Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.96 | 22.02 | 21.77 | 21.78 | 13,386,433 | -0.28(-1.26%) |
Jul 30, 2014 | 22.44 | 22.47 | 22.03 | 22.06 | 13,465,846 | -0.23(-1.01%) |
Jul 29, 2014 | 22.31 | 22.43 | 22.25 | 22.28 | 16,038,985 | -0.06(-0.26%) |
Jul 28, 2014 | 22.39 | 22.46 | 22.19 | 22.34 | 8,391,795 | -0.05(-0.22%) |
Jul 25, 2014 | 22.47 | 22.54 | 22.27 | 22.39 | 9,003,832 | -0.16(-0.71%) |
Jul 24, 2014 | 22.46 | 22.61 | 22.42 | 22.55 | 12,721,587 | +0.17(+0.77%) |
Jul 23, 2014 | 22.53 | 22.53 | 22.34 | 22.38 | 12,156,885 | -0.11(-0.50%) |
Jul 22, 2014 | 22.41 | 22.66 | 22.07 | 22.49 | 16,456,331 | -0.04(-0.19%) |
Jul 21, 2014 | 22.28 | 22.56 | 22.24 | 22.54 | 16,097,293 | -0.09(-0.38%) |
Jul 18, 2014 | 22.42 | 22.67 | 22.32 | 22.62 | 12,694,030 | +0.32(+1.42%) |
Jul 17, 2014 | 22.38 | 22.52 | 22.29 | 22.31 | 12,098,838 | -0.13(-0.57%) |
Jul 16, 2014 | 22.57 | 22.72 | 22.37 | 22.43 | 14,765,804 | +0.03(+0.14%) |
Jul 15, 2014 | 23.07 | 23.11 | 22.40 | 22.40 | 33,593,524 | -0.85(-3.67%) |
Jul 14, 2014 | 23.39 | 23.44 | 23.21 | 23.25 | 15,499,719 | -0.04(-0.18%) |
Jul 11, 2014 | 23.35 | 23.39 | 23.08 | 23.30 | 18,484,454 | +0.26(+1.12%) |
Jul 10, 2014 | 22.86 | 23.04 | 22.86 | 23.04 | 14,082,399 | +0.08(+0.35%) |
Jul 09, 2014 | 22.99 | 23.09 | 22.92 | 22.96 | 11,005,916 | +0.05(+0.21%) |
Jul 08, 2014 | 22.88 | 22.97 | 22.80 | 22.91 | 9,509,164 | +0.05(+0.21%) |
Jul 07, 2014 | 22.66 | 22.95 | 22.66 | 22.86 | 9,714,785 | +0.12(+0.54%) |
Jul 03, 2014 | 22.54 | 22.74 | 22.74 | 22.74 | 10,848,406 | +0.28(+1.24%) |
Jul 02, 2014 | 22.45 | 22.51 | 22.38 | 22.46 | 6,560,221 | +0.02(+0.10%) |
Jul 01, 2014 | 22.46 | 22.53 | 22.27 | 22.44 | 9,658,791 | -0.06(-0.26%) |
Jun 30, 2014 | 22.40 | 22.68 | 22.29 | 22.50 | 17,378,158 | +0.06(+0.29%) |
Jun 27, 2014 | 22.42 | 22.45 | 22.06 | 22.43 | 23,823,574 | -0.04(-0.19%) |
Jun 26, 2014 | 22.52 | 22.53 | 22.27 | 22.48 | 13,348,841 | -0.07(-0.31%) |
Jun 25, 2014 | 22.61 | 22.64 | 22.48 | 22.55 | 13,018,831 | -0.17(-0.76%) |
Jun 24, 2014 | 22.80 | 22.80 | 22.55 | 22.72 | 15,454,225 | -0.18(-0.80%) |
Jun 23, 2014 | 23.07 | 23.08 | 22.80 | 22.90 | 10,719,301 | -0.23(-1.00%) |
Jun 20, 2014 | 23.19 | 23.27 | 23.04 | 23.13 | 23,049,826 | +0.03(+0.12%) |
Jun 19, 2014 | 22.76 | 23.15 | 22.73 | 23.10 | 19,569,952 | +0.39(+1.70%) |
Jun 18, 2014 | 22.36 | 22.73 | 22.27 | 22.72 | 15,539,117 | +0.36(+1.61%) |
