Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.03 | 16.08 | 15.76 | 15.81 | 7,184,849 | -0.39(-2.39%) |
Jul 30, 2014 | 16.57 | 16.59 | 16.01 | 16.20 | 9,108,117 | -0.30(-1.84%) |
Jul 29, 2014 | 16.72 | 17.14 | 16.28 | 16.51 | 19,619,836 | +1.09(+7.10%) |
Jul 28, 2014 | 15.84 | 15.84 | 15.34 | 15.41 | 9,326,877 | -0.48(-3.01%) |
Jul 25, 2014 | 15.59 | 15.93 | 15.51 | 15.89 | 6,462,866 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.09 | 15.66 | 15.66 | 7,135,100 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.24 | 15.98 | 16.09 | 5,273,681 | +0.02(+0.14%) |
Jul 22, 2014 | 16.05 | 16.20 | 16.01 | 16.07 | 4,518,510 | +0.14(+0.86%) |
Jul 21, 2014 | 15.90 | 16.04 | 15.86 | 15.93 | 3,813,149 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.96 | 15.73 | 15.95 | 7,776,478 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.18 | 15.87 | 15.89 | 4,612,092 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.28 | 16.07 | 16.24 | 5,228,494 | +0.17(+1.09%) |
Jul 15, 2014 | 16.16 | 16.22 | 15.97 | 16.07 | 4,951,437 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.28 | 16.08 | 16.16 | 5,022,142 | +0.04(+0.24%) |
Jul 11, 2014 | 16.08 | 16.17 | 15.89 | 16.13 | 6,491,914 | -0.02(-0.14%) |
Jul 10, 2014 | 15.99 | 16.35 | 15.69 | 16.15 | 10,657,880 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.64 | 16.42 | 16.45 | 6,010,421 | -0.05(-0.28%) |
Jul 08, 2014 | 16.73 | 16.73 | 16.39 | 16.50 | 5,179,648 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.04 | 16.70 | 16.77 | 3,215,402 | -0.27(-1.56%) |
Jul 03, 2014 | 16.93 | 17.04 | 17.04 | 17.04 | 2,381,592 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.03 | 16.79 | 16.85 | 3,465,298 | -0.11(-0.63%) |
Jul 01, 2014 | 16.98 | 17.11 | 16.83 | 16.96 | 5,065,569 | +0.08(+0.45%) |
Jun 30, 2014 | 16.84 | 17.12 | 16.76 | 16.88 | 4,984,713 | -0.01(-0.05%) |
Jun 27, 2014 | 16.76 | 16.92 | 16.59 | 16.89 | 3,818,304 | +0.06(+0.36%) |
Jun 26, 2014 | 16.77 | 16.92 | 16.66 | 16.83 | 5,193,978 | +0.07(+0.41%) |
Jun 25, 2014 | 16.49 | 16.83 | 16.45 | 16.76 | 6,252,502 | +0.27(+1.66%) |
Jun 24, 2014 | 16.48 | 16.65 | 16.39 | 16.48 | 5,757,176 | -0.04(-0.23%) |
Jun 23, 2014 | 16.53 | 16.72 | 16.48 | 16.52 | 5,961,941 | +0.08(+0.46%) |
Jun 20, 2014 | 16.80 | 16.80 | 16.41 | 16.45 | 7,266,557 | -0.36(-2.13%) |
Jun 19, 2014 | 16.62 | 16.84 | 16.62 | 16.80 | 5,912,445 | +0.15(+0.91%) |
