Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.06 | 23.10 | 23.10 | 23.10 | 6,797,860 | +0.09(+0.40%) |
Aug 28, 2014 | 22.90 | 23.06 | 22.87 | 23.01 | 5,959,117 | +0.05(+0.21%) |
Aug 27, 2014 | 22.95 | 22.98 | 22.83 | 22.96 | 6,506,939 | -0.02(-0.09%) |
Aug 26, 2014 | 23.01 | 23.05 | 22.90 | 22.98 | 8,332,198 | +0.05(+0.21%) |
Aug 25, 2014 | 22.92 | 23.02 | 22.88 | 22.94 | 6,114,286 | +0.10(+0.42%) |
Aug 22, 2014 | 22.84 | 22.90 | 22.75 | 22.84 | 7,081,711 | +0.01(+0.02%) |
Aug 21, 2014 | 22.77 | 22.87 | 22.70 | 22.83 | 9,007,148 | +0.06(+0.28%) |
Aug 20, 2014 | 22.90 | 22.91 | 22.69 | 22.77 | 8,463,642 | -0.13(-0.56%) |
Aug 19, 2014 | 22.84 | 22.90 | 22.68 | 22.90 | 8,055,795 | +0.11(+0.47%) |
Aug 18, 2014 | 22.68 | 22.84 | 22.68 | 22.79 | 7,435,282 | +0.16(+0.71%) |
Aug 15, 2014 | 22.73 | 22.77 | 22.48 | 22.63 | 8,834,260 | -0.03(-0.14%) |
Aug 14, 2014 | 22.58 | 22.66 | 22.53 | 22.66 | 5,551,632 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.63 | 22.46 | 22.56 | 6,946,037 | +0.06(+0.26%) |
Aug 12, 2014 | 22.47 | 22.53 | 22.37 | 22.50 | 7,168,395 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.69 | 22.33 | 22.53 | 11,440,078 | +0.20(+0.91%) |
Aug 08, 2014 | 22.09 | 22.30 | 22.06 | 22.32 | 8,234,723 | +0.26(+1.17%) |
Aug 07, 2014 | 22.22 | 22.26 | 21.94 | 22.07 | 14,598,572 | -0.15(-0.68%) |
Aug 06, 2014 | 21.70 | 22.28 | 21.70 | 22.22 | 14,851,717 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.96 | 21.67 | 21.76 | 8,165,178 | -0.09(-0.39%) |
Aug 04, 2014 | 21.70 | 21.89 | 21.66 | 21.84 | 11,627,024 | +0.12(+0.57%) |
Aug 01, 2014 | 21.65 | 21.88 | 21.59 | 21.72 | 11,548,082 | -0.05(-0.25%) |
Jul 31, 2014 | 21.95 | 22.01 | 21.77 | 21.77 | 13,391,554 | -0.28(-1.26%) |
Jul 30, 2014 | 22.43 | 22.46 | 22.02 | 22.05 | 13,470,998 | -0.23(-1.01%) |
Jul 29, 2014 | 22.30 | 22.43 | 22.24 | 22.28 | 16,045,122 | -0.06(-0.26%) |
Jul 28, 2014 | 22.38 | 22.45 | 22.18 | 22.33 | 8,395,005 | -0.05(-0.22%) |
Jul 25, 2014 | 22.46 | 22.53 | 22.26 | 22.38 | 9,007,277 | -0.16(-0.71%) |
Jul 24, 2014 | 22.45 | 22.60 | 22.41 | 22.54 | 12,726,454 | +0.17(+0.77%) |
Jul 23, 2014 | 22.52 | 22.52 | 22.33 | 22.37 | 12,161,536 | -0.11(-0.50%) |
Jul 22, 2014 | 22.40 | 22.66 | 22.07 | 22.48 | 16,462,627 | -0.04(-0.19%) |
Jul 21, 2014 | 22.28 | 22.55 | 22.23 | 22.53 | 16,103,452 | -0.09(-0.38%) |
