Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.39 | 21.29 | 21.29 | 21.29 | 53,621,912 | +0.03(+0.13%) |
Aug 28, 2014 | 21.43 | 21.43 | 21.11 | 21.27 | 25,029,278 | -0.19(-0.88%) |
Aug 27, 2014 | 21.59 | 21.75 | 21.40 | 21.45 | 19,769,582 | -0.13(-0.59%) |
Aug 26, 2014 | 21.29 | 21.68 | 21.26 | 21.58 | 23,459,054 | +0.29(+1.37%) |
Aug 25, 2014 | 21.34 | 21.53 | 21.25 | 21.29 | 17,551,140 | -0.00(-0.02%) |
Aug 22, 2014 | 21.37 | 21.48 | 21.19 | 21.29 | 30,620,328 | -0.15(-0.70%) |
Aug 21, 2014 | 20.53 | 21.89 | 20.53 | 21.44 | 131,459,160 | +0.96(+4.66%) |
Aug 20, 2014 | 20.53 | 20.59 | 20.44 | 20.49 | 19,534,812 | -0.13(-0.65%) |
Aug 19, 2014 | 20.44 | 20.63 | 20.39 | 20.62 | 21,164,152 | +0.25(+1.20%) |
Aug 18, 2014 | 20.36 | 20.40 | 20.26 | 20.38 | 23,133,888 | +0.18(+0.89%) |
Aug 15, 2014 | 20.48 | 20.48 | 20.17 | 20.20 | 35,418,980 | -0.11(-0.55%) |
Aug 14, 2014 | 20.29 | 20.40 | 20.26 | 20.31 | 25,884,248 | -0.00(-0.02%) |
Aug 13, 2014 | 20.24 | 20.39 | 20.14 | 20.31 | 32,255,734 | -0.19(-0.92%) |
Aug 12, 2014 | 20.67 | 20.69 | 20.40 | 20.50 | 20,119,274 | -0.17(-0.83%) |
Aug 11, 2014 | 20.81 | 20.89 | 20.61 | 20.67 | 20,686,064 | -0.08(-0.39%) |
Aug 08, 2014 | 20.56 | 20.76 | 20.39 | 20.75 | 26,916,948 | +0.20(+0.99%) |
Aug 07, 2014 | 20.59 | 20.81 | 20.50 | 20.55 | 26,194,056 | +0.04(+0.19%) |
Aug 06, 2014 | 20.32 | 20.60 | 20.26 | 20.51 | 26,611,538 | +0.08(+0.38%) |
Aug 05, 2014 | 20.34 | 20.46 | 20.26 | 20.43 | 28,626,046 | +0.08(+0.38%) |
Aug 04, 2014 | 20.11 | 20.38 | 20.04 | 20.36 | 31,175,302 | +0.20(+1.01%) |
Aug 01, 2014 | 20.25 | 20.30 | 20.00 | 20.15 | 33,478,378 | -0.12(-0.57%) |
Jul 31, 2014 | 20.31 | 20.36 | 20.20 | 20.27 | 29,918,152 | -0.15(-0.75%) |
Jul 30, 2014 | 20.44 | 20.56 | 20.24 | 20.42 | 23,742,344 | +0.01(+0.04%) |
Jul 29, 2014 | 20.37 | 20.48 | 20.24 | 20.41 | 31,317,580 | +0.11(+0.53%) |
Jul 28, 2014 | 20.30 | 20.37 | 20.04 | 20.31 | 24,507,860 | +0.07(+0.34%) |
Jul 25, 2014 | 20.25 | 20.37 | 20.16 | 20.24 | 29,325,474 | -0.18(-0.90%) |
Jul 24, 2014 | 20.15 | 20.53 | 20.15 | 20.42 | 42,360,060 | +0.22(+1.08%) |
Jul 23, 2014 | 19.95 | 20.23 | 19.90 | 20.20 | 36,118,260 | +0.23(+1.17%) |
Jul 22, 2014 | 19.90 | 20.06 | 19.84 | 19.97 | 27,119,192 | +0.13(+0.68%) |
Jul 21, 2014 | 19.67 | 19.90 | 19.58 | 19.84 | 25,153,560 | +0.08(+0.43%) |
Jul 18, 2014 | 19.54 | 19.81 | 19.41 | 19.75 | 33,750,524 | +0.17(+0.88%) |