Jun 18, 2014 | 16.61 | 16.70 | 16.35 | 16.65 | 6,705,334 | +0.14(+0.83%) |
Jun 17, 2014 | 16.47 | 16.59 | 16.16 | 16.51 | 10,913,739 | -0.05(-0.32%) |
Jun 16, 2014 | 16.51 | 16.58 | 16.19 | 16.57 | 11,064,895 | -0.05(-0.27%) |
Jun 13, 2014 | 16.96 | 16.97 | 16.56 | 16.61 | 10,831,524 | -0.38(-2.24%) |
Jun 12, 2014 | 16.92 | 17.06 | 16.79 | 16.99 | 6,891,963 | +0.01(+0.09%) |
Jun 11, 2014 | 17.05 | 17.05 | 16.87 | 16.98 | 5,098,591 | -0.14(-0.84%) |
Jun 10, 2014 | 16.99 | 17.13 | 16.96 | 17.12 | 6,300,346 | +0.40(+2.40%) |
Jun 06, 2014 | 16.53 | 16.88 | 16.51 | 16.72 | 6,595,124 | +0.21(+1.28%) |
Jun 05, 2014 | 16.62 | 17.32 | 16.36 | 16.51 | 18,871,402 | -0.10(-0.59%) |
Jun 04, 2014 | 16.36 | 16.71 | 16.33 | 16.61 | 10,377,672 | +0.19(+1.15%) |
Jun 03, 2014 | 16.16 | 16.53 | 16.14 | 16.42 | 6,367,981 | +0.23(+1.40%) |
Jun 02, 2014 | 16.12 | 16.29 | 16.07 | 16.19 | 6,832,592 | +0.05(+0.33%) |
May 30, 2014 | 16.13 | 16.19 | 15.99 | 16.14 | 9,813,670 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.14 | 6,671,736 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.32 | 16.09 | 16.12 | 5,299,238 | +0.03(+0.19%) |
May 27, 2014 | 16.22 | 16.33 | 16.05 | 16.08 | 5,688,646 | -0.04(-0.24%) |
May 23, 2014 | 15.87 | 16.12 | 16.12 | 16.12 | 6,780,585 | +0.23(+1.45%) |
May 22, 2014 | 15.82 | 16.05 | 15.74 | 15.89 | 3,795,187 | +0.06(+0.36%) |
May 21, 2014 | 15.80 | 15.97 | 15.66 | 15.83 | 8,119,748 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,000,260 | -0.27(-1.70%) |
May 19, 2014 | 15.73 | 16.06 | 15.68 | 16.05 | 9,227,712 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.85 | 15.50 | 15.79 | 10,547,875 | +0.52(+3.42%) |
May 15, 2014 | 15.55 | 15.55 | 14.90 | 15.27 | 9,110,967 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.62 | 15.27 | 15.33 | 6,174,354 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.58 | 15.62 | 7,076,123 | +0.01(+0.05%) |
May 12, 2014 | 15.18 | 15.67 | 15.16 | 15.62 | 6,594,449 | +0.47(+3.10%) |
May 09, 2014 | 14.93 | 15.15 | 14.86 | 15.15 | 5,647,837 | +0.20(+1.32%) |
May 08, 2014 | 14.93 | 15.30 | 14.88 | 14.95 | 5,534,143 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.05 | 14.77 | 14.93 | 6,692,894 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,511,766 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.15 | 15.29 | 5,590,562 | -0.28(-1.80%) |