Jul 18, 2014 | 22.41 | 22.66 | 22.31 | 22.61 | 12,698,886 | +0.32(+1.42%) |
Jul 17, 2014 | 22.37 | 22.51 | 22.28 | 22.30 | 12,103,467 | -0.13(-0.57%) |
Jul 16, 2014 | 22.57 | 22.72 | 22.36 | 22.43 | 14,771,453 | +0.03(+0.14%) |
Jul 15, 2014 | 23.06 | 23.10 | 22.39 | 22.39 | 33,606,376 | -0.85(-3.67%) |
Jul 14, 2014 | 23.39 | 23.43 | 23.20 | 23.25 | 15,505,649 | -0.04(-0.18%) |
Jul 11, 2014 | 23.34 | 23.38 | 23.07 | 23.29 | 18,491,526 | +0.26(+1.12%) |
Jul 10, 2014 | 22.85 | 23.03 | 22.85 | 23.03 | 14,087,786 | +0.08(+0.35%) |
Jul 09, 2014 | 22.98 | 23.09 | 22.91 | 22.95 | 11,010,127 | +0.05(+0.21%) |
Jul 08, 2014 | 22.87 | 22.96 | 22.80 | 22.90 | 9,512,802 | +0.05(+0.21%) |
Jul 07, 2014 | 22.66 | 22.94 | 22.66 | 22.85 | 9,718,502 | +0.12(+0.54%) |
Jul 03, 2014 | 22.53 | 22.73 | 22.73 | 22.73 | 10,852,557 | +0.28(+1.24%) |
Jul 02, 2014 | 22.44 | 22.51 | 22.37 | 22.45 | 6,562,731 | +0.02(+0.10%) |
Jul 01, 2014 | 22.45 | 22.52 | 22.26 | 22.43 | 9,662,486 | -0.06(-0.26%) |
Jun 30, 2014 | 22.39 | 22.67 | 22.29 | 22.49 | 17,384,808 | +0.06(+0.29%) |
Jun 27, 2014 | 22.41 | 22.44 | 22.06 | 22.43 | 23,832,688 | -0.04(-0.19%) |
Jun 26, 2014 | 22.51 | 22.52 | 22.26 | 22.47 | 13,353,948 | -0.07(-0.31%) |
Jun 25, 2014 | 22.60 | 22.63 | 22.47 | 22.54 | 13,023,812 | -0.17(-0.76%) |
Jun 24, 2014 | 22.79 | 22.79 | 22.54 | 22.71 | 15,460,138 | -0.18(-0.80%) |
Jun 23, 2014 | 23.06 | 23.07 | 22.79 | 22.89 | 10,723,402 | -0.23(-1.00%) |
Jun 20, 2014 | 23.18 | 23.26 | 23.03 | 23.12 | 23,058,646 | +0.03(+0.12%) |
Jun 19, 2014 | 22.75 | 23.14 | 22.73 | 23.10 | 19,577,438 | +0.39(+1.70%) |
Jun 18, 2014 | 22.36 | 22.72 | 22.26 | 22.71 | 15,545,062 | +0.36(+1.61%) |
Jun 17, 2014 | 22.36 | 22.41 | 22.26 | 22.35 | 8,384,418 | -0.07(-0.31%) |
Jun 16, 2014 | 22.22 | 22.51 | 22.13 | 22.42 | 9,538,960 | +0.19(+0.87%) |
Jun 13, 2014 | 22.17 | 22.32 | 22.09 | 22.23 | 10,201,864 | +0.09(+0.41%) |
Jun 12, 2014 | 22.55 | 22.62 | 22.11 | 22.14 | 15,644,767 | -0.45(-1.97%) |
Jun 11, 2014 | 22.39 | 22.64 | 22.35 | 22.58 | 22,898,394 | +0.13(+0.57%) |
Jun 10, 2014 | 22.02 | 22.48 | 21.99 | 22.45 | 20,554,554 | +0.51(+2.32%) |
Jun 06, 2014 | 21.89 | 21.97 | 21.88 | 21.94 | 7,477,702 | +0.05(+0.24%) |
Jun 05, 2014 | 21.86 | 21.99 | 21.82 | 21.89 | 7,722,256 | +0.03(+0.15%) |
Jun 04, 2014 | 21.84 | 21.91 | 21.79 | 21.86 | 6,318,160 | -0.01(-0.02%) |
Jun 03, 2014 | 21.84 | 21.93 | 21.82 | 21.87 | 8,244,982 | -0.01(-0.02%) |
