Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.94 | 22.96 | 22.68 | 22.88 | 3,077,793 | -0.10(-0.44%) |
May 29, 2014 | 22.77 | 22.98 | 22.54 | 22.98 | 2,621,055 | +0.25(+1.11%) |
May 28, 2014 | 22.75 | 22.80 | 22.49 | 22.73 | 2,250,107 | -0.03(-0.15%) |
May 27, 2014 | 23.09 | 23.13 | 22.59 | 22.76 | 2,985,455 | -0.36(-1.56%) |
May 23, 2014 | 22.93 | 23.12 | 23.12 | 23.12 | 4,574,671 | +0.14(+0.61%) |
May 22, 2014 | 22.85 | 23.03 | 22.66 | 22.98 | 1,659,928 | +0.16(+0.71%) |
May 21, 2014 | 22.47 | 22.86 | 22.43 | 22.82 | 3,355,498 | +0.46(+2.04%) |
May 20, 2014 | 22.32 | 22.48 | 22.20 | 22.36 | 2,590,642 | -0.02(-0.08%) |
May 19, 2014 | 22.46 | 22.61 | 22.36 | 22.38 | 1,558,302 | -0.03(-0.15%) |
May 16, 2014 | 22.65 | 22.69 | 22.27 | 22.41 | 3,234,860 | -0.29(-1.26%) |
May 15, 2014 | 22.90 | 22.93 | 22.37 | 22.70 | 3,944,874 | -0.22(-0.96%) |
May 14, 2014 | 22.70 | 23.07 | 22.70 | 22.92 | 3,611,629 | +0.17(+0.74%) |
May 13, 2014 | 22.72 | 23.63 | 22.55 | 22.75 | 5,216,149 | +0.07(+0.30%) |
May 12, 2014 | 22.24 | 22.69 | 22.24 | 22.68 | 13,537,057 | +0.55(+2.47%) |
May 09, 2014 | 22.59 | 22.60 | 21.98 | 22.14 | 10,939,852 | -0.25(-1.13%) |
May 08, 2014 | 22.99 | 23.03 | 22.20 | 22.39 | 6,455,671 | -0.60(-2.62%) |
May 07, 2014 | 23.04 | 23.10 | 22.84 | 22.99 | 5,647,117 | +0.11(+0.47%) |
May 06, 2014 | 23.11 | 23.16 | 22.78 | 22.88 | 3,247,561 | -0.11(-0.49%) |
May 05, 2014 | 22.95 | 23.05 | 22.83 | 23.00 | 2,416,060 | -0.02(-0.10%) |
May 02, 2014 | 22.95 | 23.18 | 22.92 | 23.02 | 1,820,516 | +0.05(+0.22%) |
May 01, 2014 | 22.90 | 22.97 | 22.82 | 22.97 | 7,312,209 | +0.03(+0.15%) |
Apr 30, 2014 | 23.00 | 23.08 | 22.80 | 22.93 | 6,479,688 | -0.18(-0.78%) |
Apr 29, 2014 | 23.04 | 23.40 | 23.01 | 23.11 | 3,734,714 | +0.23(+1.01%) |
Apr 28, 2014 | 22.84 | 22.91 | 22.76 | 22.88 | 4,369,565 | +0.13(+0.57%) |
Apr 25, 2014 | 22.83 | 22.86 | 22.57 | 22.75 | 3,122,989 | -0.21(-0.91%) |
Apr 24, 2014 | 22.97 | 23.17 | 22.90 | 22.96 | 3,973,369 | +0.02(+0.10%) |
Apr 23, 2014 | 22.82 | 23.04 | 22.74 | 22.94 | 2,892,899 | +0.19(+0.84%) |
Apr 22, 2014 | 22.75 | 22.78 | 22.57 | 22.75 | 2,862,488 | +0.02(+0.10%) |
Apr 21, 2014 | 22.70 | 22.77 | 22.64 | 22.73 | 4,734,883 | -0.14(-0.59%) |
Apr 17, 2014 | 22.56 | 22.86 | 22.86 | 22.86 | 6,152,359 | +0.36(+1.60%) |
Apr 16, 2014 | 22.56 | 22.79 | 22.41 | 22.50 | 5,097,744 | +0.07(+0.30%) |
