Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.40 | 19.44 | 19.03 | 19.03 | 56,619,624 | -0.37(-1.91%) |
Jul 30, 2014 | 19.57 | 19.58 | 19.25 | 19.40 | 51,267,896 | -0.14(-0.71%) |
Jul 29, 2014 | 19.93 | 20.04 | 19.56 | 19.54 | 57,689,732 | -0.24(-1.23%) |
Jul 28, 2014 | 19.58 | 19.83 | 19.57 | 19.78 | 41,533,640 | -0.06(-0.30%) |
Jul 25, 2014 | 19.93 | 19.95 | 19.77 | 19.84 | 22,070,512 | -0.10(-0.49%) |
Jul 24, 2014 | 19.96 | 20.09 | 19.93 | 19.94 | 22,578,972 | -0.03(-0.16%) |
Jul 23, 2014 | 20.17 | 20.17 | 19.93 | 19.97 | 31,332,904 | -0.07(-0.33%) |
Jul 22, 2014 | 20.08 | 20.18 | 19.98 | 20.04 | 28,165,254 | +0.09(+0.46%) |
Jul 21, 2014 | 20.00 | 20.14 | 19.91 | 19.95 | 34,476,360 | -0.25(-1.24%) |
Jul 18, 2014 | 20.06 | 20.21 | 19.94 | 20.20 | 37,132,136 | +0.12(+0.59%) |
Jul 17, 2014 | 20.24 | 20.58 | 20.06 | 20.08 | 48,684,828 | -0.27(-1.32%) |
Jul 16, 2014 | 20.05 | 20.35 | 19.96 | 20.35 | 49,306,456 | +0.36(+1.81%) |
Jul 15, 2014 | 19.85 | 20.12 | 19.85 | 19.99 | 46,195,912 | +0.11(+0.56%) |
Jul 14, 2014 | 19.84 | 19.93 | 19.78 | 19.87 | 30,888,262 | +0.11(+0.57%) |
Jul 11, 2014 | 19.74 | 19.79 | 19.58 | 19.76 | 27,936,166 | +0.05(+0.23%) |
Jul 10, 2014 | 19.56 | 19.74 | 19.44 | 19.72 | 30,509,710 | -0.03(-0.17%) |
Jul 09, 2014 | 19.79 | 19.85 | 19.65 | 19.75 | 31,465,878 | -0.07(-0.33%) |
Jul 08, 2014 | 20.03 | 20.04 | 19.73 | 19.81 | 34,002,228 | -0.22(-1.12%) |
Jul 07, 2014 | 20.04 | 20.13 | 19.97 | 20.04 | 26,711,548 | -0.03(-0.13%) |
Jul 03, 2014 | 20.12 | 20.06 | 20.06 | 20.06 | 22,600,334 | +0.11(+0.53%) |
Jul 02, 2014 | 19.76 | 19.99 | 19.72 | 19.96 | 28,015,948 | +0.19(+0.96%) |
Jul 01, 2014 | 19.46 | 19.86 | 19.44 | 19.77 | 38,851,644 | +0.26(+1.35%) |
Jun 30, 2014 | 19.56 | 19.61 | 19.47 | 19.51 | 30,884,954 | +0.01(+0.03%) |
Jun 27, 2014 | 19.50 | 19.55 | 19.37 | 19.50 | 46,671,900 | +0.05(+0.27%) |
Jun 26, 2014 | 19.53 | 19.58 | 19.37 | 19.45 | 29,490,924 | -0.14(-0.70%) |
Jun 25, 2014 | 19.16 | 19.61 | 19.16 | 19.58 | 47,863,244 | +0.33(+1.71%) |
Jun 24, 2014 | 19.34 | 19.37 | 19.26 | 19.26 | 35,497,716 | -0.10(-0.51%) |
Jun 23, 2014 | 19.59 | 19.62 | 19.28 | 19.35 | 38,217,708 | -0.22(-1.11%) |
Jun 20, 2014 | 19.55 | 19.66 | 19.47 | 19.57 | 47,631,020 | +0.12(+0.64%) |
Jun 19, 2014 | 19.52 | 19.53 | 19.39 | 19.45 | 30,900,338 | -0.08(-0.40%) |
Jun 18, 2014 | 19.41 | 19.53 | 19.28 | 19.53 | 29,046,070 | +0.15(+0.78%) |
