Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.33 | 18.82 | 18.14 | 18.78 | 2,244,099 | +0.35(+1.92%) |
Jun 27, 2014 | 18.34 | 18.55 | 18.21 | 18.43 | 2,093,104 | +0.20(+1.08%) |
Jun 26, 2014 | 18.17 | 18.26 | 18.07 | 18.23 | 2,078,580 | +0.07(+0.41%) |
Jun 25, 2014 | 18.31 | 18.58 | 18.07 | 18.16 | 3,455,502 | -0.18(-0.99%) |
Jun 24, 2014 | 18.74 | 18.86 | 18.28 | 18.34 | 2,657,416 | -0.44(-2.32%) |
Jun 23, 2014 | 18.63 | 18.82 | 18.49 | 18.77 | 2,643,330 | +0.27(+1.47%) |
Jun 20, 2014 | 18.57 | 18.57 | 18.30 | 18.50 | 1,793,366 | +0.02(+0.13%) |
Jun 19, 2014 | 18.28 | 18.61 | 18.21 | 18.48 | 2,602,930 | +0.30(+1.67%) |
Jun 18, 2014 | 17.62 | 18.20 | 17.58 | 18.17 | 1,844,476 | +0.54(+3.08%) |
Jun 17, 2014 | 17.54 | 17.66 | 17.47 | 17.63 | 1,603,165 | +0.01(+0.05%) |
Jun 16, 2014 | 17.65 | 17.77 | 17.58 | 17.62 | 1,453,191 | -0.03(-0.19%) |
Jun 13, 2014 | 17.56 | 17.71 | 17.51 | 17.66 | 2,157,013 | +0.11(+0.61%) |
Jun 12, 2014 | 17.67 | 17.71 | 17.47 | 17.55 | 2,975,313 | -0.04(-0.23%) |
Jun 11, 2014 | 17.57 | 17.61 | 17.48 | 17.59 | 2,394,002 | +0.01(+0.05%) |
Jun 10, 2014 | 17.41 | 17.59 | 17.39 | 17.58 | 1,979,780 | +0.15(+0.88%) |
Jun 06, 2014 | 17.73 | 17.78 | 17.30 | 17.43 | 3,987,971 | -0.32(-1.82%) |
Jun 05, 2014 | 17.61 | 17.82 | 17.53 | 17.75 | 3,325,059 | +0.19(+1.10%) |
Jun 04, 2014 | 17.75 | 17.76 | 17.45 | 17.56 | 3,517,114 | -0.30(-1.67%) |
Jun 03, 2014 | 17.98 | 17.98 | 17.79 | 17.86 | 4,086,833 | -0.24(-1.34%) |
Jun 02, 2014 | 18.13 | 18.18 | 17.99 | 18.10 | 1,251,763 | +0.12(+0.67%) |
May 30, 2014 | 18.10 | 18.23 | 17.80 | 17.98 | 3,000,389 | -0.27(-1.46%) |
May 29, 2014 | 18.28 | 18.33 | 18.11 | 18.24 | 1,463,936 | +0.06(+0.31%) |
May 28, 2014 | 18.61 | 18.63 | 18.19 | 18.19 | 2,649,897 | -0.55(-2.92%) |
May 27, 2014 | 18.86 | 18.92 | 18.55 | 18.73 | 2,456,736 | -0.05(-0.26%) |
May 23, 2014 | 18.46 | 18.78 | 18.78 | 18.78 | 2,094,236 | +0.25(+1.35%) |
May 22, 2014 | 18.35 | 18.55 | 18.27 | 18.53 | 1,502,086 | +0.31(+1.68%) |
May 21, 2014 | 18.21 | 18.30 | 18.03 | 18.23 | 1,381,806 | +0.10(+0.53%) |
May 20, 2014 | 18.46 | 18.47 | 18.01 | 18.13 | 2,622,104 | -0.52(-2.81%) |
May 19, 2014 | 18.25 | 18.68 | 18.23 | 18.65 | 1,669,782 | +0.38(+2.07%) |
May 16, 2014 | 18.32 | 18.35 | 18.07 | 18.27 | 3,880,721 | -0.17(-0.92%) |
May 15, 2014 | 18.81 | 18.83 | 18.35 | 18.44 | 3,112,203 | -0.27(-1.42%) |