Apr 15, 2014 | 22.18 | 22.50 | 22.12 | 22.43 | 5,678,923 | +0.19(+0.86%) |
Apr 14, 2014 | 22.29 | 22.45 | 22.11 | 22.24 | 3,998,023 | +0.08(+0.36%) |
Apr 11, 2014 | 22.44 | 22.61 | 22.09 | 22.16 | 4,722,914 | -0.38(-1.67%) |
Apr 10, 2014 | 22.67 | 22.78 | 22.50 | 22.54 | 3,087,119 | -0.26(-1.16%) |
Apr 09, 2014 | 22.51 | 22.82 | 22.43 | 22.81 | 3,444,795 | +0.30(+1.32%) |
Apr 08, 2014 | 22.20 | 22.65 | 22.20 | 22.51 | 4,824,744 | +0.33(+1.50%) |
Apr 07, 2014 | 22.23 | 22.37 | 22.11 | 22.18 | 4,717,326 | -0.17(-0.78%) |
Apr 04, 2014 | 22.34 | 22.66 | 22.25 | 22.35 | 3,684,071 | +0.16(+0.71%) |
Apr 03, 2014 | 22.01 | 22.28 | 21.93 | 22.19 | 3,201,632 | +0.23(+1.02%) |
Apr 02, 2014 | 21.62 | 22.03 | 21.58 | 21.97 | 3,852,524 | +0.32(+1.48%) |
Apr 01, 2014 | 21.65 | 21.76 | 21.51 | 21.65 | 2,190,249 | +0.06(+0.29%) |
Mar 31, 2014 | 21.50 | 21.62 | 21.37 | 21.58 | 3,367,949 | +0.17(+0.79%) |
Mar 28, 2014 | 21.44 | 21.52 | 21.31 | 21.42 | 5,533,150 | +0.10(+0.48%) |
Mar 27, 2014 | 21.15 | 21.61 | 21.08 | 21.31 | 8,619,697 | +0.34(+1.61%) |
Mar 26, 2014 | 21.21 | 21.34 | 20.94 | 20.98 | 2,652,950 | -0.08(-0.40%) |
Mar 25, 2014 | 21.14 | 21.17 | 20.90 | 21.06 | 2,592,520 | +0.02(+0.08%) |
Mar 24, 2014 | 21.03 | 21.17 | 20.88 | 21.04 | 2,573,292 | +0.08(+0.38%) |
Mar 21, 2014 | 20.84 | 21.05 | 20.82 | 20.97 | 4,438,432 | +0.16(+0.78%) |
Mar 20, 2014 | 20.41 | 20.86 | 20.29 | 20.80 | 4,199,783 | +0.33(+1.59%) |
Mar 19, 2014 | 20.61 | 20.83 | 20.35 | 20.48 | 4,891,051 | -0.02(-0.11%) |
Mar 18, 2014 | 20.28 | 20.58 | 20.26 | 20.50 | 3,315,634 | +0.21(+1.03%) |
Mar 17, 2014 | 20.16 | 20.32 | 20.02 | 20.29 | 2,063,881 | +0.15(+0.75%) |
Mar 14, 2014 | 19.96 | 20.20 | 19.95 | 20.14 | 3,406,455 | +0.07(+0.34%) |
Mar 13, 2014 | 20.28 | 20.34 | 19.96 | 20.07 | 2,607,267 | +0.01(+0.05%) |
Mar 12, 2014 | 20.13 | 20.14 | 19.77 | 20.06 | 4,810,326 | -0.32(-1.58%) |
Mar 11, 2014 | 20.57 | 20.73 | 20.31 | 20.38 | 3,645,294 | -0.36(-1.74%) |
Mar 10, 2014 | 20.71 | 20.84 | 20.44 | 20.75 | 4,051,592 | -0.04(-0.19%) |
Mar 07, 2014 | 20.71 | 20.90 | 20.65 | 20.78 | 3,129,461 | +0.07(+0.32%) |
Mar 06, 2014 | 20.56 | 20.90 | 20.37 | 20.72 | 7,554,098 | +0.22(+1.06%) |
Mar 05, 2014 | 20.48 | 20.57 | 20.34 | 20.50 | 3,992,168 | +0.03(+0.16%) |
Mar 04, 2014 | 20.61 | 20.65 | 20.40 | 20.47 | 4,469,563 | +0.02(+0.08%) |