Jul 17, 2014 | 19.61 | 19.89 | 19.50 | 19.58 | 56,478,084 | +0.13(+0.65%) |
Jul 16, 2014 | 19.58 | 19.64 | 19.37 | 19.45 | 34,990,912 | -0.04(-0.23%) |
Jul 15, 2014 | 19.74 | 19.75 | 19.39 | 19.50 | 24,578,442 | -0.13(-0.67%) |
Jul 14, 2014 | 19.66 | 19.69 | 19.44 | 19.63 | 24,299,244 | -0.13(-0.66%) |
Jul 11, 2014 | 19.57 | 19.89 | 19.57 | 19.76 | 36,211,384 | +0.45(+2.31%) |
Jul 10, 2014 | 19.27 | 19.39 | 19.08 | 19.31 | 21,675,570 | -0.23(-1.17%) |
Jul 09, 2014 | 19.30 | 19.54 | 19.19 | 19.54 | 21,790,298 | +0.29(+1.49%) |
Jul 08, 2014 | 19.42 | 19.48 | 19.19 | 19.25 | 34,048,972 | -0.21(-1.10%) |
Jul 07, 2014 | 19.54 | 19.56 | 19.42 | 19.47 | 18,779,792 | -0.08(-0.39%) |
Jul 03, 2014 | 19.55 | 19.54 | 19.54 | 19.54 | 28,561,984 | +0.15(+0.77%) |
Jul 02, 2014 | 19.38 | 19.49 | 19.37 | 19.39 | 24,336,048 | +0.02(+0.10%) |
Jul 01, 2014 | 19.26 | 19.44 | 19.21 | 19.37 | 22,949,126 | +0.17(+0.88%) |
Jun 30, 2014 | 19.26 | 19.26 | 19.11 | 19.21 | 27,637,798 | -0.01(-0.04%) |
Jun 27, 2014 | 19.02 | 19.25 | 18.96 | 19.21 | 28,786,016 | +0.23(+1.23%) |
Jun 26, 2014 | 18.99 | 19.06 | 18.81 | 18.98 | 21,015,100 | +0.06(+0.30%) |
Jun 25, 2014 | 18.72 | 18.99 | 18.67 | 18.92 | 23,186,990 | +0.18(+0.96%) |
Jun 24, 2014 | 18.95 | 18.99 | 18.71 | 18.74 | 29,428,882 | -0.21(-1.09%) |
Jun 23, 2014 | 18.98 | 19.05 | 18.76 | 18.95 | 24,554,694 | +0.02(+0.10%) |
Jun 20, 2014 | 19.08 | 19.09 | 18.78 | 18.93 | 48,406,332 | -0.10(-0.52%) |
Jun 19, 2014 | 19.07 | 19.11 | 18.99 | 19.03 | 31,072,164 | -0.02(-0.12%) |
Jun 18, 2014 | 18.87 | 19.08 | 18.75 | 19.05 | 24,023,582 | +0.23(+1.22%) |
Jun 17, 2014 | 18.76 | 18.88 | 18.71 | 18.82 | 22,501,180 | +0.02(+0.12%) |
Jun 16, 2014 | 18.77 | 18.86 | 18.70 | 18.80 | 20,083,008 | -0.02(-0.08%) |
Jun 13, 2014 | 18.71 | 18.90 | 18.65 | 18.81 | 23,667,192 | +0.18(+0.99%) |
Jun 12, 2014 | 18.75 | 18.85 | 18.61 | 18.63 | 34,941,416 | -0.10(-0.55%) |
Jun 11, 2014 | 18.53 | 18.76 | 18.47 | 18.73 | 39,862,112 | +0.22(+1.20%) |
Jun 10, 2014 | 18.67 | 18.73 | 18.48 | 18.51 | 93,684,376 | -0.56(-2.92%) |
Jun 06, 2014 | 19.52 | 19.52 | 18.99 | 19.07 | 55,820,640 | -0.34(-1.73%) |
Jun 05, 2014 | 19.44 | 19.44 | 19.21 | 19.40 | 31,278,864 | +0.05(+0.25%) |
Jun 04, 2014 | 19.33 | 19.47 | 19.15 | 19.36 | 17,234,632 | +0.01(+0.06%) |
Jun 03, 2014 | 19.36 | 19.54 | 19.29 | 19.34 | 22,421,538 | -0.03(-0.14%) |