Jun 17, 2014 | 22.36 | 22.42 | 22.27 | 22.36 | 8,381,212 | -0.07(-0.31%) |
Jun 16, 2014 | 22.23 | 22.51 | 22.13 | 22.43 | 9,535,312 | +0.19(+0.87%) |
Jun 13, 2014 | 22.18 | 22.33 | 22.10 | 22.24 | 10,197,962 | +0.09(+0.41%) |
Jun 12, 2014 | 22.56 | 22.63 | 22.12 | 22.14 | 15,638,784 | -0.45(-1.97%) |
Jun 11, 2014 | 22.39 | 22.65 | 22.36 | 22.59 | 22,889,642 | +0.13(+0.57%) |
Jun 10, 2014 | 22.03 | 22.48 | 22.00 | 22.46 | 20,546,700 | +0.51(+2.32%) |
Jun 06, 2014 | 21.90 | 21.98 | 21.88 | 21.95 | 7,474,845 | +0.05(+0.24%) |
Jun 05, 2014 | 21.87 | 22.00 | 21.83 | 21.90 | 7,719,305 | +0.03(+0.15%) |
Jun 04, 2014 | 21.85 | 21.92 | 21.80 | 21.87 | 6,315,746 | -0.01(-0.02%) |
Jun 03, 2014 | 21.85 | 21.94 | 21.83 | 21.87 | 8,241,831 | -0.01(-0.02%) |
Jun 02, 2014 | 22.08 | 22.09 | 21.88 | 21.88 | 8,452,038 | -0.16(-0.75%) |
May 30, 2014 | 21.85 | 22.07 | 21.80 | 22.04 | 13,798,990 | +0.13(+0.61%) |
May 29, 2014 | 21.66 | 21.94 | 21.62 | 21.91 | 10,406,336 | +0.29(+1.32%) |
May 28, 2014 | 21.64 | 21.69 | 21.57 | 21.62 | 7,288,493 | +0.00(+0.00%) |
May 27, 2014 | 21.61 | 21.67 | 21.55 | 21.62 | 7,670,581 | +0.05(+0.22%) |
May 23, 2014 | 21.59 | 21.58 | 21.58 | 21.58 | 8,094,809 | -0.07(-0.31%) |
May 22, 2014 | 21.53 | 21.74 | 21.44 | 21.64 | 11,343,768 | +0.09(+0.41%) |
May 21, 2014 | 21.27 | 21.62 | 21.22 | 21.56 | 14,985,564 | +0.32(+1.52%) |
May 20, 2014 | 21.31 | 21.36 | 21.19 | 21.23 | 11,212,137 | -0.10(-0.45%) |
May 19, 2014 | 21.37 | 21.45 | 21.22 | 21.33 | 19,996,378 | -0.25(-1.18%) |
May 16, 2014 | 21.25 | 21.58 | 21.22 | 21.58 | 15,468,749 | +0.34(+1.60%) |
May 15, 2014 | 21.31 | 21.38 | 21.20 | 21.24 | 13,566,723 | -0.15(-0.69%) |
May 14, 2014 | 21.51 | 21.52 | 21.34 | 21.39 | 11,478,967 | -0.15(-0.69%) |
May 13, 2014 | 21.45 | 21.56 | 21.38 | 21.54 | 18,748,654 | +0.13(+0.59%) |
May 12, 2014 | 21.44 | 21.52 | 21.34 | 21.41 | 9,452,582 | +0.09(+0.42%) |
May 09, 2014 | 21.23 | 21.34 | 21.21 | 21.32 | 9,295,571 | +0.05(+0.22%) |
May 08, 2014 | 21.27 | 21.32 | 21.20 | 21.27 | 13,191,954 | +0.03(+0.12%) |
May 07, 2014 | 21.18 | 21.31 | 21.15 | 21.25 | 13,637,271 | +0.16(+0.75%) |
May 06, 2014 | 21.14 | 21.17 | 21.07 | 21.09 | 7,742,404 | -0.07(-0.33%) |
May 05, 2014 | 21.12 | 21.21 | 21.00 | 21.16 | 10,833,943 | -0.04(-0.20%) |
May 02, 2014 | 21.08 | 21.25 | 21.07 | 21.20 | 14,370,798 | +0.07(+0.35%) |