Mar 03, 2014 | 20.26 | 20.68 | 20.19 | 20.45 | 4,598,754 | +0.09(+0.46%) |
Feb 28, 2014 | 20.18 | 20.50 | 20.18 | 20.36 | 2,146,352 | +0.18(+0.91%) |
Feb 27, 2014 | 20.38 | 20.43 | 20.04 | 20.17 | 4,272,980 | -0.19(-0.93%) |
Feb 26, 2014 | 20.56 | 20.58 | 20.32 | 20.36 | 4,257,713 | -0.13(-0.62%) |
Feb 25, 2014 | 20.50 | 20.56 | 20.24 | 20.49 | 4,767,276 | -0.11(-0.51%) |
Feb 24, 2014 | 20.72 | 20.92 | 20.54 | 20.60 | 6,586,270 | +0.03(+0.16%) |
Feb 21, 2014 | 20.34 | 20.80 | 20.34 | 20.56 | 4,117,164 | +0.08(+0.41%) |
Feb 20, 2014 | 20.28 | 20.60 | 20.21 | 20.48 | 6,530,657 | +0.08(+0.41%) |
Feb 19, 2014 | 20.16 | 20.86 | 20.13 | 20.39 | 12,003,717 | +0.51(+2.57%) |
Feb 18, 2014 | 19.48 | 19.98 | 19.48 | 19.88 | 3,457,091 | +0.41(+2.08%) |
Feb 14, 2014 | 19.60 | 19.48 | 19.48 | 19.48 | 4,306,736 | -0.15(-0.76%) |
Feb 13, 2014 | 19.32 | 19.72 | 19.22 | 19.63 | 4,394,765 | +0.16(+0.83%) |
Feb 12, 2014 | 19.19 | 19.49 | 19.17 | 19.47 | 4,528,164 | +0.45(+2.37%) |
Feb 11, 2014 | 18.80 | 19.18 | 18.77 | 19.02 | 4,927,952 | +0.22(+1.15%) |
Feb 10, 2014 | 19.04 | 19.04 | 18.74 | 18.80 | 4,680,823 | -0.25(-1.31%) |
Feb 07, 2014 | 19.19 | 19.27 | 18.93 | 19.05 | 4,134,415 | +0.01(+0.06%) |
Feb 06, 2014 | 18.86 | 19.22 | 18.83 | 19.04 | 7,102,046 | +0.17(+0.91%) |
Feb 05, 2014 | 18.50 | 18.90 | 18.37 | 18.87 | 7,518,034 | +0.29(+1.59%) |
Feb 04, 2014 | 18.18 | 18.59 | 18.16 | 18.57 | 7,077,358 | +0.47(+2.61%) |
Feb 03, 2014 | 18.33 | 18.33 | 17.93 | 18.10 | 10,696,144 | -0.11(-0.58%) |
Jan 31, 2014 | 17.69 | 18.50 | 17.67 | 18.20 | 13,967,367 | +0.28(+1.55%) |
Jan 30, 2014 | 18.02 | 18.08 | 17.91 | 17.93 | 3,776,838 | +0.03(+0.16%) |
Jan 29, 2014 | 17.93 | 18.00 | 17.75 | 17.90 | 3,413,772 | -0.19(-1.08%) |
Jan 28, 2014 | 17.65 | 18.13 | 17.64 | 18.09 | 6,188,370 | +0.42(+2.36%) |
Jan 27, 2014 | 17.84 | 17.91 | 17.54 | 17.68 | 3,632,784 | -0.11(-0.62%) |
Jan 24, 2014 | 18.04 | 18.08 | 17.69 | 17.79 | 5,713,330 | -0.35(-1.93%) |
Jan 23, 2014 | 18.02 | 18.18 | 17.89 | 18.14 | 5,863,274 | +0.02(+0.09%) |
Jan 22, 2014 | 18.19 | 18.20 | 17.92 | 18.12 | 8,906,344 | +0.00(+0.00%) |
Jan 21, 2014 | 18.16 | 18.30 | 18.08 | 18.12 | 11,382,284 | +0.04(+0.22%) |
Jan 17, 2014 | 18.23 | 18.08 | 18.08 | 18.08 | 6,468,560 | -0.17(-0.94%) |
Jan 16, 2014 | 18.22 | 18.34 | 18.08 | 18.25 | 4,075,962 | +0.02(+0.12%) |