Jun 02, 2014 | 19.44 | 19.54 | 19.31 | 19.37 | 19,957,216 | -0.09(-0.47%) |
May 30, 2014 | 19.31 | 19.49 | 19.11 | 19.46 | 40,239,420 | +0.23(+1.18%) |
May 29, 2014 | 19.43 | 19.49 | 19.17 | 19.24 | 43,645,372 | -0.10(-0.50%) |
May 28, 2014 | 19.85 | 19.87 | 19.30 | 19.33 | 47,920,324 | -0.53(-2.67%) |
May 27, 2014 | 20.07 | 20.07 | 19.84 | 19.86 | 26,875,080 | -0.10(-0.48%) |
May 23, 2014 | 19.84 | 19.96 | 19.96 | 19.96 | 44,117,412 | +0.29(+1.46%) |
May 22, 2014 | 19.95 | 19.97 | 19.66 | 19.67 | 23,489,248 | -0.23(-1.18%) |
May 21, 2014 | 19.51 | 19.90 | 19.30 | 19.90 | 45,326,660 | -0.03(-0.15%) |
May 20, 2014 | 20.02 | 20.03 | 19.81 | 19.93 | 16,474,047 | -0.14(-0.71%) |
May 19, 2014 | 19.85 | 20.13 | 19.81 | 20.08 | 21,408,372 | +0.15(+0.73%) |
May 16, 2014 | 19.82 | 20.13 | 19.56 | 19.93 | 48,187,480 | +0.23(+1.15%) |
May 15, 2014 | 19.64 | 19.75 | 19.43 | 19.70 | 32,664,496 | -0.11(-0.56%) |
May 14, 2014 | 19.87 | 19.98 | 19.79 | 19.82 | 28,974,498 | +0.03(+0.14%) |
May 13, 2014 | 19.72 | 19.86 | 19.67 | 19.79 | 32,938,968 | +0.10(+0.49%) |
May 12, 2014 | 19.54 | 19.71 | 19.46 | 19.69 | 33,204,472 | +0.30(+1.56%) |
May 09, 2014 | 19.37 | 19.52 | 19.30 | 19.39 | 36,982,508 | +0.11(+0.55%) |
May 08, 2014 | 19.42 | 19.65 | 19.19 | 19.28 | 33,930,232 | -0.12(-0.61%) |
May 07, 2014 | 19.50 | 19.58 | 19.09 | 19.40 | 51,655,328 | -0.15(-0.75%) |
May 06, 2014 | 19.98 | 19.98 | 19.52 | 19.55 | 37,772,120 | -0.40(-2.02%) |
May 05, 2014 | 19.87 | 20.08 | 19.78 | 19.95 | 28,398,344 | -0.00(-0.02%) |
May 02, 2014 | 19.85 | 20.15 | 19.84 | 19.95 | 31,826,542 | +0.12(+0.62%) |
May 01, 2014 | 19.96 | 20.24 | 19.82 | 19.83 | 33,294,034 | -0.05(-0.27%) |
Apr 30, 2014 | 19.93 | 20.10 | 19.52 | 19.89 | 84,463,280 | -1.04(-4.97%) |
Apr 29, 2014 | 20.68 | 20.97 | 20.48 | 20.92 | 34,619,764 | +0.35(+1.68%) |
Apr 28, 2014 | 20.76 | 20.76 | 20.31 | 20.58 | 25,272,470 | -0.03(-0.15%) |
Apr 25, 2014 | 20.94 | 21.02 | 20.51 | 20.61 | 25,138,530 | -0.43(-2.04%) |
Apr 24, 2014 | 21.29 | 21.33 | 20.89 | 21.04 | 19,984,996 | -0.04(-0.18%) |
Apr 23, 2014 | 21.31 | 21.32 | 20.96 | 21.08 | 17,168,552 | -0.20(-0.96%) |
Apr 22, 2014 | 21.06 | 21.34 | 20.93 | 21.28 | 19,361,072 | +0.21(+0.98%) |
Apr 21, 2014 | 21.09 | 21.10 | 20.84 | 21.07 | 14,975,797 | -0.02(-0.07%) |
Apr 17, 2014 | 20.90 | 21.09 | 21.09 | 21.09 | 46,534,652 | +0.11(+0.51%) |
