Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.06 | 24.57 | 23.90 | 23.91 | 4,813,394 | -0.30(-1.23%) |
Jul 30, 2014 | 24.43 | 24.43 | 24.09 | 24.21 | 5,163,052 | -0.38(-1.56%) |
Jul 29, 2014 | 24.89 | 24.93 | 24.45 | 24.59 | 2,976,423 | -0.23(-0.91%) |
Jul 28, 2014 | 24.50 | 24.87 | 24.44 | 24.82 | 3,662,247 | +0.21(+0.85%) |
Jul 25, 2014 | 23.75 | 24.65 | 23.69 | 24.61 | 5,780,530 | +0.84(+3.52%) |
Jul 24, 2014 | 23.82 | 23.83 | 23.62 | 23.77 | 6,453,695 | -0.15(-0.62%) |
Jul 23, 2014 | 23.95 | 24.22 | 23.86 | 23.92 | 3,456,160 | -0.06(-0.25%) |
Jul 22, 2014 | 24.22 | 24.22 | 23.79 | 23.98 | 3,367,068 | -0.27(-1.12%) |
Jul 21, 2014 | 24.45 | 24.52 | 23.97 | 24.25 | 3,917,151 | -0.14(-0.57%) |
Jul 18, 2014 | 24.24 | 24.41 | 24.07 | 24.39 | 4,193,642 | -0.17(-0.68%) |
Jul 17, 2014 | 24.10 | 24.63 | 24.02 | 24.56 | 6,250,562 | +0.65(+2.74%) |
Jul 16, 2014 | 23.72 | 24.10 | 23.64 | 23.90 | 4,573,354 | +0.36(+1.52%) |
Jul 15, 2014 | 24.24 | 24.58 | 23.46 | 23.55 | 6,423,287 | -0.63(-2.62%) |
Jul 14, 2014 | 23.95 | 24.29 | 23.84 | 24.18 | 4,529,757 | -0.53(-2.15%) |
Jul 11, 2014 | 24.33 | 24.87 | 24.26 | 24.71 | 5,261,305 | +0.40(+1.65%) |
Jul 10, 2014 | 25.11 | 25.55 | 24.27 | 24.31 | 7,913,667 | -0.31(-1.27%) |
Jul 09, 2014 | 24.37 | 24.74 | 24.26 | 24.62 | 5,704,166 | +0.42(+1.72%) |
Jul 08, 2014 | 24.05 | 24.30 | 23.81 | 24.21 | 4,907,581 | +0.40(+1.68%) |
Jul 07, 2014 | 23.86 | 23.95 | 23.70 | 23.81 | 4,285,949 | -0.25(-1.05%) |
Jul 03, 2014 | 23.99 | 24.06 | 24.06 | 24.06 | 3,238,575 | -0.21(-0.86%) |
Jul 02, 2014 | 24.02 | 24.43 | 24.02 | 24.27 | 4,010,670 | +0.22(+0.90%) |
Jul 01, 2014 | 24.30 | 24.49 | 23.97 | 24.05 | 4,461,450 | -0.22(-0.90%) |
Jun 30, 2014 | 23.87 | 24.37 | 23.75 | 24.27 | 5,136,737 | +0.25(+1.05%) |
Jun 27, 2014 | 24.11 | 24.15 | 23.75 | 24.01 | 4,350,487 | +0.00(+0.00%) |
Jun 26, 2014 | 23.69 | 24.09 | 23.36 | 24.01 | 4,799,425 | +0.21(+0.88%) |
Jun 25, 2014 | 23.68 | 24.07 | 23.67 | 23.81 | 4,827,463 | +0.14(+0.59%) |
Jun 24, 2014 | 24.36 | 24.54 | 23.63 | 23.67 | 7,641,117 | -0.60(-2.47%) |
Jun 23, 2014 | 23.77 | 24.31 | 23.63 | 24.27 | 6,257,268 | +0.56(+2.35%) |
Jun 20, 2014 | 23.81 | 23.99 | 23.47 | 23.71 | 7,848,510 | -0.09(-0.37%) |
Jun 19, 2014 | 23.28 | 23.97 | 23.19 | 23.80 | 13,308,821 | +1.10(+4.87%) |
Jun 18, 2014 | 21.75 | 22.72 | 21.73 | 22.69 | 8,346,577 | +0.90(+4.15%) |