May 02, 2014 | 15.63 | 15.80 | 15.46 | 15.57 | 10,350,396 | +0.34(+2.24%) |
May 01, 2014 | 15.16 | 15.48 | 15.12 | 15.23 | 11,713,626 | +0.01(+0.05%) |
Apr 30, 2014 | 15.31 | 15.43 | 15.12 | 15.22 | 8,934,295 | -0.11(-0.69%) |
Apr 29, 2014 | 15.70 | 15.70 | 15.32 | 15.33 | 7,993,648 | -0.36(-2.32%) |
Apr 28, 2014 | 15.87 | 15.93 | 15.46 | 15.69 | 9,794,797 | -0.05(-0.34%) |
Apr 25, 2014 | 15.65 | 16.13 | 15.08 | 15.74 | 22,499,682 | -1.27(-7.44%) |
Apr 24, 2014 | 16.85 | 17.09 | 16.65 | 17.01 | 5,052,153 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,010,053 | -0.10(-0.58%) |
Apr 22, 2014 | 16.68 | 17.02 | 16.60 | 16.88 | 4,916,298 | +0.24(+1.46%) |
Apr 21, 2014 | 17.02 | 17.02 | 16.45 | 16.64 | 3,047,185 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,050,823 | +0.05(+0.32%) |
Apr 16, 2014 | 16.35 | 16.68 | 16.29 | 16.66 | 3,820,348 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,248,446 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.39 | 16.19 | 16.31 | 4,438,988 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.12 | 16.18 | 4,647,622 | -0.18(-1.11%) |
Apr 10, 2014 | 16.68 | 16.74 | 16.33 | 16.36 | 5,865,213 | -0.36(-2.13%) |
Apr 09, 2014 | 16.55 | 16.85 | 16.35 | 16.71 | 5,549,064 | +0.20(+1.22%) |
Apr 08, 2014 | 16.55 | 16.69 | 16.15 | 16.51 | 8,771,977 | -0.04(-0.23%) |
Apr 07, 2014 | 17.09 | 17.14 | 16.50 | 16.55 | 6,905,977 | -0.60(-3.52%) |
Apr 04, 2014 | 17.38 | 17.69 | 17.03 | 17.15 | 6,485,183 | -0.13(-0.74%) |
Apr 03, 2014 | 17.31 | 17.43 | 17.19 | 17.28 | 5,275,535 | -0.01(-0.04%) |
Apr 02, 2014 | 17.00 | 17.37 | 16.92 | 17.29 | 4,121,609 | +0.32(+1.91%) |
Apr 01, 2014 | 16.84 | 17.21 | 16.82 | 16.97 | 4,458,067 | +0.19(+1.13%) |
Mar 31, 2014 | 16.71 | 16.94 | 16.62 | 16.78 | 4,740,750 | +0.13(+0.77%) |
Mar 28, 2014 | 16.52 | 16.72 | 16.40 | 16.65 | 5,566,724 | +0.18(+1.10%) |
Mar 27, 2014 | 16.40 | 16.66 | 16.32 | 16.47 | 3,792,680 | -0.01(-0.05%) |
Mar 26, 2014 | 16.77 | 16.87 | 16.47 | 16.47 | 6,238,310 | -0.12(-0.73%) |
Mar 25, 2014 | 16.47 | 16.67 | 16.42 | 16.60 | 4,171,624 | +0.21(+1.29%) |
Mar 24, 2014 | 16.52 | 16.69 | 16.35 | 16.38 | 6,346,523 | -0.15(-0.91%) |
Mar 21, 2014 | 16.96 | 17.13 | 16.50 | 16.53 | 9,276,618 | -0.27(-1.62%) |
Mar 20, 2014 | 17.37 | 17.45 | 16.77 | 16.81 | 7,091,126 | -0.63(-3.60%) |
