Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.02 | 16.07 | 15.76 | 15.81 | 7,187,600 | -0.39(-2.39%) |
Jul 30, 2014 | 16.56 | 16.58 | 16.01 | 16.20 | 9,111,604 | -0.30(-1.84%) |
Jul 29, 2014 | 16.71 | 17.13 | 16.27 | 16.50 | 19,627,346 | +1.09(+7.10%) |
Jul 28, 2014 | 15.83 | 15.83 | 15.34 | 15.41 | 9,330,448 | -0.48(-3.01%) |
Jul 25, 2014 | 15.58 | 15.92 | 15.50 | 15.88 | 6,465,340 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.08 | 15.65 | 15.66 | 7,137,832 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.23 | 15.98 | 16.08 | 5,275,700 | +0.02(+0.14%) |
Jul 22, 2014 | 16.04 | 16.20 | 16.01 | 16.06 | 4,520,240 | +0.14(+0.86%) |
Jul 21, 2014 | 15.89 | 16.04 | 15.85 | 15.92 | 3,814,609 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.95 | 15.73 | 15.95 | 7,779,455 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.17 | 15.86 | 15.88 | 4,613,857 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.27 | 16.06 | 16.23 | 5,230,495 | +0.17(+1.09%) |
Jul 15, 2014 | 16.15 | 16.21 | 15.96 | 16.06 | 4,953,333 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.27 | 16.07 | 16.16 | 5,024,064 | +0.04(+0.24%) |
Jul 11, 2014 | 16.07 | 16.17 | 15.88 | 16.12 | 6,494,399 | -0.02(-0.14%) |
Jul 10, 2014 | 15.98 | 16.35 | 15.69 | 16.14 | 10,661,961 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.63 | 16.42 | 16.45 | 6,012,722 | -0.05(-0.28%) |
Jul 08, 2014 | 16.72 | 16.72 | 16.38 | 16.49 | 5,181,631 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.03 | 16.69 | 16.77 | 3,216,633 | -0.27(-1.56%) |
Jul 03, 2014 | 16.92 | 17.03 | 17.03 | 17.03 | 2,382,504 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.02 | 16.78 | 16.84 | 3,466,625 | -0.11(-0.63%) |
Jul 01, 2014 | 16.97 | 17.10 | 16.82 | 16.95 | 5,067,508 | +0.08(+0.45%) |
Jun 30, 2014 | 16.83 | 17.11 | 16.75 | 16.87 | 4,986,622 | -0.01(-0.05%) |
Jun 27, 2014 | 16.75 | 16.91 | 16.58 | 16.88 | 3,819,765 | +0.06(+0.36%) |
Jun 26, 2014 | 16.76 | 16.91 | 16.65 | 16.82 | 5,195,967 | +0.07(+0.41%) |
Jun 25, 2014 | 16.49 | 16.82 | 16.45 | 16.75 | 6,254,896 | +0.27(+1.66%) |
Jun 24, 2014 | 16.48 | 16.64 | 16.39 | 16.48 | 5,759,380 | -0.04(-0.23%) |
Jun 23, 2014 | 16.52 | 16.71 | 16.47 | 16.52 | 5,964,223 | +0.08(+0.46%) |
Jun 20, 2014 | 16.80 | 16.80 | 16.40 | 16.44 | 7,269,339 | -0.36(-2.13%) |
Jun 19, 2014 | 16.61 | 16.83 | 16.61 | 16.80 | 5,914,709 | +0.15(+0.91%) |