Jun 17, 2014 | 21.41 | 21.88 | 21.36 | 21.79 | 4,471,286 | +0.24(+1.11%) |
Jun 16, 2014 | 21.90 | 21.95 | 21.49 | 21.55 | 5,535,492 | -0.27(-1.23%) |
Jun 13, 2014 | 21.66 | 21.86 | 21.31 | 21.82 | 4,940,023 | +0.11(+0.52%) |
Jun 12, 2014 | 21.08 | 21.78 | 21.08 | 21.71 | 7,508,826 | +0.74(+3.51%) |
Jun 11, 2014 | 20.87 | 21.04 | 20.70 | 20.97 | 7,380,382 | +0.26(+1.25%) |
Jun 10, 2014 | 20.09 | 20.74 | 20.06 | 20.71 | 5,558,394 | +0.80(+4.00%) |
Jun 06, 2014 | 20.16 | 20.22 | 19.71 | 19.91 | 4,832,115 | -0.24(-1.20%) |
Jun 05, 2014 | 20.10 | 20.39 | 20.01 | 20.16 | 5,014,157 | +0.26(+1.31%) |
Jun 04, 2014 | 19.76 | 19.98 | 19.76 | 19.90 | 4,431,012 | +0.14(+0.70%) |
Jun 03, 2014 | 19.84 | 19.91 | 19.64 | 19.76 | 7,178,501 | -0.07(-0.35%) |
Jun 02, 2014 | 20.11 | 20.13 | 19.73 | 19.83 | 8,309,916 | -0.41(-2.01%) |
May 30, 2014 | 19.99 | 20.24 | 19.71 | 20.23 | 9,138,504 | +0.23(+1.12%) |
May 29, 2014 | 19.91 | 20.23 | 19.83 | 20.01 | 6,040,373 | -0.03(-0.13%) |
May 28, 2014 | 20.32 | 20.36 | 19.84 | 20.04 | 7,043,837 | -0.36(-1.78%) |
May 27, 2014 | 21.00 | 21.10 | 20.26 | 20.40 | 7,564,145 | -0.79(-3.72%) |
May 23, 2014 | 21.33 | 21.19 | 21.19 | 21.19 | 3,505,237 | -0.21(-0.97%) |
May 22, 2014 | 21.56 | 21.58 | 21.24 | 21.39 | 1,937,323 | +0.00(+0.00%) |
May 21, 2014 | 21.11 | 21.40 | 21.05 | 21.39 | 2,703,515 | +0.12(+0.57%) |
May 20, 2014 | 20.98 | 21.34 | 20.92 | 21.27 | 2,713,053 | +0.03(+0.12%) |
May 19, 2014 | 21.47 | 21.47 | 21.03 | 21.25 | 3,242,800 | -0.04(-0.20%) |
May 16, 2014 | 21.45 | 21.48 | 21.20 | 21.29 | 2,535,225 | -0.29(-1.36%) |
May 15, 2014 | 21.75 | 21.91 | 21.45 | 21.58 | 4,390,954 | -0.30(-1.38%) |
May 14, 2014 | 21.75 | 21.94 | 21.65 | 21.89 | 4,174,848 | +0.35(+1.65%) |
May 13, 2014 | 21.52 | 21.64 | 21.36 | 21.53 | 2,655,859 | +0.07(+0.34%) |
May 12, 2014 | 21.66 | 21.83 | 21.43 | 21.46 | 3,275,676 | +0.03(+0.16%) |
May 09, 2014 | 21.47 | 21.56 | 21.25 | 21.43 | 2,900,896 | -0.03(-0.12%) |
May 08, 2014 | 21.48 | 21.66 | 21.34 | 21.45 | 3,292,977 | +0.02(+0.08%) |
May 07, 2014 | 21.69 | 21.78 | 21.29 | 21.43 | 4,293,491 | -0.38(-1.74%) |
May 06, 2014 | 21.79 | 21.89 | 21.72 | 21.81 | 2,754,943 | -0.03(-0.16%) |
May 05, 2014 | 21.99 | 22.05 | 21.73 | 21.85 | 3,339,369 | +0.06(+0.28%) |
May 02, 2014 | 21.40 | 21.80 | 21.11 | 21.79 | 5,828,016 | +0.46(+2.14%) |
