Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.91 | 17.89 | 17.89 | 17.89 | 2,725,293 | -0.03(-0.17%) |
Aug 28, 2014 | 17.83 | 17.95 | 17.81 | 17.92 | 3,106,752 | +0.00(+0.00%) |
Aug 27, 2014 | 17.88 | 17.95 | 17.78 | 17.92 | 4,111,243 | +0.04(+0.21%) |
Aug 26, 2014 | 18.02 | 18.02 | 17.81 | 17.88 | 2,450,519 | -0.05(-0.30%) |
Aug 25, 2014 | 17.98 | 18.05 | 17.86 | 17.93 | 3,657,008 | +0.02(+0.13%) |
Aug 22, 2014 | 17.91 | 17.98 | 17.79 | 17.91 | 2,503,094 | -0.01(-0.04%) |
Aug 21, 2014 | 17.81 | 17.92 | 17.61 | 17.92 | 3,704,322 | +0.11(+0.60%) |
Aug 20, 2014 | 17.63 | 17.87 | 17.59 | 17.81 | 3,536,866 | +0.14(+0.78%) |
Aug 19, 2014 | 17.60 | 17.78 | 17.59 | 17.67 | 6,177,117 | +0.24(+1.35%) |
Aug 18, 2014 | 17.15 | 17.47 | 17.15 | 17.44 | 3,602,249 | +0.40(+2.33%) |
Aug 15, 2014 | 17.01 | 17.15 | 16.83 | 17.04 | 4,205,037 | +0.11(+0.68%) |
Aug 14, 2014 | 16.62 | 16.93 | 16.61 | 16.93 | 3,228,996 | +0.33(+1.97%) |
Aug 13, 2014 | 16.68 | 16.72 | 16.51 | 16.60 | 2,436,960 | +0.02(+0.14%) |
Aug 12, 2014 | 16.67 | 16.70 | 16.48 | 16.58 | 2,338,101 | -0.09(-0.55%) |
Aug 11, 2014 | 16.48 | 16.74 | 16.48 | 16.67 | 3,967,935 | +0.24(+1.44%) |
Aug 08, 2014 | 16.08 | 16.46 | 16.08 | 16.43 | 3,975,057 | +0.38(+2.37%) |
Aug 07, 2014 | 16.25 | 16.32 | 16.00 | 16.05 | 3,583,895 | -0.11(-0.66%) |
Aug 06, 2014 | 15.97 | 16.22 | 15.94 | 16.16 | 3,550,428 | +0.07(+0.43%) |
Aug 05, 2014 | 16.19 | 16.32 | 16.00 | 16.09 | 4,208,292 | -0.16(-0.98%) |
Aug 04, 2014 | 16.22 | 16.31 | 16.03 | 16.25 | 3,809,648 | +0.08(+0.52%) |
Aug 01, 2014 | 15.90 | 16.37 | 15.81 | 16.16 | 7,263,635 | +0.31(+1.97%) |
Jul 31, 2014 | 16.06 | 16.12 | 15.80 | 15.85 | 7,168,337 | -0.39(-2.39%) |
Jul 30, 2014 | 16.61 | 16.63 | 16.05 | 16.24 | 9,087,185 | -0.30(-1.84%) |
Jul 29, 2014 | 16.76 | 17.18 | 16.32 | 16.54 | 19,574,744 | +1.10(+7.10%) |
Jul 28, 2014 | 15.87 | 15.87 | 15.38 | 15.45 | 9,305,442 | -0.48(-3.01%) |
Jul 25, 2014 | 15.62 | 15.97 | 15.55 | 15.93 | 6,448,013 | +0.23(+1.46%) |
Jul 24, 2014 | 16.11 | 16.13 | 15.69 | 15.70 | 7,118,702 | -0.43(-2.65%) |
Jul 23, 2014 | 16.15 | 16.28 | 16.02 | 16.13 | 5,261,561 | +0.02(+0.14%) |
Jul 22, 2014 | 16.09 | 16.24 | 16.05 | 16.10 | 4,508,126 | +0.14(+0.86%) |
Jul 21, 2014 | 15.94 | 16.08 | 15.89 | 15.97 | 3,804,386 | -0.02(-0.14%) |
Jul 18, 2014 | 15.86 | 16.00 | 15.77 | 15.99 | 7,758,606 | +0.06(+0.38%) |
