Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.10 | 24.14 | 24.14 | 24.14 | 6,504,724 | +0.10(+0.40%) |
Aug 28, 2014 | 23.93 | 24.10 | 23.90 | 24.05 | 5,702,150 | +0.05(+0.21%) |
Aug 27, 2014 | 23.99 | 24.02 | 23.86 | 24.00 | 6,226,348 | -0.02(-0.09%) |
Aug 26, 2014 | 24.05 | 24.09 | 23.93 | 24.02 | 7,972,898 | +0.05(+0.21%) |
Aug 25, 2014 | 23.95 | 24.06 | 23.91 | 23.97 | 5,850,627 | +0.10(+0.42%) |
Aug 22, 2014 | 23.87 | 23.93 | 23.78 | 23.87 | 6,776,335 | +0.01(+0.02%) |
Aug 21, 2014 | 23.80 | 23.90 | 23.73 | 23.86 | 8,618,744 | +0.07(+0.28%) |
Aug 20, 2014 | 23.93 | 23.94 | 23.72 | 23.79 | 8,098,674 | -0.13(-0.56%) |
Aug 19, 2014 | 23.87 | 23.93 | 23.71 | 23.93 | 7,708,414 | +0.11(+0.47%) |
Aug 18, 2014 | 23.71 | 23.87 | 23.71 | 23.82 | 7,114,659 | +0.17(+0.71%) |
Aug 15, 2014 | 23.76 | 23.80 | 23.50 | 23.65 | 8,453,311 | -0.03(-0.14%) |
Aug 14, 2014 | 23.60 | 23.68 | 23.54 | 23.68 | 5,312,235 | +0.11(+0.45%) |
Aug 13, 2014 | 23.58 | 23.65 | 23.48 | 23.58 | 6,646,511 | +0.06(+0.26%) |
Aug 12, 2014 | 23.48 | 23.54 | 23.38 | 23.51 | 6,859,281 | -0.03(-0.12%) |
Aug 11, 2014 | 23.44 | 23.71 | 23.34 | 23.54 | 10,946,762 | +0.21(+0.91%) |
Aug 08, 2014 | 23.09 | 23.30 | 23.05 | 23.33 | 7,879,627 | +0.27(+1.17%) |
Aug 07, 2014 | 23.22 | 23.27 | 22.93 | 23.06 | 13,969,055 | -0.16(-0.68%) |
Aug 06, 2014 | 22.68 | 23.28 | 22.68 | 23.22 | 14,211,284 | +0.48(+2.12%) |
Aug 05, 2014 | 22.82 | 22.95 | 22.65 | 22.74 | 7,813,081 | -0.09(-0.39%) |
Aug 04, 2014 | 22.68 | 22.88 | 22.64 | 22.83 | 11,125,645 | +0.13(+0.57%) |
Aug 01, 2014 | 22.62 | 22.86 | 22.57 | 22.70 | 11,050,108 | -0.06(-0.25%) |
Jul 31, 2014 | 22.94 | 23.00 | 22.75 | 22.75 | 12,814,086 | -0.29(-1.26%) |
Jul 30, 2014 | 23.44 | 23.48 | 23.01 | 23.04 | 12,890,104 | -0.24(-1.01%) |
Jul 29, 2014 | 23.31 | 23.44 | 23.24 | 23.28 | 15,353,227 | -0.06(-0.26%) |
Jul 28, 2014 | 23.39 | 23.46 | 23.18 | 23.34 | 8,032,997 | -0.05(-0.22%) |
Jul 25, 2014 | 23.47 | 23.55 | 23.27 | 23.39 | 8,618,867 | -0.17(-0.71%) |
Jul 24, 2014 | 23.46 | 23.62 | 23.42 | 23.56 | 12,177,666 | +0.18(+0.77%) |
Jul 23, 2014 | 23.53 | 23.54 | 23.34 | 23.38 | 11,637,108 | -0.12(-0.50%) |
Jul 22, 2014 | 23.41 | 23.68 | 23.06 | 23.50 | 15,752,729 | -0.04(-0.19%) |
Jul 21, 2014 | 23.28 | 23.57 | 23.23 | 23.54 | 15,409,042 | -0.09(-0.38%) |
Jul 18, 2014 | 23.42 | 23.68 | 23.31 | 23.63 | 12,151,287 | +0.33(+1.42%) |