Jun 02, 2014 | 22.07 | 22.08 | 21.87 | 21.87 | 8,455,270 | -0.16(-0.75%) |
May 30, 2014 | 21.84 | 22.06 | 21.79 | 22.04 | 13,804,266 | +0.13(+0.61%) |
May 29, 2014 | 21.65 | 21.93 | 21.62 | 21.90 | 10,410,315 | +0.29(+1.32%) |
May 28, 2014 | 21.63 | 21.68 | 21.56 | 21.62 | 7,291,280 | +0.00(+0.00%) |
May 27, 2014 | 21.61 | 21.66 | 21.54 | 21.62 | 7,673,514 | +0.05(+0.22%) |
May 23, 2014 | 21.58 | 21.57 | 21.57 | 21.57 | 8,097,904 | -0.07(-0.31%) |
May 22, 2014 | 21.52 | 21.73 | 21.44 | 21.64 | 11,348,105 | +0.09(+0.41%) |
May 21, 2014 | 21.26 | 21.62 | 21.21 | 21.55 | 14,991,294 | +0.32(+1.52%) |
May 20, 2014 | 21.30 | 21.36 | 21.18 | 21.22 | 11,216,424 | -0.10(-0.45%) |
May 19, 2014 | 21.36 | 21.44 | 21.21 | 21.32 | 20,004,024 | -0.25(-1.18%) |
May 16, 2014 | 21.25 | 21.57 | 21.21 | 21.57 | 15,474,663 | +0.34(+1.60%) |
May 15, 2014 | 21.30 | 21.37 | 21.19 | 21.23 | 13,571,910 | -0.15(-0.69%) |
May 14, 2014 | 21.50 | 21.51 | 21.33 | 21.38 | 11,483,356 | -0.15(-0.69%) |
May 13, 2014 | 21.44 | 21.55 | 21.37 | 21.53 | 18,755,822 | +0.13(+0.59%) |
May 12, 2014 | 21.44 | 21.51 | 21.33 | 21.40 | 9,456,196 | +0.09(+0.42%) |
May 09, 2014 | 21.22 | 21.34 | 21.20 | 21.31 | 9,299,125 | +0.05(+0.22%) |
May 08, 2014 | 21.26 | 21.31 | 21.19 | 21.27 | 13,196,998 | +0.03(+0.12%) |
May 07, 2014 | 21.18 | 21.30 | 21.14 | 21.24 | 13,642,485 | +0.16(+0.75%) |
May 06, 2014 | 21.13 | 21.17 | 21.06 | 21.08 | 7,745,364 | -0.07(-0.33%) |
May 05, 2014 | 21.11 | 21.20 | 21.00 | 21.15 | 10,838,085 | -0.04(-0.20%) |
May 02, 2014 | 21.08 | 21.25 | 21.06 | 21.19 | 14,376,293 | +0.07(+0.35%) |
May 01, 2014 | 21.29 | 21.39 | 21.10 | 21.12 | 22,390,290 | -0.15(-0.70%) |
Apr 30, 2014 | 21.02 | 21.29 | 21.00 | 21.27 | 19,271,268 | -0.01(-0.02%) |
Apr 29, 2014 | 21.22 | 21.34 | 21.14 | 21.27 | 16,099,846 | +0.10(+0.48%) |
Apr 28, 2014 | 20.79 | 21.29 | 20.79 | 21.17 | 25,542,764 | +0.43(+2.10%) |
Apr 25, 2014 | 20.36 | 20.74 | 20.25 | 20.74 | 16,149,097 | +0.38(+1.85%) |
Apr 24, 2014 | 20.33 | 20.57 | 20.18 | 20.36 | 15,960,913 | +0.05(+0.23%) |
Apr 23, 2014 | 20.43 | 20.46 | 20.23 | 20.31 | 18,808,442 | -0.17(-0.85%) |
Apr 22, 2014 | 20.35 | 20.50 | 20.29 | 20.49 | 16,706,874 | +0.12(+0.57%) |
Apr 21, 2014 | 20.34 | 20.39 | 20.08 | 20.37 | 8,641,528 | -0.02(-0.08%) |
Apr 17, 2014 | 20.27 | 20.39 | 20.39 | 20.39 | 16,028,701 | +0.05(+0.23%) |
