Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.51 | 20.65 | 20.43 | 20.61 | 28,732,316 | +0.15(+0.75%) |
Mar 28, 2014 | 20.66 | 20.84 | 20.37 | 20.46 | 34,236,244 | -0.14(-0.68%) |
Mar 27, 2014 | 20.71 | 20.78 | 20.47 | 20.60 | 43,028,116 | -0.05(-0.25%) |
Mar 26, 2014 | 20.54 | 20.80 | 20.32 | 20.65 | 48,891,500 | +0.23(+1.13%) |
Mar 25, 2014 | 20.39 | 20.53 | 20.27 | 20.42 | 32,872,836 | +0.21(+1.05%) |
Mar 24, 2014 | 20.39 | 20.47 | 20.10 | 20.21 | 65,146,016 | -0.44(-2.14%) |
Mar 21, 2014 | 20.75 | 20.85 | 20.19 | 20.65 | 97,736,992 | +0.17(+0.85%) |
Mar 20, 2014 | 20.61 | 20.61 | 20.35 | 20.48 | 35,367,424 | +0.13(+0.63%) |
Mar 19, 2014 | 20.49 | 20.59 | 20.14 | 20.35 | 34,996,060 | -0.14(-0.69%) |
Mar 18, 2014 | 20.19 | 20.57 | 20.16 | 20.49 | 35,810,676 | +0.33(+1.62%) |
Mar 17, 2014 | 20.16 | 20.23 | 20.06 | 20.16 | 33,136,552 | +0.12(+0.61%) |
Mar 14, 2014 | 19.99 | 20.17 | 19.78 | 20.04 | 42,250,712 | +0.07(+0.35%) |
Mar 13, 2014 | 20.53 | 20.55 | 19.84 | 19.97 | 71,464,536 | -0.55(-2.69%) |
Mar 12, 2014 | 20.63 | 20.89 | 20.49 | 20.52 | 50,671,304 | -0.28(-1.36%) |
Mar 11, 2014 | 20.76 | 20.93 | 20.69 | 20.80 | 37,593,908 | +0.02(+0.09%) |
Mar 10, 2014 | 20.80 | 20.88 | 20.72 | 20.79 | 24,866,816 | -0.03(-0.12%) |
Mar 07, 2014 | 20.86 | 20.96 | 20.65 | 20.81 | 27,443,376 | -0.02(-0.09%) |
Mar 06, 2014 | 21.05 | 21.15 | 20.80 | 20.83 | 31,974,444 | -0.19(-0.89%) |
Mar 05, 2014 | 20.95 | 21.14 | 20.92 | 21.02 | 34,738,948 | +0.04(+0.18%) |
Mar 04, 2014 | 20.75 | 21.01 | 20.75 | 20.98 | 41,023,052 | +0.46(+2.22%) |
Mar 03, 2014 | 20.23 | 20.62 | 20.23 | 20.52 | 36,966,352 | -0.08(-0.41%) |
Feb 28, 2014 | 20.61 | 20.80 | 20.44 | 20.61 | 42,881,324 | -0.08(-0.37%) |
Feb 27, 2014 | 20.45 | 20.69 | 20.43 | 20.68 | 35,456,996 | +0.15(+0.75%) |
Feb 26, 2014 | 20.37 | 20.53 | 20.36 | 20.53 | 38,993,732 | +0.06(+0.31%) |
Feb 25, 2014 | 20.25 | 20.53 | 20.24 | 20.46 | 42,372,216 | -0.06(-0.31%) |
Feb 24, 2014 | 20.28 | 20.59 | 20.19 | 20.53 | 60,424,128 | +0.34(+1.69%) |
Feb 21, 2014 | 20.33 | 20.39 | 20.18 | 20.19 | 28,785,262 | -0.06(-0.29%) |
Feb 20, 2014 | 20.11 | 20.35 | 20.06 | 20.25 | 34,967,652 | +0.04(+0.22%) |
Feb 19, 2014 | 20.48 | 20.51 | 20.18 | 20.20 | 42,495,828 | -0.26(-1.25%) |
Feb 18, 2014 | 20.41 | 20.59 | 20.40 | 20.46 | 30,679,694 | -0.04(-0.19%) |
Feb 14, 2014 | 20.46 | 20.50 | 20.50 | 20.50 | 29,445,488 | +0.15(+0.76%) |