Jul 17, 2014 | 16.15 | 16.22 | 15.90 | 15.93 | 4,601,492 | -0.35(-2.15%) |
Jul 16, 2014 | 16.14 | 16.32 | 16.10 | 16.28 | 5,216,478 | +0.18(+1.09%) |
Jul 15, 2014 | 16.19 | 16.26 | 16.01 | 16.10 | 4,940,057 | -0.10(-0.61%) |
Jul 14, 2014 | 16.27 | 16.32 | 16.11 | 16.20 | 5,010,600 | +0.04(+0.24%) |
Jul 11, 2014 | 16.12 | 16.21 | 15.93 | 16.16 | 6,476,994 | -0.02(-0.14%) |
Jul 10, 2014 | 16.03 | 16.39 | 15.73 | 16.19 | 10,633,386 | -0.30(-1.85%) |
Jul 09, 2014 | 16.59 | 16.68 | 16.46 | 16.49 | 5,996,608 | -0.05(-0.28%) |
Jul 08, 2014 | 16.77 | 16.77 | 16.42 | 16.54 | 5,167,744 | -0.27(-1.63%) |
Jul 07, 2014 | 17.00 | 17.07 | 16.74 | 16.81 | 3,208,012 | -0.27(-1.56%) |
Jul 03, 2014 | 16.96 | 17.08 | 17.08 | 17.08 | 2,376,119 | +0.19(+1.13%) |
Jul 02, 2014 | 17.00 | 17.07 | 16.83 | 16.89 | 3,457,334 | -0.11(-0.63%) |
Jul 01, 2014 | 17.02 | 17.15 | 16.86 | 16.99 | 5,053,927 | +0.08(+0.45%) |
Jun 30, 2014 | 16.88 | 17.15 | 16.80 | 16.92 | 4,973,257 | -0.01(-0.05%) |
Jun 27, 2014 | 16.80 | 16.96 | 16.62 | 16.93 | 3,809,528 | +0.06(+0.36%) |
Jun 26, 2014 | 16.80 | 16.96 | 16.70 | 16.86 | 5,182,042 | +0.07(+0.41%) |
Jun 25, 2014 | 16.53 | 16.86 | 16.49 | 16.80 | 6,238,133 | +0.27(+1.66%) |
Jun 24, 2014 | 16.52 | 16.69 | 16.43 | 16.52 | 5,743,945 | -0.04(-0.23%) |
Jun 23, 2014 | 16.57 | 16.76 | 16.51 | 16.56 | 5,948,239 | +0.08(+0.46%) |
Jun 20, 2014 | 16.84 | 16.84 | 16.45 | 16.48 | 7,249,857 | -0.36(-2.13%) |
Jun 19, 2014 | 16.66 | 16.88 | 16.66 | 16.84 | 5,898,857 | +0.15(+0.91%) |
Jun 18, 2014 | 16.65 | 16.74 | 16.38 | 16.69 | 6,689,923 | +0.14(+0.83%) |
Jun 17, 2014 | 16.51 | 16.63 | 16.19 | 16.55 | 10,888,657 | -0.05(-0.32%) |
Jun 16, 2014 | 16.55 | 16.61 | 16.22 | 16.61 | 11,039,466 | -0.05(-0.27%) |
Jun 13, 2014 | 17.00 | 17.01 | 16.60 | 16.65 | 10,806,631 | -0.38(-2.24%) |
Jun 12, 2014 | 16.96 | 17.10 | 16.83 | 17.03 | 6,876,124 | +0.02(+0.13%) |
Jun 11, 2014 | 17.09 | 17.09 | 16.90 | 17.01 | 5,089,362 | -0.14(-0.84%) |
Jun 10, 2014 | 17.02 | 17.16 | 16.99 | 17.15 | 6,288,941 | +0.40(+2.40%) |
Jun 06, 2014 | 16.56 | 16.91 | 16.54 | 16.75 | 6,583,186 | +0.21(+1.28%) |
Jun 05, 2014 | 16.65 | 17.35 | 16.39 | 16.54 | 18,837,240 | -0.10(-0.59%) |
Jun 04, 2014 | 16.39 | 16.74 | 16.36 | 16.64 | 10,358,886 | +0.19(+1.15%) |
Jun 03, 2014 | 16.19 | 16.56 | 16.17 | 16.45 | 6,356,453 | +0.23(+1.40%) |