May 14, 2014 | 18.91 | 19.14 | 18.66 | 18.71 | 3,277,437 | -0.15(-0.81%) |
May 13, 2014 | 18.79 | 18.98 | 18.56 | 18.86 | 1,906,963 | +0.10(+0.52%) |
May 12, 2014 | 18.36 | 18.81 | 18.35 | 18.77 | 3,598,982 | +0.73(+4.02%) |
May 09, 2014 | 18.14 | 18.22 | 17.95 | 18.04 | 2,050,154 | -0.13(-0.71%) |
May 08, 2014 | 17.98 | 18.33 | 17.94 | 18.17 | 2,490,053 | +0.19(+1.08%) |
May 07, 2014 | 18.26 | 18.27 | 17.92 | 17.98 | 3,240,722 | -0.23(-1.24%) |
May 06, 2014 | 18.24 | 18.34 | 18.13 | 18.20 | 4,367,975 | +0.02(+0.09%) |
May 05, 2014 | 18.54 | 18.56 | 18.09 | 18.19 | 6,314,015 | -0.44(-2.38%) |
May 02, 2014 | 18.74 | 18.86 | 18.49 | 18.63 | 2,247,189 | -0.14(-0.77%) |
May 01, 2014 | 18.26 | 19.03 | 18.19 | 18.77 | 4,703,680 | +0.43(+2.33%) |
Apr 30, 2014 | 18.06 | 18.42 | 18.02 | 18.35 | 1,699,070 | +0.22(+1.20%) |
Apr 29, 2014 | 17.83 | 18.15 | 17.70 | 18.13 | 2,048,275 | +0.39(+2.18%) |
Apr 28, 2014 | 18.09 | 18.09 | 17.66 | 17.74 | 1,935,001 | -0.37(-2.05%) |
Apr 25, 2014 | 18.05 | 18.28 | 17.89 | 18.11 | 1,963,874 | +0.01(+0.04%) |
Apr 24, 2014 | 18.22 | 18.33 | 18.04 | 18.10 | 2,110,442 | +0.04(+0.22%) |
Apr 23, 2014 | 17.79 | 18.12 | 17.73 | 18.06 | 3,699,789 | +0.10(+0.58%) |
Apr 22, 2014 | 17.29 | 17.98 | 17.29 | 17.96 | 3,249,497 | +0.40(+2.29%) |
Apr 21, 2014 | 17.81 | 17.82 | 17.44 | 17.56 | 2,453,441 | -0.23(-1.27%) |
Apr 17, 2014 | 17.86 | 17.78 | 17.78 | 17.78 | 3,236,919 | -0.07(-0.41%) |
Apr 16, 2014 | 18.15 | 18.20 | 17.77 | 17.86 | 2,705,782 | -0.06(-0.31%) |
Apr 15, 2014 | 18.04 | 18.31 | 17.57 | 17.91 | 3,587,719 | -0.44(-2.37%) |
Apr 14, 2014 | 18.20 | 18.59 | 18.10 | 18.35 | 2,283,442 | +0.26(+1.43%) |
Apr 11, 2014 | 18.12 | 18.41 | 17.98 | 18.09 | 2,440,563 | -0.16(-0.88%) |
Apr 10, 2014 | 18.60 | 18.66 | 18.19 | 18.25 | 2,719,694 | -0.50(-2.66%) |
Apr 09, 2014 | 18.93 | 19.02 | 18.50 | 18.75 | 6,911,863 | -0.16(-0.85%) |
Apr 08, 2014 | 18.28 | 19.25 | 18.28 | 18.91 | 7,246,926 | +0.80(+4.40%) |
Apr 07, 2014 | 17.94 | 18.29 | 17.90 | 18.11 | 3,139,562 | +0.19(+1.08%) |
Apr 04, 2014 | 17.93 | 18.25 | 17.86 | 17.92 | 3,609,068 | +0.19(+1.05%) |
Apr 03, 2014 | 17.69 | 17.83 | 17.50 | 17.73 | 3,758,734 | -0.04(-0.23%) |
Apr 02, 2014 | 17.59 | 17.85 | 17.55 | 17.77 | 1,680,930 | +0.21(+1.19%) |
Apr 01, 2014 | 17.57 | 17.67 | 17.39 | 17.57 | 2,721,259 | +0.10(+0.55%) |