Mar 19, 2014 | 17.77 | 17.84 | 17.32 | 17.43 | 5,590,658 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.57 | 17.12 | 17.50 | 5,924,410 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.20 | 6,625,348 | +0.01(+0.04%) |
Mar 14, 2014 | 17.11 | 17.33 | 17.04 | 17.19 | 5,254,361 | +0.05(+0.26%) |
Mar 13, 2014 | 17.66 | 17.74 | 17.00 | 17.15 | 6,463,988 | -0.45(-2.58%) |
Mar 12, 2014 | 17.56 | 17.79 | 17.47 | 17.60 | 7,217,676 | -0.03(-0.17%) |
Mar 11, 2014 | 17.52 | 17.65 | 17.43 | 17.63 | 5,336,223 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.36 | 17.46 | 4,322,004 | -0.20(-1.11%) |
Mar 07, 2014 | 17.92 | 17.92 | 17.58 | 17.66 | 5,563,311 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.86 | 17.63 | 17.85 | 3,886,537 | +0.13(+0.73%) |
Mar 05, 2014 | 17.58 | 17.75 | 17.53 | 17.72 | 4,236,144 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.69 | 17.43 | 17.62 | 3,616,892 | +0.32(+1.83%) |
Mar 03, 2014 | 17.31 | 17.40 | 17.04 | 17.30 | 3,956,940 | -0.34(-1.93%) |
Feb 28, 2014 | 17.63 | 17.74 | 17.43 | 17.64 | 4,105,664 | +0.03(+0.17%) |
Feb 27, 2014 | 17.60 | 17.67 | 17.43 | 17.61 | 3,932,233 | -0.06(-0.34%) |
Feb 26, 2014 | 17.37 | 17.75 | 17.14 | 17.67 | 7,303,135 | +0.52(+3.04%) |
Feb 25, 2014 | 16.84 | 17.24 | 16.71 | 17.15 | 5,251,162 | +0.32(+1.93%) |
Feb 24, 2014 | 17.01 | 17.24 | 16.81 | 16.82 | 3,254,842 | -0.13(-0.76%) |
Feb 21, 2014 | 16.88 | 17.05 | 16.74 | 16.95 | 3,943,982 | +0.11(+0.63%) |
Feb 20, 2014 | 16.67 | 16.87 | 16.55 | 16.84 | 3,401,209 | +0.21(+1.27%) |
Feb 19, 2014 | 16.75 | 16.98 | 16.59 | 16.63 | 5,120,389 | -0.20(-1.21%) |
Feb 18, 2014 | 16.96 | 17.11 | 16.72 | 16.84 | 4,193,059 | -0.13(-0.76%) |
Feb 14, 2014 | 16.73 | 16.97 | 16.97 | 16.97 | 4,113,115 | +0.17(+0.99%) |
Feb 13, 2014 | 16.75 | 16.94 | 16.55 | 16.80 | 4,963,261 | -0.13(-0.76%) |
Feb 12, 2014 | 16.96 | 17.02 | 16.65 | 16.93 | 7,137,757 | -0.03(-0.18%) |
Feb 11, 2014 | 16.94 | 17.15 | 16.80 | 16.96 | 11,144,679 | +0.57(+3.46%) |
Feb 10, 2014 | 16.62 | 16.66 | 16.07 | 16.39 | 11,182,838 | -0.24(-1.45%) |
Feb 07, 2014 | 16.25 | 16.65 | 16.20 | 16.63 | 6,341,922 | +0.46(+2.85%) |
Feb 06, 2014 | 15.74 | 16.22 | 15.72 | 16.17 | 3,308,144 | +0.51(+3.23%) |
Feb 05, 2014 | 15.69 | 15.83 | 15.56 | 15.67 | 4,074,252 | -0.12(-0.77%) |
Feb 04, 2014 | 15.79 | 15.89 | 15.58 | 15.79 | 5,701,673 | +0.11(+0.67%) |
Feb 03, 2014 | 15.97 | 16.10 | 15.59 | 15.68 | 7,100,561 | -0.30(-1.89%) |