Jan 15, 2014 | 18.29 | 18.29 | 18.22 | 18.23 | 4,693,114 | -0.06(-0.33%) |
Jan 14, 2014 | 18.30 | 18.35 | 18.13 | 18.29 | 4,199,982 | -0.08(-0.42%) |
Jan 13, 2014 | 18.34 | 18.60 | 18.25 | 18.37 | 6,136,889 | -0.08(-0.45%) |
Jan 10, 2014 | 18.08 | 18.51 | 18.02 | 18.45 | 6,151,628 | +0.47(+2.63%) |
Jan 09, 2014 | 18.00 | 18.18 | 17.77 | 17.98 | 6,707,850 | -0.17(-0.95%) |
Jan 08, 2014 | 18.08 | 18.28 | 18.00 | 18.15 | 5,003,409 | +0.01(+0.03%) |
Jan 07, 2014 | 18.15 | 18.33 | 18.14 | 18.15 | 3,917,880 | -0.10(-0.55%) |
Jan 06, 2014 | 18.20 | 18.29 | 18.09 | 18.25 | 3,560,818 | -0.06(-0.30%) |
Jan 03, 2014 | 18.39 | 18.50 | 18.25 | 18.30 | 2,968,681 | -0.09(-0.51%) |
Jan 02, 2014 | 18.59 | 18.61 | 18.28 | 18.40 | 4,550,903 | -0.41(-2.19%) |
Dec 31, 2013 | 18.60 | 18.81 | 18.81 | 18.81 | 4,317,890 | +0.22(+1.17%) |
Dec 30, 2013 | 18.50 | 18.61 | 18.46 | 18.59 | 3,081,738 | +0.03(+0.18%) |
Dec 27, 2013 | 18.53 | 18.64 | 18.42 | 18.56 | 2,528,101 | +0.04(+0.21%) |
Dec 26, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 1,838,830 | +0.06(+0.33%) |
Dec 24, 2013 | 18.48 | 18.54 | 18.43 | 18.46 | 1,067,872 | +0.02(+0.09%) |
Dec 23, 2013 | 18.59 | 18.59 | 18.39 | 18.44 | 3,145,862 | +0.01(+0.06%) |
Dec 20, 2013 | 18.28 | 18.62 | 18.02 | 18.43 | 5,391,759 | +0.18(+0.97%) |
Dec 19, 2013 | 17.82 | 18.31 | 17.81 | 18.25 | 4,417,447 | +0.33(+1.83%) |
Dec 18, 2013 | 17.68 | 17.99 | 17.63 | 17.93 | 5,600,560 | +0.19(+1.10%) |
Dec 17, 2013 | 17.84 | 17.85 | 17.64 | 17.73 | 3,465,172 | -0.11(-0.59%) |
Dec 16, 2013 | 18.04 | 18.15 | 17.83 | 17.84 | 4,210,693 | -0.18(-0.99%) |
Dec 13, 2013 | 17.93 | 18.10 | 17.78 | 18.02 | 3,555,238 | +0.01(+0.06%) |
Dec 12, 2013 | 18.07 | 18.17 | 17.95 | 18.00 | 3,241,675 | -0.10(-0.55%) |
Dec 11, 2013 | 18.23 | 18.34 | 17.96 | 18.10 | 6,501,776 | -0.04(-0.22%) |
Dec 10, 2013 | 17.93 | 18.23 | 17.85 | 18.15 | 5,271,381 | +0.27(+1.51%) |
Dec 09, 2013 | 17.80 | 18.00 | 17.70 | 17.88 | 6,790,644 | +0.25(+1.40%) |
Dec 06, 2013 | 17.71 | 17.84 | 17.56 | 17.63 | 3,947,383 | -0.03(-0.19%) |
Dec 05, 2013 | 17.67 | 17.83 | 17.60 | 17.66 | 3,141,312 | -0.15(-0.86%) |
Dec 04, 2013 | 17.90 | 17.95 | 17.65 | 17.82 | 4,448,574 | -0.07(-0.40%) |
Dec 03, 2013 | 17.96 | 18.07 | 17.79 | 17.89 | 5,728,875 | -0.10(-0.55%) |
Dec 02, 2013 | 17.90 | 18.17 | 17.88 | 17.99 | 5,594,309 | -0.10(-0.55%) |
Nov 29, 2013 | 17.88 | 18.25 | 17.82 | 18.08 | 2,497,586 | +0.29(+1.64%) |