May 01, 2014 | 21.15 | 21.50 | 21.00 | 21.33 | 5,635,958 | +0.02(+0.08%) |
Apr 30, 2014 | 21.23 | 21.59 | 21.18 | 21.31 | 8,334,424 | -0.11(-0.52%) |
Apr 29, 2014 | 21.16 | 21.47 | 21.11 | 21.43 | 4,618,112 | +0.30(+1.43%) |
Apr 28, 2014 | 21.42 | 21.43 | 21.05 | 21.12 | 4,640,312 | -0.31(-1.45%) |
Apr 25, 2014 | 21.36 | 21.51 | 21.15 | 21.43 | 4,289,779 | +0.27(+1.26%) |
Apr 24, 2014 | 21.09 | 21.35 | 20.89 | 21.17 | 6,296,130 | -0.14(-0.65%) |
Apr 23, 2014 | 21.19 | 21.58 | 21.10 | 21.30 | 5,987,494 | +0.21(+0.98%) |
Apr 22, 2014 | 20.77 | 21.25 | 20.60 | 21.10 | 8,097,539 | +0.33(+1.58%) |
Apr 21, 2014 | 20.25 | 20.78 | 19.95 | 20.77 | 9,543,700 | +0.42(+2.08%) |
Apr 17, 2014 | 20.54 | 20.35 | 20.35 | 20.35 | 4,550,876 | -0.18(-0.88%) |
Apr 16, 2014 | 20.70 | 21.01 | 20.42 | 20.53 | 7,441,385 | +0.09(+0.42%) |
Apr 15, 2014 | 20.34 | 20.51 | 20.01 | 20.44 | 6,902,401 | -0.42(-2.00%) |
Apr 14, 2014 | 20.87 | 21.15 | 20.60 | 20.86 | 5,687,979 | +0.18(+0.87%) |
Apr 11, 2014 | 21.06 | 21.12 | 20.61 | 20.68 | 6,071,719 | -0.38(-1.79%) |
Apr 10, 2014 | 21.74 | 21.87 | 21.03 | 21.06 | 11,779,446 | -0.90(-4.10%) |
Apr 09, 2014 | 21.46 | 22.21 | 21.43 | 21.96 | 7,051,385 | +0.31(+1.43%) |
Apr 08, 2014 | 21.58 | 21.79 | 21.42 | 21.65 | 6,021,412 | +0.40(+1.90%) |
Apr 07, 2014 | 21.22 | 21.51 | 21.07 | 21.25 | 4,735,544 | -0.13(-0.60%) |
Apr 04, 2014 | 21.63 | 21.66 | 21.27 | 21.38 | 6,978,395 | +0.26(+1.22%) |
Apr 03, 2014 | 21.31 | 21.33 | 20.96 | 21.12 | 5,723,183 | -0.37(-1.72%) |
Apr 02, 2014 | 21.41 | 21.78 | 21.40 | 21.49 | 8,236,582 | +0.43(+2.04%) |
Apr 01, 2014 | 21.14 | 21.23 | 20.87 | 21.06 | 4,529,375 | +0.04(+0.20%) |
Mar 31, 2014 | 21.51 | 21.59 | 20.92 | 21.02 | 6,734,091 | -0.54(-2.51%) |
Mar 28, 2014 | 21.32 | 21.72 | 21.08 | 21.56 | 6,259,040 | +0.19(+0.88%) |
Mar 27, 2014 | 21.02 | 21.47 | 20.90 | 21.37 | 6,533,972 | +0.27(+1.30%) |
Mar 26, 2014 | 21.93 | 22.02 | 21.03 | 21.09 | 8,196,960 | -0.82(-3.72%) |
Mar 25, 2014 | 22.16 | 22.19 | 21.76 | 21.91 | 6,886,067 | -0.03(-0.12%) |
Mar 24, 2014 | 22.59 | 22.74 | 21.80 | 21.93 | 8,368,097 | -0.95(-4.16%) |
Mar 21, 2014 | 23.17 | 23.32 | 22.68 | 22.89 | 11,470,694 | -0.01(-0.04%) |
Mar 20, 2014 | 22.75 | 23.10 | 22.59 | 22.90 | 5,733,744 | -0.02(-0.08%) |
Mar 19, 2014 | 23.28 | 23.55 | 22.90 | 22.91 | 8,950,277 | -0.82(-3.44%) |
Mar 18, 2014 | 23.57 | 24.05 | 23.45 | 23.73 | 5,304,213 | -0.28(-1.18%) |