Jul 17, 2014 | 23.37 | 23.53 | 23.28 | 23.30 | 11,581,544 | -0.13(-0.57%) |
Jul 16, 2014 | 23.58 | 23.74 | 23.37 | 23.44 | 14,134,481 | +0.03(+0.14%) |
Jul 15, 2014 | 24.10 | 24.14 | 23.40 | 23.40 | 32,157,208 | -0.89(-3.67%) |
Jul 14, 2014 | 24.44 | 24.49 | 24.24 | 24.29 | 14,837,017 | -0.04(-0.18%) |
Jul 11, 2014 | 24.39 | 24.43 | 24.11 | 24.34 | 17,694,138 | +0.27(+1.12%) |
Jul 10, 2014 | 23.88 | 24.07 | 23.88 | 24.07 | 13,480,296 | +0.08(+0.35%) |
Jul 09, 2014 | 24.01 | 24.13 | 23.94 | 23.99 | 10,535,351 | +0.05(+0.21%) |
Jul 08, 2014 | 23.90 | 23.99 | 23.82 | 23.93 | 9,102,593 | +0.05(+0.21%) |
Jul 07, 2014 | 23.68 | 23.97 | 23.68 | 23.88 | 9,299,423 | +0.13(+0.54%) |
Jul 03, 2014 | 23.55 | 23.76 | 23.76 | 23.76 | 10,384,575 | +0.29(+1.24%) |
Jul 02, 2014 | 23.45 | 23.52 | 23.38 | 23.46 | 6,279,734 | +0.02(+0.10%) |
Jul 01, 2014 | 23.46 | 23.53 | 23.27 | 23.44 | 9,245,823 | -0.06(-0.26%) |
Jun 30, 2014 | 23.40 | 23.69 | 23.29 | 23.50 | 16,635,143 | +0.07(+0.29%) |
Jun 27, 2014 | 23.42 | 23.46 | 23.05 | 23.44 | 22,804,980 | -0.04(-0.19%) |
Jun 26, 2014 | 23.53 | 23.54 | 23.27 | 23.48 | 12,778,102 | -0.07(-0.31%) |
Jun 25, 2014 | 23.62 | 23.65 | 23.48 | 23.55 | 12,462,202 | -0.18(-0.76%) |
Jun 24, 2014 | 23.82 | 23.82 | 23.56 | 23.73 | 14,793,469 | -0.19(-0.80%) |
Jun 23, 2014 | 24.10 | 24.11 | 23.82 | 23.92 | 10,260,990 | -0.24(-1.00%) |
Jun 20, 2014 | 24.23 | 24.31 | 24.07 | 24.16 | 22,064,314 | +0.03(+0.12%) |
Jun 19, 2014 | 23.77 | 24.18 | 23.75 | 24.14 | 18,733,224 | +0.40(+1.70%) |
Jun 18, 2014 | 23.36 | 23.74 | 23.27 | 23.73 | 14,874,731 | +0.38(+1.61%) |
Jun 17, 2014 | 23.36 | 23.43 | 23.27 | 23.36 | 8,022,867 | -0.07(-0.31%) |
Jun 16, 2014 | 23.22 | 23.52 | 23.12 | 23.43 | 9,127,623 | +0.20(+0.87%) |
Jun 13, 2014 | 23.17 | 23.32 | 23.08 | 23.23 | 9,761,941 | +0.10(+0.41%) |
Jun 12, 2014 | 23.57 | 23.64 | 23.11 | 23.13 | 14,970,137 | -0.47(-1.97%) |
Jun 11, 2014 | 23.39 | 23.67 | 23.36 | 23.60 | 21,910,978 | +0.13(+0.57%) |
Jun 10, 2014 | 23.02 | 23.49 | 22.98 | 23.47 | 19,668,210 | +0.53(+2.32%) |
Jun 06, 2014 | 22.88 | 22.96 | 22.86 | 22.93 | 7,155,252 | +0.06(+0.24%) |
Jun 05, 2014 | 22.85 | 22.98 | 22.80 | 22.88 | 7,389,260 | +0.03(+0.15%) |
Jun 04, 2014 | 22.83 | 22.90 | 22.77 | 22.85 | 6,045,711 | -0.01(-0.02%) |
Jun 03, 2014 | 22.83 | 22.91 | 22.80 | 22.85 | 7,889,445 | -0.01(-0.02%) |