May 01, 2014 | 21.30 | 21.40 | 21.11 | 21.13 | 22,381,732 | -0.15(-0.70%) |
Apr 30, 2014 | 21.03 | 21.30 | 21.00 | 21.27 | 19,263,904 | -0.01(-0.02%) |
Apr 29, 2014 | 21.23 | 21.34 | 21.15 | 21.28 | 16,093,692 | +0.10(+0.48%) |
Apr 28, 2014 | 20.80 | 21.30 | 20.80 | 21.18 | 25,533,002 | +0.43(+2.10%) |
Apr 25, 2014 | 20.37 | 20.74 | 20.26 | 20.74 | 16,142,925 | +0.38(+1.85%) |
Apr 24, 2014 | 20.34 | 20.58 | 20.19 | 20.37 | 15,954,813 | +0.05(+0.23%) |
Apr 23, 2014 | 20.44 | 20.47 | 20.23 | 20.32 | 18,801,254 | -0.18(-0.85%) |
Apr 22, 2014 | 20.36 | 20.51 | 20.30 | 20.49 | 16,700,489 | +0.12(+0.57%) |
Apr 21, 2014 | 20.35 | 20.40 | 20.09 | 20.38 | 8,638,225 | -0.02(-0.08%) |
Apr 17, 2014 | 20.28 | 20.39 | 20.39 | 20.39 | 16,022,575 | +0.05(+0.23%) |
Apr 16, 2014 | 20.35 | 20.45 | 20.28 | 20.35 | 12,472,684 | +0.08(+0.39%) |
Apr 15, 2014 | 20.29 | 20.34 | 20.18 | 20.27 | 14,893,553 | -0.02(-0.10%) |
Apr 14, 2014 | 20.09 | 20.29 | 20.02 | 20.29 | 12,938,847 | +0.32(+1.59%) |
Apr 11, 2014 | 20.00 | 20.26 | 19.93 | 19.97 | 16,459,330 | -0.09(-0.45%) |
Apr 10, 2014 | 20.30 | 20.45 | 20.03 | 20.06 | 23,735,902 | -0.17(-0.84%) |
Apr 09, 2014 | 20.09 | 20.25 | 20.06 | 20.23 | 14,578,092 | +0.13(+0.66%) |
Apr 08, 2014 | 19.94 | 20.22 | 19.92 | 20.10 | 16,495,333 | +0.13(+0.64%) |
Apr 07, 2014 | 19.93 | 20.14 | 19.93 | 19.97 | 16,620,109 | +0.04(+0.21%) |
Apr 04, 2014 | 20.02 | 20.10 | 19.90 | 19.93 | 11,753,512 | -0.01(-0.05%) |
Apr 03, 2014 | 20.00 | 20.02 | 19.85 | 19.94 | 8,760,648 | +0.01(+0.03%) |
Apr 02, 2014 | 19.85 | 19.96 | 19.77 | 19.93 | 14,555,690 | +0.10(+0.51%) |
Apr 01, 2014 | 19.86 | 19.94 | 19.69 | 19.83 | 10,582,654 | -0.02(-0.11%) |
Mar 31, 2014 | 19.76 | 19.88 | 19.70 | 19.85 | 10,059,829 | +0.16(+0.84%) |
Mar 28, 2014 | 19.79 | 19.82 | 19.61 | 19.69 | 9,902,283 | -0.06(-0.30%) |
Mar 27, 2014 | 19.71 | 19.86 | 19.66 | 19.75 | 15,625,856 | -0.01(-0.05%) |
Mar 26, 2014 | 19.60 | 19.81 | 19.58 | 19.76 | 20,543,956 | +0.18(+0.92%) |
Mar 25, 2014 | 19.53 | 19.62 | 19.47 | 19.58 | 12,746,782 | +0.12(+0.60%) |
Mar 24, 2014 | 19.39 | 19.48 | 19.33 | 19.46 | 13,364,597 | +0.13(+0.66%) |
Mar 21, 2014 | 19.38 | 19.58 | 19.31 | 19.33 | 20,745,698 | +0.05(+0.27%) |
Mar 20, 2014 | 19.06 | 19.30 | 19.01 | 19.28 | 12,394,735 | +0.18(+0.92%) |
Mar 19, 2014 | 19.41 | 19.47 | 19.02 | 19.11 | 13,791,134 | -0.30(-1.56%) |