Feb 13, 2014 | 20.21 | 20.44 | 20.15 | 20.34 | 29,401,696 | +0.06(+0.28%) |
Feb 12, 2014 | 20.45 | 20.53 | 20.25 | 20.28 | 33,127,716 | -0.17(-0.85%) |
Feb 11, 2014 | 20.40 | 20.52 | 20.17 | 20.46 | 38,533,912 | +0.26(+1.30%) |
Feb 10, 2014 | 20.06 | 20.19 | 19.98 | 20.19 | 35,200,648 | +0.16(+0.80%) |
Feb 07, 2014 | 19.79 | 20.07 | 19.64 | 20.03 | 43,516,584 | +0.24(+1.23%) |
Feb 06, 2014 | 19.70 | 19.84 | 19.64 | 19.79 | 36,718,964 | +0.12(+0.62%) |
Feb 05, 2014 | 19.89 | 20.01 | 19.62 | 19.67 | 57,895,840 | -0.34(-1.70%) |
Feb 04, 2014 | 20.14 | 20.36 | 19.89 | 20.01 | 74,180,560 | +0.53(+2.75%) |
Feb 03, 2014 | 19.75 | 20.16 | 19.45 | 19.47 | 96,337,112 | +0.13(+0.66%) |
Jan 31, 2014 | 19.45 | 19.51 | 19.23 | 19.35 | 65,077,348 | -0.27(-1.36%) |
Jan 30, 2014 | 19.35 | 19.63 | 19.23 | 19.61 | 49,721,340 | +0.45(+2.36%) |
Jan 29, 2014 | 19.25 | 19.39 | 19.09 | 19.16 | 45,874,740 | -0.20(-1.02%) |
Jan 28, 2014 | 19.37 | 19.57 | 19.18 | 19.36 | 53,545,200 | +0.48(+2.56%) |
Jan 27, 2014 | 19.12 | 19.25 | 18.88 | 18.88 | 51,990,184 | -0.27(-1.43%) |
Jan 24, 2014 | 19.64 | 19.70 | 19.13 | 19.15 | 56,953,904 | -0.59(-2.97%) |
Jan 23, 2014 | 19.74 | 19.88 | 19.67 | 19.73 | 39,308,788 | -0.17(-0.83%) |
Jan 22, 2014 | 19.93 | 19.95 | 19.79 | 19.90 | 35,114,932 | +0.03(+0.13%) |
Jan 21, 2014 | 19.93 | 19.99 | 19.70 | 19.88 | 37,171,492 | +0.09(+0.45%) |
Jan 17, 2014 | 19.89 | 19.79 | 19.79 | 19.79 | 33,976,960 | -0.05(-0.26%) |
Jan 16, 2014 | 19.84 | 20.00 | 19.79 | 19.84 | 29,184,096 | -0.01(-0.03%) |
Jan 15, 2014 | 19.73 | 19.93 | 19.63 | 19.84 | 45,279,288 | +0.11(+0.58%) |
Jan 14, 2014 | 19.46 | 19.76 | 19.44 | 19.73 | 51,808,360 | +0.29(+1.51%) |
Jan 13, 2014 | 19.64 | 19.75 | 19.37 | 19.44 | 37,681,360 | -0.10(-0.49%) |
Jan 10, 2014 | 19.63 | 19.70 | 19.41 | 19.53 | 34,135,344 | -0.15(-0.78%) |
Jan 09, 2014 | 19.78 | 19.80 | 19.48 | 19.68 | 32,339,344 | -0.01(-0.06%) |
Jan 08, 2014 | 19.59 | 19.72 | 19.51 | 19.70 | 36,029,044 | +0.13(+0.68%) |
Jan 07, 2014 | 19.64 | 19.74 | 19.56 | 19.56 | 34,906,188 | +0.12(+0.62%) |
Jan 06, 2014 | 19.58 | 19.70 | 19.43 | 19.44 | 37,646,460 | +0.02(+0.10%) |
Jan 03, 2014 | 19.34 | 19.62 | 19.33 | 19.42 | 23,627,540 | +0.04(+0.20%) |
Jan 02, 2014 | 19.39 | 19.47 | 19.30 | 19.39 | 27,338,304 | -0.11(-0.56%) |
Dec 31, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 23,828,906 | -0.04(-0.20%) |
Dec 30, 2013 | 19.44 | 19.54 | 19.34 | 19.53 | 23,253,954 | +0.03(+0.16%) |