Jun 02, 2014 | 16.15 | 16.32 | 16.10 | 16.22 | 6,820,223 | +0.05(+0.33%) |
May 30, 2014 | 16.16 | 16.22 | 16.02 | 16.17 | 9,795,905 | +0.00(+0.00%) |
May 29, 2014 | 16.24 | 16.40 | 16.08 | 16.17 | 6,659,659 | +0.02(+0.14%) |
May 28, 2014 | 16.18 | 16.35 | 16.12 | 16.14 | 5,289,645 | +0.03(+0.19%) |
May 27, 2014 | 16.25 | 16.36 | 16.08 | 16.11 | 5,678,348 | -0.04(-0.24%) |
May 23, 2014 | 15.89 | 16.15 | 16.15 | 16.15 | 6,768,311 | +0.23(+1.45%) |
May 22, 2014 | 15.85 | 16.08 | 15.77 | 15.92 | 3,788,317 | +0.06(+0.36%) |
May 21, 2014 | 15.83 | 16.00 | 15.69 | 15.86 | 8,105,050 | +0.06(+0.38%) |
May 20, 2014 | 16.02 | 16.09 | 15.71 | 15.80 | 7,985,778 | -0.27(-1.70%) |
May 19, 2014 | 15.76 | 16.09 | 15.70 | 16.08 | 9,211,008 | +0.26(+1.63%) |
May 16, 2014 | 15.58 | 15.88 | 15.53 | 15.82 | 10,528,780 | +0.52(+3.42%) |
May 15, 2014 | 15.58 | 15.58 | 14.92 | 15.29 | 9,094,474 | -0.07(-0.44%) |
May 14, 2014 | 15.61 | 15.64 | 15.30 | 15.36 | 6,163,177 | -0.29(-1.84%) |
May 13, 2014 | 15.86 | 16.03 | 15.61 | 15.65 | 7,063,314 | +0.01(+0.05%) |
May 12, 2014 | 15.20 | 15.70 | 15.19 | 15.64 | 6,582,511 | +0.47(+3.10%) |
May 09, 2014 | 14.95 | 15.18 | 14.88 | 15.17 | 5,637,613 | +0.20(+1.32%) |
May 08, 2014 | 14.95 | 15.32 | 14.91 | 14.98 | 5,524,125 | +0.02(+0.10%) |
May 07, 2014 | 14.87 | 15.07 | 14.80 | 14.96 | 6,680,778 | +0.13(+0.87%) |
May 06, 2014 | 15.28 | 15.28 | 14.80 | 14.83 | 9,494,548 | -0.49(-3.17%) |
May 05, 2014 | 15.46 | 15.51 | 15.17 | 15.32 | 5,580,442 | -0.28(-1.80%) |
May 02, 2014 | 15.66 | 15.83 | 15.48 | 15.60 | 10,331,660 | +0.34(+2.24%) |
May 01, 2014 | 15.19 | 15.51 | 15.15 | 15.26 | 11,692,422 | +0.01(+0.05%) |
Apr 30, 2014 | 15.34 | 15.45 | 15.14 | 15.25 | 8,918,122 | -0.11(-0.69%) |
Apr 29, 2014 | 15.73 | 15.73 | 15.35 | 15.36 | 7,979,177 | -0.36(-2.32%) |
Apr 28, 2014 | 15.89 | 15.96 | 15.49 | 15.72 | 9,777,066 | -0.05(-0.34%) |
Apr 25, 2014 | 15.67 | 16.16 | 15.11 | 15.77 | 22,458,952 | -1.27(-7.44%) |
Apr 24, 2014 | 16.88 | 17.12 | 16.68 | 17.04 | 5,043,007 | +0.23(+1.35%) |
Apr 23, 2014 | 16.87 | 16.96 | 16.65 | 16.81 | 4,002,794 | -0.10(-0.58%) |
Apr 22, 2014 | 16.71 | 17.06 | 16.63 | 16.91 | 4,907,399 | +0.24(+1.46%) |
Apr 21, 2014 | 17.05 | 17.06 | 16.48 | 16.67 | 3,041,668 | -0.08(-0.45%) |
Apr 17, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 4,043,490 | +0.05(+0.32%) |