Mar 18, 2014 | 19.29 | 19.45 | 19.23 | 19.41 | 9,226,817 | +0.11(+0.58%) |
Mar 17, 2014 | 19.33 | 19.41 | 19.23 | 19.30 | 10,211,182 | +0.02(+0.11%) |
Mar 14, 2014 | 19.02 | 19.39 | 19.02 | 19.27 | 14,788,272 | +0.20(+1.03%) |
Mar 13, 2014 | 19.24 | 19.30 | 19.05 | 19.08 | 14,926,667 | -0.09(-0.47%) |
Mar 12, 2014 | 19.22 | 19.23 | 19.08 | 19.17 | 13,614,000 | -0.07(-0.39%) |
Mar 11, 2014 | 19.37 | 19.45 | 19.19 | 19.24 | 14,875,624 | -0.05(-0.27%) |
Mar 10, 2014 | 19.27 | 19.33 | 19.20 | 19.30 | 9,862,607 | +0.03(+0.14%) |
Mar 07, 2014 | 19.37 | 19.38 | 19.15 | 19.27 | 12,664,192 | -0.04(-0.22%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.18 | 19.31 | 20,630,996 | -0.03(-0.16%) |
Mar 05, 2014 | 19.39 | 19.53 | 19.29 | 19.34 | 14,836,673 | -0.06(-0.32%) |
Mar 04, 2014 | 19.30 | 19.54 | 19.27 | 19.41 | 22,794,090 | +0.32(+1.70%) |
Mar 03, 2014 | 18.88 | 19.32 | 18.87 | 19.08 | 24,497,466 | +0.10(+0.52%) |
Feb 28, 2014 | 18.83 | 19.06 | 18.83 | 18.98 | 16,759,236 | +0.20(+1.09%) |
Feb 27, 2014 | 18.58 | 18.81 | 18.57 | 18.78 | 10,688,635 | +0.23(+1.21%) |
Feb 26, 2014 | 18.65 | 18.74 | 18.53 | 18.55 | 11,053,031 | -0.07(-0.37%) |
Feb 25, 2014 | 18.53 | 18.78 | 18.52 | 18.62 | 14,986,340 | +0.10(+0.54%) |
Feb 24, 2014 | 18.47 | 18.69 | 18.47 | 18.52 | 12,010,512 | +0.01(+0.03%) |
Feb 21, 2014 | 18.61 | 18.63 | 18.46 | 18.52 | 13,572,196 | -0.08(-0.45%) |
Feb 20, 2014 | 18.42 | 18.65 | 18.38 | 18.60 | 11,412,671 | +0.19(+1.05%) |
Feb 19, 2014 | 18.53 | 18.58 | 18.37 | 18.41 | 12,105,588 | -0.16(-0.85%) |
Feb 18, 2014 | 18.61 | 18.69 | 18.52 | 18.56 | 10,890,819 | -0.06(-0.31%) |
Feb 14, 2014 | 18.42 | 18.62 | 18.62 | 18.62 | 12,578,043 | +0.15(+0.82%) |
Feb 13, 2014 | 18.19 | 18.47 | 18.19 | 18.47 | 15,725,110 | +0.18(+1.00%) |
Feb 12, 2014 | 18.45 | 18.46 | 18.22 | 18.29 | 19,185,996 | -0.11(-0.60%) |
Feb 11, 2014 | 18.37 | 18.45 | 18.20 | 18.39 | 18,300,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.54 | 18.58 | 18.35 | 18.42 | 14,342,152 | -0.06(-0.31%) |
Feb 07, 2014 | 18.28 | 18.50 | 18.21 | 18.48 | 22,383,898 | +0.31(+1.70%) |
Feb 06, 2014 | 17.85 | 18.19 | 17.82 | 18.17 | 34,946,468 | +0.37(+2.09%) |
Feb 05, 2014 | 17.88 | 17.97 | 17.69 | 17.80 | 30,187,678 | -0.23(-1.25%) |
Feb 04, 2014 | 17.96 | 18.10 | 17.88 | 18.02 | 18,822,460 | +0.17(+0.94%) |
Feb 03, 2014 | 18.41 | 18.42 | 17.84 | 17.86 | 30,771,234 | -0.58(-3.15%) |