Apr 16, 2014 | 20.80 | 21.05 | 20.69 | 20.98 | 18,597,402 | +0.30(+1.47%) |
Apr 15, 2014 | 20.66 | 20.81 | 20.30 | 20.68 | 27,866,242 | -0.03(-0.15%) |
Apr 14, 2014 | 20.62 | 20.74 | 20.45 | 20.71 | 31,210,484 | +0.20(+0.97%) |
Apr 11, 2014 | 20.68 | 20.88 | 20.46 | 20.51 | 33,188,678 | -0.24(-1.15%) |
Apr 10, 2014 | 21.11 | 21.20 | 20.68 | 20.75 | 76,134,512 | -0.69(-3.24%) |
Apr 09, 2014 | 21.07 | 21.47 | 21.05 | 21.44 | 28,229,690 | +0.42(+1.99%) |
Apr 08, 2014 | 20.63 | 21.11 | 20.48 | 21.02 | 48,795,528 | +0.71(+3.49%) |
Apr 07, 2014 | 20.73 | 20.77 | 20.28 | 20.31 | 43,665,004 | -0.40(-1.94%) |
Apr 04, 2014 | 21.17 | 21.29 | 20.67 | 20.72 | 41,596,732 | -0.22(-1.06%) |
Apr 03, 2014 | 21.11 | 21.19 | 20.83 | 20.94 | 29,316,886 | -0.33(-1.57%) |
Apr 02, 2014 | 21.54 | 21.58 | 21.21 | 21.27 | 24,573,358 | -0.23(-1.05%) |
Apr 01, 2014 | 21.33 | 21.56 | 21.25 | 21.50 | 20,686,620 | +0.31(+1.45%) |
Mar 31, 2014 | 21.36 | 21.55 | 21.18 | 21.19 | 18,488,118 | +0.02(+0.09%) |
Mar 28, 2014 | 21.27 | 21.35 | 21.00 | 21.17 | 23,130,838 | +0.00(+0.02%) |
Mar 27, 2014 | 21.28 | 21.39 | 20.81 | 21.17 | 24,485,584 | -0.16(-0.76%) |
Mar 26, 2014 | 21.80 | 21.81 | 21.28 | 21.33 | 19,498,652 | -0.28(-1.30%) |
Mar 25, 2014 | 21.81 | 21.89 | 21.38 | 21.61 | 21,052,092 | -0.08(-0.37%) |
Mar 24, 2014 | 21.87 | 22.06 | 21.55 | 21.69 | 22,939,336 | -0.16(-0.74%) |
Mar 21, 2014 | 21.98 | 22.16 | 21.78 | 21.85 | 30,622,182 | -0.06(-0.28%) |
Mar 20, 2014 | 21.95 | 22.01 | 21.73 | 21.91 | 19,513,686 | -0.07(-0.31%) |
Mar 19, 2014 | 22.11 | 22.32 | 21.86 | 21.98 | 18,349,584 | -0.21(-0.93%) |
Mar 18, 2014 | 22.12 | 22.28 | 21.97 | 22.19 | 16,221,318 | +0.16(+0.73%) |
Mar 17, 2014 | 22.21 | 22.21 | 21.89 | 22.03 | 21,877,928 | +0.26(+1.20%) |
Mar 14, 2014 | 21.74 | 21.98 | 21.64 | 21.77 | 22,203,878 | +0.02(+0.07%) |
Mar 13, 2014 | 22.37 | 22.47 | 21.66 | 21.75 | 32,003,372 | -0.49(-2.21%) |
Mar 12, 2014 | 21.94 | 22.28 | 21.86 | 22.24 | 23,369,318 | +0.17(+0.76%) |
Mar 11, 2014 | 22.42 | 22.61 | 22.05 | 22.08 | 26,644,646 | -0.26(-1.17%) |
Mar 10, 2014 | 22.48 | 22.59 | 22.26 | 22.34 | 25,423,372 | -0.32(-1.42%) |
Mar 07, 2014 | 22.80 | 22.85 | 22.49 | 22.66 | 23,717,494 | -0.09(-0.40%) |
Mar 06, 2014 | 22.63 | 22.89 | 22.58 | 22.75 | 31,338,592 | +0.17(+0.75%) |
Mar 05, 2014 | 22.65 | 22.89 | 22.56 | 22.58 | 24,815,160 | -0.08(-0.34%) |
Mar 04, 2014 | 22.62 | 22.74 | 22.54 | 22.66 | 25,949,036 | +0.29(+1.29%) |