Apr 16, 2014 | 16.38 | 16.71 | 16.32 | 16.69 | 3,813,432 | +0.41(+2.52%) |
Apr 15, 2014 | 16.34 | 16.49 | 16.06 | 16.28 | 5,238,945 | -0.06(-0.37%) |
Apr 14, 2014 | 16.33 | 16.42 | 16.22 | 16.34 | 4,430,953 | +0.14(+0.84%) |
Apr 11, 2014 | 16.27 | 16.37 | 16.14 | 16.21 | 4,639,209 | -0.18(-1.11%) |
Apr 10, 2014 | 16.71 | 16.77 | 16.36 | 16.39 | 5,854,596 | -0.36(-2.13%) |
Apr 09, 2014 | 16.58 | 16.88 | 16.38 | 16.74 | 5,539,019 | +0.21(+1.26%) |
Apr 08, 2014 | 16.57 | 16.71 | 16.17 | 16.54 | 8,759,751 | -0.04(-0.23%) |
Apr 07, 2014 | 17.11 | 17.16 | 16.52 | 16.57 | 6,896,352 | -0.61(-3.52%) |
Apr 04, 2014 | 17.41 | 17.71 | 17.06 | 17.18 | 6,476,144 | -0.13(-0.74%) |
Apr 03, 2014 | 17.33 | 17.46 | 17.22 | 17.31 | 5,268,182 | -0.01(-0.04%) |
Apr 02, 2014 | 17.02 | 17.40 | 16.94 | 17.31 | 4,115,865 | +0.33(+1.91%) |
Apr 01, 2014 | 16.87 | 17.23 | 16.85 | 16.99 | 4,451,853 | +0.19(+1.13%) |
Mar 31, 2014 | 16.73 | 16.97 | 16.64 | 16.80 | 4,734,143 | +0.13(+0.77%) |
Mar 28, 2014 | 16.54 | 16.75 | 16.42 | 16.67 | 5,558,965 | +0.18(+1.10%) |
Mar 27, 2014 | 16.42 | 16.69 | 16.34 | 16.49 | 3,787,394 | -0.01(-0.05%) |
Mar 26, 2014 | 16.79 | 16.90 | 16.50 | 16.50 | 6,229,615 | -0.12(-0.73%) |
Mar 25, 2014 | 16.49 | 16.69 | 16.44 | 16.62 | 4,165,810 | +0.21(+1.29%) |
Mar 24, 2014 | 16.54 | 16.72 | 16.37 | 16.41 | 6,337,677 | -0.15(-0.91%) |
Mar 21, 2014 | 16.98 | 17.16 | 16.52 | 16.56 | 9,263,689 | -0.27(-1.62%) |
Mar 20, 2014 | 17.39 | 17.47 | 16.79 | 16.83 | 7,081,243 | -0.63(-3.60%) |
Mar 19, 2014 | 17.79 | 17.87 | 17.35 | 17.46 | 5,582,866 | -0.07(-0.39%) |
Mar 18, 2014 | 17.28 | 17.59 | 17.15 | 17.53 | 5,916,153 | +0.30(+1.76%) |
Mar 17, 2014 | 17.31 | 17.49 | 17.07 | 17.22 | 6,616,115 | +0.01(+0.04%) |
Mar 14, 2014 | 17.13 | 17.35 | 17.07 | 17.22 | 5,247,038 | +0.05(+0.26%) |
Mar 13, 2014 | 17.69 | 17.76 | 17.03 | 17.17 | 6,454,979 | -0.45(-2.57%) |
Mar 12, 2014 | 17.59 | 17.81 | 17.50 | 17.62 | 7,207,617 | -0.03(-0.17%) |
Mar 11, 2014 | 17.54 | 17.67 | 17.46 | 17.65 | 5,328,786 | +0.17(+0.95%) |
Mar 10, 2014 | 17.61 | 17.61 | 17.38 | 17.49 | 4,315,980 | -0.20(-1.11%) |
Mar 07, 2014 | 17.94 | 17.95 | 17.61 | 17.69 | 5,555,557 | -0.19(-1.06%) |
Mar 06, 2014 | 17.77 | 17.88 | 17.65 | 17.87 | 3,881,120 | +0.13(+0.72%) |
Mar 05, 2014 | 17.61 | 17.78 | 17.56 | 17.75 | 4,230,241 | +0.11(+0.60%) |