Jun 18, 2014 | 16.61 | 16.70 | 16.34 | 16.64 | 6,707,901 | +0.14(+0.83%) |
Jun 17, 2014 | 16.46 | 16.58 | 16.15 | 16.51 | 10,917,917 | -0.05(-0.32%) |
Jun 16, 2014 | 16.51 | 16.57 | 16.18 | 16.56 | 11,069,131 | -0.05(-0.27%) |
Jun 13, 2014 | 16.96 | 16.96 | 16.55 | 16.61 | 10,835,671 | -0.38(-2.24%) |
Jun 12, 2014 | 16.91 | 17.05 | 16.78 | 16.99 | 6,894,601 | +0.01(+0.09%) |
Jun 11, 2014 | 17.05 | 17.05 | 16.86 | 16.97 | 5,100,544 | -0.14(-0.84%) |
Jun 10, 2014 | 16.98 | 17.12 | 16.96 | 17.12 | 6,302,759 | +0.40(+2.40%) |
Jun 06, 2014 | 16.53 | 16.87 | 16.50 | 16.71 | 6,597,650 | +0.21(+1.29%) |
Jun 05, 2014 | 16.61 | 17.31 | 16.35 | 16.50 | 18,878,630 | -0.10(-0.59%) |
Jun 04, 2014 | 16.35 | 16.71 | 16.33 | 16.60 | 10,381,646 | +0.19(+1.15%) |
Jun 03, 2014 | 16.15 | 16.52 | 16.13 | 16.41 | 6,370,419 | +0.23(+1.40%) |
Jun 02, 2014 | 16.12 | 16.28 | 16.06 | 16.18 | 6,835,209 | +0.05(+0.33%) |
May 30, 2014 | 16.12 | 16.19 | 15.98 | 16.13 | 9,817,428 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.13 | 6,674,291 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.31 | 16.09 | 16.11 | 5,301,268 | +0.03(+0.19%) |
May 27, 2014 | 16.21 | 16.33 | 16.04 | 16.08 | 5,690,824 | -0.04(-0.24%) |
May 23, 2014 | 15.86 | 16.12 | 16.12 | 16.12 | 6,783,182 | +0.23(+1.45%) |
May 22, 2014 | 15.81 | 16.05 | 15.74 | 15.89 | 3,796,641 | +0.06(+0.36%) |
May 21, 2014 | 15.79 | 15.97 | 15.65 | 15.83 | 8,122,858 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,003,324 | -0.27(-1.70%) |
May 19, 2014 | 15.72 | 16.06 | 15.67 | 16.04 | 9,231,246 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.84 | 15.50 | 15.78 | 10,551,914 | +0.52(+3.42%) |
May 15, 2014 | 15.54 | 15.54 | 14.89 | 15.26 | 9,114,456 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.61 | 15.27 | 15.33 | 6,176,718 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.57 | 15.62 | 7,078,833 | +0.01(+0.05%) |
May 12, 2014 | 15.17 | 15.66 | 15.15 | 15.61 | 6,596,974 | +0.47(+3.10%) |
May 09, 2014 | 14.92 | 15.15 | 14.85 | 15.14 | 5,650,000 | +0.20(+1.32%) |
May 08, 2014 | 14.92 | 15.29 | 14.87 | 14.94 | 5,536,262 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.04 | 14.77 | 14.93 | 6,695,457 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,515,409 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.14 | 15.28 | 5,592,703 | -0.28(-1.80%) |