Jan 31, 2014 | 18.32 | 18.60 | 17.97 | 18.44 | 29,528,402 | -0.07(-0.37%) |
Jan 30, 2014 | 18.97 | 18.97 | 18.41 | 18.50 | 35,216,472 | -0.57(-2.96%) |
Jan 29, 2014 | 19.20 | 19.21 | 18.93 | 19.07 | 27,165,166 | -0.22(-1.14%) |
Jan 28, 2014 | 19.31 | 19.31 | 19.14 | 19.29 | 15,499,686 | +0.01(+0.05%) |
Jan 27, 2014 | 19.54 | 19.54 | 19.21 | 19.28 | 20,674,714 | -0.25(-1.26%) |
Jan 24, 2014 | 19.45 | 19.62 | 19.38 | 19.53 | 26,049,438 | -0.04(-0.19%) |
Jan 23, 2014 | 19.56 | 19.58 | 19.34 | 19.56 | 15,690,218 | -0.07(-0.35%) |
Jan 22, 2014 | 19.58 | 19.70 | 19.52 | 19.63 | 10,494,944 | +0.07(+0.35%) |
Jan 21, 2014 | 19.47 | 19.56 | 19.37 | 19.56 | 18,921,838 | +0.18(+0.92%) |
Jan 17, 2014 | 19.52 | 19.38 | 19.38 | 19.38 | 16,029,970 | -0.14(-0.72%) |
Jan 16, 2014 | 19.28 | 19.54 | 19.27 | 19.53 | 12,008,504 | +0.21(+1.08%) |
Jan 15, 2014 | 19.36 | 19.40 | 19.25 | 19.32 | 11,570,885 | -0.04(-0.22%) |
Jan 14, 2014 | 19.43 | 19.50 | 19.24 | 19.36 | 17,632,822 | -0.06(-0.30%) |
Jan 13, 2014 | 19.50 | 19.52 | 19.37 | 19.42 | 18,715,532 | -0.09(-0.46%) |
Jan 10, 2014 | 19.68 | 19.71 | 19.45 | 19.50 | 13,659,239 | +0.01(+0.03%) |
Jan 09, 2014 | 19.44 | 19.57 | 19.40 | 19.50 | 11,415,731 | +0.06(+0.32%) |
Jan 08, 2014 | 19.51 | 19.59 | 19.35 | 19.44 | 25,591,016 | -0.08(-0.40%) |
Jan 07, 2014 | 19.61 | 19.73 | 19.50 | 19.52 | 13,452,779 | +0.00(+0.00%) |
Jan 06, 2014 | 19.77 | 19.80 | 19.47 | 19.52 | 20,473,864 | -0.23(-1.17%) |
Jan 03, 2014 | 19.88 | 19.95 | 19.71 | 19.75 | 10,241,990 | -0.09(-0.47%) |
Jan 02, 2014 | 20.03 | 20.09 | 19.78 | 19.84 | 12,070,298 | -0.26(-1.28%) |
Dec 31, 2013 | 20.06 | 20.10 | 20.10 | 20.10 | 19,757,554 | +0.02(+0.08%) |
Dec 30, 2013 | 20.08 | 20.12 | 19.97 | 20.08 | 13,538,198 | +0.03(+0.13%) |
Dec 27, 2013 | 20.08 | 20.13 | 20.00 | 20.05 | 8,157,106 | +0.03(+0.16%) |
Dec 26, 2013 | 19.94 | 20.05 | 19.93 | 20.02 | 10,020,199 | +0.09(+0.45%) |
Dec 24, 2013 | 20.00 | 20.12 | 19.92 | 19.93 | 19,344,022 | -0.03(-0.16%) |
Dec 23, 2013 | 20.00 | 20.05 | 19.81 | 19.97 | 25,807,598 | +0.03(+0.13%) |
Dec 20, 2013 | 19.82 | 19.94 | 19.73 | 19.94 | 32,598,228 | +0.18(+0.92%) |
Dec 19, 2013 | 19.66 | 19.77 | 19.59 | 19.76 | 17,321,904 | +0.03(+0.16%) |
Dec 18, 2013 | 19.42 | 19.73 | 19.23 | 19.73 | 24,945,974 | +0.37(+1.90%) |
Dec 17, 2013 | 19.25 | 19.45 | 19.21 | 19.36 | 18,038,898 | +0.11(+0.56%) |
