Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.12 | 20.34 | 20.34 | 20.34 | 17,760,610 | +0.27(+1.34%) |
Aug 28, 2014 | 19.79 | 20.11 | 19.79 | 20.07 | 10,262,879 | +0.15(+0.75%) |
Aug 27, 2014 | 19.63 | 19.98 | 19.54 | 19.92 | 11,845,343 | +0.35(+1.80%) |
Aug 26, 2014 | 19.44 | 19.64 | 19.43 | 19.57 | 9,850,109 | +0.10(+0.52%) |
Aug 25, 2014 | 19.55 | 19.58 | 19.36 | 19.47 | 11,090,291 | -0.05(-0.25%) |
Aug 22, 2014 | 19.54 | 19.63 | 19.41 | 19.52 | 8,602,953 | -0.03(-0.14%) |
Aug 21, 2014 | 19.30 | 19.54 | 19.26 | 19.54 | 12,892,397 | +0.26(+1.37%) |
Aug 20, 2014 | 19.33 | 19.50 | 19.24 | 19.28 | 11,155,074 | -0.13(-0.68%) |
Aug 19, 2014 | 19.49 | 19.49 | 19.29 | 19.41 | 10,358,612 | +0.04(+0.23%) |
Aug 18, 2014 | 19.78 | 19.79 | 19.26 | 19.37 | 19,383,722 | -0.33(-1.69%) |
Aug 15, 2014 | 19.76 | 19.80 | 19.30 | 19.70 | 29,487,194 | +1.17(+6.29%) |
Aug 14, 2014 | 18.40 | 18.62 | 18.40 | 18.54 | 12,823,208 | +0.16(+0.86%) |
Aug 13, 2014 | 18.33 | 18.50 | 18.33 | 18.38 | 10,628,914 | +0.05(+0.29%) |
Aug 12, 2014 | 18.34 | 18.54 | 18.13 | 18.33 | 9,765,954 | -0.16(-0.85%) |
Aug 11, 2014 | 18.32 | 18.79 | 18.32 | 18.48 | 10,513,221 | +0.23(+1.25%) |
Aug 08, 2014 | 18.11 | 18.26 | 17.95 | 18.25 | 10,329,349 | +0.12(+0.68%) |
Aug 07, 2014 | 18.62 | 18.79 | 18.05 | 18.13 | 17,823,464 | -0.40(-2.17%) |
Aug 06, 2014 | 18.35 | 18.64 | 18.19 | 18.54 | 12,535,698 | +0.27(+1.49%) |
Aug 05, 2014 | 18.40 | 18.53 | 18.16 | 18.26 | 11,363,585 | -0.25(-1.37%) |
Aug 04, 2014 | 18.58 | 18.66 | 18.32 | 18.52 | 8,406,002 | +0.04(+0.19%) |
Aug 01, 2014 | 18.35 | 18.57 | 18.24 | 18.48 | 10,981,801 | +0.11(+0.62%) |
Jul 31, 2014 | 18.49 | 18.72 | 18.34 | 18.37 | 14,754,406 | -0.28(-1.50%) |
Jul 30, 2014 | 18.80 | 19.00 | 18.54 | 18.65 | 11,092,063 | +0.08(+0.42%) |
Jul 29, 2014 | 18.87 | 18.89 | 18.49 | 18.57 | 11,222,045 | -0.15(-0.80%) |
Jul 28, 2014 | 18.64 | 18.85 | 18.24 | 18.72 | 21,279,150 | +0.11(+0.61%) |
Jul 25, 2014 | 18.88 | 18.95 | 18.35 | 18.61 | 36,804,952 | -0.46(-2.41%) |
Jul 24, 2014 | 19.23 | 19.28 | 19.03 | 19.07 | 11,817,957 | -0.13(-0.66%) |
Jul 23, 2014 | 19.79 | 19.82 | 19.13 | 19.19 | 22,037,090 | -0.54(-2.75%) |
Jul 22, 2014 | 19.98 | 20.08 | 19.56 | 19.74 | 28,483,360 | -0.34(-1.70%) |
Jul 21, 2014 | 20.03 | 20.32 | 20.02 | 20.08 | 8,281,860 | -0.08(-0.39%) |
Jul 18, 2014 | 20.04 | 20.17 | 19.90 | 20.16 | 13,278,298 | +0.21(+1.03%) |
