Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.84 | 19.87 | 19.66 | 19.70 | 2,391,266 | -0.16(-0.82%) |
Sep 29, 2014 | 19.70 | 19.91 | 19.68 | 19.86 | 2,965,339 | +0.02(+0.12%) |
Sep 26, 2014 | 19.74 | 19.90 | 19.65 | 19.84 | 2,189,209 | +0.12(+0.59%) |
Sep 25, 2014 | 19.75 | 19.81 | 19.61 | 19.72 | 4,490,524 | -0.06(-0.31%) |
Sep 24, 2014 | 19.66 | 19.88 | 19.63 | 19.78 | 3,572,512 | +0.13(+0.67%) |
Sep 23, 2014 | 19.72 | 19.74 | 19.61 | 19.65 | 4,215,597 | -0.07(-0.36%) |
Sep 22, 2014 | 19.68 | 19.76 | 19.61 | 19.72 | 3,147,602 | -0.01(-0.04%) |
Sep 19, 2014 | 19.95 | 19.97 | 19.66 | 19.73 | 5,153,973 | -0.12(-0.59%) |
Sep 18, 2014 | 19.74 | 19.87 | 19.69 | 19.84 | 2,309,673 | +0.20(+1.03%) |
Sep 17, 2014 | 19.70 | 19.72 | 19.59 | 19.64 | 2,244,766 | +0.00(+0.00%) |
Sep 16, 2014 | 19.59 | 19.73 | 19.56 | 19.64 | 3,212,228 | +0.03(+0.16%) |
Sep 15, 2014 | 19.54 | 19.67 | 19.50 | 19.61 | 2,671,347 | +0.09(+0.44%) |
Sep 12, 2014 | 19.52 | 19.68 | 19.47 | 19.52 | 4,912,174 | +0.02(+0.08%) |
Sep 11, 2014 | 19.36 | 19.54 | 19.32 | 19.51 | 4,031,692 | +0.09(+0.48%) |
Sep 10, 2014 | 19.44 | 19.49 | 19.37 | 19.42 | 5,222,817 | -0.02(-0.08%) |
Sep 09, 2014 | 19.46 | 19.49 | 19.36 | 19.43 | 2,810,526 | -0.02(-0.08%) |
Sep 08, 2014 | 19.58 | 19.59 | 19.40 | 19.45 | 3,178,996 | -0.14(-0.72%) |
Sep 05, 2014 | 19.46 | 19.59 | 19.45 | 19.59 | 3,013,722 | +0.08(+0.40%) |
Sep 04, 2014 | 19.56 | 19.58 | 19.45 | 19.51 | 2,698,570 | -0.02(-0.08%) |
Sep 03, 2014 | 19.69 | 19.70 | 19.49 | 19.52 | 2,783,439 | -0.08(-0.40%) |
Sep 02, 2014 | 19.81 | 19.84 | 19.59 | 19.60 | 3,855,176 | +0.11(+0.56%) |
Aug 29, 2014 | 19.47 | 19.49 | 19.49 | 19.49 | 2,167,181 | +0.09(+0.44%) |
Aug 28, 2014 | 19.37 | 19.49 | 19.32 | 19.41 | 1,821,253 | -0.02(-0.08%) |
Aug 27, 2014 | 19.38 | 19.49 | 19.34 | 19.42 | 2,933,647 | -0.02(-0.12%) |
Aug 26, 2014 | 19.52 | 19.52 | 19.40 | 19.45 | 1,725,435 | -0.02(-0.12%) |
Aug 25, 2014 | 19.36 | 19.49 | 19.28 | 19.47 | 2,581,152 | +0.16(+0.81%) |
Aug 22, 2014 | 19.41 | 19.45 | 19.25 | 19.31 | 2,652,464 | -0.12(-0.64%) |
Aug 21, 2014 | 19.25 | 19.49 | 19.22 | 19.44 | 3,191,885 | +0.19(+0.97%) |
Aug 20, 2014 | 19.18 | 19.26 | 19.15 | 19.25 | 2,663,250 | +0.01(+0.04%) |