Dec 16, 2013 | 19.20 | 19.30 | 19.16 | 19.25 | 14,471,961 | +0.07(+0.38%) |
Dec 13, 2013 | 19.23 | 19.28 | 19.04 | 19.18 | 24,063,574 | -0.05(-0.27%) |
Dec 12, 2013 | 19.42 | 19.51 | 19.18 | 19.23 | 17,875,936 | -0.24(-1.25%) |
Dec 11, 2013 | 19.31 | 19.52 | 19.28 | 19.47 | 19,005,074 | +0.18(+0.94%) |
Dec 10, 2013 | 19.43 | 19.45 | 19.18 | 19.29 | 14,972,481 | -0.19(-0.98%) |
Dec 09, 2013 | 19.39 | 19.51 | 19.29 | 19.48 | 13,179,382 | +0.12(+0.61%) |
Dec 06, 2013 | 19.24 | 19.37 | 19.22 | 19.37 | 12,994,461 | +0.26(+1.35%) |
Dec 05, 2013 | 19.19 | 19.24 | 19.08 | 19.11 | 13,913,623 | -0.14(-0.73%) |
Dec 04, 2013 | 19.13 | 19.30 | 19.09 | 19.25 | 15,427,743 | +0.03(+0.16%) |
Dec 03, 2013 | 19.06 | 19.23 | 19.10 | 19.22 | 15,102,529 | +0.11(+0.60%) |
Dec 02, 2013 | 19.13 | 19.23 | 19.07 | 19.10 | 13,818,314 | -0.02(-0.08%) |
Nov 29, 2013 | 19.19 | 19.21 | 19.09 | 19.12 | 7,741,567 | -0.09(-0.46%) |
Nov 27, 2013 | 19.17 | 19.25 | 19.08 | 19.21 | 7,862,187 | +0.08(+0.41%) |
Nov 26, 2013 | 19.25 | 19.26 | 19.10 | 19.13 | 14,227,782 | -0.06(-0.32%) |
Nov 25, 2013 | 19.33 | 19.35 | 19.15 | 19.19 | 8,426,162 | -0.08(-0.40%) |
Nov 22, 2013 | 19.19 | 19.27 | 19.03 | 19.27 | 12,325,519 | +0.07(+0.35%) |
Nov 21, 2013 | 19.46 | 19.46 | 18.96 | 19.20 | 24,341,198 | -0.24(-1.25%) |
Nov 20, 2013 | 19.57 | 19.64 | 19.36 | 19.44 | 11,657,361 | -0.11(-0.58%) |
Nov 19, 2013 | 19.59 | 19.60 | 19.48 | 19.56 | 11,140,821 | -0.10(-0.53%) |
Nov 18, 2013 | 19.68 | 19.70 | 19.55 | 19.66 | 10,325,496 | +0.02(+0.08%) |
Nov 15, 2013 | 19.46 | 19.64 | 19.46 | 19.64 | 10,318,314 | +0.16(+0.80%) |
Nov 14, 2013 | 19.41 | 19.61 | 19.41 | 19.49 | 13,327,854 | +0.20(+1.05%) |
Nov 12, 2013 | 19.36 | 19.38 | 19.16 | 19.29 | 14,460,812 | -0.07(-0.37%) |
Nov 11, 2013 | 19.39 | 19.44 | 19.30 | 19.36 | 8,187,148 | -0.05(-0.27%) |
Nov 08, 2013 | 19.33 | 19.41 | 19.14 | 19.41 | 26,281,234 | +0.03(+0.13%) |
Nov 07, 2013 | 19.56 | 19.58 | 19.26 | 19.39 | 12,398,947 | -0.17(-0.85%) |
Nov 06, 2013 | 19.48 | 19.59 | 19.41 | 19.55 | 8,816,838 | +0.14(+0.75%) |
Nov 05, 2013 | 19.34 | 19.45 | 19.26 | 19.41 | 9,374,423 | +0.06(+0.29%) |
Nov 04, 2013 | 19.40 | 19.48 | 19.27 | 19.35 | 9,946,186 | +0.05(+0.27%) |
Nov 01, 2013 | 19.26 | 19.48 | 19.21 | 19.30 | 12,806,107 | +0.05(+0.27%) |
Oct 31, 2013 | 19.15 | 19.41 | 19.08 | 19.25 | 19,679,292 | +0.09(+0.46%) |
Oct 30, 2013 | 19.39 | 19.39 | 19.15 | 19.16 | 10,868,847 | -0.19(-0.99%) |