Nov 27, 2013 | 17.80 | 17.88 | 17.65 | 17.79 | 6,452,062 | -0.09(-0.49%) |
Nov 26, 2013 | 17.99 | 18.12 | 17.81 | 17.88 | 3,792,140 | -0.11(-0.61%) |
Nov 25, 2013 | 18.02 | 18.14 | 17.72 | 17.99 | 4,450,587 | -0.19(-1.06%) |
Nov 22, 2013 | 18.34 | 18.36 | 18.02 | 18.18 | 4,285,442 | -0.23(-1.25%) |
Nov 21, 2013 | 18.22 | 18.56 | 18.13 | 18.41 | 6,447,955 | +0.20(+1.12%) |
Nov 20, 2013 | 17.85 | 18.35 | 17.83 | 18.21 | 8,257,059 | +0.45(+2.54%) |
Nov 19, 2013 | 17.64 | 17.92 | 17.60 | 17.76 | 3,789,122 | +0.06(+0.34%) |
Nov 18, 2013 | 17.93 | 17.97 | 17.63 | 17.70 | 5,071,287 | -0.19(-1.04%) |
Nov 15, 2013 | 17.45 | 18.00 | 17.29 | 17.89 | 10,592,691 | +0.47(+2.71%) |
Nov 14, 2013 | 16.88 | 17.43 | 16.77 | 17.41 | 9,771,074 | +0.45(+2.66%) |
Nov 13, 2013 | 16.81 | 16.98 | 16.71 | 16.96 | 4,778,424 | +0.15(+0.88%) |
Nov 12, 2013 | 17.07 | 17.12 | 16.77 | 16.82 | 3,503,906 | -0.27(-1.61%) |
Nov 11, 2013 | 17.37 | 17.38 | 17.04 | 17.09 | 6,273,579 | -0.24(-1.40%) |
Nov 08, 2013 | 17.15 | 17.47 | 17.07 | 17.33 | 7,858,271 | +0.21(+1.25%) |
Nov 07, 2013 | 17.49 | 17.53 | 17.08 | 17.12 | 6,724,191 | +0.02(+0.10%) |
Nov 06, 2013 | 17.15 | 17.32 | 17.02 | 17.10 | 4,576,035 | +0.12(+0.68%) |
Nov 05, 2013 | 17.12 | 17.18 | 16.92 | 16.99 | 4,979,454 | -0.23(-1.31%) |
Nov 04, 2013 | 17.24 | 17.29 | 17.12 | 17.21 | 3,553,683 | +0.04(+0.22%) |
Nov 01, 2013 | 17.54 | 17.54 | 17.12 | 17.17 | 6,101,412 | -0.27(-1.54%) |
Oct 31, 2013 | 17.48 | 17.71 | 17.35 | 17.44 | 3,950,250 | +0.01(+0.06%) |
Oct 30, 2013 | 17.71 | 17.72 | 17.21 | 17.43 | 3,361,245 | -0.19(-1.09%) |
Oct 29, 2013 | 17.27 | 17.64 | 17.27 | 17.62 | 3,982,861 | +0.43(+2.52%) |
Oct 28, 2013 | 17.49 | 17.49 | 17.17 | 17.19 | 4,800,729 | -0.31(-1.76%) |
Oct 25, 2013 | 17.27 | 17.56 | 17.27 | 17.50 | 1,959,534 | +0.08(+0.44%) |
Oct 24, 2013 | 17.19 | 17.45 | 17.07 | 17.42 | 2,069,370 | +0.19(+1.08%) |
Oct 23, 2013 | 17.45 | 17.49 | 17.12 | 17.23 | 3,717,363 | -0.39(-2.21%) |
Oct 22, 2013 | 17.86 | 17.98 | 17.56 | 17.62 | 2,647,588 | -0.17(-0.96%) |
Oct 21, 2013 | 18.07 | 18.07 | 17.76 | 17.79 | 2,678,685 | -0.23(-1.28%) |
Oct 18, 2013 | 17.76 | 18.11 | 17.76 | 18.02 | 2,037,089 | +0.27(+1.52%) |
Oct 17, 2013 | 17.93 | 17.94 | 17.73 | 17.76 | 2,750,686 | -0.18(-1.01%) |
Oct 16, 2013 | 17.92 | 17.98 | 17.80 | 17.94 | 2,547,477 | +0.09(+0.49%) |