Aug 19, 2014 | 19.24 | 19.29 | 19.19 | 19.24 | 3,177,650 | +0.02(+0.08%) |
Aug 18, 2014 | 19.18 | 19.29 | 19.17 | 19.23 | 4,123,442 | +0.09(+0.49%) |
Aug 15, 2014 | 19.13 | 19.27 | 19.05 | 19.14 | 3,799,300 | +0.05(+0.29%) |
Aug 14, 2014 | 19.11 | 19.16 | 18.96 | 19.08 | 4,500,760 | +0.23(+1.20%) |
Aug 13, 2014 | 18.70 | 18.86 | 18.57 | 18.85 | 7,307,560 | +0.31(+1.68%) |
Aug 12, 2014 | 18.48 | 18.55 | 18.43 | 18.54 | 3,427,523 | +0.09(+0.46%) |
Aug 11, 2014 | 18.64 | 18.64 | 18.46 | 18.46 | 4,978,602 | -0.02(-0.08%) |
Aug 08, 2014 | 18.22 | 18.50 | 18.18 | 18.47 | 3,564,370 | +0.29(+1.59%) |
Aug 07, 2014 | 18.36 | 18.64 | 18.18 | 18.18 | 3,237,718 | -0.06(-0.34%) |
Aug 06, 2014 | 18.15 | 18.35 | 18.15 | 18.25 | 4,123,692 | +0.05(+0.30%) |
Aug 05, 2014 | 18.25 | 18.37 | 18.16 | 18.19 | 9,243,362 | -0.05(-0.30%) |
Aug 04, 2014 | 18.15 | 18.29 | 18.08 | 18.25 | 15,204,647 | +0.16(+0.86%) |
Aug 01, 2014 | 18.39 | 18.44 | 18.08 | 18.09 | 28,892,920 | -0.17(-0.94%) |
Jul 31, 2014 | 18.56 | 18.62 | 18.26 | 18.26 | 5,933,058 | -0.19(-1.01%) |
Jul 30, 2014 | 18.62 | 18.69 | 18.42 | 18.45 | 4,057,348 | -0.12(-0.67%) |
Jul 29, 2014 | 18.82 | 18.89 | 18.57 | 18.57 | 4,091,088 | -0.25(-1.32%) |
Jul 28, 2014 | 18.82 | 18.88 | 18.72 | 18.82 | 3,832,136 | -0.02(-0.12%) |
Jul 25, 2014 | 18.84 | 18.94 | 18.81 | 18.85 | 4,246,032 | -0.10(-0.53%) |
Jul 24, 2014 | 18.88 | 18.97 | 18.78 | 18.95 | 4,123,961 | +0.15(+0.79%) |
Jul 23, 2014 | 18.90 | 18.90 | 18.74 | 18.80 | 4,189,300 | -0.04(-0.21%) |
Jul 22, 2014 | 18.88 | 18.90 | 18.78 | 18.84 | 3,316,321 | -0.04(-0.21%) |
Jul 21, 2014 | 18.82 | 18.92 | 18.78 | 18.88 | 4,625,402 | +0.05(+0.29%) |
Jul 18, 2014 | 18.82 | 18.87 | 18.74 | 18.82 | 7,191,097 | +0.00(+0.00%) |
Jul 17, 2014 | 18.99 | 19.23 | 18.82 | 18.82 | 5,031,822 | -0.22(-1.15%) |
Jul 16, 2014 | 19.09 | 19.12 | 18.95 | 19.04 | 4,606,778 | +0.03(+0.16%) |
Jul 15, 2014 | 19.06 | 19.23 | 18.92 | 19.01 | 6,311,487 | -0.01(-0.04%) |
Jul 14, 2014 | 19.08 | 19.31 | 18.96 | 19.02 | 5,878,685 | -0.02(-0.08%) |
Jul 11, 2014 | 19.07 | 19.12 | 18.92 | 19.03 | 5,772,283 | -0.07(-0.37%) |