Oct 29, 2013 | 19.07 | 19.37 | 19.05 | 19.35 | 17,827,274 | +0.32(+1.68%) |
Oct 28, 2013 | 18.75 | 19.10 | 18.75 | 19.03 | 15,525,064 | +0.29(+1.54%) |
Oct 25, 2013 | 18.66 | 18.79 | 18.56 | 18.74 | 24,807,680 | +0.15(+0.81%) |
Oct 24, 2013 | 18.96 | 19.00 | 18.55 | 18.59 | 23,409,638 | -0.22(-1.15%) |
Oct 23, 2013 | 18.76 | 18.89 | 18.66 | 18.81 | 13,159,071 | -0.02(-0.08%) |
Oct 22, 2013 | 18.66 | 18.86 | 18.60 | 18.82 | 15,418,081 | +0.20(+1.08%) |
Oct 21, 2013 | 18.58 | 18.62 | 18.49 | 18.62 | 10,400,690 | +0.08(+0.45%) |
Oct 18, 2013 | 18.55 | 18.61 | 18.41 | 18.54 | 13,560,324 | +0.12(+0.67%) |
Oct 17, 2013 | 18.47 | 18.58 | 18.39 | 18.41 | 15,605,710 | -0.04(-0.20%) |
Oct 16, 2013 | 18.30 | 18.46 | 18.27 | 18.45 | 12,011,306 | +0.19(+1.02%) |
Oct 15, 2013 | 18.42 | 18.43 | 18.23 | 18.26 | 13,497,791 | -0.21(-1.15%) |
Oct 14, 2013 | 18.31 | 18.51 | 18.26 | 18.48 | 8,297,144 | +0.10(+0.56%) |
Oct 11, 2013 | 18.37 | 18.43 | 18.27 | 18.37 | 11,997,878 | +0.03(+0.17%) |
Oct 10, 2013 | 18.12 | 18.34 | 18.06 | 18.34 | 17,059,624 | +0.53(+2.99%) |
Oct 09, 2013 | 17.97 | 18.04 | 17.79 | 17.81 | 13,911,834 | -0.12(-0.66%) |
Oct 08, 2013 | 17.99 | 18.05 | 17.89 | 17.93 | 13,571,360 | -0.04(-0.20%) |
Oct 07, 2013 | 17.82 | 18.09 | 17.80 | 17.96 | 12,354,465 | +0.05(+0.29%) |
Oct 04, 2013 | 17.94 | 18.02 | 17.85 | 17.91 | 7,775,645 | -0.03(-0.14%) |
Oct 03, 2013 | 17.91 | 18.03 | 17.84 | 17.94 | 11,216,500 | -0.03(-0.14%) |
Oct 02, 2013 | 17.88 | 17.97 | 17.78 | 17.96 | 11,156,824 | +0.02(+0.12%) |
Oct 01, 2013 | 17.72 | 17.97 | 17.70 | 17.94 | 13,480,326 | +0.19(+1.05%) |
Sep 30, 2013 | 17.84 | 17.86 | 17.72 | 17.76 | 14,550,818 | -0.19(-1.04%) |
Sep 27, 2013 | 18.00 | 18.04 | 17.85 | 17.94 | 15,244,640 | -0.15(-0.83%) |
Sep 26, 2013 | 17.99 | 18.09 | 17.97 | 18.09 | 9,860,328 | +0.11(+0.60%) |
Sep 25, 2013 | 18.15 | 18.15 | 17.94 | 17.99 | 19,366,996 | -0.15(-0.83%) |
Sep 24, 2013 | 18.21 | 18.22 | 18.08 | 18.14 | 12,033,579 | -0.09(-0.48%) |
Sep 23, 2013 | 18.30 | 18.32 | 18.20 | 18.22 | 12,700,097 | -0.16(-0.84%) |
Sep 20, 2013 | 18.53 | 18.56 | 18.35 | 18.38 | 15,110,597 | -0.13(-0.70%) |
Sep 19, 2013 | 18.52 | 18.61 | 18.46 | 18.51 | 10,243,682 | +0.01(+0.03%) |
Sep 18, 2013 | 18.28 | 18.54 | 18.19 | 18.50 | 12,803,373 | +0.22(+1.22%) |
Sep 17, 2013 | 18.19 | 18.36 | 18.15 | 18.28 | 18,908,632 | +0.12(+0.65%) |