Apr 16, 2014 | 20.34 | 20.44 | 20.27 | 20.34 | 12,477,453 | +0.08(+0.39%) |
Apr 15, 2014 | 20.28 | 20.33 | 20.17 | 20.26 | 14,899,247 | -0.02(-0.10%) |
Apr 14, 2014 | 20.08 | 20.29 | 20.01 | 20.28 | 12,943,794 | +0.32(+1.59%) |
Apr 11, 2014 | 19.99 | 20.25 | 19.92 | 19.96 | 16,465,624 | -0.09(-0.45%) |
Apr 10, 2014 | 20.29 | 20.44 | 20.02 | 20.05 | 23,744,978 | -0.17(-0.84%) |
Apr 09, 2014 | 20.08 | 20.24 | 20.05 | 20.22 | 14,583,666 | +0.13(+0.66%) |
Apr 08, 2014 | 19.94 | 20.21 | 19.91 | 20.09 | 16,501,640 | +0.13(+0.64%) |
Apr 07, 2014 | 19.92 | 20.13 | 19.92 | 19.96 | 16,626,463 | +0.04(+0.21%) |
Apr 04, 2014 | 20.02 | 20.09 | 19.89 | 19.92 | 11,758,006 | -0.01(-0.05%) |
Apr 03, 2014 | 19.99 | 20.02 | 19.84 | 19.93 | 8,763,997 | +0.01(+0.03%) |
Apr 02, 2014 | 19.84 | 19.96 | 19.77 | 19.92 | 14,561,255 | +0.10(+0.51%) |
Apr 01, 2014 | 19.86 | 19.93 | 19.69 | 19.82 | 10,586,700 | -0.02(-0.11%) |
Mar 31, 2014 | 19.75 | 19.88 | 19.69 | 19.85 | 10,063,676 | +0.16(+0.83%) |
Mar 28, 2014 | 19.78 | 19.81 | 19.60 | 19.68 | 9,906,069 | -0.06(-0.30%) |
Mar 27, 2014 | 19.71 | 19.85 | 19.65 | 19.74 | 15,631,831 | -0.01(-0.05%) |
Mar 26, 2014 | 19.59 | 19.80 | 19.57 | 19.75 | 20,551,810 | +0.18(+0.92%) |
Mar 25, 2014 | 19.53 | 19.62 | 19.46 | 19.57 | 12,751,655 | +0.12(+0.60%) |
Mar 24, 2014 | 19.38 | 19.47 | 19.32 | 19.45 | 13,369,706 | +0.13(+0.66%) |
Mar 21, 2014 | 19.37 | 19.57 | 19.30 | 19.33 | 20,753,630 | +0.05(+0.28%) |
Mar 20, 2014 | 19.06 | 19.29 | 19.00 | 19.27 | 12,399,474 | +0.17(+0.92%) |
Mar 19, 2014 | 19.40 | 19.46 | 19.01 | 19.10 | 13,796,407 | -0.30(-1.56%) |
Mar 18, 2014 | 19.28 | 19.44 | 19.22 | 19.40 | 9,230,345 | +0.11(+0.58%) |
Mar 17, 2014 | 19.33 | 19.41 | 19.22 | 19.29 | 10,215,087 | +0.02(+0.11%) |
Mar 14, 2014 | 19.01 | 19.38 | 19.01 | 19.27 | 14,793,926 | +0.20(+1.03%) |
Mar 13, 2014 | 19.24 | 19.29 | 19.04 | 19.07 | 14,932,374 | -0.09(-0.47%) |
Mar 12, 2014 | 19.21 | 19.22 | 19.08 | 19.16 | 13,619,205 | -0.07(-0.39%) |
Mar 11, 2014 | 19.36 | 19.44 | 19.18 | 19.24 | 14,881,314 | -0.05(-0.27%) |
Mar 10, 2014 | 19.26 | 19.32 | 19.19 | 19.29 | 9,866,379 | +0.03(+0.14%) |
Mar 07, 2014 | 19.36 | 19.38 | 19.14 | 19.26 | 12,669,036 | -0.04(-0.22%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.17 | 19.30 | 20,638,886 | -0.03(-0.16%) |
Mar 05, 2014 | 19.39 | 19.52 | 19.28 | 19.34 | 14,842,348 | -0.06(-0.32%) |