Oct 15, 2013 | 17.91 | 18.05 | 17.76 | 17.85 | 3,015,729 | -0.20(-1.10%) |
Oct 14, 2013 | 17.58 | 18.06 | 17.55 | 18.05 | 2,620,396 | +0.37(+2.11%) |
Oct 11, 2013 | 17.59 | 17.82 | 17.50 | 17.67 | 2,602,823 | +0.02(+0.09%) |
Oct 10, 2013 | 17.21 | 17.72 | 17.21 | 17.66 | 5,020,205 | +0.71(+4.22%) |
Oct 09, 2013 | 17.00 | 17.06 | 16.80 | 16.94 | 3,235,322 | -0.08(-0.48%) |
Oct 08, 2013 | 17.22 | 17.35 | 16.97 | 17.02 | 3,418,300 | -0.13(-0.77%) |
Oct 07, 2013 | 17.01 | 17.37 | 16.94 | 17.16 | 2,886,854 | -0.04(-0.22%) |
Oct 04, 2013 | 16.96 | 17.30 | 16.87 | 17.19 | 2,679,983 | +0.28(+1.66%) |
Oct 03, 2013 | 17.17 | 17.23 | 16.90 | 16.91 | 3,377,448 | -0.23(-1.35%) |
Oct 02, 2013 | 17.43 | 17.43 | 17.12 | 17.15 | 2,658,608 | -0.32(-1.86%) |
Oct 01, 2013 | 17.19 | 17.54 | 17.18 | 17.47 | 2,873,525 | +0.20(+1.15%) |
Sep 30, 2013 | 17.12 | 17.50 | 17.10 | 17.27 | 2,985,585 | -0.02(-0.13%) |
Sep 27, 2013 | 17.33 | 17.44 | 17.23 | 17.29 | 1,723,361 | -0.08(-0.47%) |
Sep 26, 2013 | 17.33 | 17.54 | 17.29 | 17.38 | 2,520,391 | +0.11(+0.64%) |
Sep 25, 2013 | 17.15 | 17.48 | 17.15 | 17.27 | 2,349,708 | +0.13(+0.74%) |
Sep 24, 2013 | 17.26 | 17.32 | 17.13 | 17.14 | 2,810,784 | -0.10(-0.61%) |
Sep 23, 2013 | 17.38 | 17.38 | 17.19 | 17.24 | 2,282,139 | -0.08(-0.44%) |
Sep 20, 2013 | 17.46 | 17.52 | 17.27 | 17.32 | 2,415,260 | -0.09(-0.54%) |
Sep 19, 2013 | 17.66 | 17.70 | 17.36 | 17.41 | 1,777,568 | -0.19(-1.09%) |
Sep 18, 2013 | 17.41 | 17.76 | 17.19 | 17.61 | 4,413,532 | +0.21(+1.23%) |
Sep 17, 2013 | 17.40 | 17.67 | 17.35 | 17.39 | 3,236,355 | -0.07(-0.38%) |
Sep 16, 2013 | 17.46 | 17.51 | 17.40 | 17.46 | 2,369,377 | +0.04(+0.22%) |
Sep 13, 2013 | 17.32 | 17.57 | 17.26 | 17.42 | 2,700,250 | +0.09(+0.54%) |
Sep 12, 2013 | 17.50 | 17.59 | 17.26 | 17.33 | 3,295,595 | -0.16(-0.91%) |
Sep 11, 2013 | 17.24 | 17.52 | 17.20 | 17.49 | 3,499,029 | +0.41(+2.43%) |
Sep 10, 2013 | 16.96 | 17.17 | 16.81 | 17.07 | 3,380,663 | +0.09(+0.51%) |
Sep 09, 2013 | 16.92 | 17.10 | 16.91 | 16.98 | 3,158,686 | +0.02(+0.13%) |
Sep 06, 2013 | 17.10 | 17.15 | 16.96 | 16.96 | 2,512,937 | +0.10(+0.58%) |
Sep 05, 2013 | 16.97 | 16.97 | 16.79 | 16.86 | 4,198,947 | -0.02(-0.10%) |
Sep 04, 2013 | 16.93 | 17.03 | 16.85 | 16.88 | 2,546,342 | -0.11(-0.67%) |
Sep 03, 2013 | 16.83 | 17.09 | 16.82 | 16.99 | 4,008,538 | +0.31(+1.83%) |