Jun 02, 2014 | 23.07 | 23.07 | 22.86 | 22.86 | 8,090,665 | -0.17(-0.75%) |
May 30, 2014 | 22.82 | 23.06 | 22.77 | 23.03 | 13,209,004 | +0.14(+0.61%) |
May 29, 2014 | 22.63 | 22.92 | 22.59 | 22.89 | 9,961,406 | +0.30(+1.32%) |
May 28, 2014 | 22.61 | 22.66 | 22.53 | 22.59 | 6,976,868 | +0.00(+0.00%) |
May 27, 2014 | 22.58 | 22.63 | 22.51 | 22.59 | 7,342,620 | +0.05(+0.22%) |
May 23, 2014 | 22.56 | 22.54 | 22.54 | 22.54 | 7,748,709 | -0.07(-0.31%) |
May 22, 2014 | 22.49 | 22.71 | 22.40 | 22.61 | 10,858,756 | +0.09(+0.41%) |
May 21, 2014 | 22.22 | 22.59 | 22.17 | 22.52 | 14,344,845 | +0.34(+1.52%) |
May 20, 2014 | 22.26 | 22.32 | 22.14 | 22.18 | 10,732,754 | -0.10(-0.45%) |
May 19, 2014 | 22.32 | 22.41 | 22.16 | 22.28 | 19,141,418 | -0.27(-1.18%) |
May 16, 2014 | 22.20 | 22.55 | 22.17 | 22.55 | 14,807,371 | +0.35(+1.60%) |
May 15, 2014 | 22.26 | 22.33 | 22.15 | 22.19 | 12,986,667 | -0.16(-0.69%) |
May 14, 2014 | 22.47 | 22.48 | 22.29 | 22.35 | 10,988,175 | -0.16(-0.69%) |
May 13, 2014 | 22.41 | 22.52 | 22.33 | 22.50 | 17,947,040 | +0.13(+0.59%) |
May 12, 2014 | 22.40 | 22.48 | 22.29 | 22.37 | 9,048,429 | +0.09(+0.42%) |
May 09, 2014 | 22.17 | 22.30 | 22.16 | 22.27 | 8,898,131 | +0.05(+0.22%) |
May 08, 2014 | 22.22 | 22.27 | 22.15 | 22.22 | 12,627,922 | +0.03(+0.12%) |
May 07, 2014 | 22.13 | 22.26 | 22.09 | 22.20 | 13,054,199 | +0.17(+0.75%) |
May 06, 2014 | 22.08 | 22.12 | 22.01 | 22.03 | 7,411,372 | -0.07(-0.33%) |
May 05, 2014 | 22.06 | 22.15 | 21.94 | 22.10 | 10,370,729 | -0.04(-0.20%) |
May 02, 2014 | 22.03 | 22.20 | 22.01 | 22.15 | 13,756,364 | +0.08(+0.35%) |
May 01, 2014 | 22.25 | 22.35 | 22.05 | 22.07 | 21,424,784 | -0.16(-0.70%) |
Apr 30, 2014 | 21.97 | 22.25 | 21.94 | 22.22 | 18,440,260 | -0.01(-0.03%) |
Apr 29, 2014 | 22.17 | 22.30 | 22.10 | 22.23 | 15,405,594 | +0.11(+0.48%) |
Apr 28, 2014 | 21.73 | 22.25 | 21.73 | 22.12 | 24,441,318 | +0.45(+2.10%) |
Apr 25, 2014 | 21.28 | 21.67 | 21.17 | 21.67 | 15,452,722 | +0.39(+1.85%) |
Apr 24, 2014 | 21.24 | 21.50 | 21.09 | 21.28 | 15,272,653 | +0.05(+0.23%) |
Apr 23, 2014 | 21.35 | 21.38 | 21.14 | 21.23 | 17,997,392 | -0.18(-0.85%) |
Apr 22, 2014 | 21.27 | 21.42 | 21.21 | 21.41 | 15,986,447 | +0.12(+0.57%) |
Apr 21, 2014 | 21.25 | 21.31 | 20.99 | 21.29 | 8,268,891 | -0.02(-0.08%) |
Apr 17, 2014 | 21.18 | 21.30 | 21.30 | 21.30 | 15,337,517 | +0.05(+0.23%) |