Mar 03, 2014 | 22.21 | 22.47 | 22.04 | 22.37 | 27,339,886 | -0.18(-0.78%) |
Feb 28, 2014 | 22.43 | 22.90 | 22.39 | 22.55 | 42,651,052 | +0.16(+0.74%) |
Feb 27, 2014 | 21.98 | 22.74 | 21.91 | 22.38 | 56,822,952 | +0.38(+1.74%) |
Feb 26, 2014 | 21.57 | 22.18 | 21.55 | 22.00 | 48,082,428 | +0.46(+2.12%) |
Feb 25, 2014 | 21.59 | 21.67 | 21.33 | 21.54 | 26,761,908 | -0.06(-0.27%) |
Feb 24, 2014 | 21.07 | 21.75 | 20.94 | 21.60 | 49,204,432 | +0.66(+3.13%) |
Feb 21, 2014 | 21.16 | 21.30 | 20.94 | 20.94 | 27,086,056 | -0.14(-0.67%) |
Feb 20, 2014 | 21.01 | 21.22 | 21.00 | 21.09 | 20,795,486 | +0.08(+0.40%) |
Feb 19, 2014 | 21.23 | 21.29 | 20.96 | 21.00 | 25,131,078 | -0.16(-0.74%) |
Feb 18, 2014 | 21.04 | 21.30 | 20.91 | 21.16 | 25,581,850 | +0.15(+0.69%) |
Feb 14, 2014 | 20.78 | 21.01 | 21.01 | 21.01 | 59,907,160 | -0.06(-0.27%) |
Feb 13, 2014 | 20.90 | 21.08 | 20.76 | 21.07 | 30,714,238 | +0.03(+0.16%) |
Feb 12, 2014 | 20.82 | 21.06 | 20.78 | 21.04 | 29,904,930 | +0.20(+0.95%) |
Feb 11, 2014 | 20.74 | 20.88 | 20.51 | 20.84 | 30,213,636 | +0.20(+0.99%) |
Feb 10, 2014 | 20.90 | 20.90 | 20.50 | 20.63 | 25,205,406 | -0.31(-1.47%) |
Feb 07, 2014 | 20.89 | 21.00 | 20.66 | 20.94 | 25,411,666 | +0.08(+0.40%) |
Feb 06, 2014 | 20.59 | 20.92 | 20.53 | 20.86 | 39,164,192 | +0.33(+1.59%) |
Feb 05, 2014 | 20.06 | 20.73 | 19.97 | 20.53 | 43,680,988 | +0.23(+1.15%) |
Feb 04, 2014 | 20.17 | 20.39 | 20.13 | 20.30 | 28,595,730 | +0.20(+0.99%) |
Feb 03, 2014 | 20.39 | 20.46 | 19.99 | 20.10 | 43,836,416 | -0.31(-1.52%) |
Jan 31, 2014 | 20.18 | 20.57 | 20.07 | 20.41 | 32,213,496 | +0.01(+0.04%) |
Jan 30, 2014 | 20.18 | 20.47 | 20.12 | 20.40 | 43,253,876 | +0.38(+1.90%) |
Jan 29, 2014 | 20.26 | 20.31 | 19.97 | 20.02 | 43,161,028 | -0.37(-1.82%) |
Jan 28, 2014 | 20.37 | 20.57 | 20.28 | 20.40 | 33,659,068 | +0.11(+0.53%) |
Jan 27, 2014 | 20.64 | 20.84 | 20.25 | 20.29 | 58,464,592 | -0.57(-2.74%) |
Jan 24, 2014 | 20.93 | 21.08 | 20.66 | 20.86 | 64,083,604 | -0.22(-1.04%) |
Jan 23, 2014 | 21.38 | 21.45 | 20.72 | 21.08 | 161,139,264 | +0.20(+0.97%) |
Jan 22, 2014 | 20.66 | 20.91 | 20.63 | 20.88 | 82,791,848 | +0.10(+0.48%) |
Jan 21, 2014 | 20.72 | 20.79 | 20.53 | 20.78 | 41,561,576 | +0.36(+1.79%) |
Jan 17, 2014 | 20.49 | 20.41 | 20.41 | 20.41 | 140,719,264 | -0.21(-1.00%) |
Jan 16, 2014 | 20.63 | 20.78 | 20.56 | 20.62 | 29,352,492 | -0.02(-0.09%) |