Mar 04, 2014 | 19.29 | 19.54 | 19.27 | 19.40 | 22,802,808 | +0.32(+1.70%) |
Mar 03, 2014 | 18.87 | 19.31 | 18.86 | 19.07 | 24,506,836 | +0.10(+0.52%) |
Feb 28, 2014 | 18.82 | 19.05 | 18.82 | 18.97 | 16,765,647 | +0.20(+1.09%) |
Feb 27, 2014 | 18.57 | 18.81 | 18.57 | 18.77 | 10,692,724 | +0.23(+1.21%) |
Feb 26, 2014 | 18.64 | 18.73 | 18.52 | 18.54 | 11,057,258 | -0.07(-0.37%) |
Feb 25, 2014 | 18.52 | 18.77 | 18.51 | 18.61 | 14,992,072 | +0.10(+0.54%) |
Feb 24, 2014 | 18.47 | 18.68 | 18.47 | 18.51 | 12,015,106 | +0.01(+0.03%) |
Feb 21, 2014 | 18.60 | 18.62 | 18.46 | 18.51 | 13,577,388 | -0.08(-0.45%) |
Feb 20, 2014 | 18.41 | 18.64 | 18.37 | 18.59 | 11,417,036 | +0.19(+1.05%) |
Feb 19, 2014 | 18.52 | 18.58 | 18.37 | 18.40 | 12,110,218 | -0.16(-0.85%) |
Feb 18, 2014 | 18.60 | 18.68 | 18.51 | 18.56 | 10,894,984 | -0.06(-0.31%) |
Feb 14, 2014 | 18.41 | 18.61 | 18.61 | 18.61 | 12,582,854 | +0.15(+0.82%) |
Feb 13, 2014 | 18.18 | 18.46 | 18.18 | 18.46 | 15,731,125 | +0.18(+1.00%) |
Feb 12, 2014 | 18.45 | 18.45 | 18.22 | 18.28 | 19,193,334 | -0.11(-0.60%) |
Feb 11, 2014 | 18.37 | 18.45 | 18.20 | 18.39 | 18,307,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.53 | 18.58 | 18.34 | 18.41 | 14,347,638 | -0.06(-0.31%) |
Feb 07, 2014 | 18.27 | 18.49 | 18.20 | 18.47 | 22,392,460 | +0.31(+1.70%) |
Feb 06, 2014 | 17.84 | 18.18 | 17.82 | 18.16 | 34,959,836 | +0.37(+2.09%) |
Feb 05, 2014 | 17.87 | 17.96 | 17.69 | 17.79 | 30,199,224 | -0.23(-1.25%) |
Feb 04, 2014 | 17.95 | 18.09 | 17.87 | 18.02 | 18,829,660 | +0.17(+0.94%) |
Feb 03, 2014 | 18.40 | 18.41 | 17.83 | 17.85 | 30,783,004 | -0.58(-3.15%) |
Jan 31, 2014 | 18.31 | 18.59 | 17.96 | 18.43 | 29,539,696 | -0.07(-0.37%) |
Jan 30, 2014 | 18.96 | 18.96 | 18.40 | 18.50 | 35,229,944 | -0.57(-2.96%) |
Jan 29, 2014 | 19.19 | 19.20 | 18.92 | 19.06 | 27,175,556 | -0.22(-1.14%) |
Jan 28, 2014 | 19.30 | 19.30 | 19.14 | 19.28 | 15,505,614 | +0.01(+0.05%) |
Jan 27, 2014 | 19.53 | 19.53 | 19.20 | 19.27 | 20,682,622 | -0.25(-1.26%) |
Jan 24, 2014 | 19.44 | 19.61 | 19.38 | 19.52 | 26,059,402 | -0.04(-0.19%) |
Jan 23, 2014 | 19.55 | 19.58 | 19.34 | 19.55 | 15,696,220 | -0.07(-0.35%) |
Jan 22, 2014 | 19.57 | 19.69 | 19.51 | 19.62 | 10,498,958 | +0.07(+0.35%) |
Jan 21, 2014 | 19.46 | 19.55 | 19.36 | 19.55 | 18,929,074 | +0.18(+0.92%) |
Jan 17, 2014 | 19.51 | 19.38 | 19.38 | 19.38 | 16,036,102 | -0.14(-0.72%) |