Mar 04, 2014 | 17.59 | 17.72 | 17.45 | 17.64 | 3,611,851 | +0.32(+1.83%) |
Mar 03, 2014 | 17.34 | 17.43 | 17.06 | 17.32 | 3,951,425 | -0.34(-1.93%) |
Feb 28, 2014 | 17.65 | 17.77 | 17.45 | 17.66 | 4,099,942 | +0.03(+0.17%) |
Feb 27, 2014 | 17.62 | 17.70 | 17.46 | 17.63 | 3,926,752 | -0.06(-0.34%) |
Feb 26, 2014 | 17.40 | 17.78 | 17.16 | 17.69 | 7,292,957 | +0.52(+3.04%) |
Feb 25, 2014 | 16.86 | 17.26 | 16.73 | 17.17 | 5,243,844 | +0.33(+1.93%) |
Feb 24, 2014 | 17.03 | 17.27 | 16.84 | 16.85 | 3,250,305 | -0.13(-0.76%) |
Feb 21, 2014 | 16.91 | 17.07 | 16.77 | 16.97 | 3,938,485 | +0.11(+0.63%) |
Feb 20, 2014 | 16.69 | 16.90 | 16.57 | 16.87 | 3,396,469 | +0.21(+1.27%) |
Feb 19, 2014 | 16.78 | 17.00 | 16.61 | 16.66 | 5,113,253 | -0.20(-1.21%) |
Feb 18, 2014 | 16.98 | 17.13 | 16.75 | 16.86 | 4,187,215 | -0.13(-0.76%) |
Feb 14, 2014 | 16.75 | 16.99 | 16.99 | 16.99 | 4,107,382 | +0.17(+0.99%) |
Feb 13, 2014 | 16.78 | 16.96 | 16.57 | 16.82 | 4,956,344 | -0.13(-0.76%) |
Feb 12, 2014 | 16.98 | 17.04 | 16.67 | 16.95 | 7,127,809 | -0.03(-0.18%) |
Feb 11, 2014 | 16.96 | 17.17 | 16.82 | 16.98 | 11,129,146 | +0.57(+3.46%) |
Feb 10, 2014 | 16.64 | 16.68 | 16.10 | 16.41 | 11,167,252 | -0.24(-1.45%) |
Feb 07, 2014 | 16.27 | 16.67 | 16.23 | 16.66 | 6,333,083 | +0.46(+2.85%) |
Feb 06, 2014 | 15.76 | 16.24 | 15.74 | 16.19 | 3,303,534 | +0.51(+3.23%) |
Feb 05, 2014 | 15.71 | 15.85 | 15.58 | 15.69 | 4,068,573 | -0.12(-0.77%) |
Feb 04, 2014 | 15.82 | 15.91 | 15.61 | 15.81 | 5,693,727 | +0.11(+0.67%) |
Feb 03, 2014 | 15.99 | 16.13 | 15.61 | 15.70 | 7,090,665 | -0.30(-1.89%) |
Jan 31, 2014 | 15.76 | 16.23 | 15.71 | 16.01 | 6,311,230 | -0.05(-0.28%) |
Jan 30, 2014 | 16.38 | 16.45 | 15.95 | 16.05 | 4,618,729 | -0.15(-0.93%) |
Jan 29, 2014 | 16.28 | 16.46 | 16.08 | 16.20 | 3,887,299 | -0.26(-1.61%) |
Jan 28, 2014 | 16.50 | 16.81 | 16.40 | 16.47 | 5,142,807 | +0.04(+0.23%) |
Jan 27, 2014 | 16.27 | 16.54 | 15.78 | 16.43 | 8,226,387 | +0.20(+1.26%) |
Jan 24, 2014 | 16.72 | 16.72 | 16.02 | 16.23 | 6,896,621 | -0.60(-3.55%) |
Jan 23, 2014 | 16.81 | 16.91 | 16.64 | 16.82 | 3,814,695 | -0.11(-0.67%) |
Jan 22, 2014 | 16.66 | 16.96 | 16.53 | 16.94 | 3,995,300 | +0.28(+1.68%) |
Jan 21, 2014 | 16.75 | 16.78 | 16.34 | 16.66 | 6,507,784 | -0.06(-0.36%) |
Jan 17, 2014 | 17.49 | 16.72 | 16.72 | 16.72 | 16,799,696 | -0.74(-4.25%) |