Dec 27, 2013 | 19.58 | 19.63 | 19.43 | 19.50 | 18,790,560 | +0.06(+0.29%) |
Dec 26, 2013 | 19.33 | 19.45 | 19.30 | 19.44 | 18,944,988 | +0.17(+0.86%) |
Dec 24, 2013 | 19.37 | 19.38 | 19.23 | 19.28 | 17,272,724 | -0.04(-0.20%) |
Dec 23, 2013 | 19.39 | 19.41 | 19.20 | 19.32 | 36,122,504 | +0.06(+0.33%) |
Dec 20, 2013 | 19.54 | 19.70 | 19.25 | 19.25 | 97,915,904 | -0.29(-1.50%) |
Dec 19, 2013 | 19.58 | 19.73 | 19.48 | 19.54 | 51,212,320 | -0.04(-0.20%) |
Dec 18, 2013 | 19.29 | 19.59 | 19.10 | 19.58 | 54,789,888 | +0.40(+2.09%) |
Dec 17, 2013 | 19.21 | 19.29 | 19.10 | 19.18 | 44,995,648 | -0.07(-0.36%) |
Dec 16, 2013 | 19.29 | 19.49 | 19.18 | 19.25 | 44,331,676 | +0.00(+0.00%) |
Dec 13, 2013 | 19.37 | 19.40 | 19.06 | 19.25 | 40,982,084 | +0.00(+0.00%) |
Dec 12, 2013 | 19.44 | 19.58 | 19.22 | 19.25 | 45,695,800 | -0.25(-1.31%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.42 | 19.51 | 55,044,920 | -0.44(-2.20%) |
Dec 10, 2013 | 19.99 | 20.04 | 19.86 | 19.95 | 35,670,824 | -0.15(-0.76%) |
Dec 09, 2013 | 20.07 | 20.17 | 19.99 | 20.10 | 33,412,750 | +0.03(+0.13%) |
Dec 06, 2013 | 20.08 | 20.12 | 19.94 | 20.07 | 29,719,506 | +0.18(+0.93%) |
Dec 05, 2013 | 19.81 | 19.98 | 19.80 | 19.89 | 32,444,094 | -0.01(-0.06%) |
Dec 04, 2013 | 19.80 | 20.00 | 19.73 | 19.90 | 37,296,856 | +0.03(+0.16%) |
Dec 03, 2013 | 20.17 | 20.18 | 19.83 | 19.87 | 58,279,932 | -0.39(-1.92%) |
Dec 02, 2013 | 20.12 | 20.32 | 20.12 | 20.26 | 29,489,912 | +0.06(+0.32%) |
Nov 29, 2013 | 20.29 | 20.38 | 20.17 | 20.19 | 18,609,798 | -0.10(-0.47%) |
Nov 27, 2013 | 20.38 | 20.42 | 20.24 | 20.29 | 26,769,266 | -0.01(-0.03%) |
Nov 26, 2013 | 20.54 | 20.54 | 20.29 | 20.30 | 36,401,344 | -0.16(-0.78%) |
Nov 25, 2013 | 20.44 | 20.68 | 20.42 | 20.45 | 39,900,852 | +0.01(+0.06%) |
Nov 22, 2013 | 20.30 | 20.47 | 20.24 | 20.44 | 39,933,720 | +0.10(+0.47%) |
Nov 21, 2013 | 20.27 | 20.47 | 20.23 | 20.35 | 41,030,524 | +0.03(+0.16%) |
Nov 20, 2013 | 20.23 | 20.43 | 20.14 | 20.31 | 31,837,438 | +0.17(+0.82%) |
Nov 19, 2013 | 20.35 | 20.38 | 20.12 | 20.15 | 45,279,684 | -0.22(-1.09%) |
Nov 18, 2013 | 20.42 | 20.46 | 20.31 | 20.37 | 34,438,156 | -0.12(-0.59%) |
Nov 15, 2013 | 20.26 | 20.49 | 20.18 | 20.49 | 38,357,084 | +0.13(+0.63%) |
Nov 14, 2013 | 20.33 | 20.50 | 20.23 | 20.36 | 43,243,440 | +0.08(+0.41%) |
Nov 13, 2013 | 19.91 | 20.28 | 19.91 | 20.28 | 42,670,564 | +0.31(+1.56%) |