Jan 15, 2014 | 20.32 | 20.78 | 20.32 | 20.64 | 36,119,964 | +0.32(+1.57%) |
Jan 14, 2014 | 20.20 | 20.37 | 20.11 | 20.32 | 33,474,296 | +0.16(+0.80%) |
Jan 13, 2014 | 20.00 | 20.30 | 19.87 | 20.16 | 49,660,460 | +0.15(+0.73%) |
Jan 10, 2014 | 19.91 | 20.03 | 19.61 | 20.01 | 52,267,380 | +0.03(+0.17%) |
Jan 09, 2014 | 20.24 | 20.26 | 19.89 | 19.98 | 27,441,190 | -0.12(-0.57%) |
Jan 08, 2014 | 20.32 | 20.57 | 20.02 | 20.09 | 33,973,248 | -0.19(-0.95%) |
Jan 07, 2014 | 20.10 | 20.35 | 19.94 | 20.28 | 36,664,776 | +0.42(+2.11%) |
Jan 06, 2014 | 20.10 | 20.13 | 19.65 | 19.87 | 46,348,760 | -0.57(-2.78%) |
Jan 03, 2014 | 20.75 | 20.79 | 20.41 | 20.43 | 24,999,268 | -0.26(-1.26%) |
Jan 02, 2014 | 21.09 | 21.10 | 20.68 | 20.69 | 25,987,798 | -0.35(-1.69%) |
Dec 31, 2013 | 20.74 | 21.05 | 21.05 | 21.05 | 39,420,808 | +0.33(+1.58%) |
Dec 30, 2013 | 20.89 | 20.91 | 20.65 | 20.72 | 15,930,115 | -0.07(-0.31%) |
Dec 27, 2013 | 20.72 | 20.90 | 20.62 | 20.79 | 17,263,808 | +0.05(+0.22%) |
Dec 26, 2013 | 21.02 | 21.03 | 20.61 | 20.74 | 26,819,214 | -0.43(-2.01%) |
Dec 24, 2013 | 21.00 | 21.19 | 21.00 | 21.17 | 14,387,795 | -0.05(-0.24%) |
Dec 23, 2013 | 20.99 | 21.22 | 20.95 | 21.22 | 35,198,372 | +0.28(+1.32%) |
Dec 20, 2013 | 20.50 | 21.02 | 20.48 | 20.94 | 44,909,056 | +0.45(+2.21%) |
Dec 19, 2013 | 20.35 | 20.50 | 20.12 | 20.49 | 26,612,496 | +0.10(+0.51%) |
Dec 18, 2013 | 20.29 | 20.40 | 19.78 | 20.38 | 34,431,544 | +0.21(+1.05%) |
Dec 17, 2013 | 20.03 | 20.43 | 19.95 | 20.17 | 39,543,716 | -0.20(-1.00%) |
Dec 16, 2013 | 20.08 | 20.45 | 19.95 | 20.38 | 34,056,508 | +0.60(+3.03%) |
Dec 13, 2013 | 19.82 | 20.02 | 19.73 | 19.78 | 19,085,826 | +0.07(+0.35%) |
Dec 12, 2013 | 19.66 | 19.93 | 19.64 | 19.71 | 21,172,966 | +0.00(+0.00%) |
Dec 11, 2013 | 19.90 | 19.98 | 19.69 | 19.71 | 21,406,172 | -0.21(-1.06%) |
Dec 10, 2013 | 19.82 | 20.07 | 19.80 | 19.92 | 22,904,576 | +0.09(+0.44%) |
Dec 09, 2013 | 19.95 | 20.05 | 19.78 | 19.83 | 20,571,286 | -0.12(-0.62%) |
Dec 06, 2013 | 19.84 | 20.11 | 19.84 | 19.95 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.60 | 19.82 | 19.51 | 19.72 | 25,648,138 | +0.12(+0.63%) |
Dec 04, 2013 | 19.68 | 19.77 | 19.38 | 19.60 | 40,296,476 | -0.32(-1.62%) |
Dec 03, 2013 | 19.89 | 20.04 | 19.67 | 19.92 | 37,690,188 | +0.22(+1.13%) |
Dec 02, 2013 | 20.03 | 20.36 | 19.66 | 19.70 | 64,620,792 | +0.32(+1.64%) |