Jul 17, 2014 | 19.91 | 20.22 | 19.86 | 19.95 | 12,853,335 | -0.07(-0.37%) |
Jul 16, 2014 | 20.15 | 20.30 | 19.96 | 20.03 | 20,604,166 | -0.04(-0.17%) |
Jul 15, 2014 | 20.24 | 20.36 | 19.89 | 20.06 | 12,017,006 | -0.15(-0.74%) |
Jul 14, 2014 | 20.17 | 20.28 | 20.05 | 20.21 | 11,195,089 | +0.18(+0.92%) |
Jul 11, 2014 | 20.16 | 20.17 | 19.92 | 20.03 | 10,409,978 | -0.02(-0.09%) |
Jul 10, 2014 | 20.08 | 20.20 | 19.92 | 20.04 | 16,273,565 | -0.35(-1.72%) |
Jul 09, 2014 | 19.97 | 20.49 | 19.91 | 20.39 | 21,086,836 | +0.46(+2.33%) |
Jul 08, 2014 | 20.03 | 20.29 | 19.91 | 19.93 | 18,270,970 | -0.19(-0.96%) |
Jul 07, 2014 | 20.42 | 20.56 | 20.01 | 20.12 | 15,693,180 | +0.13(+0.66%) |
Jul 03, 2014 | 20.03 | 19.99 | 19.99 | 19.99 | 6,262,692 | +0.02(+0.09%) |
Jul 02, 2014 | 19.88 | 20.01 | 19.80 | 19.97 | 7,326,037 | +0.11(+0.57%) |
Jul 01, 2014 | 19.89 | 20.08 | 19.80 | 19.86 | 10,297,112 | +0.10(+0.49%) |
Jun 30, 2014 | 19.62 | 19.89 | 19.54 | 19.76 | 12,609,580 | +0.13(+0.67%) |
Jun 27, 2014 | 19.59 | 19.71 | 19.50 | 19.63 | 10,465,602 | -0.02(-0.09%) |
Jun 26, 2014 | 19.81 | 19.84 | 19.42 | 19.65 | 14,618,391 | -0.14(-0.73%) |
Jun 25, 2014 | 19.93 | 19.94 | 19.61 | 19.79 | 13,653,099 | -0.14(-0.68%) |
Jun 24, 2014 | 20.09 | 20.35 | 19.84 | 19.93 | 21,979,232 | -0.14(-0.70%) |
Jun 23, 2014 | 19.95 | 20.15 | 19.89 | 20.07 | 23,462,572 | +0.13(+0.66%) |
Jun 20, 2014 | 19.76 | 19.94 | 19.60 | 19.94 | 21,917,112 | +0.25(+1.29%) |
Jun 19, 2014 | 19.69 | 19.71 | 19.47 | 19.68 | 14,745,486 | +0.08(+0.40%) |
Jun 18, 2014 | 19.74 | 19.74 | 19.39 | 19.60 | 14,988,533 | -0.11(-0.53%) |
Jun 17, 2014 | 19.52 | 19.82 | 19.40 | 19.71 | 12,778,814 | +0.12(+0.63%) |
Jun 16, 2014 | 19.59 | 19.75 | 19.44 | 19.59 | 9,033,004 | -0.02(-0.09%) |
Jun 13, 2014 | 19.20 | 19.64 | 19.15 | 19.60 | 15,286,253 | +0.54(+2.85%) |
Jun 12, 2014 | 19.11 | 19.29 | 18.92 | 19.06 | 12,384,915 | -0.12(-0.64%) |
Jun 11, 2014 | 19.17 | 19.33 | 19.06 | 19.18 | 11,772,100 | +0.00(+0.00%) |
Jun 10, 2014 | 19.18 | 19.20 | 19.05 | 19.18 | 10,537,140 | +0.06(+0.32%) |
Jun 06, 2014 | 19.20 | 19.20 | 18.97 | 19.12 | 8,935,608 | +0.04(+0.18%) |
Jun 05, 2014 | 18.93 | 19.19 | 18.76 | 19.09 | 23,956,658 | +0.19(+1.02%) |
Jun 04, 2014 | 18.81 | 19.21 | 18.67 | 18.89 | 26,104,298 | +0.12(+0.65%) |
Jun 03, 2014 | 18.05 | 18.80 | 17.97 | 18.77 | 37,991,604 | +0.79(+4.39%) |