May 02, 2014 | 15.62 | 15.79 | 15.45 | 15.56 | 10,354,360 | +0.34(+2.24%) |
May 01, 2014 | 15.15 | 15.47 | 15.12 | 15.22 | 11,718,112 | +0.01(+0.05%) |
Apr 30, 2014 | 15.31 | 15.42 | 15.11 | 15.22 | 8,937,717 | -0.11(-0.69%) |
Apr 29, 2014 | 15.69 | 15.69 | 15.31 | 15.32 | 7,996,709 | -0.36(-2.32%) |
Apr 28, 2014 | 15.86 | 15.93 | 15.46 | 15.68 | 9,798,548 | -0.05(-0.34%) |
Apr 25, 2014 | 15.64 | 16.12 | 15.08 | 15.74 | 22,508,298 | -1.26(-7.44%) |
Apr 24, 2014 | 16.84 | 17.09 | 16.65 | 17.00 | 5,054,088 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,011,589 | -0.10(-0.58%) |
Apr 22, 2014 | 16.67 | 17.02 | 16.59 | 16.87 | 4,918,181 | +0.24(+1.46%) |
Apr 21, 2014 | 17.01 | 17.02 | 16.44 | 16.63 | 3,048,352 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,052,374 | +0.05(+0.32%) |
Apr 16, 2014 | 16.34 | 16.68 | 16.28 | 16.65 | 3,821,811 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,250,456 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.38 | 16.18 | 16.31 | 4,440,688 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.11 | 16.17 | 4,649,402 | -0.18(-1.11%) |
Apr 10, 2014 | 16.67 | 16.73 | 16.33 | 16.35 | 5,867,459 | -0.36(-2.13%) |
Apr 09, 2014 | 16.54 | 16.84 | 16.34 | 16.71 | 5,551,189 | +0.20(+1.22%) |
Apr 08, 2014 | 16.54 | 16.68 | 16.14 | 16.51 | 8,775,336 | -0.04(-0.23%) |
Apr 07, 2014 | 17.08 | 17.13 | 16.49 | 16.54 | 6,908,622 | -0.60(-3.52%) |
Apr 04, 2014 | 17.37 | 17.68 | 17.03 | 17.15 | 6,487,666 | -0.13(-0.74%) |
Apr 03, 2014 | 17.30 | 17.43 | 17.19 | 17.28 | 5,277,555 | -0.01(-0.04%) |
Apr 02, 2014 | 16.99 | 17.37 | 16.91 | 17.28 | 4,123,187 | +0.32(+1.91%) |
Apr 01, 2014 | 16.84 | 17.20 | 16.82 | 16.96 | 4,459,774 | +0.19(+1.13%) |
Mar 31, 2014 | 16.70 | 16.94 | 16.61 | 16.77 | 4,742,565 | +0.13(+0.77%) |
Mar 28, 2014 | 16.51 | 16.72 | 16.39 | 16.64 | 5,568,856 | +0.18(+1.10%) |
Mar 27, 2014 | 16.39 | 16.66 | 16.31 | 16.46 | 3,794,132 | -0.01(-0.05%) |
Mar 26, 2014 | 16.76 | 16.87 | 16.47 | 16.47 | 6,240,699 | -0.12(-0.73%) |
Mar 25, 2014 | 16.46 | 16.66 | 16.41 | 16.59 | 4,173,222 | +0.21(+1.29%) |
Mar 24, 2014 | 16.51 | 16.69 | 16.34 | 16.38 | 6,348,953 | -0.15(-0.91%) |
Mar 21, 2014 | 16.95 | 17.13 | 16.49 | 16.53 | 9,280,170 | -0.27(-1.62%) |
Mar 20, 2014 | 17.36 | 17.44 | 16.76 | 16.80 | 7,093,842 | -0.63(-3.60%) |