Jan 16, 2014 | 17.45 | 17.54 | 17.21 | 17.46 | 4,982,844 | -0.07(-0.39%) |
Jan 15, 2014 | 17.55 | 17.60 | 17.37 | 17.53 | 2,874,812 | -0.02(-0.13%) |
Jan 14, 2014 | 17.34 | 17.55 | 17.20 | 17.55 | 4,503,305 | +0.38(+2.20%) |
Jan 13, 2014 | 17.63 | 17.66 | 17.15 | 17.17 | 4,745,949 | -0.57(-3.24%) |
Jan 10, 2014 | 17.57 | 17.85 | 17.50 | 17.75 | 3,497,832 | +0.26(+1.47%) |
Jan 09, 2014 | 17.47 | 17.61 | 17.25 | 17.49 | 3,267,039 | +0.07(+0.39%) |
Jan 08, 2014 | 17.18 | 17.55 | 17.06 | 17.42 | 4,788,852 | +0.19(+1.12%) |
Jan 07, 2014 | 17.27 | 17.42 | 17.16 | 17.23 | 3,849,815 | +0.01(+0.04%) |
Jan 06, 2014 | 17.53 | 17.61 | 17.11 | 17.22 | 4,614,664 | -0.24(-1.38%) |
Jan 03, 2014 | 17.17 | 17.49 | 17.12 | 17.46 | 4,228,210 | +0.35(+2.07%) |
Jan 02, 2014 | 17.14 | 17.27 | 17.05 | 17.11 | 3,088,312 | -0.06(-0.35%) |
Dec 31, 2013 | 17.17 | 17.17 | 17.17 | 17.17 | 3,777,777 | -0.02(-0.13%) |
Dec 30, 2013 | 16.93 | 17.27 | 16.93 | 17.19 | 2,730,707 | +0.25(+1.47%) |
Dec 27, 2013 | 17.07 | 17.19 | 16.93 | 16.94 | 2,625,471 | -0.10(-0.58%) |
Dec 26, 2013 | 17.05 | 17.18 | 17.02 | 17.04 | 1,509,808 | -0.01(-0.04%) |
Dec 24, 2013 | 16.98 | 17.24 | 16.93 | 17.05 | 1,804,186 | +0.09(+0.53%) |
Dec 23, 2013 | 16.48 | 17.01 | 16.42 | 16.96 | 4,747,459 | +0.60(+3.69%) |
Dec 20, 2013 | 16.40 | 16.57 | 16.29 | 16.35 | 6,793,645 | +0.02(+0.09%) |
Dec 19, 2013 | 16.36 | 16.39 | 16.17 | 16.34 | 4,651,670 | -0.09(-0.55%) |
Dec 18, 2013 | 16.13 | 16.46 | 15.90 | 16.43 | 6,804,995 | +0.47(+2.93%) |
Dec 17, 2013 | 16.15 | 16.16 | 15.84 | 15.96 | 3,935,960 | -0.20(-1.21%) |
Dec 16, 2013 | 16.22 | 16.29 | 16.00 | 16.16 | 2,719,118 | +0.11(+0.70%) |
Dec 13, 2013 | 16.22 | 16.33 | 15.86 | 16.04 | 4,341,765 | -0.14(-0.89%) |
Dec 12, 2013 | 16.07 | 16.29 | 16.03 | 16.19 | 4,592,881 | +0.14(+0.85%) |
Dec 11, 2013 | 16.19 | 16.24 | 15.91 | 16.05 | 5,521,453 | -0.17(-1.02%) |
Dec 10, 2013 | 16.22 | 16.56 | 16.20 | 16.22 | 4,616,509 | +0.00(+0.00%) |
Dec 09, 2013 | 16.39 | 16.47 | 16.11 | 16.22 | 5,926,560 | -0.10(-0.60%) |
Dec 06, 2013 | 16.35 | 16.69 | 16.29 | 16.32 | 5,415,620 | +0.24(+1.50%) |
Dec 05, 2013 | 16.21 | 16.34 | 15.96 | 16.07 | 5,059,786 | -0.17(-1.02%) |
Dec 04, 2013 | 16.41 | 16.44 | 16.02 | 16.24 | 6,171,667 | -0.16(-0.97%) |
Dec 03, 2013 | 16.49 | 16.53 | 16.22 | 16.40 | 4,500,125 | -0.13(-0.78%) |
Dec 02, 2013 | 16.87 | 16.92 | 16.50 | 16.53 | 5,373,253 | -0.38(-2.23%) |