Nov 12, 2013 | 19.84 | 20.11 | 19.80 | 19.97 | 39,611,100 | +0.09(+0.45%) |
Nov 11, 2013 | 19.87 | 19.92 | 19.83 | 19.88 | 26,512,330 | -0.05(-0.26%) |
Nov 08, 2013 | 19.65 | 19.95 | 19.56 | 19.93 | 39,314,984 | +0.26(+1.33%) |
Nov 07, 2013 | 19.72 | 19.88 | 19.67 | 19.67 | 39,508,292 | -0.04(-0.19%) |
Nov 06, 2013 | 19.88 | 19.94 | 19.64 | 19.71 | 38,714,908 | -0.02(-0.10%) |
Nov 05, 2013 | 19.70 | 19.79 | 19.59 | 19.73 | 29,884,280 | -0.01(-0.06%) |
Nov 04, 2013 | 19.68 | 19.83 | 19.65 | 19.74 | 29,776,444 | +0.06(+0.29%) |
Nov 01, 2013 | 19.39 | 19.74 | 19.38 | 19.68 | 44,356,936 | +0.31(+1.58%) |
Oct 31, 2013 | 19.44 | 19.62 | 19.35 | 19.38 | 47,985,708 | -0.15(-0.79%) |
Oct 30, 2013 | 19.73 | 19.75 | 19.45 | 19.53 | 35,545,004 | -0.20(-1.02%) |
Oct 29, 2013 | 19.48 | 19.80 | 19.46 | 19.73 | 54,517,796 | +0.32(+1.66%) |
Oct 28, 2013 | 19.23 | 19.46 | 19.23 | 19.41 | 40,275,276 | +0.08(+0.42%) |
Oct 25, 2013 | 19.25 | 19.38 | 19.21 | 19.33 | 38,697,380 | +0.00(+0.00%) |
Oct 24, 2013 | 19.38 | 19.52 | 19.30 | 19.33 | 40,537,288 | +0.01(+0.03%) |
Oct 23, 2013 | 19.36 | 19.49 | 19.31 | 19.32 | 39,450,136 | -0.05(-0.26%) |
Oct 22, 2013 | 19.19 | 19.54 | 19.15 | 19.38 | 50,912,372 | +0.18(+0.92%) |
Oct 21, 2013 | 19.24 | 19.35 | 19.17 | 19.20 | 38,088,972 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.41 | 19.00 | 19.27 | 68,970,576 | +0.16(+0.83%) |
Oct 17, 2013 | 18.83 | 19.11 | 18.75 | 19.11 | 47,038,676 | +0.29(+1.54%) |
Oct 16, 2013 | 18.48 | 18.83 | 18.43 | 18.82 | 49,797,852 | +0.40(+2.19%) |
Oct 15, 2013 | 18.45 | 18.49 | 18.32 | 18.42 | 49,876,216 | -0.12(-0.65%) |
Oct 14, 2013 | 18.04 | 18.54 | 18.03 | 18.54 | 45,835,596 | +0.40(+2.19%) |
Oct 11, 2013 | 18.26 | 18.27 | 18.08 | 18.14 | 38,642,972 | -0.03(-0.17%) |
Oct 10, 2013 | 18.07 | 18.17 | 17.87 | 18.17 | 38,960,788 | +0.30(+1.70%) |
Oct 09, 2013 | 17.84 | 17.96 | 17.70 | 17.87 | 49,776,596 | +0.03(+0.18%) |
Oct 08, 2013 | 18.06 | 18.12 | 17.83 | 17.83 | 39,491,464 | -0.24(-1.33%) |
Oct 07, 2013 | 18.14 | 18.21 | 18.07 | 18.07 | 30,693,060 | -0.24(-1.31%) |
Oct 04, 2013 | 18.21 | 18.34 | 18.06 | 18.31 | 30,942,830 | +0.15(+0.80%) |
Oct 03, 2013 | 18.33 | 18.33 | 18.12 | 18.17 | 35,921,992 | -0.15(-0.83%) |
Oct 02, 2013 | 18.12 | 18.32 | 18.09 | 18.32 | 35,327,820 | +0.08(+0.42%) |
Oct 01, 2013 | 18.05 | 18.28 | 18.01 | 18.24 | 37,137,868 | +0.10(+0.57%) |
Sep 30, 2013 | 18.13 | 18.19 | 18.07 | 18.14 | 41,785,244 | -0.10(-0.54%) |