Mar 31, 2014 | 17.56 | 17.58 | 17.33 | 17.47 | 2,040,669 | +0.06(+0.37%) |
Mar 28, 2014 | 17.27 | 17.48 | 17.27 | 17.40 | 4,160,534 | +0.35(+2.03%) |
Mar 27, 2014 | 16.99 | 17.33 | 16.98 | 17.06 | 1,809,075 | +0.12(+0.71%) |
Mar 26, 2014 | 17.57 | 17.57 | 16.90 | 16.94 | 2,132,290 | -0.52(-3.00%) |
Mar 25, 2014 | 17.22 | 17.56 | 17.19 | 17.46 | 2,943,121 | +0.61(+3.63%) |
Mar 24, 2014 | 17.05 | 17.14 | 16.74 | 16.85 | 3,053,242 | -0.17(-0.99%) |
Mar 21, 2014 | 16.70 | 17.04 | 16.60 | 17.02 | 3,237,662 | +0.55(+3.33%) |
Mar 20, 2014 | 16.28 | 16.72 | 16.11 | 16.47 | 2,830,162 | -0.06(-0.39%) |
Mar 19, 2014 | 16.75 | 16.90 | 16.42 | 16.53 | 2,481,185 | -0.48(-2.84%) |
Mar 18, 2014 | 16.94 | 17.28 | 16.84 | 17.02 | 1,726,599 | +0.09(+0.52%) |
Mar 17, 2014 | 16.76 | 17.00 | 16.73 | 16.93 | 1,762,854 | +0.31(+1.89%) |
Mar 14, 2014 | 16.57 | 16.79 | 16.48 | 16.61 | 1,331,370 | +0.07(+0.44%) |
Mar 13, 2014 | 16.98 | 16.98 | 16.54 | 16.54 | 1,416,361 | -0.33(-1.96%) |
Mar 12, 2014 | 16.57 | 16.93 | 16.51 | 16.87 | 2,546,171 | +0.19(+1.16%) |
Mar 11, 2014 | 17.34 | 17.36 | 16.64 | 16.68 | 3,333,163 | -0.60(-3.50%) |
Mar 10, 2014 | 17.57 | 17.61 | 17.12 | 17.28 | 3,074,056 | -0.44(-2.50%) |
Mar 07, 2014 | 18.37 | 18.37 | 17.73 | 17.73 | 2,550,065 | -0.80(-4.31%) |
Mar 06, 2014 | 18.12 | 18.73 | 18.06 | 18.52 | 3,057,192 | +0.58(+3.23%) |
Mar 05, 2014 | 17.95 | 17.96 | 17.79 | 17.94 | 1,762,256 | +0.02(+0.09%) |
Mar 04, 2014 | 17.86 | 18.00 | 17.70 | 17.93 | 2,262,029 | +0.25(+1.41%) |
Mar 03, 2014 | 17.77 | 17.85 | 17.48 | 17.68 | 2,548,942 | -0.23(-1.30%) |
Feb 28, 2014 | 18.09 | 18.10 | 17.90 | 17.91 | 1,831,704 | -0.10(-0.58%) |
Feb 27, 2014 | 17.89 | 18.06 | 17.80 | 18.02 | 2,757,167 | +0.14(+0.81%) |
Feb 26, 2014 | 17.85 | 17.96 | 17.76 | 17.87 | 2,428,835 | +0.04(+0.23%) |
Feb 25, 2014 | 18.15 | 18.15 | 17.68 | 17.83 | 4,242,434 | -0.38(-2.08%) |
Feb 24, 2014 | 18.65 | 18.69 | 18.14 | 18.21 | 2,356,841 | -0.46(-2.46%) |
Feb 21, 2014 | 18.77 | 18.85 | 18.37 | 18.67 | 3,648,767 | -0.18(-0.94%) |
Feb 20, 2014 | 18.77 | 18.93 | 18.73 | 18.85 | 2,476,499 | +0.06(+0.30%) |
Feb 19, 2014 | 18.93 | 19.11 | 18.74 | 18.79 | 4,899,637 | -0.27(-1.44%) |
Feb 18, 2014 | 19.35 | 19.39 | 19.02 | 19.06 | 3,076,040 | -0.18(-0.92%) |
Feb 14, 2014 | 19.09 | 19.24 | 19.24 | 19.24 | 4,358,503 | +0.16(+0.84%) |
Feb 13, 2014 | 19.60 | 19.71 | 19.02 | 19.08 | 6,406,758 | -1.35(-6.62%) |