Nov 29, 2013 | 16.95 | 17.03 | 16.81 | 16.90 | 2,701,414 | -0.05(-0.31%) |
Nov 27, 2013 | 16.80 | 17.00 | 16.71 | 16.96 | 5,575,076 | +0.32(+1.90%) |
Nov 26, 2013 | 16.39 | 16.67 | 16.36 | 16.64 | 8,757,442 | +0.25(+1.52%) |
Nov 25, 2013 | 16.48 | 16.53 | 16.20 | 16.39 | 3,462,292 | -0.04(-0.23%) |
Nov 22, 2013 | 16.56 | 16.65 | 16.34 | 16.43 | 4,995,620 | -0.19(-1.13%) |
Nov 21, 2013 | 16.30 | 16.62 | 16.09 | 16.62 | 4,983,479 | +0.54(+3.38%) |
Nov 20, 2013 | 16.02 | 16.51 | 16.01 | 16.07 | 9,810,350 | +0.20(+1.28%) |
Nov 19, 2013 | 15.80 | 16.17 | 15.73 | 15.87 | 6,973,236 | +0.17(+1.10%) |
Nov 18, 2013 | 16.03 | 16.05 | 15.60 | 15.70 | 3,424,988 | -0.29(-1.79%) |
Nov 15, 2013 | 16.10 | 16.20 | 15.94 | 15.98 | 2,832,782 | +0.01(+0.05%) |
Nov 14, 2013 | 15.83 | 16.18 | 15.80 | 15.98 | 4,032,785 | +0.15(+0.95%) |
Nov 13, 2013 | 15.28 | 15.92 | 15.28 | 15.83 | 6,413,331 | +0.40(+2.59%) |
Nov 12, 2013 | 15.17 | 15.48 | 15.13 | 15.43 | 5,327,970 | +0.12(+0.79%) |
Nov 11, 2013 | 15.34 | 15.35 | 15.13 | 15.30 | 2,651,566 | -0.04(-0.25%) |
Nov 08, 2013 | 15.29 | 15.37 | 14.91 | 15.34 | 5,536,540 | -0.02(-0.10%) |
Nov 07, 2013 | 15.80 | 16.01 | 15.33 | 15.36 | 4,177,483 | -0.29(-1.88%) |
Nov 06, 2013 | 15.73 | 15.77 | 15.49 | 15.65 | 3,349,902 | -0.02(-0.10%) |
Nov 05, 2013 | 15.79 | 15.85 | 15.60 | 15.67 | 4,682,137 | -0.18(-1.14%) |
Nov 04, 2013 | 15.93 | 16.04 | 15.79 | 15.85 | 4,471,556 | +0.00(+0.00%) |
Nov 01, 2013 | 15.95 | 16.07 | 15.55 | 15.85 | 4,872,740 | -0.08(-0.52%) |
Oct 31, 2013 | 16.24 | 16.26 | 15.92 | 15.93 | 6,868,919 | -0.27(-1.68%) |
Oct 30, 2013 | 16.29 | 16.45 | 16.01 | 16.20 | 5,850,035 | +0.02(+0.09%) |
Oct 29, 2013 | 16.38 | 16.53 | 16.11 | 16.19 | 10,560,694 | +0.41(+2.63%) |
Oct 28, 2013 | 15.81 | 16.07 | 15.72 | 15.77 | 7,348,533 | -0.05(-0.33%) |
Oct 25, 2013 | 15.96 | 16.04 | 15.66 | 15.83 | 4,317,507 | -0.02(-0.14%) |
Oct 24, 2013 | 15.42 | 16.00 | 15.42 | 15.85 | 5,962,819 | +0.56(+3.65%) |
Oct 23, 2013 | 15.40 | 15.72 | 15.21 | 15.29 | 5,671,227 | -0.17(-1.07%) |
Oct 22, 2013 | 15.03 | 15.57 | 14.92 | 15.46 | 9,021,705 | +0.61(+4.11%) |
Oct 21, 2013 | 15.03 | 15.09 | 14.72 | 14.85 | 5,202,274 | -0.22(-1.45%) |
Oct 18, 2013 | 15.03 | 15.14 | 14.79 | 15.06 | 4,823,760 | +0.17(+1.16%) |
Oct 17, 2013 | 14.52 | 14.95 | 14.41 | 14.89 | 6,338,579 | +0.27(+1.86%) |