Apr 16, 2014 | 21.25 | 21.37 | 21.18 | 21.25 | 11,939,405 | +0.08(+0.39%) |
Apr 15, 2014 | 21.19 | 21.24 | 21.08 | 21.17 | 14,256,768 | -0.02(-0.10%) |
Apr 14, 2014 | 20.99 | 21.20 | 20.91 | 21.19 | 12,385,637 | +0.33(+1.59%) |
Apr 11, 2014 | 20.89 | 21.16 | 20.82 | 20.86 | 15,755,599 | -0.09(-0.45%) |
Apr 10, 2014 | 21.21 | 21.37 | 20.93 | 20.96 | 22,721,056 | -0.18(-0.84%) |
Apr 09, 2014 | 20.98 | 21.16 | 20.96 | 21.13 | 13,954,794 | +0.14(+0.66%) |
Apr 08, 2014 | 20.83 | 21.12 | 20.81 | 20.99 | 15,790,063 | +0.13(+0.64%) |
Apr 07, 2014 | 20.82 | 21.04 | 20.82 | 20.86 | 15,909,503 | +0.04(+0.21%) |
Apr 04, 2014 | 20.92 | 21.00 | 20.78 | 20.82 | 11,250,981 | -0.01(-0.05%) |
Apr 03, 2014 | 20.89 | 20.92 | 20.73 | 20.83 | 8,386,079 | +0.01(+0.03%) |
Apr 02, 2014 | 20.73 | 20.86 | 20.66 | 20.82 | 13,933,350 | +0.11(+0.51%) |
Apr 01, 2014 | 20.75 | 20.83 | 20.57 | 20.72 | 10,130,184 | -0.02(-0.11%) |
Mar 31, 2014 | 20.64 | 20.77 | 20.58 | 20.74 | 9,629,714 | +0.17(+0.84%) |
Mar 28, 2014 | 20.67 | 20.70 | 20.48 | 20.57 | 9,478,903 | -0.06(-0.30%) |
Mar 27, 2014 | 20.60 | 20.75 | 20.54 | 20.63 | 14,957,761 | -0.01(-0.05%) |
Mar 26, 2014 | 20.47 | 20.70 | 20.45 | 20.64 | 19,665,584 | +0.19(+0.92%) |
Mar 25, 2014 | 20.41 | 20.50 | 20.34 | 20.45 | 12,201,783 | +0.12(+0.60%) |
Mar 24, 2014 | 20.25 | 20.35 | 20.19 | 20.33 | 12,793,183 | +0.13(+0.66%) |
Mar 21, 2014 | 20.25 | 20.45 | 20.17 | 20.20 | 19,858,700 | +0.06(+0.28%) |
Mar 20, 2014 | 19.91 | 20.16 | 19.86 | 20.14 | 11,864,789 | +0.18(+0.92%) |
Mar 19, 2014 | 20.27 | 20.34 | 19.87 | 19.96 | 13,201,483 | -0.32(-1.56%) |
Mar 18, 2014 | 20.15 | 20.32 | 20.09 | 20.27 | 8,832,317 | +0.12(+0.58%) |
Mar 17, 2014 | 20.20 | 20.28 | 20.09 | 20.16 | 9,774,596 | +0.02(+0.11%) |
Mar 14, 2014 | 19.87 | 20.26 | 19.87 | 20.14 | 14,155,988 | +0.20(+1.03%) |
Mar 13, 2014 | 20.10 | 20.16 | 19.90 | 19.93 | 14,288,466 | -0.09(-0.47%) |
Mar 12, 2014 | 20.07 | 20.09 | 19.94 | 20.02 | 13,031,923 | -0.08(-0.39%) |
Mar 11, 2014 | 20.23 | 20.32 | 20.05 | 20.10 | 14,239,606 | -0.05(-0.27%) |
Mar 10, 2014 | 20.13 | 20.20 | 20.05 | 20.16 | 9,440,923 | +0.03(+0.14%) |
Mar 07, 2014 | 20.23 | 20.25 | 20.00 | 20.13 | 12,122,725 | -0.04(-0.22%) |
Mar 06, 2014 | 20.25 | 20.25 | 20.03 | 20.17 | 19,748,902 | -0.03(-0.16%) |
Mar 05, 2014 | 20.26 | 20.40 | 20.15 | 20.21 | 14,202,320 | -0.07(-0.32%) |