Mar 19, 2014 | 17.76 | 17.83 | 17.32 | 17.43 | 5,592,799 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.56 | 17.12 | 17.50 | 5,926,678 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.19 | 6,627,885 | +0.01(+0.04%) |
Mar 14, 2014 | 17.10 | 17.32 | 17.04 | 17.19 | 5,256,373 | +0.05(+0.26%) |
Mar 13, 2014 | 17.65 | 17.73 | 17.00 | 17.14 | 6,466,463 | -0.45(-2.57%) |
Mar 12, 2014 | 17.56 | 17.78 | 17.46 | 17.59 | 7,220,440 | -0.03(-0.17%) |
Mar 11, 2014 | 17.51 | 17.64 | 17.43 | 17.62 | 5,338,267 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.35 | 17.46 | 4,323,659 | -0.20(-1.11%) |
Mar 07, 2014 | 17.91 | 17.92 | 17.58 | 17.65 | 5,565,441 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.85 | 17.62 | 17.84 | 3,888,025 | +0.13(+0.72%) |
Mar 05, 2014 | 17.58 | 17.74 | 17.53 | 17.71 | 4,237,767 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.68 | 17.42 | 17.61 | 3,618,277 | +0.32(+1.83%) |
Mar 03, 2014 | 17.31 | 17.40 | 17.03 | 17.29 | 3,958,455 | -0.34(-1.93%) |
Feb 28, 2014 | 17.62 | 17.74 | 17.42 | 17.63 | 4,107,236 | +0.03(+0.17%) |
Feb 27, 2014 | 17.59 | 17.66 | 17.43 | 17.60 | 3,933,738 | -0.06(-0.34%) |
Feb 26, 2014 | 17.37 | 17.74 | 17.13 | 17.66 | 7,305,932 | +0.52(+3.04%) |
Feb 25, 2014 | 16.83 | 17.23 | 16.70 | 17.14 | 5,253,173 | +0.32(+1.93%) |
Feb 24, 2014 | 17.00 | 17.23 | 16.81 | 16.82 | 3,256,088 | -0.13(-0.76%) |
Feb 21, 2014 | 16.88 | 17.04 | 16.74 | 16.94 | 3,945,492 | +0.11(+0.63%) |
Feb 20, 2014 | 16.66 | 16.87 | 16.54 | 16.84 | 3,402,512 | +0.21(+1.27%) |
Feb 19, 2014 | 16.75 | 16.97 | 16.58 | 16.63 | 5,122,350 | -0.20(-1.21%) |
Feb 18, 2014 | 16.95 | 17.10 | 16.72 | 16.83 | 4,194,665 | -0.13(-0.76%) |
Feb 14, 2014 | 16.72 | 16.96 | 16.96 | 16.96 | 4,114,690 | +0.17(+0.99%) |
Feb 13, 2014 | 16.75 | 16.93 | 16.54 | 16.79 | 4,965,162 | -0.13(-0.76%) |
Feb 12, 2014 | 16.95 | 17.01 | 16.64 | 16.92 | 7,140,490 | -0.03(-0.18%) |
Feb 11, 2014 | 16.93 | 17.14 | 16.79 | 16.95 | 11,148,946 | +0.57(+3.46%) |
Feb 10, 2014 | 16.61 | 16.65 | 16.07 | 16.39 | 11,187,120 | -0.24(-1.45%) |
Feb 07, 2014 | 16.24 | 16.64 | 16.20 | 16.63 | 6,344,351 | +0.46(+2.85%) |
Feb 06, 2014 | 15.74 | 16.22 | 15.71 | 16.17 | 3,309,411 | +0.51(+3.23%) |
Feb 05, 2014 | 15.68 | 15.83 | 15.55 | 15.66 | 4,075,812 | -0.12(-0.77%) |
Feb 04, 2014 | 15.79 | 15.89 | 15.58 | 15.78 | 5,703,857 | +0.11(+0.67%) |
Feb 03, 2014 | 15.96 | 16.10 | 15.58 | 15.68 | 7,103,281 | -0.30(-1.89%) |