Sep 27, 2013 | 17.99 | 18.31 | 17.91 | 18.24 | 44,662,656 | +0.23(+1.26%) |
Sep 26, 2013 | 18.08 | 18.12 | 17.90 | 18.01 | 40,327,956 | +0.02(+0.11%) |
Sep 25, 2013 | 18.12 | 18.24 | 17.99 | 17.99 | 41,416,800 | -0.14(-0.77%) |
Sep 24, 2013 | 18.14 | 18.28 | 18.07 | 18.13 | 29,593,840 | -0.06(-0.31%) |
Sep 23, 2013 | 18.17 | 18.34 | 18.12 | 18.19 | 39,227,392 | -0.11(-0.59%) |
Sep 20, 2013 | 18.30 | 18.40 | 18.27 | 18.30 | 64,257,264 | +0.08(+0.45%) |
Sep 19, 2013 | 18.34 | 18.41 | 18.09 | 18.21 | 53,200,172 | -0.13(-0.69%) |
Sep 18, 2013 | 18.14 | 18.48 | 18.09 | 18.34 | 47,862,508 | +0.25(+1.40%) |
Sep 17, 2013 | 18.10 | 18.21 | 18.04 | 18.09 | 34,818,016 | -0.04(-0.24%) |
Sep 16, 2013 | 18.18 | 18.19 | 18.07 | 18.13 | 36,599,876 | +0.13(+0.70%) |
Sep 13, 2013 | 17.93 | 18.09 | 17.88 | 18.00 | 34,772,392 | +0.13(+0.71%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.85 | 17.88 | 45,034,460 | -0.23(-1.26%) |
Sep 11, 2013 | 18.02 | 18.15 | 17.99 | 18.11 | 31,797,576 | +0.14(+0.77%) |
Sep 10, 2013 | 17.92 | 18.01 | 17.86 | 17.97 | 37,617,860 | +0.09(+0.53%) |
Sep 09, 2013 | 17.83 | 17.91 | 17.75 | 17.87 | 34,344,244 | +0.01(+0.07%) |
Sep 06, 2013 | 17.86 | 18.02 | 17.73 | 17.86 | 35,282,304 | +0.01(+0.04%) |
Sep 05, 2013 | 18.01 | 18.01 | 17.78 | 17.85 | 32,932,078 | -0.06(-0.35%) |
Sep 04, 2013 | 17.80 | 18.02 | 17.73 | 17.92 | 40,146,096 | +0.23(+1.29%) |
Sep 03, 2013 | 17.92 | 17.97 | 17.59 | 17.69 | 37,504,148 | -0.13(-0.71%) |
Aug 30, 2013 | 17.71 | 17.94 | 17.69 | 17.82 | 47,159,880 | +0.07(+0.39%) |
Aug 29, 2013 | 17.76 | 17.99 | 17.73 | 17.75 | 34,237,200 | -0.07(-0.39%) |
Aug 28, 2013 | 17.65 | 17.99 | 17.56 | 17.82 | 46,276,628 | +0.14(+0.77%) |
Aug 27, 2013 | 17.63 | 17.86 | 17.53 | 17.68 | 38,957,920 | -0.02(-0.09%) |
Aug 26, 2013 | 17.89 | 17.92 | 17.70 | 17.70 | 31,765,246 | -0.20(-1.13%) |
Aug 23, 2013 | 17.77 | 17.91 | 17.74 | 17.90 | 29,306,330 | +0.11(+0.64%) |
Aug 22, 2013 | 17.89 | 17.89 | 17.75 | 17.78 | 36,006,264 | -0.05(-0.28%) |
Aug 21, 2013 | 18.00 | 18.05 | 17.82 | 17.83 | 36,776,452 | -0.18(-1.02%) |
Aug 20, 2013 | 18.04 | 18.16 | 18.01 | 18.02 | 32,133,654 | +0.04(+0.25%) |
Aug 19, 2013 | 17.85 | 17.99 | 17.83 | 17.97 | 42,487,836 | +0.06(+0.32%) |
Aug 16, 2013 | 18.10 | 18.11 | 17.90 | 17.92 | 44,772,156 | -0.27(-1.49%) |
Aug 15, 2013 | 18.28 | 18.37 | 18.16 | 18.19 | 43,082,860 | -0.15(-0.79%) |