Nov 29, 2013 | 19.09 | 19.47 | 19.07 | 19.38 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 18.91 | 19.13 | 18.86 | 18.91 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 18.90 | 18.90 | 18.44 | 18.71 | 61,021,040 | -0.11(-0.57%) |
Nov 25, 2013 | 19.46 | 19.47 | 18.60 | 18.81 | 89,914,976 | -0.49(-2.56%) |
Nov 22, 2013 | 19.29 | 19.38 | 19.25 | 19.31 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.48 | 19.49 | 19.16 | 19.26 | 45,720,696 | -0.07(-0.36%) |
Nov 20, 2013 | 20.13 | 20.14 | 19.13 | 19.33 | 89,271,648 | -0.67(-3.34%) |
Nov 19, 2013 | 20.12 | 20.14 | 19.93 | 20.00 | 26,728,130 | +0.02(+0.10%) |
Nov 18, 2013 | 20.08 | 20.22 | 19.85 | 19.98 | 33,178,646 | -0.20(-0.99%) |
Nov 15, 2013 | 20.34 | 20.38 | 20.07 | 20.18 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.37 | 20.52 | 20.21 | 20.29 | 27,412,008 | -0.06(-0.28%) |
Nov 13, 2013 | 20.18 | 20.35 | 20.13 | 20.35 | 19,951,346 | +0.08(+0.38%) |
Nov 12, 2013 | 19.97 | 20.41 | 19.93 | 20.27 | 27,968,198 | +0.00(+0.02%) |
Nov 11, 2013 | 20.19 | 20.36 | 20.14 | 20.26 | 17,908,664 | -0.07(-0.34%) |
Nov 08, 2013 | 20.27 | 20.40 | 20.13 | 20.33 | 0 | +0.16(+0.82%) |
Nov 07, 2013 | 20.53 | 20.66 | 20.07 | 20.17 | 25,214,886 | -0.27(-1.33%) |
Nov 06, 2013 | 19.79 | 20.65 | 19.61 | 20.44 | 65,366,796 | +0.84(+4.31%) |
Nov 05, 2013 | 19.67 | 19.70 | 19.38 | 19.60 | 29,497,604 | -0.11(-0.56%) |
Nov 04, 2013 | 19.95 | 20.06 | 19.69 | 19.71 | 22,998,128 | -0.22(-1.10%) |
Nov 01, 2013 | 20.31 | 20.33 | 19.89 | 19.93 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.23 | 20.31 | 20.05 | 20.22 | 23,514,306 | -0.01(-0.03%) |
Oct 30, 2013 | 20.53 | 20.53 | 20.15 | 20.23 | 22,636,308 | -0.24(-1.15%) |
Oct 29, 2013 | 20.06 | 20.48 | 19.98 | 20.46 | 31,921,618 | +0.53(+2.64%) |
Oct 28, 2013 | 19.87 | 20.06 | 19.74 | 19.94 | 22,237,298 | +0.13(+0.65%) |
Oct 25, 2013 | 20.18 | 20.30 | 19.59 | 19.81 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 19.98 | 20.15 | 19.89 | 20.08 | 25,235,408 | +0.23(+1.18%) |
Oct 23, 2013 | 19.85 | 20.06 | 19.79 | 19.85 | 21,761,110 | -0.04(-0.19%) |
Oct 22, 2013 | 20.07 | 20.09 | 19.79 | 19.89 | 29,035,244 | -0.04(-0.21%) |
Oct 21, 2013 | 20.12 | 20.18 | 19.80 | 19.93 | 37,127,180 | -0.10(-0.50%) |
Oct 18, 2013 | 19.79 | 20.21 | 19.36 | 20.03 | 79,822,888 | +0.31(+1.60%) |
Oct 17, 2013 | 19.31 | 19.90 | 19.27 | 19.71 | 89,518,208 | -0.82(-4.00%) |