Mar 17, 2014 | 24.47 | 24.55 | 23.97 | 24.01 | 6,934,243 | -0.62(-2.51%) |
Mar 14, 2014 | 24.84 | 25.13 | 24.29 | 24.63 | 10,014,272 | +0.08(+0.31%) |
Mar 13, 2014 | 23.91 | 24.62 | 23.66 | 24.55 | 9,238,702 | +0.67(+2.80%) |
Mar 12, 2014 | 23.44 | 23.92 | 23.34 | 23.88 | 6,970,687 | +0.81(+3.50%) |
Mar 11, 2014 | 23.03 | 23.26 | 22.82 | 23.08 | 5,782,820 | +0.25(+1.11%) |
Mar 10, 2014 | 23.10 | 23.13 | 22.66 | 22.82 | 6,718,036 | -0.30(-1.29%) |
Mar 07, 2014 | 23.38 | 23.40 | 23.00 | 23.12 | 6,605,949 | -0.66(-2.77%) |
Mar 06, 2014 | 23.63 | 23.86 | 23.49 | 23.78 | 5,185,432 | +0.27(+1.13%) |
Mar 05, 2014 | 23.26 | 23.51 | 23.05 | 23.51 | 5,252,601 | +0.35(+1.51%) |
Mar 04, 2014 | 23.10 | 23.48 | 22.91 | 23.16 | 5,730,857 | -0.20(-0.84%) |
Mar 03, 2014 | 23.64 | 23.79 | 23.28 | 23.36 | 7,893,132 | +0.33(+1.45%) |
Feb 28, 2014 | 23.14 | 23.27 | 22.82 | 23.03 | 5,807,227 | -0.12(-0.52%) |
Feb 27, 2014 | 23.22 | 23.81 | 23.04 | 23.15 | 6,502,251 | -0.03(-0.15%) |
Feb 26, 2014 | 23.07 | 23.29 | 22.85 | 23.18 | 6,757,620 | -0.12(-0.51%) |
Feb 25, 2014 | 23.58 | 23.75 | 23.29 | 23.30 | 5,763,213 | -0.32(-1.38%) |
Feb 24, 2014 | 23.88 | 23.89 | 23.52 | 23.63 | 4,773,491 | +0.03(+0.11%) |
Feb 21, 2014 | 23.64 | 23.92 | 23.26 | 23.60 | 8,248,649 | -0.03(-0.14%) |
Feb 20, 2014 | 22.80 | 23.72 | 22.72 | 23.63 | 7,883,985 | +0.87(+3.83%) |
Feb 19, 2014 | 23.35 | 23.66 | 22.71 | 22.76 | 7,767,142 | -0.91(-3.86%) |
Feb 18, 2014 | 23.83 | 23.84 | 23.22 | 23.68 | 7,135,064 | +0.12(+0.51%) |
Feb 14, 2014 | 23.65 | 23.56 | 23.56 | 23.56 | 11,930,313 | +0.49(+2.11%) |
Feb 13, 2014 | 21.88 | 23.09 | 21.77 | 23.07 | 11,453,440 | +0.80(+3.61%) |
Feb 12, 2014 | 22.94 | 23.00 | 22.15 | 22.27 | 8,702,235 | -0.61(-2.65%) |
Feb 11, 2014 | 22.51 | 23.00 | 22.40 | 22.87 | 11,477,207 | +0.69(+3.10%) |
Feb 10, 2014 | 22.18 | 22.60 | 22.05 | 22.18 | 9,081,088 | +0.43(+2.00%) |
Feb 07, 2014 | 21.25 | 21.82 | 21.18 | 21.75 | 9,850,047 | +0.60(+2.82%) |
Feb 06, 2014 | 21.21 | 21.33 | 20.91 | 21.15 | 4,552,750 | +0.03(+0.12%) |
Feb 05, 2014 | 21.62 | 21.79 | 21.12 | 21.13 | 9,691,283 | -0.26(-1.23%) |
Feb 04, 2014 | 20.93 | 21.42 | 20.84 | 21.39 | 9,473,806 | +0.32(+1.49%) |
Feb 03, 2014 | 21.50 | 21.80 | 21.05 | 21.08 | 11,167,739 | -0.12(-0.56%) |
Jan 31, 2014 | 20.81 | 21.34 | 20.75 | 21.20 | 14,473,947 | +0.64(+3.11%) |