Aug 14, 2013 | 18.45 | 18.59 | 18.31 | 18.33 | 37,903,212 | -0.15(-0.82%) |
Aug 13, 2013 | 18.47 | 18.57 | 18.38 | 18.48 | 31,714,766 | +0.05(+0.27%) |
Aug 12, 2013 | 18.36 | 18.46 | 18.33 | 18.43 | 30,839,834 | -0.01(-0.07%) |
Aug 09, 2013 | 18.36 | 18.48 | 18.32 | 18.45 | 31,227,014 | +0.05(+0.28%) |
Aug 08, 2013 | 18.45 | 18.50 | 18.33 | 18.40 | 35,655,952 | -0.08(-0.44%) |
Aug 07, 2013 | 18.48 | 18.60 | 18.43 | 18.48 | 33,888,064 | -0.05(-0.27%) |
Aug 06, 2013 | 18.47 | 18.58 | 18.43 | 18.53 | 38,405,480 | +0.09(+0.51%) |
Aug 05, 2013 | 18.50 | 18.54 | 18.40 | 18.43 | 22,790,570 | -0.11(-0.61%) |
Aug 02, 2013 | 18.28 | 18.57 | 18.28 | 18.55 | 34,807,208 | +0.16(+0.89%) |
Aug 01, 2013 | 18.59 | 18.60 | 18.30 | 18.38 | 50,196,480 | -0.08(-0.41%) |
Jul 31, 2013 | 18.59 | 18.79 | 18.45 | 18.46 | 49,579,860 | -0.13(-0.68%) |
Jul 30, 2013 | 18.72 | 19.06 | 18.57 | 18.59 | 70,446,984 | +0.08(+0.44%) |
Jul 29, 2013 | 18.42 | 18.74 | 18.35 | 18.50 | 74,354,088 | +0.11(+0.58%) |
Jul 26, 2013 | 18.12 | 18.42 | 18.11 | 18.40 | 42,463,544 | +0.11(+0.62%) |
Jul 25, 2013 | 18.18 | 18.32 | 17.97 | 18.28 | 42,071,428 | -0.06(-0.31%) |
Jul 24, 2013 | 18.44 | 18.51 | 18.28 | 18.34 | 38,035,120 | -0.09(-0.48%) |
Jul 23, 2013 | 18.40 | 18.50 | 18.36 | 18.43 | 43,546,692 | +0.04(+0.24%) |
Jul 22, 2013 | 18.20 | 18.42 | 18.22 | 18.39 | 45,936,060 | +0.16(+0.89%) |
Jul 19, 2013 | 17.86 | 18.32 | 17.77 | 18.22 | 78,321,160 | +0.38(+2.11%) |
Jul 18, 2013 | 17.96 | 18.03 | 17.83 | 17.85 | 50,536,504 | -0.12(-0.65%) |
Jul 17, 2013 | 18.03 | 18.13 | 17.94 | 17.96 | 38,276,008 | -0.00(-0.02%) |
Jul 16, 2013 | 18.07 | 18.14 | 17.92 | 17.97 | 55,642,052 | -0.07(-0.38%) |
Jul 15, 2013 | 18.03 | 18.10 | 17.87 | 18.03 | 44,904,152 | -0.01(-0.07%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 46,702,444 | +0.03(+0.14%) |
Jul 11, 2013 | 18.07 | 18.10 | 17.92 | 18.02 | 57,358,636 | +0.21(+1.16%) |
Jul 10, 2013 | 17.83 | 17.86 | 17.73 | 17.82 | 43,372,928 | +0.06(+0.32%) |
Jul 09, 2013 | 17.73 | 17.83 | 17.71 | 17.76 | 46,504,932 | +0.14(+0.78%) |
Jul 08, 2013 | 17.69 | 17.72 | 17.59 | 17.62 | 51,380,840 | +0.10(+0.57%) |
Jul 05, 2013 | 17.57 | 17.60 | 17.40 | 17.52 | 58,412,136 | +0.20(+1.16%) |
Jul 03, 2013 | 17.21 | 17.35 | 17.12 | 17.32 | 35,184,224 | -0.03(-0.18%) |
Jul 02, 2013 | 17.36 | 17.49 | 17.18 | 17.35 | 97,858,392 | -0.05(-0.29%) |
Jul 01, 2013 | 17.52 | 17.73 | 17.36 | 17.40 | 108,183,176 | -0.14(-0.82%) |