Feb 12, 2014 | 20.66 | 20.66 | 20.25 | 20.43 | 2,322,981 | +0.16(+0.79%) |
Feb 11, 2014 | 20.01 | 20.43 | 19.93 | 20.27 | 2,854,170 | +0.30(+1.49%) |
Feb 10, 2014 | 19.93 | 20.12 | 19.81 | 19.97 | 2,569,794 | +0.04(+0.20%) |
Feb 07, 2014 | 19.85 | 19.97 | 19.60 | 19.93 | 2,252,313 | +0.33(+1.69%) |
Feb 06, 2014 | 19.19 | 19.71 | 19.03 | 19.60 | 1,827,721 | +0.45(+2.36%) |
Feb 05, 2014 | 19.15 | 19.20 | 18.95 | 19.15 | 1,461,219 | -0.02(-0.08%) |
Feb 04, 2014 | 19.14 | 19.35 | 19.00 | 19.17 | 2,557,451 | +0.10(+0.55%) |
Feb 03, 2014 | 19.43 | 19.46 | 18.98 | 19.06 | 4,002,382 | -0.29(-1.50%) |
Jan 31, 2014 | 19.34 | 19.50 | 19.06 | 19.35 | 1,924,896 | -0.27(-1.40%) |
Jan 30, 2014 | 20.03 | 20.04 | 19.57 | 19.63 | 1,825,427 | -0.34(-1.69%) |
Jan 29, 2014 | 19.80 | 20.04 | 19.62 | 19.97 | 2,427,910 | -0.08(-0.40%) |
Jan 28, 2014 | 19.64 | 20.09 | 19.45 | 20.05 | 3,363,484 | +0.57(+2.94%) |
Jan 27, 2014 | 19.47 | 19.70 | 19.20 | 19.47 | 3,338,087 | +0.13(+0.67%) |
Jan 24, 2014 | 19.59 | 19.60 | 19.02 | 19.35 | 3,766,696 | -0.38(-1.92%) |
Jan 23, 2014 | 19.71 | 20.06 | 19.64 | 19.72 | 2,366,876 | -0.22(-1.09%) |
Jan 22, 2014 | 20.63 | 20.63 | 19.92 | 19.94 | 3,300,030 | -0.71(-3.43%) |
Jan 21, 2014 | 21.21 | 21.21 | 20.63 | 20.65 | 3,237,255 | -0.36(-1.73%) |
Jan 17, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 2,625,055 | -0.01(-0.04%) |
Jan 16, 2014 | 20.09 | 21.03 | 20.09 | 21.02 | 4,012,825 | +0.90(+4.49%) |
Jan 15, 2014 | 19.35 | 20.20 | 19.28 | 20.12 | 3,444,307 | +0.77(+4.00%) |
Jan 14, 2014 | 19.35 | 19.73 | 19.26 | 19.35 | 3,815,752 | +0.01(+0.04%) |
Jan 13, 2014 | 19.19 | 19.37 | 19.19 | 19.34 | 2,704,806 | +0.19(+0.97%) |
Jan 10, 2014 | 19.11 | 19.50 | 19.07 | 19.15 | 2,429,227 | +0.06(+0.34%) |
Jan 09, 2014 | 19.40 | 19.40 | 18.85 | 19.09 | 4,509,452 | -0.54(-2.75%) |
Jan 08, 2014 | 19.89 | 19.89 | 19.40 | 19.63 | 3,533,712 | -0.27(-1.38%) |
Jan 07, 2014 | 20.26 | 20.28 | 19.90 | 19.90 | 2,282,895 | -0.33(-1.63%) |
Jan 06, 2014 | 20.33 | 20.44 | 19.99 | 20.23 | 2,454,885 | -0.15(-0.75%) |
Jan 03, 2014 | 20.85 | 20.98 | 20.37 | 20.39 | 2,262,470 | -0.44(-2.09%) |
Jan 02, 2014 | 20.78 | 20.95 | 20.58 | 20.82 | 1,994,722 | -0.14(-0.65%) |
Dec 31, 2013 | 20.68 | 20.96 | 20.96 | 20.96 | 1,980,427 | +0.28(+1.36%) |
Dec 30, 2013 | 20.75 | 20.85 | 20.59 | 20.68 | 1,618,335 | +0.02(+0.12%) |