Oct 16, 2013 | 15.03 | 15.05 | 14.55 | 14.62 | 10,360,163 | -0.33(-2.22%) |
Oct 15, 2013 | 15.24 | 15.25 | 14.80 | 14.95 | 7,132,547 | -0.34(-2.22%) |
Oct 14, 2013 | 15.30 | 15.38 | 14.95 | 15.29 | 3,735,569 | -0.20(-1.31%) |
Oct 11, 2013 | 15.17 | 15.52 | 15.17 | 15.49 | 4,506,793 | +0.31(+2.04%) |
Oct 10, 2013 | 14.93 | 15.19 | 14.89 | 15.18 | 4,924,909 | +0.46(+3.12%) |
Oct 09, 2013 | 14.71 | 14.97 | 14.54 | 14.72 | 7,867,496 | +0.15(+1.06%) |
Oct 08, 2013 | 15.12 | 15.28 | 14.55 | 14.57 | 12,741,325 | -0.81(-5.27%) |
Oct 07, 2013 | 15.55 | 15.62 | 15.38 | 15.38 | 4,096,996 | -0.36(-2.29%) |
Oct 04, 2013 | 15.69 | 15.80 | 15.53 | 15.74 | 2,733,638 | +0.02(+0.10%) |
Oct 03, 2013 | 15.90 | 16.07 | 15.50 | 15.73 | 4,158,561 | -0.21(-1.32%) |
Oct 02, 2013 | 15.85 | 16.09 | 15.67 | 15.94 | 4,764,823 | -0.06(-0.38%) |
Oct 01, 2013 | 16.00 | 16.21 | 15.85 | 16.00 | 5,401,354 | +0.02(+0.09%) |
Sep 30, 2013 | 15.69 | 16.07 | 15.59 | 15.98 | 4,220,339 | +0.12(+0.76%) |
Sep 27, 2013 | 15.93 | 15.98 | 15.75 | 15.86 | 3,758,743 | -0.20(-1.22%) |
Sep 26, 2013 | 16.14 | 16.25 | 15.93 | 16.06 | 5,128,496 | -0.08(-0.47%) |
Sep 25, 2013 | 16.35 | 16.35 | 16.04 | 16.13 | 4,885,395 | -0.26(-1.56%) |
Sep 24, 2013 | 16.21 | 16.73 | 16.13 | 16.39 | 5,061,158 | +0.20(+1.25%) |
Sep 23, 2013 | 16.42 | 16.50 | 16.05 | 16.18 | 4,347,858 | -0.33(-2.00%) |
Sep 20, 2013 | 16.79 | 16.85 | 16.41 | 16.51 | 7,442,500 | -0.18(-1.08%) |
Sep 19, 2013 | 16.96 | 17.23 | 16.67 | 16.70 | 8,825,155 | -0.11(-0.67%) |
Sep 18, 2013 | 16.12 | 16.97 | 15.78 | 16.81 | 8,981,172 | +0.66(+4.09%) |
Sep 17, 2013 | 15.98 | 16.21 | 15.94 | 16.15 | 4,096,406 | +0.15(+0.94%) |
Sep 16, 2013 | 16.33 | 16.36 | 15.63 | 16.00 | 6,181,082 | +0.37(+2.35%) |
Sep 13, 2013 | 15.60 | 15.71 | 15.45 | 15.63 | 3,471,455 | +0.11(+0.73%) |
Sep 12, 2013 | 15.76 | 15.90 | 15.49 | 15.52 | 6,282,424 | -0.25(-1.57%) |
Sep 11, 2013 | 15.55 | 15.92 | 15.45 | 15.76 | 5,591,532 | +0.20(+1.30%) |
Sep 10, 2013 | 15.69 | 15.73 | 15.38 | 15.56 | 6,773,754 | +0.19(+1.22%) |
Sep 09, 2013 | 14.81 | 15.40 | 14.81 | 15.37 | 5,027,226 | +0.63(+4.28%) |
Sep 06, 2013 | 14.64 | 14.89 | 14.54 | 14.74 | 5,624,899 | +0.31(+2.13%) |
Sep 05, 2013 | 14.29 | 14.49 | 14.12 | 14.43 | 4,337,768 | +0.12(+0.84%) |
Sep 04, 2013 | 14.32 | 14.38 | 14.17 | 14.31 | 5,187,754 | -0.01(-0.10%) |