Jan 31, 2014 | 15.73 | 16.20 | 15.68 | 15.98 | 6,322,459 | -0.05(-0.28%) |
Jan 30, 2014 | 16.35 | 16.42 | 15.92 | 16.02 | 4,626,947 | -0.15(-0.93%) |
Jan 29, 2014 | 16.25 | 16.43 | 16.05 | 16.17 | 3,894,215 | -0.26(-1.61%) |
Jan 28, 2014 | 16.48 | 16.78 | 16.37 | 16.44 | 5,151,957 | +0.04(+0.23%) |
Jan 27, 2014 | 16.24 | 16.51 | 15.75 | 16.40 | 8,241,023 | +0.20(+1.26%) |
Jan 24, 2014 | 16.69 | 16.69 | 16.00 | 16.20 | 6,908,891 | -0.60(-3.55%) |
Jan 23, 2014 | 16.78 | 16.88 | 16.61 | 16.79 | 3,821,482 | -0.11(-0.67%) |
Jan 22, 2014 | 16.63 | 16.93 | 16.50 | 16.91 | 4,002,408 | +0.28(+1.68%) |
Jan 21, 2014 | 16.72 | 16.75 | 16.31 | 16.63 | 6,519,362 | -0.06(-0.36%) |
Jan 17, 2014 | 17.46 | 16.69 | 16.69 | 16.69 | 16,829,586 | -0.74(-4.25%) |
Jan 16, 2014 | 17.42 | 17.51 | 17.18 | 17.43 | 4,991,709 | -0.07(-0.39%) |
Jan 15, 2014 | 17.52 | 17.57 | 17.34 | 17.50 | 2,879,927 | -0.02(-0.13%) |
Jan 14, 2014 | 17.31 | 17.52 | 17.17 | 17.52 | 4,511,317 | +0.38(+2.20%) |
Jan 13, 2014 | 17.60 | 17.63 | 17.12 | 17.14 | 4,754,392 | -0.57(-3.24%) |
Jan 10, 2014 | 17.54 | 17.82 | 17.46 | 17.71 | 3,504,055 | +0.26(+1.47%) |
Jan 09, 2014 | 17.44 | 17.58 | 17.22 | 17.46 | 3,272,852 | +0.07(+0.39%) |
Jan 08, 2014 | 17.15 | 17.52 | 17.03 | 17.39 | 4,797,372 | +0.19(+1.08%) |
Jan 07, 2014 | 17.25 | 17.40 | 17.14 | 17.20 | 3,855,122 | +0.01(+0.04%) |
Jan 06, 2014 | 17.50 | 17.59 | 17.08 | 17.20 | 4,621,026 | -0.24(-1.38%) |
Jan 03, 2014 | 17.14 | 17.47 | 17.10 | 17.44 | 4,234,040 | +0.35(+2.07%) |
Jan 02, 2014 | 17.11 | 17.25 | 17.02 | 17.08 | 3,092,570 | -0.06(-0.35%) |
Dec 31, 2013 | 17.14 | 17.14 | 17.14 | 17.14 | 3,782,985 | -0.02(-0.13%) |
Dec 30, 2013 | 16.91 | 17.24 | 16.91 | 17.17 | 2,734,472 | +0.25(+1.47%) |
Dec 27, 2013 | 17.05 | 17.17 | 16.90 | 16.92 | 2,629,091 | -0.10(-0.58%) |
Dec 26, 2013 | 17.03 | 17.16 | 17.00 | 17.02 | 1,511,889 | -0.01(-0.04%) |
Dec 24, 2013 | 16.96 | 17.22 | 16.91 | 17.02 | 1,806,673 | +0.09(+0.53%) |
Dec 23, 2013 | 16.46 | 16.98 | 16.40 | 16.93 | 4,754,004 | +0.60(+3.69%) |
Dec 20, 2013 | 16.38 | 16.55 | 16.26 | 16.33 | 6,803,011 | +0.02(+0.09%) |
Dec 19, 2013 | 16.34 | 16.37 | 16.15 | 16.32 | 4,658,083 | -0.09(-0.55%) |
Dec 18, 2013 | 16.11 | 16.44 | 15.88 | 16.41 | 6,814,377 | +0.47(+2.93%) |
Dec 17, 2013 | 16.13 | 16.13 | 15.82 | 15.94 | 3,941,386 | -0.20(-1.21%) |
Dec 16, 2013 | 16.19 | 16.26 | 15.98 | 16.13 | 2,722,867 | +0.11(+0.70%) |