Mar 04, 2014 | 20.16 | 20.42 | 20.14 | 20.27 | 21,819,510 | +0.34(+1.70%) |
Mar 03, 2014 | 19.73 | 20.18 | 19.71 | 19.93 | 23,450,058 | +0.10(+0.52%) |
Feb 28, 2014 | 19.67 | 19.91 | 19.67 | 19.83 | 16,042,682 | +0.21(+1.09%) |
Feb 27, 2014 | 19.41 | 19.65 | 19.40 | 19.62 | 10,231,635 | +0.24(+1.21%) |
Feb 26, 2014 | 19.48 | 19.58 | 19.36 | 19.38 | 10,580,450 | -0.07(-0.37%) |
Feb 25, 2014 | 19.35 | 19.62 | 19.35 | 19.45 | 14,345,588 | +0.10(+0.54%) |
Feb 24, 2014 | 19.30 | 19.52 | 19.30 | 19.35 | 11,496,993 | +0.01(+0.03%) |
Feb 21, 2014 | 19.44 | 19.46 | 19.29 | 19.34 | 12,991,906 | -0.09(-0.45%) |
Feb 20, 2014 | 19.24 | 19.48 | 19.20 | 19.43 | 10,924,713 | +0.20(+1.05%) |
Feb 19, 2014 | 19.36 | 19.41 | 19.19 | 19.23 | 11,588,004 | -0.16(-0.85%) |
Feb 18, 2014 | 19.44 | 19.52 | 19.34 | 19.39 | 10,425,173 | -0.06(-0.31%) |
Feb 14, 2014 | 19.24 | 19.45 | 19.45 | 19.45 | 12,040,259 | +0.16(+0.82%) |
Feb 13, 2014 | 19.00 | 19.29 | 19.00 | 19.29 | 15,052,771 | +0.19(+1.00%) |
Feb 12, 2014 | 19.28 | 19.28 | 19.04 | 19.10 | 18,365,684 | -0.11(-0.60%) |
Feb 11, 2014 | 19.19 | 19.28 | 19.02 | 19.22 | 17,517,626 | -0.03(-0.14%) |
Feb 10, 2014 | 19.36 | 19.41 | 19.17 | 19.24 | 13,728,942 | -0.06(-0.31%) |
Feb 07, 2014 | 19.10 | 19.33 | 19.02 | 19.30 | 21,426,858 | +0.32(+1.70%) |
Feb 06, 2014 | 18.65 | 19.00 | 18.62 | 18.98 | 33,452,306 | +0.39(+2.09%) |
Feb 05, 2014 | 18.68 | 18.77 | 18.48 | 18.59 | 28,896,980 | -0.24(-1.25%) |
Feb 04, 2014 | 18.76 | 18.91 | 18.68 | 18.83 | 18,017,692 | +0.17(+0.94%) |
Feb 03, 2014 | 19.23 | 19.24 | 18.64 | 18.65 | 29,455,586 | -0.61(-3.15%) |
Jan 31, 2014 | 19.14 | 19.43 | 18.77 | 19.26 | 28,265,892 | -0.07(-0.37%) |
Jan 30, 2014 | 19.82 | 19.82 | 19.23 | 19.33 | 33,710,764 | -0.59(-2.96%) |
Jan 29, 2014 | 20.06 | 20.06 | 19.77 | 19.92 | 26,003,698 | -0.23(-1.14%) |
Jan 28, 2014 | 20.17 | 20.17 | 20.00 | 20.15 | 14,836,985 | +0.01(+0.05%) |
Jan 27, 2014 | 20.41 | 20.41 | 20.07 | 20.14 | 19,790,750 | -0.26(-1.26%) |
Jan 24, 2014 | 20.32 | 20.50 | 20.25 | 20.40 | 24,935,674 | -0.04(-0.19%) |
Jan 23, 2014 | 20.43 | 20.46 | 20.21 | 20.44 | 15,019,371 | -0.07(-0.35%) |
Jan 22, 2014 | 20.45 | 20.58 | 20.39 | 20.51 | 10,046,224 | +0.07(+0.35%) |
Jan 21, 2014 | 20.34 | 20.44 | 20.23 | 20.44 | 18,112,820 | +0.19(+0.92%) |
Jan 17, 2014 | 20.39 | 20.25 | 20.25 | 20.25 | 15,344,597 | -0.15(-0.72%) |