Jan 16, 2014 | 19.28 | 19.53 | 19.27 | 19.52 | 12,013,097 | +0.21(+1.08%) |
Jan 15, 2014 | 19.35 | 19.39 | 19.24 | 19.31 | 11,575,310 | -0.04(-0.22%) |
Jan 14, 2014 | 19.42 | 19.49 | 19.24 | 19.35 | 17,639,566 | -0.06(-0.30%) |
Jan 13, 2014 | 19.49 | 19.52 | 19.36 | 19.41 | 18,722,690 | -0.09(-0.46%) |
Jan 10, 2014 | 19.68 | 19.70 | 19.44 | 19.50 | 13,664,464 | +0.01(+0.03%) |
Jan 09, 2014 | 19.43 | 19.56 | 19.39 | 19.49 | 11,420,098 | +0.06(+0.32%) |
Jan 08, 2014 | 19.50 | 19.58 | 19.34 | 19.43 | 25,600,804 | -0.08(-0.40%) |
Jan 07, 2014 | 19.60 | 19.73 | 19.50 | 19.51 | 13,457,925 | +0.00(+0.00%) |
Jan 06, 2014 | 19.76 | 19.79 | 19.46 | 19.51 | 20,481,694 | -0.23(-1.17%) |
Jan 03, 2014 | 19.87 | 19.94 | 19.70 | 19.74 | 10,245,908 | -0.09(-0.47%) |
Jan 02, 2014 | 20.03 | 20.08 | 19.77 | 19.83 | 12,074,915 | -0.26(-1.28%) |
Dec 31, 2013 | 20.05 | 20.09 | 20.09 | 20.09 | 19,765,112 | +0.02(+0.08%) |
Dec 30, 2013 | 20.07 | 20.11 | 19.96 | 20.07 | 13,543,377 | +0.03(+0.13%) |
Dec 27, 2013 | 20.07 | 20.13 | 19.99 | 20.05 | 8,160,226 | +0.03(+0.16%) |
Dec 26, 2013 | 19.93 | 20.04 | 19.93 | 20.02 | 10,024,032 | +0.09(+0.45%) |
Dec 24, 2013 | 19.99 | 20.11 | 19.91 | 19.93 | 19,351,422 | -0.03(-0.16%) |
Dec 23, 2013 | 19.99 | 20.04 | 19.81 | 19.96 | 25,817,470 | +0.03(+0.13%) |
Dec 20, 2013 | 19.81 | 19.94 | 19.72 | 19.93 | 32,610,696 | +0.18(+0.92%) |
Dec 19, 2013 | 19.65 | 19.77 | 19.59 | 19.75 | 17,328,528 | +0.03(+0.16%) |
Dec 18, 2013 | 19.41 | 19.72 | 19.22 | 19.72 | 24,955,516 | +0.37(+1.90%) |
Dec 17, 2013 | 19.24 | 19.45 | 19.20 | 19.35 | 18,045,796 | +0.11(+0.56%) |
Dec 16, 2013 | 19.19 | 19.30 | 19.15 | 19.24 | 14,477,496 | +0.07(+0.38%) |
Dec 13, 2013 | 19.22 | 19.27 | 19.04 | 19.17 | 24,072,778 | -0.05(-0.27%) |
Dec 12, 2013 | 19.41 | 19.50 | 19.17 | 19.22 | 17,882,774 | -0.24(-1.25%) |
Dec 11, 2013 | 19.31 | 19.51 | 19.28 | 19.47 | 19,012,344 | +0.18(+0.94%) |
Dec 10, 2013 | 19.42 | 19.45 | 19.17 | 19.29 | 14,978,207 | -0.19(-0.98%) |
Dec 09, 2013 | 19.38 | 19.50 | 19.28 | 19.48 | 13,184,423 | +0.12(+0.61%) |
Dec 06, 2013 | 19.23 | 19.36 | 19.21 | 19.36 | 12,999,431 | +0.26(+1.35%) |
Dec 05, 2013 | 19.18 | 19.23 | 19.07 | 19.10 | 13,918,945 | -0.14(-0.73%) |
Dec 04, 2013 | 19.12 | 19.29 | 19.08 | 19.24 | 15,433,644 | +0.03(+0.16%) |
Dec 03, 2013 | 19.05 | 19.22 | 19.09 | 19.21 | 15,108,305 | +0.11(+0.60%) |