Dec 13, 2013 | 16.20 | 16.30 | 15.84 | 16.02 | 4,347,751 | -0.14(-0.88%) |
Dec 12, 2013 | 16.05 | 16.27 | 16.01 | 16.16 | 4,599,213 | +0.14(+0.85%) |
Dec 11, 2013 | 16.16 | 16.22 | 15.89 | 16.03 | 5,529,065 | -0.17(-1.02%) |
Dec 10, 2013 | 16.20 | 16.53 | 16.18 | 16.19 | 4,622,874 | +0.00(+0.00%) |
Dec 09, 2013 | 16.37 | 16.44 | 16.09 | 16.19 | 5,934,731 | -0.10(-0.60%) |
Dec 06, 2013 | 16.33 | 16.67 | 16.27 | 16.29 | 5,423,086 | +0.24(+1.50%) |
Dec 05, 2013 | 16.19 | 16.32 | 15.94 | 16.05 | 5,066,762 | -0.17(-1.02%) |
Dec 04, 2013 | 16.38 | 16.41 | 16.00 | 16.22 | 6,180,176 | -0.16(-0.97%) |
Dec 03, 2013 | 16.47 | 16.50 | 16.20 | 16.38 | 4,506,329 | -0.13(-0.78%) |
Dec 02, 2013 | 16.85 | 16.89 | 16.47 | 16.50 | 5,380,661 | -0.38(-2.23%) |
Nov 29, 2013 | 16.93 | 17.01 | 16.79 | 16.88 | 2,705,138 | -0.05(-0.31%) |
Nov 27, 2013 | 16.77 | 16.98 | 16.69 | 16.93 | 5,582,763 | +0.32(+1.90%) |
Nov 26, 2013 | 16.37 | 16.65 | 16.34 | 16.62 | 8,769,516 | +0.25(+1.52%) |
Nov 25, 2013 | 16.46 | 16.50 | 16.18 | 16.37 | 3,467,065 | -0.04(-0.23%) |
Nov 22, 2013 | 16.53 | 16.62 | 16.32 | 16.41 | 5,002,507 | -0.19(-1.13%) |
Nov 21, 2013 | 16.28 | 16.60 | 16.07 | 16.59 | 4,990,350 | +0.54(+3.38%) |
Nov 20, 2013 | 16.00 | 16.49 | 15.99 | 16.05 | 9,823,876 | +0.20(+1.28%) |
Nov 19, 2013 | 15.78 | 16.15 | 15.71 | 15.85 | 6,982,850 | +0.17(+1.10%) |
Nov 18, 2013 | 16.01 | 16.03 | 15.58 | 15.68 | 3,429,710 | -0.29(-1.79%) |
Nov 15, 2013 | 16.07 | 16.18 | 15.92 | 15.96 | 2,836,687 | +0.01(+0.05%) |
Nov 14, 2013 | 15.80 | 16.15 | 15.78 | 15.95 | 4,038,345 | +0.15(+0.95%) |
Nov 13, 2013 | 15.26 | 15.89 | 15.26 | 15.80 | 6,422,173 | +0.40(+2.59%) |
Nov 12, 2013 | 15.15 | 15.46 | 15.11 | 15.40 | 5,335,316 | +0.12(+0.79%) |
Nov 11, 2013 | 15.32 | 15.33 | 15.11 | 15.28 | 2,655,222 | -0.04(-0.25%) |
Nov 08, 2013 | 15.27 | 15.34 | 14.89 | 15.32 | 5,544,173 | -0.01(-0.10%) |
Nov 07, 2013 | 15.78 | 15.99 | 15.31 | 15.34 | 4,183,243 | -0.29(-1.88%) |
Nov 06, 2013 | 15.71 | 15.75 | 15.46 | 15.63 | 3,354,520 | -0.02(-0.10%) |
Nov 05, 2013 | 15.77 | 15.83 | 15.58 | 15.65 | 4,688,592 | -0.18(-1.14%) |
Nov 04, 2013 | 15.91 | 16.02 | 15.77 | 15.83 | 4,477,721 | +0.00(+0.00%) |
Nov 01, 2013 | 15.92 | 16.04 | 15.52 | 15.83 | 4,879,458 | -0.08(-0.52%) |
Oct 31, 2013 | 16.22 | 16.24 | 15.90 | 15.91 | 6,878,389 | -0.27(-1.68%) |