Jul 10, 2014 | 19.28 | 19.42 | 19.03 | 19.10 | 11,100,248 | -0.52(-2.66%) |
Jul 09, 2014 | 19.59 | 19.74 | 19.52 | 19.63 | 3,893,071 | +0.02(+0.08%) |
Jul 08, 2014 | 19.53 | 19.63 | 19.49 | 19.61 | 4,832,064 | +0.06(+0.32%) |
Jul 07, 2014 | 19.64 | 19.72 | 19.49 | 19.55 | 3,603,830 | -0.05(-0.28%) |
Jul 03, 2014 | 19.38 | 19.60 | 19.60 | 19.60 | 2,456,352 | -0.04(-0.20%) |
Jul 02, 2014 | 19.75 | 19.90 | 19.62 | 19.64 | 2,963,062 | -0.21(-1.06%) |
Jul 01, 2014 | 19.82 | 19.91 | 19.81 | 19.85 | 2,680,028 | +0.09(+0.47%) |
Jun 30, 2014 | 19.69 | 19.78 | 19.65 | 19.76 | 3,411,912 | +0.08(+0.40%) |
Jun 27, 2014 | 19.52 | 19.68 | 19.52 | 19.68 | 10,949,163 | +0.04(+0.20%) |
Jun 26, 2014 | 19.79 | 19.82 | 19.50 | 19.64 | 5,207,114 | -0.09(-0.47%) |
Jun 25, 2014 | 19.83 | 19.83 | 19.69 | 19.74 | 4,501,955 | -0.10(-0.51%) |
Jun 24, 2014 | 19.94 | 19.97 | 19.79 | 19.84 | 5,122,966 | -0.12(-0.62%) |
Jun 23, 2014 | 20.09 | 20.09 | 19.91 | 19.96 | 3,943,836 | -0.12(-0.62%) |
Jun 20, 2014 | 20.24 | 20.28 | 20.02 | 20.09 | 7,426,778 | -0.09(-0.46%) |
Jun 19, 2014 | 19.98 | 20.26 | 19.89 | 20.18 | 7,346,649 | +0.22(+1.09%) |
Jun 18, 2014 | 19.85 | 19.98 | 19.75 | 19.96 | 2,870,937 | +0.09(+0.47%) |
Jun 17, 2014 | 19.67 | 19.91 | 19.63 | 19.87 | 4,103,066 | +0.00(+0.00%) |
Jun 16, 2014 | 19.77 | 19.92 | 19.76 | 19.87 | 4,640,412 | +0.16(+0.83%) |
Jun 13, 2014 | 19.08 | 19.80 | 19.08 | 19.70 | 3,136,788 | +0.08(+0.40%) |
Jun 12, 2014 | 19.66 | 19.68 | 19.49 | 19.63 | 3,489,964 | +0.02(+0.08%) |
Jun 11, 2014 | 19.35 | 19.75 | 19.35 | 19.61 | 4,985,694 | +0.14(+0.72%) |
Jun 10, 2014 | 19.59 | 19.63 | 19.42 | 19.47 | 3,542,130 | -0.20(-1.03%) |
Jun 06, 2014 | 19.59 | 19.76 | 19.59 | 19.67 | 2,697,287 | +0.13(+0.68%) |
Jun 05, 2014 | 19.24 | 19.55 | 19.15 | 19.54 | 3,699,594 | +0.13(+0.68%) |
Jun 04, 2014 | 19.38 | 19.46 | 19.32 | 19.41 | 4,362,251 | +0.02(+0.08%) |
Jun 03, 2014 | 19.55 | 19.58 | 19.33 | 19.39 | 3,563,382 | -0.02(-0.08%) |
Jun 02, 2014 | 19.52 | 19.59 | 19.32 | 19.41 | 4,603,951 | -0.09(-0.48%) |
May 30, 2014 | 19.64 | 19.67 | 19.42 | 19.50 | 4,009,911 | -0.11(-0.56%) |
May 29, 2014 | 19.74 | 19.76 | 19.60 | 19.61 | 3,162,592 | -0.07(-0.36%) |