Jan 31, 2014 | 15.73 | 16.20 | 15.69 | 15.98 | 6,320,039 | -0.05(-0.28%) |
Jan 30, 2014 | 16.35 | 16.43 | 15.92 | 16.03 | 4,625,175 | -0.15(-0.93%) |
Jan 29, 2014 | 16.26 | 16.44 | 16.06 | 16.18 | 3,892,725 | -0.26(-1.61%) |
Jan 28, 2014 | 16.48 | 16.78 | 16.38 | 16.44 | 5,149,984 | +0.04(+0.23%) |
Jan 27, 2014 | 16.25 | 16.52 | 15.76 | 16.41 | 8,237,869 | +0.20(+1.26%) |
Jan 24, 2014 | 16.69 | 16.69 | 16.00 | 16.20 | 6,906,246 | -0.60(-3.55%) |
Jan 23, 2014 | 16.78 | 16.89 | 16.61 | 16.80 | 3,820,019 | -0.11(-0.67%) |
Jan 22, 2014 | 16.64 | 16.94 | 16.50 | 16.91 | 4,000,876 | +0.28(+1.68%) |
Jan 21, 2014 | 16.72 | 16.75 | 16.32 | 16.63 | 6,516,867 | -0.06(-0.36%) |
Jan 17, 2014 | 17.46 | 16.69 | 16.69 | 16.69 | 16,823,144 | -0.74(-4.25%) |
Jan 16, 2014 | 17.43 | 17.52 | 17.18 | 17.43 | 4,989,798 | -0.07(-0.39%) |
Jan 15, 2014 | 17.52 | 17.58 | 17.35 | 17.50 | 2,878,824 | -0.02(-0.13%) |
Jan 14, 2014 | 17.31 | 17.52 | 17.18 | 17.52 | 4,509,590 | +0.38(+2.20%) |
Jan 13, 2014 | 17.61 | 17.64 | 17.12 | 17.15 | 4,752,572 | -0.57(-3.24%) |
Jan 10, 2014 | 17.55 | 17.83 | 17.47 | 17.72 | 3,502,714 | +0.26(+1.47%) |
Jan 09, 2014 | 17.45 | 17.58 | 17.22 | 17.46 | 3,271,599 | +0.07(+0.39%) |
Jan 08, 2014 | 17.15 | 17.52 | 17.03 | 17.40 | 4,795,536 | +0.19(+1.08%) |
Jan 07, 2014 | 17.26 | 17.40 | 17.14 | 17.21 | 3,853,647 | +0.01(+0.04%) |
Jan 06, 2014 | 17.51 | 17.59 | 17.09 | 17.20 | 4,619,257 | -0.24(-1.38%) |
Jan 03, 2014 | 17.15 | 17.47 | 17.10 | 17.44 | 4,232,419 | +0.35(+2.07%) |
Jan 02, 2014 | 17.12 | 17.26 | 17.03 | 17.09 | 3,091,386 | -0.06(-0.35%) |
Dec 31, 2013 | 17.15 | 17.15 | 17.15 | 17.15 | 3,781,537 | -0.02(-0.13%) |
Dec 30, 2013 | 16.92 | 17.25 | 16.92 | 17.17 | 2,733,425 | +0.25(+1.47%) |
Dec 27, 2013 | 17.05 | 17.17 | 16.91 | 16.92 | 2,628,084 | -0.10(-0.58%) |
Dec 26, 2013 | 17.04 | 17.17 | 17.00 | 17.02 | 1,511,311 | -0.01(-0.04%) |
Dec 24, 2013 | 16.96 | 17.23 | 16.92 | 17.03 | 1,805,982 | +0.09(+0.53%) |
Dec 23, 2013 | 16.46 | 16.99 | 16.40 | 16.94 | 4,752,185 | +0.60(+3.69%) |
Dec 20, 2013 | 16.38 | 16.55 | 16.27 | 16.34 | 6,800,407 | +0.02(+0.09%) |
Dec 19, 2013 | 16.34 | 16.37 | 16.16 | 16.32 | 4,656,300 | -0.09(-0.55%) |
Dec 18, 2013 | 16.12 | 16.45 | 15.88 | 16.41 | 6,811,768 | +0.47(+2.93%) |
Dec 17, 2013 | 16.13 | 16.14 | 15.82 | 15.94 | 3,939,878 | -0.20(-1.21%) |
Dec 16, 2013 | 16.20 | 16.27 | 15.98 | 16.14 | 2,721,825 | +0.11(+0.71%) |