Jun 28, 2013 | 17.88 | 17.99 | 17.54 | 17.55 | 196,432,048 | -0.11(-0.60%) |
Jun 27, 2013 | 17.78 | 17.95 | 17.61 | 17.65 | 246,553,408 | +0.05(+0.28%) |
Jun 26, 2013 | 17.59 | 17.77 | 17.45 | 17.60 | 137,120,224 | +0.07(+0.39%) |
Jun 25, 2013 | 17.59 | 17.63 | 17.28 | 17.53 | 188,914,768 | +0.18(+1.01%) |
Jun 24, 2013 | 17.64 | 17.70 | 17.24 | 17.36 | 352,719,552 | -0.47(-2.64%) |
Jun 21, 2013 | 18.08 | 18.23 | 17.83 | 17.83 | 354,568,000 | -0.11(-0.61%) |
Jun 20, 2013 | 18.18 | 18.31 | 17.82 | 17.94 | 152,771,312 | -0.29(-1.60%) |
Jun 19, 2013 | 18.40 | 18.67 | 18.10 | 18.23 | 193,233,200 | -0.19(-1.02%) |
Jun 18, 2013 | 18.25 | 18.45 | 18.18 | 18.42 | 255,975,616 | +0.15(+0.82%) |
Jun 17, 2013 | 18.42 | 18.42 | 18.10 | 18.27 | 242,793,024 | +0.04(+0.24%) |
Jun 14, 2013 | 18.18 | 18.39 | 18.13 | 18.22 | 130,632,272 | +0.01(+0.03%) |
Jun 13, 2013 | 17.77 | 18.26 | 17.76 | 18.22 | 115,443,912 | +0.41(+2.29%) |
Jun 12, 2013 | 17.95 | 18.14 | 17.79 | 17.81 | 140,442,016 | +0.01(+0.03%) |
Jun 11, 2013 | 17.56 | 17.94 | 17.51 | 17.80 | 132,708,648 | +0.03(+0.18%) |
Jun 10, 2013 | 17.78 | 17.91 | 17.71 | 17.77 | 106,149,616 | +0.07(+0.39%) |
Jun 07, 2013 | 17.69 | 17.93 | 17.56 | 17.70 | 134,060,376 | +0.09(+0.53%) |
Jun 06, 2013 | 17.21 | 17.63 | 17.16 | 17.61 | 131,657,480 | +0.39(+2.29%) |
Jun 05, 2013 | 17.37 | 17.52 | 17.15 | 17.21 | 113,662,448 | -0.11(-0.65%) |
Jun 04, 2013 | 17.43 | 17.57 | 17.12 | 17.33 | 111,701,816 | -0.06(-0.32%) |
Jun 03, 2013 | 17.10 | 17.40 | 16.99 | 17.38 | 91,953,128 | +0.33(+1.91%) |
May 31, 2013 | 17.71 | 17.71 | 17.06 | 17.06 | 143,219,968 | -0.64(-3.61%) |
May 30, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 68,833,576 | -0.02(-0.11%) |
May 29, 2013 | 18.08 | 18.10 | 17.60 | 17.71 | 78,002,640 | -0.46(-2.52%) |
May 28, 2013 | 18.35 | 18.48 | 18.13 | 18.17 | 60,424,432 | -0.02(-0.10%) |
May 24, 2013 | 18.08 | 18.23 | 17.97 | 18.19 | 56,004,844 | -0.04(-0.24%) |
May 23, 2013 | 18.22 | 18.37 | 18.07 | 18.23 | 82,543,872 | -0.12(-0.65%) |
May 22, 2013 | 18.51 | 18.82 | 18.30 | 18.35 | 133,580,384 | +0.33(+1.81%) |
May 21, 2013 | 17.98 | 18.06 | 17.73 | 18.03 | 70,412,816 | +0.05(+0.28%) |
May 20, 2013 | 18.15 | 18.18 | 17.95 | 17.98 | 51,311,960 | -0.16(-0.90%) |
May 17, 2013 | 18.30 | 18.40 | 18.06 | 18.14 | 60,092,196 | -0.18(-0.99%) |
May 16, 2013 | 18.46 | 18.53 | 18.30 | 18.32 | 44,076,304 | -0.19(-1.05%) |