Jun 02, 2014 | 17.52 | 17.99 | 17.50 | 17.98 | 12,310,032 | +0.29(+1.63%) |
May 30, 2014 | 17.79 | 17.79 | 17.61 | 17.69 | 11,525,271 | -0.08(-0.44%) |
May 29, 2014 | 18.04 | 18.04 | 17.74 | 17.77 | 18,351,792 | -0.23(-1.27%) |
May 28, 2014 | 18.08 | 18.09 | 17.81 | 18.00 | 15,759,965 | -0.04(-0.19%) |
May 27, 2014 | 17.69 | 18.04 | 17.48 | 18.04 | 22,873,064 | +0.47(+2.69%) |
May 23, 2014 | 17.54 | 17.56 | 17.56 | 17.56 | 8,181,151 | +0.08(+0.48%) |
May 22, 2014 | 17.48 | 17.69 | 17.47 | 17.48 | 6,490,646 | -0.05(-0.28%) |
May 21, 2014 | 17.40 | 17.58 | 17.38 | 17.53 | 8,720,771 | +0.11(+0.65%) |
May 20, 2014 | 17.50 | 17.65 | 17.23 | 17.41 | 15,173,326 | -0.13(-0.75%) |
May 19, 2014 | 17.48 | 17.80 | 17.34 | 17.55 | 18,667,416 | -0.08(-0.45%) |
May 16, 2014 | 16.92 | 17.69 | 16.92 | 17.62 | 43,842,812 | +1.33(+8.13%) |
May 15, 2014 | 16.48 | 16.54 | 16.11 | 16.30 | 17,984,618 | -0.23(-1.37%) |
May 14, 2014 | 16.64 | 16.69 | 16.47 | 16.52 | 17,177,710 | -0.14(-0.84%) |
May 13, 2014 | 16.94 | 16.98 | 16.48 | 16.66 | 23,505,542 | -0.31(-1.85%) |
May 12, 2014 | 16.94 | 17.07 | 16.86 | 16.98 | 14,984,014 | +0.14(+0.85%) |
May 09, 2014 | 16.87 | 16.96 | 16.69 | 16.83 | 16,123,112 | -0.01(-0.08%) |
May 08, 2014 | 16.39 | 17.12 | 16.36 | 16.85 | 24,461,560 | +0.29(+1.74%) |
May 07, 2014 | 16.46 | 16.58 | 16.27 | 16.56 | 13,666,634 | +0.11(+0.69%) |
May 06, 2014 | 16.47 | 16.65 | 16.37 | 16.45 | 11,469,226 | -0.10(-0.58%) |
May 05, 2014 | 16.39 | 16.63 | 16.31 | 16.54 | 10,472,497 | +0.01(+0.05%) |
May 02, 2014 | 16.49 | 16.66 | 16.43 | 16.53 | 11,794,753 | +0.07(+0.42%) |
May 01, 2014 | 16.66 | 16.82 | 16.45 | 16.46 | 19,741,710 | -0.16(-0.94%) |
Apr 30, 2014 | 16.52 | 16.64 | 16.30 | 16.62 | 20,534,868 | -0.01(-0.05%) |
Apr 29, 2014 | 16.40 | 16.72 | 16.32 | 16.63 | 16,011,660 | +0.35(+2.14%) |
Apr 28, 2014 | 16.35 | 16.47 | 15.93 | 16.28 | 13,667,778 | +0.04(+0.27%) |
Apr 25, 2014 | 16.56 | 16.69 | 16.02 | 16.24 | 23,513,102 | -0.65(-3.87%) |
Apr 24, 2014 | 16.96 | 17.08 | 16.73 | 16.89 | 13,584,602 | +0.10(+0.62%) |
Apr 23, 2014 | 16.88 | 17.00 | 16.74 | 16.79 | 10,349,545 | -0.10(-0.57%) |
Apr 22, 2014 | 16.59 | 17.04 | 16.59 | 16.88 | 12,777,626 | +0.19(+1.15%) |
Apr 21, 2014 | 16.64 | 16.73 | 16.41 | 16.69 | 12,047,466 | +0.13(+0.79%) |
Apr 17, 2014 | 16.47 | 16.56 | 16.56 | 16.56 | 11,741,296 | +0.06(+0.37%) |
Apr 16, 2014 | 16.31 | 16.50 | 16.08 | 16.50 | 19,389,562 | +0.05(+0.32%) |