Jan 16, 2014 | 20.15 | 20.41 | 20.14 | 20.40 | 11,495,071 | +0.22(+1.08%) |
Jan 15, 2014 | 20.22 | 20.27 | 20.11 | 20.18 | 11,076,163 | -0.04(-0.22%) |
Jan 14, 2014 | 20.30 | 20.37 | 20.10 | 20.22 | 16,878,918 | -0.06(-0.30%) |
Jan 13, 2014 | 20.37 | 20.40 | 20.23 | 20.28 | 17,915,334 | -0.09(-0.46%) |
Jan 10, 2014 | 20.56 | 20.59 | 20.32 | 20.38 | 13,075,228 | +0.01(+0.03%) |
Jan 09, 2014 | 20.31 | 20.44 | 20.27 | 20.37 | 10,927,643 | +0.07(+0.32%) |
Jan 08, 2014 | 20.38 | 20.46 | 20.21 | 20.30 | 24,496,852 | -0.08(-0.40%) |
Jan 07, 2014 | 20.49 | 20.62 | 20.38 | 20.39 | 12,877,595 | +0.00(+0.00%) |
Jan 06, 2014 | 20.65 | 20.68 | 20.34 | 20.39 | 19,598,488 | -0.24(-1.17%) |
Jan 03, 2014 | 20.76 | 20.84 | 20.59 | 20.63 | 9,804,086 | -0.10(-0.48%) |
Jan 02, 2014 | 20.93 | 20.99 | 20.66 | 20.73 | 11,554,224 | -0.27(-1.28%) |
Dec 31, 2013 | 20.96 | 20.99 | 20.99 | 20.99 | 18,912,806 | +0.02(+0.08%) |
Dec 30, 2013 | 20.98 | 21.02 | 20.86 | 20.98 | 12,959,362 | +0.03(+0.13%) |
Dec 27, 2013 | 20.98 | 21.03 | 20.90 | 20.95 | 7,808,343 | +0.03(+0.16%) |
Dec 26, 2013 | 20.83 | 20.94 | 20.82 | 20.92 | 9,591,778 | +0.09(+0.45%) |
Dec 24, 2013 | 20.90 | 21.02 | 20.81 | 20.82 | 18,516,954 | -0.03(-0.16%) |
Dec 23, 2013 | 20.90 | 20.94 | 20.70 | 20.86 | 24,704,174 | +0.03(+0.13%) |
Dec 20, 2013 | 20.70 | 20.84 | 20.61 | 20.83 | 31,204,466 | +0.19(+0.92%) |
Dec 19, 2013 | 20.54 | 20.66 | 20.47 | 20.64 | 16,581,292 | +0.03(+0.16%) |
Dec 18, 2013 | 20.28 | 20.61 | 20.08 | 20.61 | 23,879,390 | +0.38(+1.90%) |
Dec 17, 2013 | 20.11 | 20.32 | 20.06 | 20.22 | 17,267,630 | +0.11(+0.56%) |
Dec 16, 2013 | 20.06 | 20.17 | 20.02 | 20.11 | 13,853,202 | +0.08(+0.38%) |
Dec 13, 2013 | 20.09 | 20.14 | 19.90 | 20.04 | 23,034,718 | -0.05(-0.27%) |
Dec 12, 2013 | 20.29 | 20.38 | 20.04 | 20.09 | 17,111,638 | -0.25(-1.25%) |
Dec 11, 2013 | 20.18 | 20.39 | 20.14 | 20.34 | 18,192,498 | +0.19(+0.94%) |
Dec 10, 2013 | 20.30 | 20.32 | 20.04 | 20.15 | 14,332,321 | -0.20(-0.98%) |
Dec 09, 2013 | 20.25 | 20.38 | 20.15 | 20.35 | 12,615,888 | +0.12(+0.61%) |
Dec 06, 2013 | 20.10 | 20.23 | 20.08 | 20.23 | 12,438,873 | +0.27(+1.35%) |
Dec 05, 2013 | 20.05 | 20.10 | 19.93 | 19.96 | 13,318,736 | -0.15(-0.73%) |
Dec 04, 2013 | 19.98 | 20.16 | 19.94 | 20.11 | 14,768,118 | +0.03(+0.16%) |
Dec 03, 2013 | 19.91 | 20.09 | 19.95 | 20.07 | 14,456,809 | +0.12(+0.60%) |