Aug 30, 2013 | 16.95 | 16.99 | 16.66 | 16.69 | 4,264,751 | -0.27(-1.57%) |
Aug 29, 2013 | 17.02 | 17.11 | 16.86 | 16.96 | 4,259,617 | -0.17(-1.02%) |
Aug 28, 2013 | 16.63 | 17.20 | 16.59 | 17.13 | 7,580,108 | +0.62(+3.73%) |
Aug 27, 2013 | 16.43 | 16.80 | 16.37 | 16.51 | 5,813,698 | +0.21(+1.27%) |
Aug 26, 2013 | 16.16 | 16.34 | 16.16 | 16.31 | 1,980,011 | +0.15(+0.94%) |
Aug 23, 2013 | 16.24 | 16.27 | 16.02 | 16.16 | 2,675,628 | -0.03(-0.20%) |
Aug 22, 2013 | 15.96 | 16.23 | 15.93 | 16.19 | 2,075,955 | +0.23(+1.43%) |
Aug 21, 2013 | 16.12 | 16.20 | 15.85 | 15.96 | 3,101,708 | -0.29(-1.81%) |
Aug 20, 2013 | 16.11 | 16.36 | 16.01 | 16.25 | 2,771,485 | +0.09(+0.54%) |
Aug 19, 2013 | 16.61 | 16.62 | 16.14 | 16.17 | 3,185,585 | -0.47(-2.85%) |
Aug 16, 2013 | 16.54 | 16.78 | 16.47 | 16.64 | 2,697,345 | +0.08(+0.46%) |
Aug 15, 2013 | 16.41 | 16.57 | 16.31 | 16.56 | 3,535,110 | +0.08(+0.46%) |
Aug 14, 2013 | 16.47 | 16.51 | 16.32 | 16.49 | 3,292,124 | +0.04(+0.23%) |
Aug 13, 2013 | 16.46 | 16.51 | 16.38 | 16.45 | 2,372,493 | +0.01(+0.07%) |
Aug 12, 2013 | 16.48 | 16.58 | 16.30 | 16.44 | 5,667,865 | -0.17(-1.05%) |
Aug 09, 2013 | 16.78 | 16.84 | 16.51 | 16.61 | 4,072,492 | -0.17(-1.01%) |
Aug 08, 2013 | 16.61 | 16.83 | 16.24 | 16.78 | 4,489,896 | +0.22(+1.35%) |
Aug 07, 2013 | 16.57 | 16.73 | 16.48 | 16.56 | 5,053,928 | -0.25(-1.46%) |
Aug 06, 2013 | 17.03 | 17.03 | 16.60 | 16.80 | 3,453,387 | -0.29(-1.72%) |
Aug 05, 2013 | 17.10 | 17.29 | 17.05 | 17.10 | 2,008,609 | -0.05(-0.32%) |
Aug 02, 2013 | 17.18 | 17.23 | 17.05 | 17.15 | 2,586,679 | -0.07(-0.38%) |
Aug 01, 2013 | 17.14 | 17.28 | 17.07 | 17.22 | 2,683,122 | +0.31(+1.84%) |
Jul 31, 2013 | 16.83 | 17.21 | 16.83 | 16.91 | 4,793,477 | +0.17(+1.01%) |
Jul 30, 2013 | 16.91 | 17.04 | 16.64 | 16.74 | 5,266,944 | -0.23(-1.35%) |
Jul 29, 2013 | 16.73 | 17.05 | 16.57 | 16.97 | 5,415,644 | -0.12(-0.70%) |
Jul 26, 2013 | 17.78 | 17.79 | 17.00 | 17.09 | 8,977,993 | -0.81(-4.54%) |
Jul 25, 2013 | 17.83 | 18.15 | 17.76 | 17.90 | 3,507,360 | +0.05(+0.28%) |
Jul 24, 2013 | 18.14 | 18.34 | 17.74 | 17.85 | 7,921,623 | -0.26(-1.44%) |
Jul 23, 2013 | 18.08 | 18.27 | 18.04 | 18.11 | 3,545,443 | +0.04(+0.21%) |
Jul 22, 2013 | 18.02 | 18.20 | 18.05 | 18.07 | 3,229,342 | +0.03(+0.15%) |
Jul 19, 2013 | 17.87 | 18.11 | 17.83 | 18.05 | 4,033,975 | +0.21(+1.16%) |
Jul 18, 2013 | 17.52 | 17.92 | 17.50 | 17.84 | 4,058,862 | +0.35(+1.99%) |