Jun 17, 2014 | 19.44 | 19.47 | 19.35 | 19.37 | 27,779,422 | -0.09(-0.44%) |
Jun 16, 2014 | 19.39 | 19.53 | 19.27 | 19.46 | 37,825,652 | +0.05(+0.27%) |
Jun 13, 2014 | 19.36 | 19.45 | 19.30 | 19.41 | 29,830,158 | +0.05(+0.27%) |
Jun 12, 2014 | 19.31 | 19.45 | 19.29 | 19.35 | 36,636,244 | +0.01(+0.07%) |
Jun 11, 2014 | 19.36 | 19.42 | 19.31 | 19.34 | 28,492,988 | -0.05(-0.24%) |
Jun 10, 2014 | 19.28 | 19.39 | 19.22 | 19.39 | 27,562,006 | +0.05(+0.27%) |
Jun 06, 2014 | 19.59 | 19.63 | 19.28 | 19.33 | 40,805,136 | -0.22(-1.14%) |
Jun 05, 2014 | 19.51 | 19.58 | 19.37 | 19.56 | 29,393,316 | +0.08(+0.40%) |
Jun 04, 2014 | 19.46 | 19.55 | 19.40 | 19.48 | 35,584,420 | +0.03(+0.17%) |
Jun 03, 2014 | 19.56 | 19.60 | 19.42 | 19.45 | 36,566,640 | -0.08(-0.40%) |
Jun 02, 2014 | 19.45 | 19.58 | 19.45 | 19.53 | 30,353,522 | +0.05(+0.27%) |
May 30, 2014 | 19.43 | 19.55 | 19.39 | 19.47 | 39,926,764 | +0.02(+0.10%) |
May 29, 2014 | 19.54 | 19.56 | 19.41 | 19.45 | 37,179,072 | -0.01(-0.03%) |
May 28, 2014 | 19.52 | 19.60 | 19.45 | 19.46 | 39,023,024 | +0.00(+0.00%) |
May 27, 2014 | 19.67 | 19.71 | 19.43 | 19.46 | 39,830,100 | +0.08(+0.41%) |
May 23, 2014 | 19.43 | 19.38 | 19.38 | 19.38 | 28,809,420 | -0.17(-0.89%) |
May 22, 2014 | 19.43 | 19.63 | 19.42 | 19.55 | 22,984,968 | +0.12(+0.63%) |
May 21, 2014 | 19.22 | 19.66 | 19.19 | 19.43 | 32,621,498 | +0.21(+1.09%) |
May 20, 2014 | 19.41 | 19.41 | 19.20 | 19.22 | 37,760,528 | -0.02(-0.10%) |
May 19, 2014 | 19.44 | 19.53 | 19.22 | 19.24 | 62,200,992 | +0.11(+0.55%) |
May 16, 2014 | 19.06 | 19.42 | 19.06 | 19.14 | 54,328,052 | +0.04(+0.21%) |
May 15, 2014 | 19.10 | 19.18 | 19.00 | 19.10 | 40,773,120 | -0.03(-0.14%) |
May 14, 2014 | 19.15 | 19.24 | 19.01 | 19.12 | 40,747,820 | -0.07(-0.34%) |
May 13, 2014 | 19.13 | 19.32 | 19.12 | 19.19 | 39,997,336 | +0.05(+0.24%) |
May 12, 2014 | 19.28 | 19.31 | 19.08 | 19.14 | 32,752,896 | +0.07(+0.34%) |
May 09, 2014 | 19.12 | 19.20 | 18.91 | 19.08 | 59,337,128 | -0.09(-0.48%) |
May 08, 2014 | 19.14 | 19.35 | 19.05 | 19.17 | 54,705,108 | +0.10(+0.52%) |
May 07, 2014 | 19.15 | 19.37 | 18.96 | 19.07 | 74,562,816 | -0.10(-0.51%) |
May 06, 2014 | 19.54 | 19.55 | 19.11 | 19.17 | 83,026,816 | -0.35(-1.77%) |
May 05, 2014 | 19.71 | 19.72 | 19.44 | 19.52 | 83,354,896 | -0.51(-2.57%) |
May 02, 2014 | 20.21 | 20.23 | 19.90 | 20.03 | 64,029,724 | -0.26(-1.28%) |