Oct 30, 2013 | 16.26 | 16.43 | 15.98 | 16.18 | 5,858,100 | +0.02(+0.09%) |
Oct 29, 2013 | 16.36 | 16.51 | 16.09 | 16.16 | 10,575,254 | +0.41(+2.63%) |
Oct 28, 2013 | 15.79 | 16.04 | 15.70 | 15.75 | 7,358,665 | -0.05(-0.33%) |
Oct 25, 2013 | 15.94 | 16.01 | 15.64 | 15.80 | 4,323,460 | -0.02(-0.14%) |
Oct 24, 2013 | 15.40 | 15.98 | 15.40 | 15.83 | 5,971,040 | +0.56(+3.65%) |
Oct 23, 2013 | 15.38 | 15.70 | 15.19 | 15.27 | 5,679,045 | -0.17(-1.07%) |
Oct 22, 2013 | 15.01 | 15.55 | 14.90 | 15.43 | 9,034,143 | +0.61(+4.11%) |
Oct 21, 2013 | 15.01 | 15.07 | 14.70 | 14.82 | 5,209,446 | -0.22(-1.45%) |
Oct 18, 2013 | 15.01 | 15.12 | 14.77 | 15.04 | 4,830,411 | +0.17(+1.16%) |
Oct 17, 2013 | 14.50 | 14.93 | 14.39 | 14.87 | 6,347,318 | +0.27(+1.86%) |
Oct 16, 2013 | 15.01 | 15.03 | 14.53 | 14.60 | 10,374,446 | -0.33(-2.22%) |
Oct 15, 2013 | 15.22 | 15.23 | 14.78 | 14.93 | 7,142,380 | -0.34(-2.22%) |
Oct 14, 2013 | 15.28 | 15.36 | 14.93 | 15.27 | 3,740,719 | -0.20(-1.31%) |
Oct 11, 2013 | 15.15 | 15.50 | 15.15 | 15.47 | 4,513,006 | +0.31(+2.04%) |
Oct 10, 2013 | 14.91 | 15.17 | 14.87 | 15.16 | 4,931,699 | +0.46(+3.12%) |
Oct 09, 2013 | 14.69 | 14.95 | 14.52 | 14.70 | 7,878,342 | +0.15(+1.01%) |
Oct 08, 2013 | 15.10 | 15.27 | 14.54 | 14.56 | 12,752,891 | -0.81(-5.27%) |
Oct 07, 2013 | 15.53 | 15.61 | 15.37 | 15.37 | 4,100,715 | -0.36(-2.29%) |
Oct 04, 2013 | 15.67 | 15.79 | 15.52 | 15.73 | 2,736,119 | +0.02(+0.10%) |
Oct 03, 2013 | 15.88 | 16.06 | 15.49 | 15.71 | 4,162,336 | -0.21(-1.32%) |
Oct 02, 2013 | 15.83 | 16.08 | 15.65 | 15.92 | 4,769,148 | -0.06(-0.38%) |
Oct 01, 2013 | 15.99 | 16.20 | 15.84 | 15.98 | 5,406,257 | +0.02(+0.09%) |
Sep 30, 2013 | 15.67 | 16.06 | 15.58 | 15.97 | 4,224,170 | +0.12(+0.76%) |
Sep 27, 2013 | 15.91 | 15.97 | 15.73 | 15.85 | 3,762,155 | -0.20(-1.22%) |
Sep 26, 2013 | 16.12 | 16.24 | 15.91 | 16.04 | 5,133,152 | -0.07(-0.47%) |
Sep 25, 2013 | 16.33 | 16.33 | 16.03 | 16.12 | 4,889,830 | -0.26(-1.56%) |
Sep 24, 2013 | 16.20 | 16.71 | 16.12 | 16.37 | 5,065,753 | +0.20(+1.25%) |
Sep 23, 2013 | 16.41 | 16.48 | 16.04 | 16.17 | 4,351,805 | -0.33(-2.00%) |
Sep 20, 2013 | 16.78 | 16.84 | 16.39 | 16.50 | 7,449,256 | -0.18(-1.08%) |
Sep 19, 2013 | 16.94 | 17.21 | 16.65 | 16.68 | 8,833,166 | -0.11(-0.67%) |
Sep 18, 2013 | 16.10 | 16.96 | 15.76 | 16.79 | 8,989,325 | +0.66(+4.09%) |