Jul 17, 2013 | 17.32 | 17.55 | 17.31 | 17.49 | 3,640,071 | +0.16(+0.94%) |
Jul 16, 2013 | 17.29 | 17.38 | 17.04 | 17.33 | 3,755,113 | +0.03(+0.16%) |
Jul 15, 2013 | 17.29 | 17.47 | 17.27 | 17.30 | 2,586,094 | -0.05(-0.31%) |
Jul 12, 2013 | 17.52 | 17.69 | 17.23 | 17.35 | 5,399,405 | -0.13(-0.75%) |
Jul 11, 2013 | 17.20 | 17.64 | 17.17 | 17.49 | 8,530,458 | +0.56(+3.28%) |
Jul 10, 2013 | 16.59 | 17.02 | 16.57 | 16.93 | 6,226,179 | +0.39(+2.37%) |
Jul 09, 2013 | 16.24 | 16.59 | 16.14 | 16.54 | 3,925,076 | +0.42(+2.60%) |
Jul 08, 2013 | 16.11 | 16.25 | 16.01 | 16.12 | 3,032,204 | +0.02(+0.14%) |
Jul 05, 2013 | 16.16 | 16.22 | 15.99 | 16.10 | 3,999,431 | +0.20(+1.23%) |
Jul 03, 2013 | 15.70 | 15.90 | 15.65 | 15.90 | 3,613,173 | +0.27(+1.71%) |
Jul 02, 2013 | 15.37 | 15.65 | 15.35 | 15.63 | 3,398,135 | +0.11(+0.74%) |
Jul 01, 2013 | 15.15 | 15.68 | 15.15 | 15.52 | 2,621,399 | +0.11(+0.74%) |
Jun 28, 2013 | 15.56 | 15.60 | 15.33 | 15.40 | 5,489,159 | -0.15(-0.95%) |
Jun 27, 2013 | 15.52 | 15.65 | 15.45 | 15.55 | 3,664,926 | +0.08(+0.53%) |
Jun 26, 2013 | 15.49 | 15.56 | 15.30 | 15.47 | 2,588,813 | +0.04(+0.28%) |
Jun 25, 2013 | 15.38 | 15.46 | 15.22 | 15.42 | 4,772,904 | +0.16(+1.07%) |
Jun 24, 2013 | 15.07 | 15.39 | 14.71 | 15.26 | 8,247,272 | -0.07(-0.43%) |
Jun 21, 2013 | 15.46 | 15.56 | 15.19 | 15.33 | 4,855,774 | -0.23(-1.51%) |
Jun 20, 2013 | 15.64 | 15.78 | 15.48 | 15.56 | 5,514,548 | -0.44(-2.76%) |
Jun 19, 2013 | 16.14 | 16.29 | 15.93 | 16.00 | 3,585,249 | -0.16(-0.98%) |
Jun 18, 2013 | 15.98 | 16.22 | 15.98 | 16.16 | 3,446,951 | +0.10(+0.61%) |
Jun 17, 2013 | 15.76 | 16.12 | 15.74 | 16.06 | 3,537,524 | +0.41(+2.65%) |
Jun 14, 2013 | 15.84 | 15.92 | 15.59 | 15.65 | 2,834,973 | -0.14(-0.90%) |
Jun 13, 2013 | 15.50 | 15.83 | 15.42 | 15.79 | 3,320,155 | +0.32(+2.08%) |
Jun 12, 2013 | 15.83 | 15.90 | 15.35 | 15.47 | 4,850,925 | -0.21(-1.33%) |
Jun 11, 2013 | 15.63 | 15.83 | 15.48 | 15.68 | 4,537,105 | -0.15(-0.92%) |
Jun 10, 2013 | 15.81 | 15.88 | 15.63 | 15.82 | 3,735,265 | +0.06(+0.41%) |
Jun 07, 2013 | 15.83 | 15.89 | 15.62 | 15.76 | 2,972,929 | -0.01(-0.07%) |
Jun 06, 2013 | 15.55 | 15.77 | 15.51 | 15.77 | 4,705,832 | +0.19(+1.25%) |
Jun 05, 2013 | 15.82 | 15.96 | 15.47 | 15.57 | 7,088,779 | -0.30(-1.91%) |
Jun 04, 2013 | 15.86 | 16.09 | 15.72 | 15.88 | 5,178,888 | -0.03(-0.17%) |