May 28, 2014 | 19.59 | 19.74 | 19.52 | 19.68 | 4,529,505 | +0.16(+0.80%) |
May 27, 2014 | 19.16 | 19.63 | 19.16 | 19.52 | 3,882,302 | -0.03(-0.16%) |
May 23, 2014 | 19.64 | 19.56 | 19.56 | 19.56 | 2,721,394 | -0.02(-0.08%) |
May 22, 2014 | 19.70 | 19.74 | 19.56 | 19.57 | 1,567,200 | -0.12(-0.59%) |
May 21, 2014 | 19.67 | 19.70 | 19.59 | 19.69 | 3,384,523 | +0.09(+0.48%) |
May 20, 2014 | 19.76 | 19.76 | 19.51 | 19.59 | 3,391,967 | -0.15(-0.75%) |
May 19, 2014 | 19.87 | 19.87 | 19.63 | 19.74 | 2,946,641 | -0.02(-0.08%) |
May 16, 2014 | 19.80 | 19.83 | 19.70 | 19.76 | 4,887,659 | +0.04(+0.20%) |
May 15, 2014 | 19.77 | 19.91 | 19.67 | 19.72 | 6,328,178 | -0.10(-0.51%) |
May 14, 2014 | 19.67 | 19.95 | 19.60 | 19.82 | 16,350,545 | +0.32(+1.64%) |
May 13, 2014 | 19.41 | 19.51 | 19.32 | 19.50 | 8,499,935 | +0.15(+0.76%) |
May 12, 2014 | 19.28 | 19.39 | 19.27 | 19.35 | 7,740,741 | +0.16(+0.81%) |
May 09, 2014 | 19.17 | 19.21 | 19.08 | 19.20 | 8,498,604 | +0.02(+0.08%) |
May 08, 2014 | 19.15 | 19.27 | 19.10 | 19.18 | 4,234,582 | +0.01(+0.04%) |
May 07, 2014 | 19.17 | 19.31 | 19.11 | 19.17 | 9,389,938 | +0.02(+0.12%) |
May 06, 2014 | 19.28 | 19.33 | 19.09 | 19.15 | 6,136,181 | -0.22(-1.13%) |
May 05, 2014 | 19.24 | 19.40 | 19.15 | 19.37 | 4,364,884 | +0.05(+0.24%) |
May 02, 2014 | 19.42 | 19.53 | 19.24 | 19.32 | 8,703,939 | -0.14(-0.72%) |
May 01, 2014 | 18.89 | 19.49 | 18.79 | 19.46 | 12,068,040 | +0.57(+3.01%) |
Apr 30, 2014 | 18.75 | 18.92 | 18.66 | 18.89 | 17,535,806 | +0.15(+0.79%) |
Apr 29, 2014 | 18.75 | 18.92 | 18.69 | 18.75 | 11,157,270 | +0.05(+0.29%) |
Apr 28, 2014 | 18.64 | 18.71 | 18.54 | 18.69 | 7,027,891 | +0.16(+0.84%) |
Apr 25, 2014 | 18.59 | 18.64 | 18.38 | 18.54 | 6,547,970 | -0.12(-0.63%) |
Apr 24, 2014 | 18.58 | 18.81 | 18.47 | 18.65 | 10,726,342 | +0.19(+1.06%) |
Apr 23, 2014 | 18.88 | 18.88 | 18.39 | 18.46 | 5,382,206 | -0.05(-0.29%) |
Apr 22, 2014 | 18.59 | 18.62 | 18.47 | 18.51 | 3,312,336 | -0.06(-0.34%) |
Apr 21, 2014 | 18.42 | 18.69 | 18.32 | 18.57 | 2,201,260 | -0.09(-0.50%) |
Apr 17, 2014 | 18.67 | 18.67 | 18.67 | 18.67 | 2,743,213 | -0.02(-0.13%) |
Apr 16, 2014 | 18.71 | 18.73 | 18.62 | 18.69 | 3,671,825 | +0.12(+0.67%) |