Apr 15, 2014 | 16.63 | 16.70 | 15.96 | 16.45 | 32,589,248 | -0.14(-0.84%) |
Apr 14, 2014 | 16.77 | 16.90 | 16.45 | 16.59 | 7,536,727 | -0.09(-0.52%) |
Apr 11, 2014 | 16.61 | 16.96 | 16.44 | 16.67 | 13,948,129 | +0.03(+0.16%) |
Apr 10, 2014 | 17.41 | 17.43 | 16.59 | 16.65 | 22,365,318 | -0.78(-4.50%) |
Apr 09, 2014 | 17.41 | 17.48 | 17.24 | 17.43 | 10,929,286 | +0.12(+0.71%) |
Apr 08, 2014 | 17.43 | 17.61 | 17.25 | 17.31 | 14,470,410 | -0.16(-0.90%) |
Apr 07, 2014 | 17.63 | 17.66 | 17.34 | 17.47 | 11,663,279 | -0.19(-1.09%) |
Apr 04, 2014 | 18.30 | 18.34 | 17.58 | 17.66 | 17,313,270 | -0.51(-2.83%) |
Apr 03, 2014 | 18.18 | 18.45 | 18.08 | 18.17 | 22,192,212 | +0.04(+0.24%) |
Apr 02, 2014 | 18.02 | 18.17 | 17.90 | 18.13 | 13,636,423 | +0.15(+0.82%) |
Apr 01, 2014 | 17.76 | 18.00 | 17.65 | 17.98 | 18,319,596 | +0.18(+1.00%) |
Mar 31, 2014 | 17.65 | 18.01 | 17.60 | 17.80 | 15,015,960 | +0.20(+1.16%) |
Mar 28, 2014 | 17.22 | 17.69 | 17.17 | 17.60 | 14,467,207 | +0.43(+2.49%) |
Mar 27, 2014 | 17.32 | 17.46 | 17.13 | 17.17 | 14,268,779 | -0.15(-0.86%) |
Mar 26, 2014 | 17.83 | 17.99 | 17.32 | 17.32 | 18,550,208 | -0.44(-2.46%) |
Mar 25, 2014 | 17.66 | 17.79 | 17.46 | 17.75 | 14,868,844 | +0.23(+1.29%) |
Mar 24, 2014 | 17.83 | 17.84 | 17.26 | 17.53 | 17,315,800 | -0.06(-0.35%) |
Mar 21, 2014 | 17.61 | 18.15 | 17.55 | 17.59 | 29,654,850 | -0.02(-0.10%) |
Mar 20, 2014 | 16.97 | 17.61 | 16.90 | 17.61 | 31,541,136 | +0.63(+3.70%) |
Mar 19, 2014 | 16.88 | 17.23 | 16.80 | 16.98 | 18,898,196 | +0.09(+0.52%) |
Mar 18, 2014 | 16.55 | 16.91 | 16.47 | 16.89 | 12,239,652 | +0.34(+2.05%) |
Mar 17, 2014 | 16.46 | 16.63 | 16.44 | 16.55 | 7,780,169 | +0.23(+1.39%) |
Mar 14, 2014 | 16.41 | 16.54 | 16.32 | 16.32 | 14,990,090 | -0.14(-0.85%) |
Mar 13, 2014 | 17.07 | 17.15 | 16.37 | 16.46 | 22,222,454 | -0.55(-3.23%) |
Mar 12, 2014 | 16.66 | 17.02 | 16.50 | 17.01 | 11,680,744 | +0.33(+1.99%) |
Mar 11, 2014 | 16.92 | 17.00 | 16.63 | 16.68 | 13,993,156 | -0.22(-1.29%) |
Mar 10, 2014 | 17.19 | 17.19 | 16.80 | 16.90 | 13,305,490 | -0.23(-1.32%) |
Mar 07, 2014 | 17.00 | 17.15 | 16.92 | 17.13 | 19,190,254 | +0.23(+1.34%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.66 | 16.90 | 15,316,496 | +0.18(+1.10%) |
Mar 05, 2014 | 16.39 | 16.73 | 16.31 | 16.72 | 20,112,622 | +0.29(+1.75%) |
Mar 04, 2014 | 16.53 | 16.59 | 16.26 | 16.43 | 13,030,942 | +0.11(+0.69%) |
