18.62 | 18.35 | 18.47 | 6,300,809 | +0.19(+1.06%) |
Jan 09, 2014 | 18.03 | 18.31 | 17.92 | 18.28 | 4,616,618 | +0.24(+1.33%) |
Jan 08, 2014 | 18.15 | 18.25 | 17.94 | 18.04 | 4,184,840 | -0.13(-0.72%) |
Jan 07, 2014 | 18.18 | 18.23 | 17.84 | 18.17 | 9,555,148 | +0.15(+0.86%) |
Jan 06, 2014 | 18.47 | 18.70 | 17.98 | 18.02 | 11,692,494 | -0.33(-1.78%) |
Jan 03, 2014 | 18.06 | 18.45 | 18.02 | 18.34 | 8,213,303 | +0.44(+2.46%) |
Jan 02, 2014 | 18.03 | 18.31 | 17.78 | 17.90 | 12,032,501 | -0.13(-0.70%) |
Dec 31, 2013 | 17.91 | 18.03 | 18.03 | 18.03 | 5,923,000 | +0.12(+0.67%) |
Dec 30, 2013 | 18.03 | 18.28 | 17.91 | 17.91 | 5,831,533 | -0.03(-0.19%) |
Dec 27, 2013 | 17.93 | 18.07 | 17.87 | 17.94 | 3,564,591 | +0.07(+0.42%) |
Dec 26, 2013 | 17.89 | 18.01 | 17.81 | 17.87 | 3,619,302 | +0.12(+0.68%) |
Dec 24, 2013 | 17.70 | 17.90 | 17.63 | 17.75 | 2,829,827 | +0.09(+0.49%) |
Dec 23, 2013 | 17.44 | 17.76 | 17.35 | 17.66 | 8,838,238 | +0.35(+2.05%) |
Dec 20, 2013 | 17.26 | 17.39 | 17.11 | 17.31 | 6,753,677 | +0.06(+0.37%) |
Dec 19, 2013 | 17.39 | 17.45 | 17.14 | 17.24 | 9,684,475 | -0.11(-0.63%) |
Dec 18, 2013 | 17.14 | 17.44 | 17.09 | 17.35 | 9,993,187 | +0.29(+1.71%) |
Dec 17, 2013 | 16.73 | 17.12 | 16.54 | 17.06 | 11,796,009 | +0.33(+1.95%) |
Dec 16, 2013 | 16.74 | 16.89 | 16.67 | 16.73 | 5,732,288 | +0.11(+0.69%) |
Dec 13, 2013 | 16.63 | 16.73 | 16.54 | 16.62 | 5,708,128 | +0.04(+0.24%) |
Dec 12, 2013 | 16.68 | 16.71 | 16.44 | 16.58 | 7,265,067 | -0.10(-0.62%) |
Dec 11, 2013 | 16.85 | 16.99 | 16.49 | 16.68 | 8,437,842 | -0.03(-0.21%) |
Dec 10, 2013 | 16.33 | 16.75 | 16.31 | 16.72 | 6,479,228 | +0.40(+2.46%) |
Dec 09, 2013 | 16.23 | 16.51 | 16.12 | 16.32 | 5,332,784 | +0.15(+0.96%) |
Dec 06, 2013 | 16.14 | 16.41 | 16.08 | 16.16 | 7,133,809 | +0.28(+1.77%) |
Dec 05, 2013 | 16.08 | 16.12 | 15.82 | 15.88 | 4,303,286 | -0.24(-1.49%) |
Dec 04, 2013 | 16.23 | 16.32 | 16.04 | 16.12 | 9,252,348 | -0.21(-1.26%) |
Dec 03, 2013 | 16.68 | 16.65 | 16.31 | 16.33 | 5,415,593 | -0.33(-1.96%) |
Dec 02, 2013 | 16.48 | 16.87 | 16.43 | 16.65 | 9,035,230 | +0.30(+1.82%) |
Nov 29, 2013 | 16.40 | 16.43 | 16.20 | 16.36 | 2,558,546 | +0.09(+0.53%) |
Nov 27, 2013 | 16.15 | 16.34 | 16.08 | 16.27 | 6,267,089 | +0.17(+1.03%) |
Nov 26, 2013 | 16.11 | 16.31 | 16.04 | 16.11 | 5,766,352 | +0.06(+0.36%) |
Nov 25, 2013 | 15.72 | 16.06 | 15.70 | 16.05 | 8,488,395 | +0.45(+2.86%) |
Nov 22, 2013 | 15.54 | 15.60 | 15.25 | 15.60 | 5,807,940 | +0.30(+1.94%) |
Nov 21, 2013 | 15.11 | 15.40 | 14.97 | 15.30 | 3,727,120 | +0.26(+1.71%) |
Nov 20, 2013 | 15.22 | 15.29 | 14.97 | 15.05 | 6,426,143 | -0.10(-0.68%) |
Nov 19, 2013 | 15.65 | 15.70 | 15.13 | 15.15 | 6,355,101 | -0.50(-3.18%) |
Nov 18, 2013 | 15.78 | 15.92 | 15.60 | 15.65 | 8,464,949 | -0.13(-0.80%) |