Jan 30, 2014 | 20.33 | 20.74 | 20.17 | 20.56 | 11,641,222 | -0.50(-2.39%) |
Jan 29, 2014 | 20.70 | 21.10 | 20.45 | 21.06 | 12,916,419 | +0.75(+3.69%) |
Jan 28, 2014 | 19.83 | 20.41 | 19.67 | 20.31 | 8,005,375 | +0.49(+2.45%) |
Jan 27, 2014 | 20.33 | 20.39 | 19.80 | 19.83 | 7,115,135 | -0.66(-3.20%) |
Jan 24, 2014 | 20.76 | 20.92 | 19.90 | 20.48 | 11,975,102 | -0.01(-0.04%) |
Jan 23, 2014 | 20.05 | 20.58 | 20.01 | 20.49 | 10,918,382 | +0.79(+4.02%) |
Jan 22, 2014 | 19.95 | 20.05 | 19.64 | 19.70 | 8,209,170 | -0.41(-2.03%) |
Jan 21, 2014 | 19.66 | 20.36 | 19.49 | 20.11 | 11,452,609 | +0.37(+1.90%) |
Jan 17, 2014 | 19.24 | 19.73 | 19.73 | 19.73 | 12,281,376 | +0.73(+3.85%) |
Jan 16, 2014 | 19.04 | 19.10 | 18.77 | 19.00 | 6,355,607 | +0.11(+0.59%) |
Jan 15, 2014 | 18.94 | 19.06 | 18.63 | 18.89 | 10,659,802 | -0.05(-0.27%) |
Jan 14, 2014 | 19.60 | 19.60 | 18.91 | 18.94 | 10,333,191 | -0.64(-3.28%) |
Jan 13, 2014 | 19.49 | 19.60 | 18.93 | 19.58 | 16,899,720 | -0.08(-0.39%) |
Jan 10, 2014 | 19.34 | 19.88 | 19.26 | 19.66 | 10,711,549 | +0.66(+3.48%) |
Jan 09, 2014 | 18.74 | 19.39 | 18.57 | 19.00 | 12,151,122 | +0.24(+1.27%) |
Jan 08, 2014 | 18.78 | 18.96 | 18.58 | 18.76 | 10,850,440 | -0.25(-1.34%) |
Jan 07, 2014 | 18.81 | 19.02 | 18.61 | 19.02 | 9,331,328 | +0.00(+0.00%) |
Jan 06, 2014 | 19.05 | 19.25 | 18.87 | 19.02 | 8,433,221 | +0.12(+0.63%) |
Jan 03, 2014 | 19.30 | 19.30 | 18.85 | 18.90 | 7,803,078 | -0.28(-1.46%) |
Jan 02, 2014 | 18.78 | 19.38 | 18.74 | 19.18 | 13,356,401 | +0.81(+4.38%) |
Dec 31, 2013 | 17.63 | 18.37 | 18.37 | 18.37 | 13,496,178 | +0.64(+3.63%) |
Dec 30, 2013 | 18.21 | 18.21 | 17.69 | 17.73 | 8,075,233 | -0.58(-3.15%) |
Dec 27, 2013 | 18.31 | 18.44 | 18.12 | 18.30 | 5,762,524 | +0.08(+0.42%) |
Dec 26, 2013 | 18.48 | 18.70 | 18.09 | 18.23 | 6,438,185 | -0.06(-0.32%) |
Dec 24, 2013 | 17.70 | 18.29 | 17.68 | 18.29 | 5,711,415 | +0.54(+3.06%) |
Dec 23, 2013 | 17.78 | 17.79 | 17.58 | 17.74 | 8,920,930 | +0.01(+0.05%) |
Dec 20, 2013 | 17.70 | 17.86 | 17.52 | 17.74 | 14,751,848 | +0.07(+0.38%) |
Dec 19, 2013 | 17.53 | 17.82 | 17.41 | 17.67 | 11,935,869 | -0.25(-1.42%) |
Dec 18, 2013 | 18.11 | 18.60 | 17.86 | 17.92 | 16,148,133 | -0.12(-0.66%) |
Dec 17, 2013 | 18.00 | 18.21 | 17.88 | 18.04 | 7,402,728 | -0.10(-0.56%) |
Dec 16, 2013 | 17.96 | 18.25 | 17.74 | 18.14 | 9,333,122 | +0.29(+1.61%) |