Dec 02, 2013 | 19.99 | 20.09 | 19.92 | 19.95 | 13,227,502 | -0.02(-0.08%) |
Nov 29, 2013 | 20.05 | 20.07 | 19.94 | 19.97 | 7,410,570 | -0.09(-0.46%) |
Nov 27, 2013 | 20.03 | 20.11 | 19.93 | 20.06 | 7,526,033 | +0.08(+0.41%) |
Nov 26, 2013 | 20.11 | 20.12 | 19.95 | 19.98 | 13,619,463 | -0.06(-0.32%) |
Nov 25, 2013 | 20.19 | 20.21 | 20.01 | 20.05 | 8,065,895 | -0.08(-0.40%) |
Nov 22, 2013 | 20.05 | 20.13 | 19.88 | 20.13 | 11,798,532 | +0.07(+0.35%) |
Nov 21, 2013 | 20.33 | 20.33 | 19.81 | 20.06 | 23,300,472 | -0.25(-1.25%) |
Nov 20, 2013 | 20.44 | 20.52 | 20.22 | 20.31 | 11,158,942 | -0.12(-0.58%) |
Nov 19, 2013 | 20.47 | 20.48 | 20.35 | 20.43 | 10,664,487 | -0.11(-0.53%) |
Nov 18, 2013 | 20.56 | 20.58 | 20.42 | 20.54 | 9,884,022 | +0.02(+0.08%) |
Nov 15, 2013 | 20.33 | 20.52 | 20.33 | 20.52 | 9,877,147 | +0.16(+0.80%) |
Nov 14, 2013 | 20.28 | 20.48 | 20.28 | 20.36 | 12,758,012 | +0.21(+1.05%) |
Nov 12, 2013 | 20.22 | 20.24 | 20.01 | 20.15 | 13,842,529 | -0.08(-0.37%) |
Nov 11, 2013 | 20.25 | 20.31 | 20.16 | 20.22 | 7,837,100 | -0.05(-0.27%) |
Nov 08, 2013 | 20.20 | 20.28 | 20.00 | 20.28 | 25,157,560 | +0.03(+0.13%) |
Nov 07, 2013 | 20.43 | 20.45 | 20.12 | 20.25 | 11,868,820 | -0.17(-0.85%) |
Nov 06, 2013 | 20.35 | 20.46 | 20.28 | 20.42 | 8,439,867 | +0.15(+0.75%) |
Nov 05, 2013 | 20.21 | 20.32 | 20.12 | 20.27 | 8,973,613 | +0.06(+0.29%) |
Nov 04, 2013 | 20.27 | 20.35 | 20.13 | 20.21 | 9,520,929 | +0.05(+0.27%) |
Nov 01, 2013 | 20.12 | 20.35 | 20.06 | 20.16 | 12,258,572 | +0.05(+0.27%) |
Oct 31, 2013 | 20.00 | 20.28 | 19.93 | 20.11 | 18,837,888 | +0.09(+0.46%) |
Oct 30, 2013 | 20.25 | 20.25 | 20.00 | 20.01 | 10,404,141 | -0.20(-0.99%) |
Oct 29, 2013 | 19.92 | 20.23 | 19.90 | 20.21 | 17,065,056 | +0.33(+1.68%) |
Oct 28, 2013 | 19.59 | 19.95 | 19.59 | 19.88 | 14,861,278 | +0.30(+1.54%) |
Oct 25, 2013 | 19.50 | 19.63 | 19.39 | 19.58 | 23,747,008 | +0.16(+0.81%) |
Oct 24, 2013 | 19.80 | 19.85 | 19.38 | 19.42 | 22,408,742 | -0.23(-1.15%) |
Oct 23, 2013 | 19.60 | 19.73 | 19.49 | 19.65 | 12,596,445 | -0.02(-0.08%) |
Oct 22, 2013 | 19.50 | 19.70 | 19.43 | 19.66 | 14,758,869 | +0.21(+1.08%) |
Oct 21, 2013 | 19.41 | 19.45 | 19.32 | 19.45 | 9,956,000 | +0.09(+0.45%) |
Oct 18, 2013 | 19.38 | 19.44 | 19.24 | 19.37 | 12,980,542 | +0.13(+0.67%) |
Oct 17, 2013 | 19.30 | 19.41 | 19.21 | 19.24 | 14,938,476 | -0.04(-0.20%) |