May 15, 2013 | 18.42 | 18.60 | 18.28 | 18.52 | 47,151,528 | +0.12(+0.65%) |
May 13, 2013 | 18.01 | 18.40 | 17.96 | 18.40 | 53,556,980 | +0.41(+2.26%) |
May 10, 2013 | 17.91 | 18.04 | 17.90 | 17.99 | 52,792,744 | +0.08(+0.42%) |
May 09, 2013 | 18.01 | 18.02 | 17.80 | 17.92 | 44,422,608 | -0.08(-0.45%) |
May 08, 2013 | 18.10 | 18.18 | 17.90 | 18.00 | 49,086,876 | -0.04(-0.21%) |
May 07, 2013 | 17.95 | 18.13 | 17.91 | 18.03 | 49,827,540 | +0.19(+1.08%) |
May 06, 2013 | 17.97 | 17.97 | 17.83 | 17.84 | 53,296,672 | -0.15(-0.83%) |
May 03, 2013 | 18.34 | 18.18 | 17.83 | 17.99 | 70,548,816 | -0.19(-1.06%) |
May 02, 2013 | 18.03 | 18.22 | 18.01 | 18.18 | 51,286,624 | +0.23(+1.28%) |
May 01, 2013 | 17.91 | 18.47 | 17.89 | 17.95 | 72,586,760 | -0.11(-0.58%) |
Apr 30, 2013 | 18.28 | 18.57 | 18.03 | 18.06 | 112,734,256 | -0.84(-4.47%) |
Apr 29, 2013 | 18.71 | 19.00 | 18.59 | 18.90 | 44,635,680 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.74 | 18.64 | 18.69 | 86,961,800 | -0.11(-0.56%) |
Apr 25, 2013 | 19.04 | 19.05 | 18.59 | 18.80 | 57,247,120 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.34 | 18.98 | 19.01 | 50,732,648 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.35 | 19.03 | 19.31 | 53,300,476 | +0.09(+0.49%) |
Apr 22, 2013 | 19.31 | 19.32 | 19.11 | 19.21 | 42,001,808 | -0.08(-0.42%) |
Apr 19, 2013 | 19.09 | 19.30 | 19.01 | 19.30 | 47,058,040 | +0.29(+1.54%) |
Apr 18, 2013 | 19.16 | 19.22 | 18.94 | 19.00 | 51,168,812 | -0.17(-0.91%) |
Apr 17, 2013 | 19.13 | 19.22 | 18.96 | 19.18 | 51,902,676 | -0.04(-0.23%) |
Apr 16, 2013 | 18.97 | 19.25 | 18.94 | 19.22 | 50,639,496 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.25 | 18.92 | 18.92 | 75,521,304 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.18 | 18.92 | 19.05 | 62,882,852 | +0.02(+0.10%) |
Apr 11, 2013 | 18.59 | 19.15 | 18.59 | 19.03 | 87,983,928 | +0.45(+2.41%) |
Apr 10, 2013 | 18.32 | 18.64 | 18.30 | 18.59 | 65,963,828 | +0.50(+2.78%) |
Apr 09, 2013 | 18.03 | 18.23 | 17.98 | 18.08 | 44,337,248 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.12 | 17.79 | 18.12 | 41,783,832 | +0.04(+0.21%) |
Apr 05, 2013 | 17.99 | 18.14 | 17.97 | 18.08 | 48,999,156 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.29 | 18.04 | 18.12 | 49,150,916 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.94 | 18.03 | 55,590,888 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.21 | 17.98 | 18.16 | 39,316,876 | +0.24(+1.35%) |