Dec 13, 2013 | 18.05 | 18.19 | 17.80 | 17.85 | 7,548,012 | -0.06(-0.33%) |
Dec 12, 2013 | 17.65 | 18.04 | 17.44 | 17.91 | 8,858,760 | -0.07(-0.38%) |
Dec 11, 2013 | 18.46 | 18.61 | 17.96 | 17.98 | 9,224,596 | -0.45(-2.44%) |
Dec 10, 2013 | 18.33 | 18.71 | 18.31 | 18.43 | 11,628,753 | +0.66(+3.69%) |
Dec 09, 2013 | 17.84 | 18.05 | 17.65 | 17.78 | 8,011,824 | +0.01(+0.05%) |
Dec 06, 2013 | 17.78 | 18.05 | 17.71 | 17.77 | 9,469,915 | +0.18(+1.01%) |
Dec 05, 2013 | 17.81 | 17.93 | 17.54 | 17.59 | 9,128,411 | -0.54(-2.98%) |
Dec 04, 2013 | 17.83 | 18.25 | 17.57 | 18.13 | 12,368,131 | +0.48(+2.72%) |
Dec 03, 2013 | 18.01 | 18.17 | 17.50 | 17.65 | 12,411,289 | -0.37(-2.06%) |
Dec 02, 2013 | 18.62 | 18.64 | 18.00 | 18.02 | 10,091,287 | -0.93(-4.90%) |
Nov 29, 2013 | 19.07 | 19.22 | 18.88 | 18.95 | 4,199,733 | +0.12(+0.63%) |
Nov 27, 2013 | 19.04 | 19.08 | 18.73 | 18.83 | 6,902,080 | -0.03(-0.13%) |
Nov 26, 2013 | 19.24 | 19.31 | 18.78 | 18.85 | 9,156,891 | -0.49(-2.53%) |
Nov 25, 2013 | 19.24 | 19.56 | 18.75 | 19.34 | 10,889,080 | -0.16(-0.82%) |
Nov 22, 2013 | 19.73 | 20.07 | 19.47 | 19.50 | 7,177,672 | -0.16(-0.82%) |
Nov 21, 2013 | 19.63 | 19.80 | 19.16 | 19.66 | 8,065,521 | -0.14(-0.72%) |
Nov 20, 2013 | 20.19 | 20.30 | 19.57 | 19.81 | 12,276,140 | -0.60(-2.94%) |
Nov 19, 2013 | 20.26 | 20.71 | 20.25 | 20.41 | 5,727,828 | +0.02(+0.08%) |
Nov 18, 2013 | 20.56 | 20.63 | 20.26 | 20.39 | 7,644,630 | -0.14(-0.70%) |
Nov 15, 2013 | 20.88 | 21.05 | 20.47 | 20.53 | 6,995,762 | -0.35(-1.70%) |
Nov 14, 2013 | 20.71 | 20.92 | 20.47 | 20.89 | 9,774,095 | +0.47(+2.31%) |
Nov 13, 2013 | 20.41 | 20.56 | 20.23 | 20.42 | 6,000,831 | +0.20(+1.00%) |
Nov 12, 2013 | 20.42 | 20.80 | 20.16 | 20.21 | 8,500,105 | -0.42(-2.03%) |
Nov 11, 2013 | 20.47 | 20.67 | 20.17 | 20.63 | 6,684,138 | -0.01(-0.04%) |
Nov 08, 2013 | 20.23 | 20.67 | 19.83 | 20.64 | 9,998,786 | +0.13(+0.66%) |
Nov 07, 2013 | 20.84 | 21.10 | 20.47 | 20.51 | 7,689,116 | -0.64(-3.02%) |
Nov 06, 2013 | 21.08 | 21.28 | 20.94 | 21.15 | 6,282,502 | +0.33(+1.57%) |
Nov 05, 2013 | 20.88 | 20.99 | 20.51 | 20.82 | 6,942,372 | -0.23(-1.08%) |
Nov 04, 2013 | 20.73 | 21.09 | 20.57 | 21.04 | 7,082,546 | +0.61(+3.00%) |
Nov 01, 2013 | 21.03 | 21.09 | 20.28 | 20.43 | 12,774,409 | -0.93(-4.37%) |
Oct 31, 2013 | 21.62 | 21.84 | 21.29 | 21.36 | 10,256,544 | -0.77(-3.49%) |
Oct 30, 2013 | 22.40 | 22.55 | 21.31 | 22.14 | 12,267,834 | +0.08(+0.38%) |