Mar 03, 2014 | 16.31 | 16.47 | 16.18 | 16.32 | 10,550,504 | -0.22(-1.32%) |
Feb 28, 2014 | 16.59 | 16.60 | 16.39 | 16.53 | 16,909,760 | -0.04(-0.26%) |
Feb 27, 2014 | 16.57 | 16.63 | 16.44 | 16.58 | 13,936,152 | -0.08(-0.47%) |
Feb 26, 2014 | 16.57 | 16.93 | 16.52 | 16.66 | 17,022,718 | +0.07(+0.42%) |
Feb 25, 2014 | 16.68 | 16.68 | 16.35 | 16.59 | 14,244,728 | -0.04(-0.26%) |
Feb 24, 2014 | 16.83 | 16.90 | 16.63 | 16.63 | 15,353,679 | -0.03(-0.16%) |
Feb 21, 2014 | 16.67 | 16.78 | 16.49 | 16.66 | 16,961,066 | +0.10(+0.58%) |
Feb 20, 2014 | 16.35 | 16.57 | 16.32 | 16.56 | 18,510,868 | +0.21(+1.28%) |
Feb 19, 2014 | 16.43 | 16.56 | 16.26 | 16.35 | 14,934,956 | -0.09(-0.53%) |
Feb 18, 2014 | 16.46 | 16.53 | 16.32 | 16.44 | 15,667,888 | -0.10(-0.58%) |
Feb 14, 2014 | 16.32 | 16.53 | 16.53 | 16.53 | 25,395,956 | +0.17(+1.01%) |
Feb 13, 2014 | 15.43 | 16.48 | 15.38 | 16.37 | 36,452,192 | +0.83(+5.36%) |
Feb 12, 2014 | 15.43 | 15.69 | 15.40 | 15.54 | 20,872,926 | +0.11(+0.73%) |
Feb 11, 2014 | 15.04 | 15.59 | 14.92 | 15.42 | 26,549,696 | +0.46(+3.07%) |
Feb 10, 2014 | 14.92 | 15.00 | 14.84 | 14.96 | 8,904,895 | +0.06(+0.41%) |
Feb 07, 2014 | 14.81 | 14.95 | 14.69 | 14.90 | 14,509,852 | +0.11(+0.76%) |
Feb 06, 2014 | 14.67 | 14.90 | 14.64 | 14.79 | 9,097,379 | +0.14(+0.95%) |
Feb 05, 2014 | 14.48 | 14.71 | 14.43 | 14.65 | 18,787,454 | +0.10(+0.66%) |
Feb 04, 2014 | 14.55 | 14.62 | 14.44 | 14.55 | 21,469,420 | +0.02(+0.12%) |
Feb 03, 2014 | 14.40 | 14.60 | 14.36 | 14.54 | 28,634,558 | -0.05(-0.36%) |
Jan 31, 2014 | 14.23 | 14.62 | 14.23 | 14.59 | 23,232,812 | +0.03(+0.24%) |
Jan 30, 2014 | 14.68 | 14.68 | 14.47 | 14.55 | 11,890,818 | +0.04(+0.30%) |
Jan 29, 2014 | 14.47 | 14.60 | 14.42 | 14.51 | 10,349,422 | -0.02(-0.12%) |
Jan 28, 2014 | 14.47 | 14.60 | 14.36 | 14.53 | 11,371,362 | +0.03(+0.18%) |
Jan 27, 2014 | 14.86 | 14.93 | 14.43 | 14.50 | 17,743,684 | -0.39(-2.62%) |
Jan 24, 2014 | 14.96 | 15.11 | 14.81 | 14.89 | 22,795,460 | -0.31(-2.05%) |
Jan 23, 2014 | 15.19 | 15.23 | 15.09 | 15.21 | 9,490,619 | -0.11(-0.74%) |
Jan 22, 2014 | 15.34 | 15.37 | 15.23 | 15.32 | 6,651,483 | +0.04(+0.28%) |
Jan 21, 2014 | 15.28 | 15.34 | 15.15 | 15.28 | 6,633,733 | +0.05(+0.34%) |
Jan 17, 2014 | 15.23 | 15.22 | 15.22 | 15.22 | 10,907,497 | -0.07(-0.45%) |
Jan 16, 2014 | 15.50 | 15.51 | 15.28 | 15.29 | 8,024,672 | -0.26(-1.67%) |