Dec 13, 2013 | 16.21 | 16.31 | 15.85 | 16.03 | 4,346,087 | -0.14(-0.88%) |
Dec 12, 2013 | 16.06 | 16.28 | 16.01 | 16.17 | 4,597,453 | +0.14(+0.85%) |
Dec 11, 2013 | 16.17 | 16.22 | 15.89 | 16.04 | 5,526,948 | -0.17(-1.02%) |
Dec 10, 2013 | 16.21 | 16.54 | 16.19 | 16.20 | 4,621,104 | +0.00(+0.00%) |
Dec 09, 2013 | 16.37 | 16.45 | 16.10 | 16.20 | 5,932,459 | -0.10(-0.60%) |
Dec 06, 2013 | 16.34 | 16.68 | 16.27 | 16.30 | 5,421,010 | +0.24(+1.50%) |
Dec 05, 2013 | 16.19 | 16.32 | 15.94 | 16.06 | 5,064,822 | -0.17(-1.02%) |
Dec 04, 2013 | 16.39 | 16.42 | 16.01 | 16.22 | 6,177,810 | -0.16(-0.97%) |
Dec 03, 2013 | 16.47 | 16.51 | 16.21 | 16.38 | 4,504,604 | -0.13(-0.78%) |
Dec 02, 2013 | 16.86 | 16.90 | 16.48 | 16.51 | 5,378,601 | -0.38(-2.23%) |
Nov 29, 2013 | 16.93 | 17.01 | 16.80 | 16.89 | 2,704,103 | -0.05(-0.31%) |
Nov 27, 2013 | 16.78 | 16.98 | 16.70 | 16.94 | 5,580,626 | +0.32(+1.90%) |
Nov 26, 2013 | 16.37 | 16.65 | 16.34 | 16.62 | 8,766,159 | +0.25(+1.52%) |
Nov 25, 2013 | 16.46 | 16.51 | 16.19 | 16.37 | 3,465,738 | -0.04(-0.23%) |
Nov 22, 2013 | 16.54 | 16.63 | 16.32 | 16.41 | 5,000,592 | -0.19(-1.13%) |
Nov 21, 2013 | 16.28 | 16.60 | 16.07 | 16.60 | 4,988,440 | +0.54(+3.38%) |
Nov 20, 2013 | 16.01 | 16.49 | 15.99 | 16.06 | 9,820,115 | +0.20(+1.28%) |
Nov 19, 2013 | 15.79 | 16.16 | 15.71 | 15.85 | 6,980,177 | +0.17(+1.11%) |
Nov 18, 2013 | 16.01 | 16.04 | 15.58 | 15.68 | 3,428,397 | -0.29(-1.79%) |
Nov 15, 2013 | 16.08 | 16.19 | 15.93 | 15.97 | 2,835,602 | +0.01(+0.05%) |
Nov 14, 2013 | 15.81 | 16.16 | 15.79 | 15.96 | 4,036,799 | +0.15(+0.95%) |
Nov 13, 2013 | 15.27 | 15.90 | 15.27 | 15.81 | 6,419,715 | +0.40(+2.59%) |
Nov 12, 2013 | 15.15 | 15.46 | 15.12 | 15.41 | 5,333,274 | +0.12(+0.79%) |
Nov 11, 2013 | 15.33 | 15.33 | 15.12 | 15.29 | 2,654,205 | -0.04(-0.25%) |
Nov 08, 2013 | 15.27 | 15.35 | 14.90 | 15.33 | 5,542,051 | -0.02(-0.10%) |
Nov 07, 2013 | 15.79 | 15.99 | 15.31 | 15.34 | 4,181,641 | -0.29(-1.88%) |
Nov 06, 2013 | 15.71 | 15.76 | 15.47 | 15.64 | 3,353,236 | -0.02(-0.10%) |
Nov 05, 2013 | 15.78 | 15.83 | 15.58 | 15.65 | 4,686,797 | -0.18(-1.14%) |
Nov 04, 2013 | 15.91 | 16.03 | 15.78 | 15.83 | 4,476,007 | +0.00(+0.00%) |
Nov 01, 2013 | 15.93 | 16.05 | 15.53 | 15.83 | 4,877,591 | -0.08(-0.52%) |
Oct 31, 2013 | 16.22 | 16.25 | 15.91 | 15.91 | 6,875,757 | -0.27(-1.68%) |