Oct 29, 2013 | 22.57 | 22.67 | 22.01 | 22.05 | 7,441,925 | -0.71(-3.14%) |
Oct 28, 2013 | 22.56 | 23.07 | 22.13 | 22.77 | 9,039,245 | +0.30(+1.35%) |
Oct 25, 2013 | 22.10 | 22.56 | 21.58 | 22.46 | 10,037,335 | +0.10(+0.45%) |
Oct 24, 2013 | 22.12 | 22.55 | 21.95 | 22.36 | 9,815,777 | +0.86(+3.98%) |
Oct 23, 2013 | 21.84 | 22.07 | 21.25 | 21.51 | 11,124,983 | -0.50(-2.25%) |
Oct 22, 2013 | 21.46 | 22.07 | 21.43 | 22.00 | 11,223,386 | +1.03(+4.93%) |
Oct 21, 2013 | 20.68 | 21.00 | 20.57 | 20.97 | 5,229,793 | +0.51(+2.51%) |
Oct 18, 2013 | 20.55 | 20.79 | 20.36 | 20.46 | 5,869,487 | -0.15(-0.73%) |
Oct 17, 2013 | 20.62 | 20.98 | 20.50 | 20.61 | 10,630,755 | +0.75(+3.76%) |
Oct 16, 2013 | 20.10 | 20.16 | 19.69 | 19.86 | 6,947,333 | -0.33(-1.62%) |
Oct 15, 2013 | 19.62 | 20.26 | 19.51 | 20.19 | 10,166,254 | +0.47(+2.39%) |
Oct 14, 2013 | 19.94 | 20.06 | 19.54 | 19.72 | 6,774,077 | -0.06(-0.30%) |
Oct 11, 2013 | 20.02 | 20.04 | 19.57 | 19.77 | 10,369,892 | -0.54(-2.64%) |
Oct 10, 2013 | 20.56 | 20.76 | 20.23 | 20.31 | 8,054,586 | -0.35(-1.70%) |
Oct 09, 2013 | 20.49 | 20.92 | 19.89 | 20.66 | 9,046,412 | +0.06(+0.28%) |
Oct 08, 2013 | 21.15 | 21.49 | 20.47 | 20.60 | 7,981,958 | -0.54(-2.53%) |
Oct 07, 2013 | 21.04 | 21.36 | 20.95 | 21.14 | 6,247,963 | +0.23(+1.08%) |
Oct 04, 2013 | 21.12 | 21.22 | 20.85 | 20.91 | 6,415,398 | -0.17(-0.79%) |
Oct 03, 2013 | 21.26 | 21.64 | 21.04 | 21.08 | 7,368,282 | -0.23(-1.06%) |
Oct 02, 2013 | 21.32 | 21.86 | 21.26 | 21.31 | 8,059,631 | +0.19(+0.91%) |
Oct 01, 2013 | 21.22 | 21.51 | 21.01 | 21.11 | 11,330,274 | -0.64(-2.96%) |
Sep 30, 2013 | 21.30 | 22.11 | 21.27 | 21.76 | 8,257,088 | +0.21(+0.97%) |
Sep 27, 2013 | 21.74 | 22.02 | 21.42 | 21.55 | 8,228,436 | +0.07(+0.31%) |
Sep 26, 2013 | 21.75 | 21.89 | 21.25 | 21.48 | 7,761,776 | -0.29(-1.34%) |
Sep 25, 2013 | 21.53 | 22.27 | 21.52 | 21.77 | 10,553,938 | +0.35(+1.64%) |
Sep 24, 2013 | 21.20 | 21.66 | 20.92 | 21.42 | 11,457,222 | +0.08(+0.39%) |
Sep 23, 2013 | 21.65 | 22.14 | 21.26 | 21.34 | 12,962,470 | -0.26(-1.20%) |
Sep 20, 2013 | 22.73 | 22.78 | 21.60 | 21.60 | 24,804,832 | -1.25(-5.46%) |
Sep 19, 2013 | 23.91 | 24.00 | 22.71 | 22.84 | 14,362,636 | -0.97(-4.07%) |
Sep 18, 2013 | 21.74 | 24.12 | 21.59 | 23.81 | 19,920,318 | +1.81(+8.21%) |
Sep 17, 2013 | 21.91 | 22.02 | 21.64 | 22.01 | 8,873,829 | +0.33(+1.51%) |