Sep 16, 2013 | 18.22 | 18.27 | 18.11 | 18.16 | 11,100,269 | +0.15(+0.83%) |
Sep 13, 2013 | 17.91 | 18.07 | 17.90 | 18.01 | 10,966,264 | +0.16(+0.87%) |
Sep 12, 2013 | 18.08 | 18.10 | 17.82 | 17.86 | 19,942,978 | -0.20(-1.12%) |
Sep 11, 2013 | 17.85 | 18.07 | 17.81 | 18.06 | 25,425,054 | +0.22(+1.23%) |
Sep 10, 2013 | 17.68 | 17.85 | 17.64 | 17.84 | 51,052,244 | +0.20(+1.13%) |
Sep 09, 2013 | 17.57 | 17.64 | 17.52 | 17.64 | 10,957,176 | +0.10(+0.55%) |
Sep 06, 2013 | 17.52 | 17.63 | 17.40 | 17.54 | 45,181,244 | +0.08(+0.44%) |
Sep 05, 2013 | 17.46 | 17.50 | 17.40 | 17.47 | 13,832,101 | +0.04(+0.23%) |
Sep 04, 2013 | 17.22 | 17.46 | 17.20 | 17.43 | 12,509,169 | +0.17(+1.01%) |
Sep 03, 2013 | 17.37 | 17.47 | 17.20 | 17.25 | 14,169,382 | -0.03(-0.15%) |
Aug 30, 2013 | 17.33 | 17.34 | 17.20 | 17.28 | 12,483,670 | -0.03(-0.18%) |
Aug 29, 2013 | 17.13 | 17.41 | 17.10 | 17.31 | 12,796,475 | +0.17(+1.01%) |
Aug 28, 2013 | 17.29 | 17.29 | 17.12 | 17.13 | 17,634,814 | -0.20(-1.15%) |
Aug 27, 2013 | 17.24 | 17.46 | 17.22 | 17.33 | 19,274,938 | -0.03(-0.18%) |
Aug 26, 2013 | 17.53 | 17.54 | 17.34 | 17.36 | 15,134,517 | -0.12(-0.67%) |
Aug 23, 2013 | 17.09 | 17.50 | 17.09 | 17.48 | 21,798,838 | +0.37(+2.15%) |
Aug 22, 2013 | 17.07 | 17.15 | 16.89 | 17.11 | 16,045,761 | +0.05(+0.30%) |
Aug 21, 2013 | 17.21 | 17.22 | 17.02 | 17.06 | 15,750,658 | -0.16(-0.92%) |
Aug 20, 2013 | 17.32 | 17.36 | 17.21 | 17.22 | 30,031,674 | -0.08(-0.47%) |
Aug 19, 2013 | 17.48 | 17.49 | 17.26 | 17.30 | 15,336,959 | -0.18(-1.05%) |
Aug 16, 2013 | 17.60 | 17.66 | 17.49 | 17.49 | 16,408,145 | -0.14(-0.81%) |
Aug 15, 2013 | 17.74 | 17.81 | 17.59 | 17.63 | 29,697,614 | -0.25(-1.40%) |
Aug 14, 2013 | 17.97 | 17.98 | 17.75 | 17.88 | 11,512,140 | -0.08(-0.45%) |
Aug 13, 2013 | 17.94 | 17.99 | 17.85 | 17.96 | 11,559,839 | +0.03(+0.17%) |
Aug 12, 2013 | 17.98 | 17.99 | 17.87 | 17.93 | 9,576,519 | -0.11(-0.59%) |
Aug 09, 2013 | 18.14 | 18.15 | 17.98 | 18.04 | 10,507,494 | -0.10(-0.56%) |
Aug 08, 2013 | 18.03 | 18.20 | 18.00 | 18.14 | 13,322,643 | +0.19(+1.05%) |
Aug 07, 2013 | 18.03 | 18.04 | 17.89 | 17.95 | 12,312,194 | -0.10(-0.57%) |
Aug 06, 2013 | 18.13 | 18.14 | 17.93 | 18.05 | 15,553,279 | -0.11(-0.59%) |
Aug 05, 2013 | 18.16 | 18.19 | 18.07 | 18.16 | 7,368,698 | -0.04(-0.20%) |
Aug 02, 2013 | 18.11 | 18.20 | 17.99 | 18.20 | 20,606,678 | +0.07(+0.39%) |