May 01, 2014 | 20.25 | 20.57 | 20.15 | 20.29 | 63,462,416 | -0.08(-0.42%) |
Apr 30, 2014 | 20.69 | 20.81 | 20.34 | 20.38 | 54,418,248 | -0.31(-1.51%) |
Apr 29, 2014 | 20.88 | 20.90 | 20.45 | 20.69 | 60,876,908 | -0.18(-0.87%) |
Apr 28, 2014 | 20.58 | 21.07 | 20.43 | 20.87 | 107,833,440 | +0.84(+4.20%) |
Apr 25, 2014 | 20.02 | 20.06 | 19.90 | 20.03 | 28,660,968 | +0.03(+0.13%) |
Apr 24, 2014 | 20.13 | 20.13 | 19.67 | 20.00 | 38,176,924 | -0.14(-0.68%) |
Apr 23, 2014 | 20.31 | 20.31 | 20.04 | 20.14 | 31,298,710 | -0.05(-0.26%) |
Apr 22, 2014 | 20.10 | 20.36 | 20.10 | 20.19 | 39,667,444 | +0.09(+0.45%) |
Apr 21, 2014 | 19.89 | 20.15 | 19.80 | 20.10 | 46,472,716 | +0.40(+2.02%) |
Apr 17, 2014 | 19.64 | 19.70 | 19.70 | 19.70 | 40,738,592 | +0.10(+0.53%) |
Apr 16, 2014 | 19.64 | 19.69 | 19.49 | 19.60 | 45,175,816 | +0.13(+0.67%) |
Apr 15, 2014 | 19.52 | 19.64 | 19.28 | 19.47 | 46,086,052 | +0.01(+0.07%) |
Apr 14, 2014 | 19.57 | 19.63 | 19.27 | 19.46 | 44,249,500 | +0.01(+0.03%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.43 | 19.45 | 62,667,440 | -0.49(-2.45%) |
Apr 10, 2014 | 20.44 | 20.47 | 19.87 | 19.94 | 46,578,116 | -0.40(-1.99%) |
Apr 09, 2014 | 20.19 | 20.36 | 19.95 | 20.34 | 59,082,388 | +0.23(+1.17%) |
Apr 08, 2014 | 20.36 | 20.45 | 20.10 | 20.11 | 51,557,524 | -0.21(-1.06%) |
Apr 07, 2014 | 20.51 | 20.66 | 20.23 | 20.32 | 83,523,144 | -0.63(-2.99%) |
Apr 04, 2014 | 21.18 | 21.29 | 20.89 | 20.95 | 40,339,324 | -0.16(-0.74%) |
Apr 03, 2014 | 21.12 | 21.16 | 20.96 | 21.11 | 30,758,728 | +0.07(+0.34%) |
Apr 02, 2014 | 20.79 | 21.10 | 20.72 | 21.03 | 33,153,958 | +0.22(+1.06%) |
Apr 01, 2014 | 20.80 | 21.01 | 20.68 | 20.81 | 33,368,624 | -0.11(-0.53%) |
Mar 31, 2014 | 20.82 | 20.96 | 20.73 | 20.92 | 28,305,450 | +0.16(+0.75%) |
Mar 28, 2014 | 20.97 | 21.16 | 20.68 | 20.77 | 33,727,608 | -0.14(-0.69%) |
Mar 27, 2014 | 21.03 | 21.09 | 20.78 | 20.91 | 42,388,860 | -0.05(-0.25%) |
Mar 26, 2014 | 20.85 | 21.11 | 20.63 | 20.96 | 48,165,136 | +0.23(+1.13%) |
Mar 25, 2014 | 20.69 | 20.84 | 20.58 | 20.73 | 32,384,454 | +0.21(+1.05%) |
Mar 24, 2014 | 20.69 | 20.78 | 20.41 | 20.51 | 64,178,164 | -0.45(-2.14%) |
Mar 21, 2014 | 21.06 | 21.16 | 20.49 | 20.96 | 96,284,944 | +0.18(+0.85%) |
Mar 20, 2014 | 20.92 | 20.92 | 20.66 | 20.79 | 34,841,984 | +0.13(+0.63%) |
Mar 19, 2014 | 20.80 | 20.90 | 20.45 | 20.66 | 34,476,136 | -0.14(-0.69%) |