Dec 02, 2013 | 19.13 | 19.22 | 19.06 | 19.09 | 13,823,600 | -0.02(-0.08%) |
Nov 29, 2013 | 19.18 | 19.20 | 19.08 | 19.11 | 7,744,528 | -0.09(-0.46%) |
Nov 27, 2013 | 19.16 | 19.24 | 19.07 | 19.20 | 7,865,194 | +0.08(+0.41%) |
Nov 26, 2013 | 19.24 | 19.25 | 19.09 | 19.12 | 14,233,224 | -0.06(-0.32%) |
Nov 25, 2013 | 19.32 | 19.34 | 19.15 | 19.18 | 8,429,385 | -0.08(-0.40%) |
Nov 22, 2013 | 19.19 | 19.26 | 19.02 | 19.26 | 12,330,234 | +0.07(+0.35%) |
Nov 21, 2013 | 19.45 | 19.45 | 18.95 | 19.19 | 24,350,508 | -0.24(-1.25%) |
Nov 20, 2013 | 19.56 | 19.64 | 19.35 | 19.44 | 11,661,819 | -0.11(-0.58%) |
Nov 19, 2013 | 19.59 | 19.60 | 19.47 | 19.55 | 11,145,082 | -0.10(-0.53%) |
Nov 18, 2013 | 19.67 | 19.69 | 19.54 | 19.65 | 10,329,446 | +0.02(+0.08%) |
Nov 15, 2013 | 19.45 | 19.64 | 19.45 | 19.64 | 10,322,261 | +0.16(+0.80%) |
Nov 14, 2013 | 19.40 | 19.60 | 19.40 | 19.48 | 13,332,952 | +0.20(+1.05%) |
Nov 12, 2013 | 19.35 | 19.37 | 19.15 | 19.28 | 14,466,342 | -0.07(-0.37%) |
Nov 11, 2013 | 19.38 | 19.43 | 19.29 | 19.35 | 8,190,279 | -0.05(-0.27%) |
Nov 08, 2013 | 19.33 | 19.40 | 19.13 | 19.40 | 26,291,286 | +0.03(+0.13%) |
Nov 07, 2013 | 19.55 | 19.57 | 19.25 | 19.38 | 12,403,689 | -0.17(-0.85%) |
Nov 06, 2013 | 19.47 | 19.58 | 19.40 | 19.54 | 8,820,210 | +0.14(+0.75%) |
Nov 05, 2013 | 19.34 | 19.44 | 19.25 | 19.40 | 9,378,008 | +0.06(+0.29%) |
Nov 04, 2013 | 19.39 | 19.48 | 19.26 | 19.34 | 9,949,990 | +0.05(+0.27%) |
Nov 01, 2013 | 19.25 | 19.48 | 19.20 | 19.29 | 12,811,005 | +0.05(+0.27%) |
Oct 31, 2013 | 19.14 | 19.40 | 19.07 | 19.24 | 19,686,818 | +0.09(+0.46%) |
Oct 30, 2013 | 19.38 | 19.38 | 19.14 | 19.15 | 10,873,004 | -0.19(-0.99%) |
Oct 29, 2013 | 19.06 | 19.36 | 19.04 | 19.34 | 17,834,092 | +0.32(+1.68%) |
Oct 28, 2013 | 18.74 | 19.09 | 18.74 | 19.02 | 15,531,002 | +0.29(+1.54%) |
Oct 25, 2013 | 18.66 | 18.78 | 18.55 | 18.73 | 24,817,168 | +0.15(+0.81%) |
Oct 24, 2013 | 18.95 | 18.99 | 18.55 | 18.58 | 23,418,592 | -0.22(-1.15%) |
Oct 23, 2013 | 18.75 | 18.88 | 18.65 | 18.80 | 13,164,104 | -0.02(-0.08%) |
Oct 22, 2013 | 18.66 | 18.85 | 18.59 | 18.82 | 15,423,978 | +0.20(+1.08%) |
Oct 21, 2013 | 18.58 | 18.61 | 18.48 | 18.61 | 10,404,668 | +0.08(+0.45%) |
Oct 18, 2013 | 18.55 | 18.60 | 18.41 | 18.53 | 13,565,511 | +0.12(+0.67%) |
Oct 17, 2013 | 18.46 | 18.58 | 18.39 | 18.41 | 15,611,679 | -0.04(-0.20%) |