Jan 15, 2014 | 15.29 | 15.68 | 15.34 | 15.55 | 13,640,451 | +0.26(+1.70%) |
Jan 14, 2014 | 15.04 | 15.39 | 15.01 | 15.29 | 14,049,379 | +0.27(+1.79%) |
Jan 13, 2014 | 15.08 | 15.18 | 14.96 | 15.02 | 10,540,749 | -0.13(-0.86%) |
Jan 10, 2014 | 15.07 | 15.19 | 15.03 | 15.15 | 9,188,478 | +0.06(+0.40%) |
Jan 09, 2014 | 15.11 | 15.18 | 15.02 | 15.09 | 10,189,022 | -0.02(-0.12%) |
Jan 08, 2014 | 15.09 | 15.14 | 14.90 | 15.11 | 9,269,761 | +0.04(+0.29%) |
Jan 07, 2014 | 15.07 | 15.12 | 14.97 | 15.07 | 9,367,795 | +0.07(+0.46%) |
Jan 06, 2014 | 15.18 | 15.19 | 14.94 | 15.00 | 11,465,498 | -0.19(-1.26%) |
Jan 03, 2014 | 15.21 | 15.35 | 15.15 | 15.19 | 7,808,397 | -0.03(-0.23%) |
Jan 02, 2014 | 15.34 | 15.34 | 15.07 | 15.22 | 8,971,823 | -0.11(-0.74%) |
Dec 31, 2013 | 15.21 | 15.34 | 15.34 | 15.34 | 6,379,846 | +0.16(+1.09%) |
Dec 30, 2013 | 15.12 | 15.22 | 15.09 | 15.17 | 4,152,364 | +0.05(+0.34%) |
Dec 27, 2013 | 15.20 | 15.20 | 15.06 | 15.12 | 4,214,572 | -0.01(-0.06%) |
Dec 26, 2013 | 15.10 | 15.16 | 15.08 | 15.13 | 4,422,635 | +0.04(+0.29%) |
Dec 24, 2013 | 15.12 | 15.21 | 15.08 | 15.08 | 5,193,593 | -0.10(-0.69%) |
Dec 23, 2013 | 14.96 | 15.21 | 14.96 | 15.19 | 11,775,332 | +0.28(+1.86%) |
Dec 20, 2013 | 14.63 | 14.97 | 14.60 | 14.91 | 20,722,390 | +0.27(+1.84%) |
Dec 19, 2013 | 14.70 | 14.77 | 14.56 | 14.64 | 10,827,560 | -0.13(-0.88%) |
Dec 18, 2013 | 14.60 | 14.81 | 14.48 | 14.77 | 13,641,011 | +0.20(+1.37%) |
Dec 17, 2013 | 14.42 | 14.67 | 14.42 | 14.57 | 10,183,402 | +0.13(+0.87%) |
Dec 16, 2013 | 14.57 | 14.58 | 14.43 | 14.45 | 13,175,900 | -0.04(-0.27%) |
Dec 13, 2013 | 14.59 | 14.63 | 14.42 | 14.49 | 10,568,481 | -0.02(-0.12%) |
Dec 12, 2013 | 14.60 | 14.62 | 14.48 | 14.50 | 10,989,532 | -0.10(-0.65%) |
Dec 11, 2013 | 14.69 | 14.76 | 14.58 | 14.60 | 12,352,873 | +0.00(+0.00%) |
Dec 10, 2013 | 14.57 | 14.67 | 14.41 | 14.60 | 17,248,838 | +0.00(+0.00%) |
Dec 09, 2013 | 14.58 | 14.76 | 14.40 | 14.60 | 17,418,076 | +0.00(+0.00%) |
Dec 06, 2013 | 14.45 | 14.61 | 14.40 | 14.60 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.42 | 14.59 | 14.23 | 14.31 | 15,911,189 | -0.10(-0.66%) |
Dec 04, 2013 | 14.84 | 14.84 | 14.28 | 14.41 | 28,515,376 | -0.44(-2.98%) |
Dec 03, 2013 | 14.77 | 14.91 | 14.75 | 14.85 | 13,375,991 | +0.01(+0.06%) |
Dec 02, 2013 | 14.98 | 14.98 | 14.83 | 14.84 | 8,666,738 | -0.16(-1.10%) |