Oct 16, 2013 | 20.89 | 20.89 | 20.40 | 20.53 | 48,169,852 | -0.17(-0.83%) |
Oct 15, 2013 | 20.94 | 21.02 | 20.65 | 20.71 | 23,226,796 | -0.31(-1.46%) |
Oct 14, 2013 | 20.76 | 21.02 | 20.66 | 21.01 | 15,694,370 | +0.15(+0.74%) |
Oct 11, 2013 | 20.55 | 21.02 | 20.52 | 20.86 | 0 | +0.36(+1.78%) |
Oct 10, 2013 | 20.29 | 20.55 | 20.17 | 20.50 | 22,971,428 | +0.42(+2.08%) |
Oct 09, 2013 | 20.38 | 20.42 | 19.99 | 20.08 | 23,703,450 | -0.25(-1.21%) |
Oct 08, 2013 | 20.92 | 20.95 | 20.19 | 20.32 | 24,045,426 | -0.61(-2.93%) |
Oct 07, 2013 | 21.06 | 21.27 | 20.92 | 20.94 | 13,857,498 | -0.39(-1.82%) |
Oct 04, 2013 | 21.12 | 21.41 | 21.03 | 21.32 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.29 | 21.40 | 20.91 | 21.07 | 17,445,346 | -0.28(-1.29%) |
Oct 02, 2013 | 21.32 | 21.38 | 21.14 | 21.34 | 16,434,178 | -0.13(-0.61%) |
Oct 01, 2013 | 21.35 | 21.58 | 21.33 | 21.47 | 15,106,608 | +0.07(+0.31%) |
Sep 30, 2013 | 21.20 | 21.51 | 21.10 | 21.41 | 21,036,672 | +0.01(+0.03%) |
Sep 27, 2013 | 21.52 | 21.60 | 21.36 | 21.40 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 20.96 | 21.83 | 20.90 | 21.73 | 36,211,772 | +0.93(+4.48%) |
Sep 25, 2013 | 21.11 | 21.17 | 20.72 | 20.80 | 19,559,526 | -0.37(-1.74%) |
Sep 24, 2013 | 21.10 | 21.28 | 20.96 | 21.17 | 17,119,938 | +0.16(+0.75%) |
Sep 23, 2013 | 21.11 | 21.22 | 20.83 | 21.01 | 18,846,374 | -0.07(-0.35%) |
Sep 20, 2013 | 20.95 | 21.20 | 20.92 | 21.08 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.09 | 21.14 | 20.77 | 20.89 | 16,450,117 | -0.09(-0.42%) |
Sep 18, 2013 | 20.84 | 21.01 | 20.63 | 20.98 | 26,875,310 | +0.02(+0.09%) |
Sep 17, 2013 | 20.70 | 21.13 | 20.66 | 20.96 | 26,963,614 | +0.38(+1.83%) |
Sep 16, 2013 | 20.92 | 20.96 | 20.50 | 20.58 | 18,230,282 | -0.07(-0.32%) |
Sep 13, 2013 | 20.79 | 20.80 | 20.49 | 20.65 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 20.89 | 20.95 | 20.53 | 20.73 | 20,686,784 | -0.09(-0.45%) |
Sep 11, 2013 | 20.33 | 20.90 | 20.33 | 20.83 | 26,065,278 | +0.30(+1.48%) |
Sep 10, 2013 | 20.35 | 20.54 | 20.32 | 20.52 | 22,767,594 | +0.31(+1.56%) |
Sep 09, 2013 | 20.25 | 20.45 | 19.99 | 20.21 | 23,292,854 | -0.06(-0.30%) |
Sep 06, 2013 | 20.15 | 20.43 | 20.06 | 20.27 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.75 | 20.04 | 19.68 | 19.93 | 17,600,814 | +0.19(+0.97%) |
Sep 04, 2013 | 19.47 | 19.82 | 19.34 | 19.74 | 24,758,524 | +0.43(+2.25%) |