Sep 16, 2013 | 22.16 | 22.30 | 21.65 | 21.68 | 10,940,373 | -0.35(-1.59%) |
Sep 13, 2013 | 21.58 | 22.09 | 21.53 | 22.03 | 10,987,142 | +0.40(+1.85%) |
Sep 12, 2013 | 22.14 | 22.20 | 21.61 | 21.63 | 15,559,987 | -1.51(-6.52%) |
Sep 11, 2013 | 22.70 | 23.16 | 22.36 | 23.14 | 10,755,936 | +0.44(+1.95%) |
Sep 10, 2013 | 23.59 | 23.61 | 22.56 | 22.70 | 14,265,596 | -1.56(-6.42%) |
Sep 09, 2013 | 24.52 | 24.63 | 24.03 | 24.26 | 6,451,572 | -0.20(-0.82%) |
Sep 06, 2013 | 24.54 | 24.95 | 24.36 | 24.46 | 8,393,878 | +0.30(+1.24%) |
Sep 05, 2013 | 24.75 | 24.91 | 24.00 | 24.16 | 8,273,261 | -0.87(-3.46%) |
Sep 04, 2013 | 24.54 | 25.04 | 24.40 | 25.02 | 6,841,724 | +0.15(+0.60%) |
Sep 03, 2013 | 25.04 | 25.26 | 24.69 | 24.87 | 9,237,243 | +0.29(+1.19%) |
Aug 30, 2013 | 24.46 | 25.11 | 24.25 | 24.58 | 7,775,512 | -0.35(-1.40%) |
Aug 29, 2013 | 24.40 | 25.26 | 23.96 | 24.93 | 10,908,574 | +0.35(+1.42%) |
Aug 28, 2013 | 25.16 | 25.79 | 24.48 | 24.58 | 10,740,917 | -0.34(-1.37%) |
Aug 27, 2013 | 26.63 | 26.79 | 24.91 | 24.92 | 13,330,245 | -1.12(-4.32%) |
Aug 26, 2013 | 26.13 | 26.43 | 25.62 | 26.05 | 7,196,052 | +0.20(+0.77%) |
Aug 23, 2013 | 25.32 | 26.20 | 25.29 | 25.85 | 8,982,585 | +0.49(+1.94%) |
Aug 22, 2013 | 25.36 | 25.87 | 25.09 | 25.36 | 7,166,362 | +0.26(+1.03%) |
Aug 21, 2013 | 25.99 | 26.05 | 25.08 | 25.10 | 11,644,245 | -1.25(-4.74%) |
Aug 20, 2013 | 25.66 | 26.59 | 25.58 | 26.35 | 8,650,165 | +0.64(+2.50%) |
Aug 19, 2013 | 25.79 | 26.24 | 25.58 | 25.70 | 9,194,586 | -0.10(-0.39%) |
Aug 16, 2013 | 26.19 | 26.58 | 25.51 | 25.80 | 12,439,205 | -0.17(-0.64%) |
Aug 15, 2013 | 24.08 | 26.07 | 23.92 | 25.97 | 15,432,691 | +1.51(+6.18%) |
Aug 14, 2013 | 23.54 | 24.73 | 23.54 | 24.46 | 10,108,311 | +0.91(+3.88%) |
Aug 13, 2013 | 23.72 | 24.18 | 23.37 | 23.54 | 7,790,713 | -0.30(-1.25%) |
Aug 12, 2013 | 23.41 | 24.08 | 23.38 | 23.84 | 12,606,169 | +1.28(+5.67%) |
Aug 09, 2013 | 22.31 | 22.91 | 21.88 | 22.56 | 9,344,606 | +0.16(+0.70%) |
Aug 08, 2013 | 21.17 | 22.45 | 21.04 | 22.41 | 11,427,112 | +1.59(+7.62%) |
Aug 07, 2013 | 20.81 | 21.32 | 20.65 | 20.82 | 7,032,482 | -0.19(-0.91%) |
Aug 06, 2013 | 21.61 | 21.63 | 20.98 | 21.01 | 9,335,975 | -1.15(-5.17%) |
Aug 05, 2013 | 22.40 | 22.71 | 22.06 | 22.16 | 4,996,120 | -0.20(-0.89%) |
Aug 02, 2013 | 22.80 | 23.01 | 22.27 | 22.36 | 8,060,454 | -0.44(-1.93%) |