Mar 18, 2014 | 20.50 | 20.88 | 20.47 | 20.80 | 35,278,648 | +0.33(+1.62%) |
Mar 17, 2014 | 20.46 | 20.54 | 20.36 | 20.47 | 32,644,252 | +0.12(+0.61%) |
Mar 14, 2014 | 20.29 | 20.48 | 20.08 | 20.34 | 41,623,008 | +0.07(+0.35%) |
Mar 13, 2014 | 20.84 | 20.86 | 20.13 | 20.27 | 70,402,816 | -0.56(-2.69%) |
Mar 12, 2014 | 20.94 | 21.21 | 20.80 | 20.83 | 49,918,496 | -0.29(-1.36%) |
Mar 11, 2014 | 21.07 | 21.25 | 21.00 | 21.12 | 37,035,388 | +0.02(+0.09%) |
Mar 10, 2014 | 21.12 | 21.20 | 21.03 | 21.10 | 24,497,378 | -0.03(-0.12%) |
Mar 07, 2014 | 21.18 | 21.27 | 20.96 | 21.12 | 27,035,658 | -0.02(-0.09%) |
Mar 06, 2014 | 21.37 | 21.47 | 21.11 | 21.14 | 31,499,408 | -0.19(-0.89%) |
Mar 05, 2014 | 21.27 | 21.46 | 21.24 | 21.33 | 34,222,844 | +0.04(+0.18%) |
Mar 04, 2014 | 21.07 | 21.33 | 21.07 | 21.29 | 40,413,584 | +0.46(+2.22%) |
Mar 03, 2014 | 20.53 | 20.94 | 20.53 | 20.83 | 36,417,152 | -0.08(-0.40%) |
Feb 28, 2014 | 20.92 | 21.11 | 20.75 | 20.92 | 42,244,248 | -0.08(-0.37%) |
Feb 27, 2014 | 20.76 | 21.00 | 20.73 | 20.99 | 34,930,220 | +0.16(+0.75%) |
Feb 26, 2014 | 20.68 | 20.84 | 20.66 | 20.84 | 38,414,412 | +0.07(+0.31%) |
Feb 25, 2014 | 20.55 | 20.84 | 20.54 | 20.77 | 41,742,708 | -0.07(-0.31%) |
Feb 24, 2014 | 20.59 | 20.90 | 20.49 | 20.84 | 59,526,428 | +0.35(+1.68%) |
Feb 21, 2014 | 20.64 | 20.69 | 20.48 | 20.49 | 28,357,608 | -0.06(-0.29%) |
Feb 20, 2014 | 20.41 | 20.66 | 20.36 | 20.55 | 34,448,148 | +0.05(+0.22%) |
Feb 19, 2014 | 20.79 | 20.82 | 20.48 | 20.51 | 41,864,480 | -0.26(-1.25%) |
Feb 18, 2014 | 20.72 | 20.90 | 20.71 | 20.77 | 30,223,894 | -0.04(-0.19%) |
Feb 14, 2014 | 20.77 | 20.81 | 20.81 | 20.81 | 29,008,024 | +0.16(+0.76%) |
Feb 13, 2014 | 20.52 | 20.75 | 20.45 | 20.65 | 28,964,884 | +0.06(+0.28%) |
Feb 12, 2014 | 20.76 | 20.84 | 20.55 | 20.59 | 32,635,548 | -0.18(-0.85%) |
Feb 11, 2014 | 20.71 | 20.83 | 20.47 | 20.77 | 37,961,428 | +0.27(+1.30%) |
Feb 10, 2014 | 20.36 | 20.50 | 20.28 | 20.50 | 34,677,684 | +0.16(+0.80%) |
Feb 07, 2014 | 20.09 | 20.38 | 19.94 | 20.34 | 42,870,072 | +0.25(+1.23%) |
Feb 06, 2014 | 20.00 | 20.13 | 19.93 | 20.09 | 36,173,440 | +0.12(+0.62%) |
Feb 05, 2014 | 20.19 | 20.31 | 19.92 | 19.97 | 57,035,700 | -0.35(-1.70%) |
Feb 04, 2014 | 20.44 | 20.67 | 20.19 | 20.31 | 73,078,472 | +0.54(+2.74%) |
Feb 03, 2014 | 20.05 | 20.46 | 19.75 | 19.77 | 94,905,856 | +0.13(+0.66%) |
Jan 31, 2014 | 19.74 | 19.81 | 19.52 | 19.64 | 64,110,512 | -0.27(-1.36%) |