Nov 15, 2013 | 15.79 | 15.96 | 15.70 | 15.77 | 5,818,635 | -0.01(-0.04%) |
Nov 14, 2013 | 15.54 | 15.78 | 15.42 | 15.78 | 6,019,780 | +1.02(+6.90%) |
Nov 12, 2013 | 15.17 | 15.22 | 14.66 | 14.76 | 7,455,467 | -0.48(-3.12%) |
Nov 11, 2013 | 14.83 | 15.38 | 14.66 | 15.24 | 8,867,922 | +0.41(+2.74%) |
Nov 08, 2013 | 14.89 | 15.12 | 14.65 | 14.83 | 14,957,554 | -0.11(-0.77%) |
Nov 07, 2013 | 15.74 | 15.81 | 14.87 | 14.94 | 12,473,060 | -0.77(-4.88%) |
Nov 06, 2013 | 15.74 | 15.81 | 15.47 | 15.71 | 6,335,268 | +0.07(+0.48%) |
Nov 05, 2013 | 15.70 | 15.76 | 15.43 | 15.64 | 4,294,300 | -0.07(-0.47%) |
Nov 04, 2013 | 15.62 | 15.86 | 15.60 | 15.71 | 6,365,552 | +0.26(+1.70%) |
Nov 01, 2013 | 15.09 | 15.46 | 15.05 | 15.45 | 6,906,802 | +0.41(+2.70%) |
Oct 31, 2013 | 14.99 | 15.21 | 14.85 | 15.04 | 6,733,196 | +0.01(+0.04%) |
Oct 30, 2013 | 15.65 | 15.77 | 15.01 | 15.04 | 9,341,215 | -0.66(-4.23%) |
Oct 29, 2013 | 15.14 | 15.71 | 15.12 | 15.70 | 8,031,273 | +0.55(+3.63%) |
Oct 28, 2013 | 15.26 | 15.28 | 14.93 | 15.15 | 8,678,389 | -0.14(-0.90%) |
Oct 25, 2013 | 15.42 | 15.58 | 15.18 | 15.29 | 8,481,375 | -0.14(-0.93%) |
Oct 24, 2013 | 15.80 | 15.81 | 15.36 | 15.43 | 11,322,372 | -0.24(-1.53%) |
Oct 23, 2013 | 16.11 | 16.12 | 15.65 | 15.67 | 10,826,632 | -0.52(-3.22%) |
Oct 22, 2013 | 15.82 | 16.31 | 15.75 | 16.19 | 11,279,555 | +0.39(+2.48%) |
Oct 21, 2013 | 15.79 | 15.86 | 15.61 | 15.80 | 6,166,305 | +0.01(+0.07%) |
Oct 18, 2013 | 15.49 | 15.83 | 15.39 | 15.79 | 16,192,711 | +0.32(+2.09%) |
Oct 17, 2013 | 15.24 | 15.54 | 15.13 | 15.47 | 14,059,357 | +0.13(+0.85%) |
Oct 16, 2013 | 15.32 | 15.52 | 15.11 | 15.34 | 13,034,246 | +0.07(+0.48%) |
Oct 15, 2013 | 15.18 | 15.34 | 15.14 | 15.26 | 10,501,481 | +0.08(+0.52%) |
Oct 14, 2013 | 14.87 | 15.21 | 14.53 | 15.18 | 11,093,464 | +0.10(+0.68%) |
Oct 11, 2013 | 14.69 | 15.09 | 14.65 | 15.08 | 7,724,656 | +0.37(+2.51%) |
Oct 10, 2013 | 14.25 | 14.71 | 14.25 | 14.71 | 6,361,209 | +0.65(+4.64%) |
Oct 09, 2013 | 14.33 | 14.42 | 13.93 | 14.06 | 16,130,691 | -0.39(-2.71%) |
Oct 08, 2013 | 14.92 | 15.09 | 14.40 | 14.45 | 12,822,727 | -0.48(-3.23%) |
Oct 07, 2013 | 14.73 | 14.94 | 14.69 | 14.93 | 7,380,446 | -0.02(-0.15%) |
Oct 04, 2013 | 14.51 | 15.02 | 14.46 | 14.96 | 12,862,760 | +0.45(+3.09%) |
Oct 03, 2013 | 14.43 | 14.51 | 14.30 | 14.51 | 11,648,534 | +0.12(+0.83%) |
Oct 02, 2013 | 14.10 | 14.40 | 14.04 | 14.39 | 4,895,692 | +0.21(+1.48%) |
Oct 01, 2013 | 14.19 | 14.23 | 14.08 | 14.18 | 5,796,225 | -0.01(-0.08%) |
Sep 27, 2013 | 14.19 | 14.25 | 14.06 | 14.19 | 6,191,805 | +0.00(+0.00%) |
Sep 26, 2013 | 14.19 | 14.27 | 14.13 | 14.19 | 4,930,120 | +0.03(+0.20%) |
Sep 25, 2013 | 14.04 | 14.54 | 13.86 | 14.16 | 13,240,819 | +0.15(+1.05%) |