Oct 30, 2013 | 16.27 | 16.43 | 15.99 | 16.19 | 5,855,858 | +0.02(+0.09%) |
Oct 29, 2013 | 16.37 | 16.52 | 16.10 | 16.17 | 10,571,206 | +0.41(+2.63%) |
Oct 28, 2013 | 15.79 | 16.05 | 15.70 | 15.76 | 7,355,848 | -0.05(-0.33%) |
Oct 25, 2013 | 15.94 | 16.02 | 15.65 | 15.81 | 4,321,805 | -0.02(-0.14%) |
Oct 24, 2013 | 15.40 | 15.98 | 15.40 | 15.83 | 5,968,754 | +0.56(+3.65%) |
Oct 23, 2013 | 15.39 | 15.70 | 15.20 | 15.27 | 5,676,872 | -0.17(-1.07%) |
Oct 22, 2013 | 15.01 | 15.56 | 14.91 | 15.44 | 9,030,685 | +0.61(+4.11%) |
Oct 21, 2013 | 15.02 | 15.08 | 14.70 | 14.83 | 5,207,452 | -0.22(-1.45%) |
Oct 18, 2013 | 15.01 | 15.12 | 14.78 | 15.05 | 4,828,562 | +0.17(+1.17%) |
Oct 17, 2013 | 14.51 | 14.93 | 14.39 | 14.88 | 6,344,889 | +0.27(+1.86%) |
Oct 16, 2013 | 15.02 | 15.03 | 14.54 | 14.60 | 10,370,475 | -0.33(-2.22%) |
Oct 15, 2013 | 15.23 | 15.24 | 14.78 | 14.94 | 7,139,646 | -0.34(-2.22%) |
Oct 14, 2013 | 15.28 | 15.37 | 14.94 | 15.27 | 3,739,287 | -0.20(-1.31%) |
Oct 11, 2013 | 15.15 | 15.51 | 15.15 | 15.48 | 4,511,279 | +0.31(+2.04%) |
Oct 10, 2013 | 14.91 | 15.18 | 14.88 | 15.17 | 4,929,812 | +0.46(+3.12%) |
Oct 09, 2013 | 14.69 | 14.95 | 14.52 | 14.71 | 7,875,327 | +0.15(+1.01%) |
Oct 08, 2013 | 15.11 | 15.28 | 14.55 | 14.56 | 12,748,012 | -0.81(-5.27%) |
Oct 07, 2013 | 15.54 | 15.61 | 15.37 | 15.37 | 4,099,146 | -0.36(-2.29%) |
Oct 04, 2013 | 15.68 | 15.79 | 15.52 | 15.73 | 2,735,073 | +0.02(+0.10%) |
Oct 03, 2013 | 15.89 | 16.06 | 15.49 | 15.72 | 4,160,744 | -0.21(-1.32%) |
Oct 02, 2013 | 15.84 | 16.09 | 15.66 | 15.93 | 4,767,324 | -0.06(-0.38%) |
Oct 01, 2013 | 16.00 | 16.21 | 15.85 | 15.99 | 5,404,189 | +0.02(+0.09%) |
Sep 30, 2013 | 15.68 | 16.06 | 15.58 | 15.97 | 4,222,554 | +0.12(+0.76%) |
Sep 27, 2013 | 15.92 | 15.97 | 15.74 | 15.85 | 3,760,716 | -0.20(-1.22%) |
Sep 26, 2013 | 16.13 | 16.24 | 15.92 | 16.05 | 5,131,188 | -0.08(-0.47%) |
Sep 25, 2013 | 16.34 | 16.34 | 16.03 | 16.12 | 4,887,959 | -0.26(-1.56%) |
Sep 24, 2013 | 16.21 | 16.72 | 16.12 | 16.38 | 5,063,815 | +0.20(+1.25%) |
Sep 23, 2013 | 16.42 | 16.49 | 16.04 | 16.18 | 4,350,141 | -0.33(-2.00%) |
Sep 20, 2013 | 16.78 | 16.84 | 16.40 | 16.51 | 7,446,406 | -0.18(-1.08%) |
Sep 19, 2013 | 16.95 | 17.22 | 16.66 | 16.69 | 8,829,787 | -0.11(-0.67%) |
Sep 18, 2013 | 16.11 | 16.96 | 15.77 | 16.80 | 8,985,886 | +0.66(+4.09%) |