Jan 30, 2014 | 19.64 | 19.93 | 19.52 | 19.91 | 48,982,640 | +0.46(+2.36%) |
Jan 29, 2014 | 19.54 | 19.68 | 19.38 | 19.45 | 45,193,192 | -0.20(-1.02%) |
Jan 28, 2014 | 19.66 | 19.86 | 19.46 | 19.65 | 52,749,692 | +0.49(+2.56%) |
Jan 27, 2014 | 19.41 | 19.54 | 19.16 | 19.16 | 51,217,780 | -0.28(-1.43%) |
Jan 24, 2014 | 19.94 | 20.00 | 19.42 | 19.44 | 56,107,752 | -0.59(-2.97%) |
Jan 23, 2014 | 20.04 | 20.17 | 19.97 | 20.03 | 38,724,788 | -0.17(-0.83%) |
Jan 22, 2014 | 20.23 | 20.25 | 20.08 | 20.20 | 34,593,236 | +0.03(+0.13%) |
Jan 21, 2014 | 20.23 | 20.29 | 19.99 | 20.17 | 36,619,244 | +0.09(+0.45%) |
Jan 17, 2014 | 20.19 | 20.08 | 20.08 | 20.08 | 33,472,172 | -0.05(-0.26%) |
Jan 16, 2014 | 20.14 | 20.30 | 20.08 | 20.14 | 28,750,514 | -0.01(-0.03%) |
Jan 15, 2014 | 20.03 | 20.23 | 19.93 | 20.14 | 44,606,584 | +0.12(+0.58%) |
Jan 14, 2014 | 19.75 | 20.06 | 19.74 | 20.03 | 51,038,656 | +0.30(+1.51%) |
Jan 13, 2014 | 19.94 | 20.05 | 19.66 | 19.73 | 37,121,536 | -0.10(-0.49%) |
Jan 10, 2014 | 19.92 | 19.99 | 19.70 | 19.83 | 33,628,204 | -0.15(-0.78%) |
Jan 09, 2014 | 20.08 | 20.10 | 19.77 | 19.98 | 31,858,886 | -0.01(-0.07%) |
Jan 08, 2014 | 19.88 | 20.02 | 19.80 | 19.99 | 35,493,768 | +0.14(+0.68%) |
Jan 07, 2014 | 19.94 | 20.04 | 19.86 | 19.86 | 34,387,596 | +0.12(+0.62%) |
Jan 06, 2014 | 19.88 | 19.99 | 19.72 | 19.74 | 37,087,156 | +0.02(+0.10%) |
Jan 03, 2014 | 19.63 | 19.92 | 19.63 | 19.72 | 23,276,512 | +0.04(+0.20%) |
Jan 02, 2014 | 19.68 | 19.77 | 19.59 | 19.68 | 26,932,146 | -0.11(-0.55%) |
Dec 31, 2013 | 19.78 | 19.79 | 19.79 | 19.79 | 23,474,886 | -0.04(-0.20%) |
Dec 30, 2013 | 19.73 | 19.83 | 19.63 | 19.83 | 22,908,476 | +0.03(+0.16%) |
Dec 27, 2013 | 19.87 | 19.93 | 19.72 | 19.79 | 18,511,394 | +0.06(+0.29%) |
Dec 26, 2013 | 19.62 | 19.74 | 19.59 | 19.74 | 18,663,528 | +0.17(+0.86%) |
Dec 24, 2013 | 19.66 | 19.67 | 19.52 | 19.57 | 17,016,108 | -0.04(-0.20%) |
Dec 23, 2013 | 19.68 | 19.70 | 19.49 | 19.61 | 35,585,840 | +0.06(+0.33%) |
Dec 20, 2013 | 19.83 | 20.00 | 19.54 | 19.54 | 96,461,192 | -0.30(-1.50%) |
Dec 19, 2013 | 19.87 | 20.03 | 19.77 | 19.84 | 50,451,472 | -0.04(-0.20%) |
Dec 18, 2013 | 19.58 | 19.88 | 19.39 | 19.88 | 53,975,888 | +0.41(+2.09%) |
Dec 17, 2013 | 19.50 | 19.58 | 19.39 | 19.47 | 44,327,160 | -0.07(-0.36%) |
Dec 16, 2013 | 19.58 | 19.79 | 19.47 | 19.54 | 43,673,052 | +0.00(+0.00%) |