Oct 16, 2013 | 18.29 | 18.45 | 18.26 | 18.44 | 12,015,900 | +0.19(+1.02%) |
Oct 15, 2013 | 18.41 | 18.43 | 18.22 | 18.26 | 13,502,954 | -0.21(-1.15%) |
Oct 14, 2013 | 18.30 | 18.51 | 18.26 | 18.47 | 8,300,318 | +0.10(+0.56%) |
Oct 11, 2013 | 18.36 | 18.42 | 18.27 | 18.37 | 12,002,467 | +0.03(+0.17%) |
Oct 10, 2013 | 18.12 | 18.33 | 18.06 | 18.33 | 17,066,148 | +0.53(+2.99%) |
Oct 09, 2013 | 17.97 | 18.04 | 17.78 | 17.80 | 13,917,155 | -0.12(-0.66%) |
Oct 08, 2013 | 17.98 | 18.05 | 17.89 | 17.92 | 13,576,550 | -0.04(-0.20%) |
Oct 07, 2013 | 17.81 | 18.08 | 17.79 | 17.96 | 12,359,191 | +0.05(+0.29%) |
Oct 04, 2013 | 17.93 | 18.01 | 17.84 | 17.91 | 7,778,619 | -0.03(-0.14%) |
Oct 03, 2013 | 17.90 | 18.02 | 17.83 | 17.93 | 11,220,790 | -0.03(-0.14%) |
Oct 02, 2013 | 17.87 | 17.96 | 17.78 | 17.96 | 11,161,091 | +0.02(+0.11%) |
Oct 01, 2013 | 17.71 | 17.96 | 17.69 | 17.94 | 13,485,482 | +0.19(+1.05%) |
Sep 30, 2013 | 17.83 | 17.85 | 17.71 | 17.75 | 14,556,384 | -0.19(-1.04%) |
Sep 27, 2013 | 17.99 | 18.04 | 17.84 | 17.94 | 15,250,471 | -0.15(-0.83%) |
Sep 26, 2013 | 17.98 | 18.09 | 17.96 | 18.09 | 9,864,099 | +0.11(+0.60%) |
Sep 25, 2013 | 18.14 | 18.14 | 17.94 | 17.98 | 19,374,402 | -0.15(-0.83%) |
Sep 24, 2013 | 18.21 | 18.22 | 18.08 | 18.13 | 12,038,181 | -0.09(-0.48%) |
Sep 23, 2013 | 18.29 | 18.31 | 18.19 | 18.22 | 12,704,954 | -0.15(-0.84%) |
Sep 20, 2013 | 18.53 | 18.56 | 18.35 | 18.37 | 15,116,377 | -0.13(-0.70%) |
Sep 19, 2013 | 18.51 | 18.60 | 18.45 | 18.50 | 10,247,600 | +0.01(+0.03%) |
Sep 18, 2013 | 18.28 | 18.53 | 18.18 | 18.50 | 12,808,270 | +0.22(+1.22%) |
Sep 17, 2013 | 18.18 | 18.35 | 18.14 | 18.27 | 18,915,864 | +0.12(+0.65%) |
Sep 16, 2013 | 18.21 | 18.26 | 18.10 | 18.15 | 11,104,514 | +0.15(+0.83%) |
Sep 13, 2013 | 17.91 | 18.06 | 17.89 | 18.00 | 10,970,459 | +0.16(+0.87%) |
Sep 12, 2013 | 18.08 | 18.10 | 17.81 | 17.85 | 19,950,606 | -0.20(-1.12%) |
Sep 11, 2013 | 17.85 | 18.06 | 17.81 | 18.05 | 25,434,778 | +0.22(+1.23%) |
Sep 10, 2013 | 17.67 | 17.84 | 17.63 | 17.83 | 51,071,772 | +0.20(+1.13%) |
Sep 09, 2013 | 17.56 | 17.63 | 17.51 | 17.63 | 10,961,367 | +0.10(+0.55%) |
Sep 06, 2013 | 17.52 | 17.62 | 17.40 | 17.54 | 45,198,524 | +0.08(+0.44%) |
Sep 05, 2013 | 17.45 | 17.49 | 17.40 | 17.46 | 13,837,391 | +0.04(+0.23%) |
Sep 04, 2013 | 17.21 | 17.45 | 17.19 | 17.42 | 12,513,953 | +0.17(+1.00%) |