Nov 29, 2013 | 15.09 | 15.14 | 14.99 | 15.01 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.17 | 15.19 | 14.98 | 15.05 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 14.97 | 15.29 | 14.89 | 15.20 | 14,448,820 | +0.22(+1.45%) |
Nov 25, 2013 | 15.01 | 15.01 | 14.88 | 14.98 | 6,698,211 | +0.02(+0.12%) |
Nov 22, 2013 | 14.98 | 14.98 | 14.81 | 14.96 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.64 | 15.01 | 14.59 | 14.98 | 15,639,238 | +0.38(+2.58%) |
Nov 20, 2013 | 14.60 | 14.72 | 14.53 | 14.60 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.62 | 14.75 | 14.54 | 14.59 | 10,698,389 | -0.02(-0.12%) |
Nov 18, 2013 | 14.99 | 15.11 | 14.56 | 14.61 | 18,137,736 | -0.50(-3.31%) |
Nov 15, 2013 | 15.26 | 15.30 | 14.75 | 15.11 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.40 | 15.41 | 15.09 | 15.14 | 14,100,276 | -0.09(-0.62%) |
Nov 13, 2013 | 15.12 | 15.24 | 15.00 | 15.24 | 12,959,254 | +0.03(+0.17%) |
Nov 12, 2013 | 15.27 | 15.31 | 15.15 | 15.21 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.31 | 15.51 | 15.21 | 15.35 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.05 | 15.34 | 14.89 | 15.31 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.43 | 15.46 | 14.94 | 14.97 | 13,411,624 | -0.48(-3.10%) |
Nov 06, 2013 | 15.39 | 15.47 | 15.18 | 15.45 | 8,648,541 | +0.13(+0.87%) |
Nov 05, 2013 | 15.18 | 15.43 | 15.04 | 15.32 | 13,004,946 | +0.01(+0.08%) |
Nov 04, 2013 | 15.33 | 15.35 | 15.18 | 15.31 | 9,263,558 | +0.04(+0.28%) |
Nov 01, 2013 | 15.39 | 15.39 | 15.17 | 15.26 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.37 | 15.56 | 15.36 | 15.40 | 12,719,887 | -0.02(-0.11%) |
Oct 30, 2013 | 15.54 | 15.60 | 15.30 | 15.41 | 7,510,293 | -0.11(-0.72%) |
Oct 29, 2013 | 15.39 | 15.64 | 15.31 | 15.53 | 13,496,962 | +0.24(+1.55%) |
Oct 28, 2013 | 15.24 | 15.36 | 15.24 | 15.29 | 8,649,192 | +0.02(+0.14%) |
Oct 25, 2013 | 15.30 | 15.32 | 15.14 | 15.27 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.24 | 15.39 | 15.12 | 15.37 | 14,031,392 | +0.36(+2.41%) |
Oct 23, 2013 | 15.45 | 15.50 | 14.93 | 15.00 | 17,265,978 | -0.58(-3.71%) |
Oct 22, 2013 | 15.47 | 15.61 | 15.40 | 15.58 | 12,504,706 | +0.17(+1.12%) |
Oct 21, 2013 | 15.61 | 15.61 | 15.37 | 15.41 | 10,156,232 | -0.16(-1.00%) |
Oct 18, 2013 | 15.55 | 15.61 | 15.47 | 15.56 | 10,377,301 | -0.03(-0.19%) |
Oct 17, 2013 | 15.29 | 15.62 | 15.28 | 15.59 | 13,320,726 | +0.11(+0.70%) |