Dec 13, 2013 | 19.66 | 19.69 | 19.35 | 19.54 | 40,373,224 | +0.00(+0.00%) |
Dec 12, 2013 | 19.74 | 19.88 | 19.51 | 19.54 | 45,016,908 | -0.26(-1.31%) |
Dec 11, 2013 | 20.25 | 20.25 | 19.72 | 19.80 | 54,227,132 | -0.45(-2.20%) |
Dec 10, 2013 | 20.29 | 20.34 | 20.16 | 20.25 | 35,140,872 | -0.16(-0.76%) |
Dec 09, 2013 | 20.38 | 20.47 | 20.29 | 20.40 | 32,916,344 | +0.03(+0.13%) |
Dec 06, 2013 | 20.38 | 20.42 | 20.24 | 20.38 | 29,277,972 | +0.19(+0.93%) |
Dec 05, 2013 | 20.10 | 20.28 | 20.10 | 20.19 | 31,962,080 | -0.01(-0.06%) |
Dec 04, 2013 | 20.10 | 20.30 | 20.03 | 20.20 | 36,742,748 | +0.03(+0.16%) |
Dec 03, 2013 | 20.47 | 20.48 | 20.13 | 20.17 | 57,414,084 | -0.39(-1.92%) |
Dec 02, 2013 | 20.42 | 20.62 | 20.42 | 20.56 | 29,051,788 | +0.06(+0.32%) |
Nov 29, 2013 | 20.59 | 20.69 | 20.48 | 20.50 | 18,333,316 | -0.10(-0.47%) |
Nov 27, 2013 | 20.69 | 20.72 | 20.54 | 20.59 | 26,371,562 | -0.01(-0.03%) |
Nov 26, 2013 | 20.85 | 20.85 | 20.59 | 20.60 | 35,860,536 | -0.16(-0.78%) |
Nov 25, 2013 | 20.75 | 21.00 | 20.72 | 20.76 | 39,308,056 | +0.01(+0.06%) |
Nov 22, 2013 | 20.61 | 20.78 | 20.54 | 20.75 | 39,340,436 | +0.10(+0.47%) |
Nov 21, 2013 | 20.58 | 20.78 | 20.53 | 20.65 | 40,420,944 | +0.03(+0.16%) |
Nov 20, 2013 | 20.54 | 20.74 | 20.45 | 20.62 | 31,364,438 | +0.17(+0.82%) |
Nov 19, 2013 | 20.66 | 20.69 | 20.42 | 20.45 | 44,606,972 | -0.23(-1.09%) |
Nov 18, 2013 | 20.72 | 20.77 | 20.61 | 20.68 | 33,926,520 | -0.12(-0.59%) |
Nov 15, 2013 | 20.56 | 20.80 | 20.48 | 20.80 | 37,787,220 | +0.13(+0.62%) |
Nov 14, 2013 | 20.63 | 20.81 | 20.53 | 20.67 | 42,600,984 | +0.08(+0.41%) |
Nov 13, 2013 | 20.21 | 20.59 | 20.21 | 20.59 | 42,036,616 | +0.32(+1.56%) |
Nov 12, 2013 | 20.14 | 20.41 | 20.10 | 20.27 | 39,022,608 | +0.09(+0.45%) |
Nov 11, 2013 | 20.17 | 20.22 | 20.13 | 20.18 | 26,118,444 | -0.05(-0.26%) |
Nov 08, 2013 | 19.95 | 20.25 | 19.85 | 20.23 | 38,730,892 | +0.26(+1.33%) |
Nov 07, 2013 | 20.02 | 20.18 | 19.97 | 19.97 | 38,921,328 | -0.04(-0.19%) |
Nov 06, 2013 | 20.17 | 20.24 | 19.94 | 20.01 | 38,139,732 | -0.02(-0.10%) |
Nov 05, 2013 | 19.99 | 20.09 | 19.89 | 20.03 | 29,440,296 | -0.01(-0.06%) |
Nov 04, 2013 | 19.97 | 20.13 | 19.95 | 20.04 | 29,334,064 | +0.06(+0.29%) |
Nov 01, 2013 | 19.68 | 20.04 | 19.67 | 19.98 | 43,697,936 | +0.31(+1.58%) |
Oct 31, 2013 | 19.73 | 19.92 | 19.64 | 19.67 | 47,272,796 | -0.16(-0.79%) |