Dec 27, 2013 | 20.34 | 20.65 | 20.25 | 20.65 | 1,512,100 | +0.20(+0.98%) |
Dec 26, 2013 | 20.34 | 20.74 | 20.30 | 20.45 | 1,605,270 | +0.10(+0.52%) |
Dec 24, 2013 | 19.85 | 20.43 | 19.83 | 20.34 | 1,843,009 | +0.48(+2.43%) |
Dec 23, 2013 | 20.05 | 20.05 | 19.71 | 19.86 | 2,211,895 | -0.02(-0.08%) |
Dec 20, 2013 | 19.38 | 19.90 | 19.33 | 19.88 | 4,109,247 | +0.50(+2.58%) |
Dec 19, 2013 | 18.62 | 19.39 | 18.53 | 19.38 | 2,615,891 | +0.73(+3.93%) |
Dec 18, 2013 | 18.55 | 18.85 | 18.47 | 18.64 | 2,073,305 | +0.09(+0.48%) |
Dec 17, 2013 | 18.63 | 18.67 | 18.52 | 18.56 | 1,242,077 | -0.14(-0.73%) |
Dec 16, 2013 | 18.64 | 18.81 | 18.58 | 18.69 | 1,380,712 | +0.17(+0.91%) |
Dec 13, 2013 | 18.48 | 18.67 | 18.44 | 18.52 | 2,328,314 | +0.00(+0.00%) |
Dec 12, 2013 | 18.43 | 18.60 | 18.18 | 18.52 | 2,420,638 | +0.45(+2.47%) |
Dec 11, 2013 | 18.68 | 18.69 | 18.04 | 18.08 | 3,482,673 | -0.63(-3.36%) |
Dec 10, 2013 | 18.50 | 18.73 | 18.45 | 18.71 | 3,028,281 | +0.33(+1.81%) |
Dec 09, 2013 | 18.23 | 18.46 | 18.19 | 18.37 | 2,160,863 | +0.18(+0.98%) |
Dec 06, 2013 | 18.39 | 18.43 | 18.09 | 18.19 | 2,041,301 | +0.01(+0.04%) |
Dec 05, 2013 | 18.30 | 18.40 | 18.19 | 18.19 | 2,313,686 | -0.20(-1.10%) |
Dec 04, 2013 | 18.40 | 18.64 | 18.26 | 18.39 | 2,579,374 | +0.01(+0.04%) |
Dec 03, 2013 | 18.48 | 18.61 | 18.30 | 18.38 | 2,763,341 | -0.16(-0.84%) |
Dec 02, 2013 | 18.58 | 18.75 | 18.47 | 18.54 | 1,987,708 | -0.24(-1.28%) |
Nov 29, 2013 | 19.03 | 19.03 | 18.73 | 18.78 | 1,940,055 | +0.29(+1.59%) |
Nov 27, 2013 | 18.86 | 18.91 | 18.40 | 18.48 | 3,626,566 | -0.31(-1.65%) |
Nov 26, 2013 | 19.10 | 19.12 | 18.74 | 18.79 | 2,533,399 | -0.40(-2.06%) |
Nov 25, 2013 | 19.48 | 19.54 | 19.15 | 19.19 | 1,946,656 | -0.36(-1.86%) |
Nov 22, 2013 | 19.72 | 19.78 | 19.54 | 19.55 | 2,070,683 | -0.21(-1.06%) |
Nov 21, 2013 | 19.84 | 19.97 | 19.57 | 19.76 | 2,302,603 | -0.14(-0.70%) |
Nov 20, 2013 | 20.18 | 20.20 | 19.71 | 19.90 | 2,212,852 | -0.12(-0.58%) |
Nov 19, 2013 | 20.20 | 20.34 | 19.95 | 20.02 | 1,867,428 | -0.19(-0.92%) |
Nov 18, 2013 | 20.48 | 20.65 | 20.14 | 20.20 | 2,409,796 | -0.14(-0.69%) |
Nov 15, 2013 | 20.27 | 20.40 | 20.10 | 20.34 | 1,790,363 | +0.06(+0.31%) |
Nov 14, 2013 | 20.29 | 20.32 | 19.97 | 20.28 | 1,341,615 | +0.00(+0.00%) |
Nov 13, 2013 | 19.89 | 20.46 | 19.72 | 20.28 | 2,939,711 | +0.14(+0.69%) |