Oct 16, 2013 | 15.42 | 15.67 | 15.38 | 15.49 | 15,479,556 | +0.12(+0.78%) |
Oct 15, 2013 | 15.59 | 15.67 | 15.36 | 15.37 | 13,500,825 | -0.24(-1.55%) |
Oct 14, 2013 | 15.42 | 15.68 | 15.29 | 15.61 | 11,042,504 | +0.09(+0.56%) |
Oct 11, 2013 | 15.30 | 15.60 | 15.24 | 15.52 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.07 | 15.46 | 15.05 | 15.42 | 12,621,131 | +0.47(+3.14%) |
Oct 09, 2013 | 15.15 | 15.16 | 14.79 | 14.95 | 16,167,511 | -0.14(-0.94%) |
Oct 08, 2013 | 15.29 | 15.45 | 15.00 | 15.09 | 19,326,292 | -0.23(-1.52%) |
Oct 07, 2013 | 14.95 | 15.50 | 14.87 | 15.33 | 19,164,314 | +0.18(+1.17%) |
Oct 04, 2013 | 14.94 | 15.23 | 14.93 | 15.15 | 12,788,839 | +0.21(+1.38%) |
Oct 03, 2013 | 15.09 | 15.10 | 14.87 | 14.94 | 15,093,509 | -0.16(-1.03%) |
Oct 02, 2013 | 15.01 | 15.28 | 14.92 | 15.10 | 18,780,426 | +0.03(+0.23%) |
Oct 01, 2013 | 15.16 | 15.17 | 14.90 | 15.06 | 15,414,552 | -0.05(-0.35%) |
Sep 30, 2013 | 15.00 | 15.22 | 14.92 | 15.12 | 17,985,022 | -0.06(-0.39%) |
Sep 27, 2013 | 15.24 | 15.33 | 14.98 | 15.18 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.40 | 15.43 | 15.16 | 15.32 | 19,526,140 | -0.06(-0.39%) |
Sep 25, 2013 | 14.90 | 15.47 | 14.87 | 15.38 | 40,199,460 | +0.34(+2.26%) |
Sep 24, 2013 | 14.94 | 15.11 | 14.62 | 15.04 | 102,977,880 | +1.25(+9.09%) |
Sep 23, 2013 | 13.68 | 13.86 | 13.65 | 13.79 | 12,361,580 | +0.05(+0.38%) |
Sep 20, 2013 | 13.86 | 14.00 | 13.70 | 13.74 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.04 | 14.17 | 13.87 | 13.87 | 9,265,350 | -0.11(-0.80%) |
Sep 18, 2013 | 13.70 | 13.99 | 13.64 | 13.98 | 12,364,405 | +0.27(+1.95%) |
Sep 17, 2013 | 13.75 | 13.80 | 13.68 | 13.71 | 12,233,810 | -0.04(-0.28%) |
Sep 16, 2013 | 13.87 | 13.94 | 13.72 | 13.75 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.74 | 13.81 | 13.59 | 13.72 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.75 | 13.80 | 13.65 | 13.74 | 10,311,539 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.82 | 13.59 | 13.74 | 13,163,490 | -0.04(-0.31%) |
Sep 10, 2013 | 13.51 | 13.79 | 13.49 | 13.78 | 10,003,943 | +0.34(+2.53%) |
Sep 09, 2013 | 13.39 | 13.47 | 13.33 | 13.44 | 11,584,831 | +0.06(+0.48%) |
Sep 06, 2013 | 13.53 | 13.54 | 13.24 | 13.37 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.48 | 13.53 | 13.38 | 13.52 | 10,837,110 | +0.05(+0.38%) |
Sep 04, 2013 | 13.01 | 13.47 | 13.00 | 13.46 | 17,396,188 | +0.44(+3.34%) |