Oct 16, 2013 | 19.12 | 19.28 | 19.08 | 19.27 | 11,497,754 | +0.19(+1.02%) |
Oct 15, 2013 | 19.24 | 19.26 | 19.04 | 19.08 | 12,920,683 | -0.22(-1.15%) |
Oct 14, 2013 | 19.12 | 19.34 | 19.08 | 19.30 | 7,942,394 | +0.11(+0.56%) |
Oct 11, 2013 | 19.19 | 19.25 | 19.09 | 19.19 | 11,484,899 | +0.03(+0.17%) |
Oct 10, 2013 | 18.93 | 19.16 | 18.87 | 19.16 | 16,330,227 | +0.56(+2.99%) |
Oct 09, 2013 | 18.78 | 18.85 | 18.58 | 18.60 | 13,317,023 | -0.12(-0.66%) |
Oct 08, 2013 | 18.79 | 18.86 | 18.69 | 18.73 | 12,991,106 | -0.04(-0.20%) |
Oct 07, 2013 | 18.62 | 18.90 | 18.59 | 18.77 | 11,826,241 | +0.05(+0.29%) |
Oct 04, 2013 | 18.74 | 18.83 | 18.64 | 18.71 | 7,443,191 | -0.03(-0.14%) |
Oct 03, 2013 | 18.71 | 18.84 | 18.63 | 18.74 | 10,736,930 | -0.03(-0.14%) |
Oct 02, 2013 | 18.68 | 18.77 | 18.58 | 18.77 | 10,679,806 | +0.02(+0.12%) |
Oct 01, 2013 | 18.51 | 18.77 | 18.49 | 18.75 | 12,903,964 | +0.19(+1.05%) |
Sep 30, 2013 | 18.63 | 18.65 | 18.51 | 18.55 | 13,928,687 | -0.19(-1.04%) |
Sep 27, 2013 | 18.80 | 18.85 | 18.65 | 18.75 | 14,592,844 | -0.16(-0.83%) |
Sep 26, 2013 | 18.79 | 18.90 | 18.77 | 18.90 | 9,438,742 | +0.11(+0.60%) |
Sep 25, 2013 | 18.96 | 18.96 | 18.75 | 18.79 | 18,538,944 | -0.16(-0.83%) |
Sep 24, 2013 | 19.03 | 19.04 | 18.89 | 18.95 | 11,519,074 | -0.09(-0.48%) |
Sep 23, 2013 | 19.11 | 19.14 | 19.01 | 19.04 | 12,157,095 | -0.16(-0.84%) |
Sep 20, 2013 | 19.36 | 19.39 | 19.17 | 19.20 | 14,464,532 | -0.14(-0.70%) |
Sep 19, 2013 | 19.34 | 19.44 | 19.29 | 19.33 | 9,805,706 | +0.01(+0.03%) |
Sep 18, 2013 | 19.10 | 19.37 | 19.00 | 19.33 | 12,255,956 | +0.23(+1.22%) |
Sep 17, 2013 | 19.00 | 19.18 | 18.96 | 19.10 | 18,100,178 | +0.12(+0.65%) |
Sep 16, 2013 | 19.03 | 19.09 | 18.92 | 18.97 | 10,625,668 | +0.16(+0.83%) |
Sep 13, 2013 | 18.71 | 18.87 | 18.70 | 18.82 | 10,497,393 | +0.16(+0.87%) |
Sep 12, 2013 | 18.89 | 18.91 | 18.62 | 18.65 | 19,090,302 | -0.21(-1.12%) |
Sep 11, 2013 | 18.65 | 18.87 | 18.61 | 18.86 | 24,337,986 | +0.23(+1.23%) |
Sep 10, 2013 | 18.47 | 18.65 | 18.43 | 18.63 | 48,869,468 | +0.21(+1.13%) |
Sep 09, 2013 | 18.35 | 18.43 | 18.30 | 18.43 | 10,488,694 | +0.10(+0.55%) |
Sep 06, 2013 | 18.30 | 18.41 | 18.18 | 18.33 | 43,249,484 | +0.08(+0.44%) |
Sep 05, 2013 | 18.24 | 18.28 | 18.18 | 18.25 | 13,240,699 | +0.04(+0.23%) |
Sep 04, 2013 | 17.99 | 18.24 | 17.96 | 18.20 | 11,974,329 | +0.18(+1.00%) |