Sep 17, 2013 | 15.97 | 16.20 | 15.93 | 16.14 | 4,098,556 | +0.15(+0.94%) |
Sep 16, 2013 | 16.33 | 16.36 | 15.62 | 15.99 | 6,184,326 | +0.37(+2.35%) |
Sep 13, 2013 | 15.59 | 15.70 | 15.44 | 15.62 | 3,473,277 | +0.11(+0.73%) |
Sep 12, 2013 | 15.75 | 15.89 | 15.49 | 15.51 | 6,285,722 | -0.25(-1.57%) |
Sep 11, 2013 | 15.54 | 15.91 | 15.45 | 15.76 | 5,594,467 | +0.20(+1.30%) |
Sep 10, 2013 | 15.68 | 15.73 | 15.37 | 15.55 | 6,777,310 | +0.19(+1.22%) |
Sep 09, 2013 | 14.80 | 15.39 | 14.80 | 15.37 | 5,029,865 | +0.63(+4.28%) |
Sep 06, 2013 | 14.64 | 14.88 | 14.53 | 14.73 | 5,627,851 | +0.31(+2.13%) |
Sep 05, 2013 | 14.28 | 14.48 | 14.11 | 14.43 | 4,340,045 | +0.12(+0.84%) |
Sep 04, 2013 | 14.31 | 14.37 | 14.16 | 14.31 | 5,190,477 | -0.02(-0.11%) |
Sep 03, 2013 | 14.37 | 14.53 | 14.22 | 14.32 | 8,662,862 | +0.12(+0.85%) |
Aug 30, 2013 | 14.30 | 14.41 | 14.14 | 14.20 | 5,289,500 | -0.09(-0.63%) |
Aug 29, 2013 | 13.85 | 14.32 | 13.71 | 14.29 | 5,255,136 | +0.40(+2.86%) |
Aug 28, 2013 | 14.02 | 14.14 | 13.89 | 13.89 | 4,384,445 | -0.15(-1.07%) |
Aug 27, 2013 | 14.31 | 14.31 | 13.97 | 14.04 | 4,040,094 | -0.40(-2.76%) |
Aug 26, 2013 | 14.55 | 14.67 | 14.35 | 14.44 | 2,979,349 | -0.08(-0.57%) |
Aug 23, 2013 | 14.64 | 14.67 | 14.29 | 14.52 | 4,789,298 | -0.08(-0.57%) |
Aug 22, 2013 | 14.49 | 14.79 | 14.42 | 14.61 | 4,995,331 | +0.12(+0.83%) |
Aug 21, 2013 | 14.22 | 14.70 | 14.13 | 14.49 | 8,990,131 | +0.18(+1.26%) |
Aug 20, 2013 | 14.16 | 14.42 | 13.95 | 14.31 | 6,051,545 | +0.34(+2.42%) |
Aug 19, 2013 | 14.22 | 14.28 | 13.95 | 13.97 | 4,877,973 | -0.31(-2.16%) |
Aug 16, 2013 | 14.32 | 14.65 | 14.16 | 14.28 | 4,613,758 | -0.05(-0.31%) |
Aug 15, 2013 | 14.10 | 14.49 | 13.83 | 14.32 | 7,929,731 | +0.02(+0.11%) |
Aug 14, 2013 | 14.41 | 14.48 | 14.23 | 14.31 | 4,453,626 | -0.13(-0.88%) |
Aug 13, 2013 | 14.97 | 14.98 | 14.34 | 14.43 | 7,881,106 | -0.50(-3.32%) |
Aug 12, 2013 | 14.79 | 15.04 | 14.76 | 14.93 | 3,113,844 | -0.01(-0.05%) |
Aug 09, 2013 | 15.16 | 15.20 | 14.79 | 14.94 | 5,056,573 | -0.29(-1.92%) |
Aug 08, 2013 | 15.22 | 15.39 | 15.13 | 15.23 | 3,255,985 | +0.09(+0.60%) |
Aug 07, 2013 | 15.44 | 15.55 | 14.94 | 15.14 | 5,089,824 | -0.43(-2.75%) |
Aug 06, 2013 | 15.94 | 15.98 | 15.46 | 15.57 | 3,759,665 | -0.43(-2.68%) |
Aug 05, 2013 | 16.11 | 16.15 | 15.94 | 16.00 | 3,019,787 | -0.18(-1.11%) |
Aug 02, 2013 | 15.72 | 16.24 | 15.67 | 16.18 | 5,028,743 | +0.44(+2.77%) |