Oct 30, 2013 | 20.03 | 20.05 | 19.74 | 19.83 | 35,016,920 | -0.21(-1.02%) |
Oct 29, 2013 | 19.77 | 20.10 | 19.76 | 20.03 | 53,707,836 | +0.33(+1.66%) |
Oct 28, 2013 | 19.52 | 19.75 | 19.52 | 19.71 | 39,676,916 | +0.08(+0.42%) |
Oct 25, 2013 | 19.54 | 19.67 | 19.50 | 19.62 | 38,122,464 | +0.00(+0.00%) |
Oct 24, 2013 | 19.67 | 19.81 | 19.59 | 19.62 | 39,935,036 | +0.01(+0.03%) |
Oct 23, 2013 | 19.65 | 19.78 | 19.60 | 19.62 | 38,864,036 | -0.05(-0.26%) |
Oct 22, 2013 | 19.47 | 19.83 | 19.44 | 19.67 | 50,155,980 | +0.18(+0.92%) |
Oct 21, 2013 | 19.53 | 19.64 | 19.46 | 19.49 | 37,523,096 | -0.07(-0.36%) |
Oct 18, 2013 | 19.35 | 19.71 | 19.28 | 19.56 | 67,945,896 | +0.16(+0.83%) |
Oct 17, 2013 | 19.12 | 19.40 | 19.03 | 19.40 | 46,339,832 | +0.29(+1.54%) |
Oct 16, 2013 | 18.76 | 19.11 | 18.71 | 19.10 | 49,058,016 | +0.41(+2.19%) |
Oct 15, 2013 | 18.72 | 18.77 | 18.60 | 18.69 | 49,135,216 | -0.12(-0.65%) |
Oct 14, 2013 | 18.31 | 18.82 | 18.30 | 18.81 | 45,154,628 | +0.40(+2.19%) |
Oct 11, 2013 | 18.54 | 18.55 | 18.35 | 18.41 | 38,068,864 | -0.03(-0.17%) |
Oct 10, 2013 | 18.35 | 18.44 | 18.14 | 18.44 | 38,381,960 | +0.31(+1.70%) |
Oct 09, 2013 | 18.11 | 18.23 | 17.96 | 18.14 | 49,037,076 | +0.03(+0.18%) |
Oct 08, 2013 | 18.33 | 18.39 | 18.10 | 18.10 | 38,904,752 | -0.24(-1.33%) |
Oct 07, 2013 | 18.42 | 18.48 | 18.35 | 18.35 | 30,237,060 | -0.24(-1.31%) |
Oct 04, 2013 | 18.48 | 18.62 | 18.33 | 18.59 | 30,483,120 | +0.15(+0.80%) |
Oct 03, 2013 | 18.60 | 18.60 | 18.39 | 18.44 | 35,388,308 | -0.15(-0.83%) |
Oct 02, 2013 | 18.39 | 18.60 | 18.36 | 18.60 | 34,802,964 | +0.08(+0.42%) |
Oct 01, 2013 | 18.32 | 18.56 | 18.28 | 18.52 | 36,586,120 | +0.11(+0.57%) |
Sep 30, 2013 | 18.40 | 18.46 | 18.34 | 18.41 | 41,164,452 | -0.10(-0.54%) |
Sep 27, 2013 | 18.26 | 18.59 | 18.18 | 18.51 | 43,999,116 | +0.23(+1.26%) |
Sep 26, 2013 | 18.35 | 18.40 | 18.17 | 18.28 | 39,728,816 | +0.02(+0.11%) |
Sep 25, 2013 | 18.39 | 18.51 | 18.26 | 18.26 | 40,801,480 | -0.14(-0.77%) |
Sep 24, 2013 | 18.42 | 18.55 | 18.34 | 18.40 | 29,154,172 | -0.06(-0.31%) |
Sep 23, 2013 | 18.44 | 18.62 | 18.40 | 18.46 | 38,644,600 | -0.11(-0.59%) |
Sep 20, 2013 | 18.57 | 18.67 | 18.54 | 18.57 | 63,302,608 | +0.08(+0.45%) |
Sep 19, 2013 | 18.61 | 18.69 | 18.37 | 18.49 | 52,409,788 | -0.13(-0.69%) |
Sep 18, 2013 | 18.42 | 18.76 | 18.37 | 18.62 | 47,151,428 | +0.26(+1.40%) |
Sep 17, 2013 | 18.37 | 18.49 | 18.31 | 18.36 | 34,300,736 | -0.04(-0.24%) |