Sep 17, 2013 | 15.97 | 16.19 | 15.92 | 16.13 | 4,100,125 | +0.15(+0.94%) |
Sep 16, 2013 | 16.32 | 16.35 | 15.61 | 15.98 | 6,186,693 | +0.37(+2.35%) |
Sep 13, 2013 | 15.58 | 15.70 | 15.43 | 15.61 | 3,474,606 | +0.11(+0.73%) |
Sep 12, 2013 | 15.74 | 15.88 | 15.48 | 15.50 | 6,288,127 | -0.25(-1.57%) |
Sep 11, 2013 | 15.53 | 15.90 | 15.44 | 15.75 | 5,596,609 | +0.20(+1.30%) |
Sep 10, 2013 | 15.67 | 15.72 | 15.37 | 15.55 | 6,779,903 | +0.19(+1.22%) |
Sep 09, 2013 | 14.80 | 15.38 | 14.80 | 15.36 | 5,031,790 | +0.63(+4.28%) |
Sep 06, 2013 | 14.63 | 14.88 | 14.53 | 14.73 | 5,630,005 | +0.31(+2.13%) |
Sep 05, 2013 | 14.28 | 14.47 | 14.11 | 14.42 | 4,341,706 | +0.12(+0.84%) |
Sep 04, 2013 | 14.31 | 14.37 | 14.16 | 14.30 | 5,192,463 | -0.01(-0.10%) |
Sep 03, 2013 | 14.37 | 14.53 | 14.21 | 14.32 | 8,666,178 | +0.12(+0.85%) |
Aug 30, 2013 | 14.29 | 14.41 | 14.14 | 14.20 | 5,291,524 | -0.09(-0.63%) |
Aug 29, 2013 | 13.84 | 14.32 | 13.71 | 14.29 | 5,257,148 | +0.40(+2.86%) |
Aug 28, 2013 | 14.02 | 14.14 | 13.88 | 13.89 | 4,386,123 | -0.15(-1.07%) |
Aug 27, 2013 | 14.30 | 14.30 | 13.96 | 14.04 | 4,041,640 | -0.40(-2.75%) |
Aug 26, 2013 | 14.54 | 14.67 | 14.35 | 14.44 | 2,980,489 | -0.08(-0.57%) |
Aug 23, 2013 | 14.63 | 14.66 | 14.29 | 14.52 | 4,791,131 | -0.08(-0.57%) |
Aug 22, 2013 | 14.48 | 14.79 | 14.41 | 14.60 | 4,997,243 | +0.12(+0.83%) |
Aug 21, 2013 | 14.22 | 14.70 | 14.12 | 14.48 | 8,993,572 | +0.18(+1.26%) |
Aug 20, 2013 | 14.16 | 14.41 | 13.94 | 14.30 | 6,053,861 | +0.34(+2.42%) |
Aug 19, 2013 | 14.22 | 14.28 | 13.94 | 13.96 | 4,879,840 | -0.31(-2.16%) |
Aug 16, 2013 | 14.32 | 14.65 | 14.16 | 14.27 | 4,615,523 | -0.04(-0.31%) |
Aug 15, 2013 | 14.10 | 14.49 | 13.82 | 14.32 | 7,932,765 | +0.01(+0.10%) |
Aug 14, 2013 | 14.41 | 14.47 | 14.23 | 14.30 | 4,455,331 | -0.13(-0.88%) |
Aug 13, 2013 | 14.97 | 14.98 | 14.33 | 14.43 | 7,884,122 | -0.50(-3.32%) |
Aug 12, 2013 | 14.79 | 15.03 | 14.75 | 14.92 | 3,115,036 | -0.01(-0.05%) |
Aug 09, 2013 | 15.15 | 15.19 | 14.78 | 14.93 | 5,058,508 | -0.29(-1.92%) |
Aug 08, 2013 | 15.21 | 15.38 | 15.13 | 15.22 | 3,257,232 | +0.09(+0.60%) |
Aug 07, 2013 | 15.43 | 15.55 | 14.93 | 15.13 | 5,091,772 | -0.43(-2.75%) |
Aug 06, 2013 | 15.94 | 15.97 | 15.45 | 15.56 | 3,761,103 | -0.43(-2.67%) |
Aug 05, 2013 | 16.10 | 16.15 | 15.93 | 15.99 | 3,020,943 | -0.18(-1.11%) |
Aug 02, 2013 | 15.71 | 16.24 | 15.67 | 16.17 | 5,030,667 | +0.44(+2.77%) |