Nov 12, 2013 | 20.82 | 20.82 | 20.10 | 20.14 | 2,833,691 | -0.68(-3.28%) |
Nov 11, 2013 | 20.99 | 21.00 | 20.65 | 20.82 | 1,607,442 | -0.20(-0.96%) |
Nov 08, 2013 | 20.71 | 21.11 | 20.51 | 21.03 | 1,909,110 | +0.12(+0.56%) |
Nov 07, 2013 | 21.72 | 21.75 | 20.87 | 20.91 | 2,740,954 | -0.64(-2.95%) |
Nov 06, 2013 | 21.41 | 21.68 | 21.34 | 21.54 | 3,550,681 | +0.25(+1.16%) |
Nov 05, 2013 | 21.20 | 21.34 | 20.92 | 21.30 | 3,403,410 | +0.02(+0.07%) |
Nov 04, 2013 | 21.16 | 21.30 | 20.91 | 21.28 | 3,592,029 | +0.33(+1.55%) |
Nov 01, 2013 | 20.82 | 21.06 | 20.61 | 20.96 | 4,553,967 | +0.22(+1.05%) |
Oct 31, 2013 | 21.55 | 21.58 | 20.73 | 20.74 | 5,018,234 | -0.93(-4.29%) |
Oct 30, 2013 | 22.10 | 22.23 | 21.35 | 21.67 | 3,885,562 | -0.27(-1.24%) |
Oct 29, 2013 | 22.20 | 22.23 | 21.78 | 21.94 | 1,702,475 | -0.09(-0.42%) |
Oct 28, 2013 | 22.16 | 22.34 | 21.91 | 22.03 | 2,397,027 | -0.43(-1.90%) |
Oct 25, 2013 | 22.61 | 22.80 | 22.20 | 22.46 | 2,388,570 | -0.26(-1.13%) |
Oct 24, 2013 | 22.38 | 23.28 | 22.35 | 22.72 | 4,740,481 | +0.74(+3.35%) |
Oct 23, 2013 | 22.04 | 22.04 | 21.40 | 21.98 | 5,412,673 | -0.44(-1.97%) |
Oct 22, 2013 | 21.74 | 22.54 | 21.74 | 22.42 | 6,458,803 | +0.95(+4.44%) |
Oct 21, 2013 | 21.44 | 21.52 | 21.18 | 21.47 | 2,515,262 | +0.14(+0.65%) |
Oct 18, 2013 | 21.34 | 21.35 | 21.09 | 21.33 | 1,068,630 | +0.13(+0.62%) |
Oct 17, 2013 | 21.07 | 21.47 | 20.96 | 21.20 | 2,103,630 | +0.23(+1.11%) |
Oct 16, 2013 | 20.86 | 21.03 | 20.63 | 20.96 | 1,485,620 | +0.13(+0.63%) |
Oct 15, 2013 | 20.69 | 21.07 | 20.37 | 20.83 | 1,803,235 | +0.02(+0.11%) |
Oct 14, 2013 | 20.35 | 20.92 | 20.21 | 20.81 | 2,063,006 | +0.45(+2.21%) |
Oct 11, 2013 | 19.99 | 20.37 | 19.61 | 20.36 | 2,259,801 | +0.40(+1.98%) |
Oct 10, 2013 | 20.15 | 20.15 | 19.84 | 19.96 | 1,892,969 | +0.23(+1.18%) |
Oct 09, 2013 | 19.81 | 19.89 | 19.57 | 19.73 | 2,093,230 | -0.14(-0.70%) |
Oct 08, 2013 | 20.54 | 20.64 | 19.68 | 19.87 | 3,414,016 | -0.68(-3.32%) |
Oct 07, 2013 | 20.58 | 20.94 | 20.53 | 20.55 | 1,222,370 | -0.44(-2.11%) |
Oct 04, 2013 | 20.60 | 21.13 | 20.54 | 20.99 | 1,563,050 | +0.46(+2.23%) |
Oct 03, 2013 | 20.89 | 21.13 | 20.38 | 20.54 | 1,632,748 | -0.39(-1.85%) |
Oct 02, 2013 | 20.51 | 20.94 | 20.41 | 20.92 | 1,604,105 | +0.29(+1.43%) |
Oct 01, 2013 | 20.72 | 20.77 | 20.32 | 20.63 | 3,351,104 | -0.19(-0.89%) |