Sep 16, 2013 | 18.45 | 18.46 | 18.34 | 18.40 | 36,056,124 | +0.13(+0.70%) |
Sep 13, 2013 | 18.20 | 18.37 | 18.15 | 18.28 | 34,255,788 | +0.13(+0.71%) |
Sep 12, 2013 | 18.36 | 18.43 | 18.12 | 18.15 | 44,365,392 | -0.23(-1.26%) |
Sep 11, 2013 | 18.29 | 18.42 | 18.26 | 18.38 | 31,325,166 | +0.14(+0.77%) |
Sep 10, 2013 | 18.19 | 18.28 | 18.13 | 18.24 | 37,058,984 | +0.10(+0.53%) |
Sep 09, 2013 | 18.10 | 18.18 | 18.01 | 18.14 | 33,834,000 | +0.01(+0.07%) |
Sep 06, 2013 | 18.13 | 18.30 | 17.99 | 18.13 | 34,758,124 | +0.01(+0.04%) |
Sep 05, 2013 | 18.29 | 18.29 | 18.05 | 18.12 | 32,442,814 | -0.06(-0.35%) |
Sep 04, 2013 | 18.07 | 18.30 | 17.99 | 18.19 | 39,549,656 | +0.23(+1.29%) |
Sep 03, 2013 | 18.19 | 18.24 | 17.86 | 17.96 | 36,946,960 | -0.13(-0.71%) |
Aug 30, 2013 | 17.98 | 18.21 | 17.96 | 18.08 | 46,459,240 | +0.07(+0.39%) |
Aug 29, 2013 | 18.03 | 18.26 | 17.99 | 18.01 | 33,728,544 | -0.07(-0.39%) |
Aug 28, 2013 | 17.92 | 18.26 | 17.83 | 18.08 | 45,589,108 | +0.14(+0.77%) |
Aug 27, 2013 | 17.90 | 18.13 | 17.80 | 17.95 | 38,379,132 | -0.02(-0.09%) |
Aug 26, 2013 | 18.16 | 18.19 | 17.96 | 17.96 | 31,293,318 | -0.21(-1.13%) |
Aug 23, 2013 | 18.04 | 18.18 | 18.01 | 18.17 | 28,870,934 | +0.12(+0.64%) |
Aug 22, 2013 | 18.16 | 18.16 | 18.02 | 18.05 | 35,471,328 | -0.05(-0.28%) |
Aug 21, 2013 | 18.27 | 18.32 | 18.09 | 18.10 | 36,230,072 | -0.19(-1.02%) |
Aug 20, 2013 | 18.31 | 18.43 | 18.28 | 18.29 | 31,656,252 | +0.04(+0.25%) |
Aug 19, 2013 | 18.12 | 18.26 | 18.10 | 18.24 | 41,856,604 | +0.06(+0.32%) |
Aug 16, 2013 | 18.37 | 18.39 | 18.17 | 18.19 | 44,106,988 | -0.28(-1.49%) |
Aug 15, 2013 | 18.55 | 18.65 | 18.44 | 18.46 | 42,442,788 | -0.15(-0.79%) |
Aug 14, 2013 | 18.73 | 18.87 | 18.59 | 18.61 | 37,340,092 | -0.15(-0.82%) |
Aug 13, 2013 | 18.75 | 18.85 | 18.65 | 18.76 | 31,243,586 | +0.05(+0.27%) |
Aug 12, 2013 | 18.64 | 18.74 | 18.61 | 18.71 | 30,381,654 | -0.01(-0.07%) |
Aug 09, 2013 | 18.64 | 18.76 | 18.60 | 18.72 | 30,763,082 | +0.05(+0.27%) |
Aug 08, 2013 | 18.73 | 18.78 | 18.60 | 18.67 | 35,126,220 | -0.08(-0.44%) |
Aug 07, 2013 | 18.76 | 18.88 | 18.71 | 18.76 | 33,384,600 | -0.05(-0.27%) |
Aug 06, 2013 | 18.74 | 18.86 | 18.71 | 18.81 | 37,834,900 | +0.10(+0.51%) |
Aug 05, 2013 | 18.78 | 18.82 | 18.67 | 18.71 | 22,451,976 | -0.12(-0.61%) |
Aug 02, 2013 | 18.56 | 18.85 | 18.56 | 18.83 | 34,290,088 | +0.17(+0.89%) |