Sep 24, 2013 | 13.71 | 14.11 | 13.69 | 14.01 | 8,981,452 | +0.32(+2.36%) |
Sep 23, 2013 | 13.76 | 13.79 | 13.53 | 13.69 | 8,860,642 | -0.07(-0.54%) |
Sep 20, 2013 | 13.91 | 13.97 | 13.70 | 13.76 | 5,982,976 | -0.14(-1.02%) |
Sep 19, 2013 | 14.03 | 14.19 | 13.91 | 13.91 | 7,559,590 | +0.00(+0.00%) |
Sep 18, 2013 | 13.45 | 13.98 | 13.42 | 13.91 | 11,409,909 | +0.45(+3.38%) |
Sep 17, 2013 | 13.45 | 13.50 | 13.39 | 13.45 | 14,417,657 | +0.00(+0.00%) |
Sep 16, 2013 | 13.31 | 13.50 | 13.18 | 13.45 | 17,320,160 | +0.49(+3.81%) |
Sep 13, 2013 | 12.93 | 13.05 | 12.92 | 12.96 | 5,431,280 | +0.04(+0.31%) |
Sep 12, 2013 | 13.03 | 13.05 | 12.91 | 12.92 | 3,899,418 | -0.05(-0.39%) |
Sep 11, 2013 | 12.97 | 13.02 | 12.90 | 12.97 | 8,932,511 | +0.04(+0.31%) |
Sep 10, 2013 | 12.78 | 12.93 | 12.72 | 12.93 | 4,580,182 | +0.20(+1.61%) |
Sep 09, 2013 | 12.69 | 12.75 | 12.58 | 12.72 | 5,188,783 | +0.08(+0.63%) |
Sep 06, 2013 | 12.54 | 12.70 | 12.46 | 12.65 | 4,551,028 | +0.16(+1.32%) |
Sep 05, 2013 | 12.58 | 12.67 | 12.45 | 12.48 | 3,288,440 | -0.11(-0.86%) |
Sep 04, 2013 | 12.54 | 12.66 | 12.50 | 12.59 | 4,127,737 | +0.02(+0.18%) |
Sep 03, 2013 | 12.55 | 12.63 | 12.44 | 12.57 | 5,747,777 | +0.17(+1.37%) |
Aug 30, 2013 | 12.52 | 12.57 | 12.30 | 12.40 | 3,886,299 | -0.12(-0.95%) |
Aug 29, 2013 | 12.33 | 12.58 | 12.31 | 12.51 | 4,571,662 | +0.23(+1.85%) |
Aug 28, 2013 | 12.12 | 12.38 | 12.09 | 12.29 | 4,029,418 | +0.14(+1.17%) |
Aug 27, 2013 | 12.19 | 12.35 | 12.09 | 12.15 | 6,188,065 | -0.20(-1.61%) |
Aug 26, 2013 | 12.54 | 12.59 | 12.33 | 12.34 | 3,880,555 | -0.17(-1.36%) |
Aug 23, 2013 | 12.36 | 12.51 | 12.34 | 12.51 | 5,880,048 | +0.21(+1.71%) |
Aug 22, 2013 | 12.34 | 12.39 | 12.15 | 12.30 | 3,372,047 | +0.04(+0.32%) |
Aug 21, 2013 | 12.33 | 12.38 | 12.14 | 12.27 | 4,108,150 | -0.09(-0.73%) |
Aug 20, 2013 | 12.19 | 12.39 | 12.12 | 12.36 | 3,875,505 | +0.17(+1.40%) |
Aug 19, 2013 | 12.34 | 12.40 | 12.16 | 12.19 | 6,100,143 | -0.15(-1.24%) |
Aug 16, 2013 | 12.33 | 12.37 | 12.20 | 12.34 | 5,119,992 | +0.04(+0.32%) |
Aug 15, 2013 | 12.60 | 12.67 | 12.23 | 12.30 | 13,913,151 | -0.47(-3.69%) |
Aug 14, 2013 | 13.03 | 13.05 | 12.73 | 12.77 | 10,594,973 | -0.24(-1.88%) |
Aug 13, 2013 | 13.22 | 13.30 | 12.90 | 13.01 | 24,651,206 | -0.01(-0.04%) |
Aug 12, 2013 | 13.00 | 13.07 | 12.94 | 13.02 | 8,701,093 | -0.05(-0.35%) |
Aug 09, 2013 | 13.07 | 13.12 | 12.99 | 13.07 | 6,162,922 | +0.02(+0.17%) |
Aug 08, 2013 | 13.05 | 13.11 | 12.87 | 13.04 | 13,489,915 | +0.12(+0.97%) |
Aug 07, 2013 | 13.09 | 13.12 | 12.90 | 12.92 | 21,455,724 | -0.23(-1.73%) |
Aug 06, 2013 | 12.99 | 13.26 | 12.88 | 13.14 | 10,933,655 | +0.17(+1.31%) |
Aug 05, 2013 | 13.11 | 13.17 | 12.80 | 12.97 | 5,312,655 | -0.10(-0.78%) |
Aug 02, 2013 | 13.25 | 13.25 | 13.00 | 13.08 | 5,583,234 | -0.08(-0.60%) |