Sep 30, 2013 | 20.82 | 21.10 | 20.60 | 20.82 | 2,320,877 | -0.34(-1.61%) |
Sep 27, 2013 | 21.82 | 21.95 | 21.03 | 21.16 | 2,558,920 | -0.87(-3.94%) |
Sep 26, 2013 | 21.66 | 22.29 | 21.65 | 22.03 | 1,698,688 | +0.53(+2.45%) |
Sep 25, 2013 | 21.42 | 21.84 | 21.39 | 21.50 | 1,477,665 | +0.26(+1.24%) |
Sep 24, 2013 | 21.22 | 21.65 | 21.02 | 21.23 | 1,833,345 | -0.04(-0.18%) |
Sep 23, 2013 | 21.45 | 21.72 | 21.23 | 21.27 | 1,959,350 | -0.15(-0.69%) |
Sep 20, 2013 | 22.31 | 22.33 | 21.41 | 21.42 | 2,732,908 | -0.75(-3.39%) |
Sep 19, 2013 | 22.64 | 22.66 | 22.09 | 22.17 | 2,875,370 | -0.16(-0.73%) |
Sep 18, 2013 | 21.51 | 22.55 | 21.32 | 22.34 | 3,776,456 | +0.84(+3.90%) |
Sep 17, 2013 | 21.13 | 21.56 | 21.13 | 21.50 | 1,468,477 | +0.33(+1.54%) |
Sep 16, 2013 | 21.44 | 21.43 | 21.13 | 21.17 | 2,911,196 | +0.16(+0.78%) |
Sep 13, 2013 | 21.25 | 21.27 | 20.89 | 21.01 | 2,963,683 | -0.35(-1.63%) |
Sep 12, 2013 | 21.67 | 21.73 | 21.20 | 21.36 | 2,304,341 | -0.81(-3.67%) |
Sep 11, 2013 | 22.09 | 22.25 | 21.55 | 22.17 | 2,947,368 | +0.06(+0.28%) |
Sep 10, 2013 | 22.20 | 22.58 | 21.93 | 22.11 | 3,619,747 | +0.19(+0.85%) |
Sep 09, 2013 | 21.00 | 21.97 | 20.92 | 21.92 | 3,884,468 | +1.16(+5.60%) |
Sep 06, 2013 | 20.79 | 21.16 | 20.73 | 20.76 | 2,664,871 | +0.38(+1.86%) |
Sep 05, 2013 | 20.33 | 20.54 | 20.27 | 20.38 | 1,508,949 | +0.01(+0.04%) |
Sep 04, 2013 | 19.99 | 20.40 | 19.93 | 20.37 | 2,920,446 | +0.20(+1.00%) |
Sep 03, 2013 | 20.17 | 20.48 | 20.04 | 20.17 | 3,476,155 | +0.60(+3.05%) |
Aug 30, 2013 | 19.74 | 19.87 | 19.57 | 19.57 | 1,923,710 | -0.16(-0.82%) |
Aug 29, 2013 | 19.89 | 20.13 | 19.58 | 19.74 | 2,441,669 | -0.20(-1.01%) |
Aug 28, 2013 | 19.83 | 20.39 | 19.69 | 19.94 | 2,916,684 | +0.13(+0.67%) |
Aug 27, 2013 | 20.05 | 20.48 | 19.80 | 19.81 | 2,993,669 | -0.56(-2.74%) |
Aug 26, 2013 | 20.43 | 20.62 | 20.18 | 20.37 | 1,577,284 | +0.00(+0.00%) |
Aug 23, 2013 | 20.16 | 20.68 | 20.02 | 20.37 | 2,456,509 | +0.19(+0.96%) |
Aug 22, 2013 | 19.94 | 20.25 | 19.78 | 20.17 | 3,530,810 | +0.71(+3.67%) |
Aug 21, 2013 | 20.33 | 20.33 | 19.43 | 19.46 | 4,249,977 | -1.10(-5.36%) |
Aug 20, 2013 | 20.71 | 20.92 | 20.47 | 20.56 | 3,242,647 | -0.50(-2.36%) |
Aug 19, 2013 | 21.45 | 21.49 | 21.03 | 21.06 | 2,730,369 | -0.50(-2.30%) |
Aug 16, 2013 | 21.79 | 21.96 | 21.35 | 21.55 | 4,004,873 | -0.32(-1.45%) |
Aug 15, 2013 | 20.98 | 21.89 | 20.85 | 21.87 | 4,498,187 | +0.53(+2.47%) |
Aug 14, 2013 | 20.73 | 21.59 | 20.60 | 21.34 | 3,597,934 | +0.58(+2.80%) |
Aug 13, 2013 | 21.37 | 21.37 | 20.62 | 20.76 | 3,649,450 | -0.40(-1.91%) |
Aug 12, 2013 | 20.71 | 21.33 | 20.68 | 21.16 | 5,719,185 | +0.58(+2.83%) |
Aug 09, 2013 | 19.85 | 20.70 | 19.72 | 20.58 | 5,662,537 | +0.82(+4.16%) |
Aug 08, 2013 | 18.53 | 20.03 | 18.52 | 19.76 | 6,125,715 | +1.57(+8.66%) |
Aug 07, 2013 | 18.14 | 18.40 | 18.05 | 18.19 | 2,490,557 | -0.11(-0.59%) |
Aug 06, 2013 | 18.74 | 18.81 | 18.18 | 18.30 | 2,293,359 | -0.35(-1.87%) |
Aug 05, 2013 | 18.84 | 18.99 | 18.59 | 18.64 | 1,906,986 | +0.16(+0.88%) |
Aug 02, 2013 | 18.33 | 18.72 | 18.26 | 18.48 | 2,304,850 | +0.09(+0.51%) |
Aug 01, 2013 | 18.47 | 18.56 | 18.10 | 18.39 | 2,728,752 | +0.22(+1.20%) |
Jul 31, 2013 | 18.32 | 18.51 | 18.08 | 18.17 | 2,984,547 | -0.18(-0.97%) |
Jul 30, 2013 | 18.69 | 18.72 | 18.26 | 18.35 | 3,458,018 | -0.29(-1.54%) |
Jul 29, 2013 | 18.88 | 19.02 | 18.49 | 18.64 | 3,744,440 | -0.32(-1.68%) |
Jul 26, 2013 | 18.25 | 19.06 | 18.23 | 18.95 | 3,258,799 | +0.49(+2.65%) |
Jul 25, 2013 | 17.98 | 18.68 | 17.88 | 18.47 | 6,293,400 | +0.67(+3.75%) |
Jul 24, 2013 | 18.40 | 18.41 | 17.57 | 17.80 | 2,293,085 | -0.57(-3.12%) |
Jul 23, 2013 | 18.16 | 18.54 | 18.16 | 18.37 | 3,133,578 | +0.41(+2.29%) |
Jul 22, 2013 | 17.86 | 18.03 | 17.70 | 17.96 | 1,646,497 | +0.40(+2.25%) |
Jul 19, 2013 | 17.60 | 17.81 | 17.43 | 17.57 | 2,216,427 | -0.05(-0.31%) |
Jul 18, 2013 | 17.71 | 18.05 | 17.61 | 17.62 | 2,266,288 | -0.09(-0.53%) |
Jul 17, 2013 | 17.76 | 17.95 | 17.60 | 17.71 | 2,350,400 | -0.02(-0.09%) |
Jul 16, 2013 | 17.43 | 17.76 | 17.34 | 17.73 | 2,395,871 | +0.47(+2.70%) |
Jul 15, 2013 | 17.10 | 17.29 | 17.02 | 17.26 | 1,406,606 | +0.22(+1.27%) |
Jul 12, 2013 | 17.36 | 17.36 | 16.87 | 17.05 | 2,407,879 | -0.34(-1.96%) |
Jul 11, 2013 | 16.88 | 17.43 | 16.78 | 17.39 | 3,506,435 | +1.27(+7.89%) |
Jul 10, 2013 | 16.56 | 16.58 | 15.95 | 16.12 | 3,545,801 | -0.36(-2.21%) |
Jul 09, 2013 | 15.72 | 16.57 | 15.64 | 16.48 | 6,006,684 | +0.92(+5.88%) |
Jul 08, 2013 | 15.96 | 15.99 | 15.50 | 15.57 | 3,711,745 | -0.26(-1.62%) |
Jul 05, 2013 | 16.24 | 16.28 | 15.57 | 15.82 | 3,037,865 | +0.03(+0.20%) |
Jul 03, 2013 | 15.91 | 16.06 | 15.75 | 15.79 | 2,582,322 | -0.14(-0.88%) |
Jul 02, 2013 | 16.55 | 16.55 | 15.73 | 15.93 | 3,696,294 | -0.60(-3.61%) |