Apr 15, 2014 | 18.56 | 18.64 | 18.43 | 18.57 | 4,001,181 | -0.07(-0.38%) |
Apr 14, 2014 | 18.60 | 18.64 | 18.23 | 18.64 | 6,138,905 | +0.20(+1.10%) |
Apr 11, 2014 | 18.47 | 18.53 | 18.36 | 18.43 | 4,410,493 | -0.12(-0.63%) |
Apr 10, 2014 | 18.76 | 18.99 | 18.55 | 18.55 | 4,093,163 | -0.19(-1.04%) |
Apr 09, 2014 | 18.92 | 19.04 | 18.71 | 18.75 | 6,503,147 | -0.08(-0.41%) |
Apr 08, 2014 | 18.75 | 18.90 | 18.68 | 18.82 | 3,250,549 | +0.04(+0.21%) |
Apr 07, 2014 | 18.92 | 19.00 | 18.76 | 18.78 | 4,738,106 | -0.12(-0.66%) |
Apr 04, 2014 | 19.15 | 19.21 | 18.90 | 18.91 | 3,318,142 | -0.18(-0.94%) |
Apr 03, 2014 | 18.86 | 19.10 | 18.82 | 19.09 | 4,383,141 | +0.30(+1.62%) |
Apr 02, 2014 | 18.82 | 18.92 | 18.74 | 18.78 | 4,213,739 | +0.02(+0.08%) |
Apr 01, 2014 | 18.95 | 19.00 | 18.68 | 18.77 | 2,945,831 | -0.10(-0.54%) |
Mar 31, 2014 | 18.75 | 18.89 | 18.70 | 18.87 | 6,218,944 | +0.19(+1.00%) |
Mar 28, 2014 | 18.59 | 18.82 | 18.54 | 18.68 | 5,004,107 | +0.16(+0.88%) |
Mar 27, 2014 | 18.57 | 18.64 | 18.47 | 18.52 | 3,817,592 | -0.10(-0.54%) |
Mar 26, 2014 | 18.93 | 18.96 | 18.61 | 18.62 | 5,613,401 | -0.20(-1.08%) |
Mar 25, 2014 | 18.82 | 18.93 | 18.75 | 18.82 | 2,369,678 | +0.04(+0.21%) |
Mar 24, 2014 | 18.93 | 18.98 | 18.72 | 18.78 | 4,244,093 | -0.09(-0.45%) |
Mar 21, 2014 | 19.24 | 19.39 | 18.82 | 18.87 | 6,764,203 | +0.31(+1.68%) |
Mar 20, 2014 | 18.22 | 18.61 | 18.19 | 18.56 | 3,780,711 | +0.30(+1.62%) |
Mar 19, 2014 | 18.43 | 18.45 | 18.18 | 18.26 | 3,182,813 | -0.16(-0.89%) |
Mar 18, 2014 | 18.46 | 18.57 | 18.42 | 18.43 | 2,275,527 | -0.06(-0.34%) |
Mar 17, 2014 | 18.54 | 18.58 | 18.36 | 18.49 | 3,277,727 | +0.02(+0.13%) |
Mar 14, 2014 | 18.22 | 18.59 | 18.18 | 18.47 | 7,013,333 | +0.23(+1.28%) |
Mar 13, 2014 | 18.39 | 18.43 | 18.04 | 18.23 | 8,867,238 | -0.14(-0.76%) |
Mar 12, 2014 | 18.68 | 18.74 | 18.36 | 18.37 | 7,247,739 | -0.73(-3.83%) |
Mar 11, 2014 | 19.12 | 19.17 | 18.96 | 19.10 | 3,075,537 | +0.02(+0.08%) |
Mar 10, 2014 | 19.00 | 19.14 | 19.00 | 19.09 | 4,093,621 | +0.04(+0.20%) |
Mar 07, 2014 | 19.14 | 19.14 | 18.87 | 19.05 | 2,964,053 | +0.00(+0.00%) |
Mar 06, 2014 | 18.94 | 19.14 | 18.92 | 19.05 | 2,414,138 | +0.12(+0.62%) |
Mar 05, 2014 | 18.85 | 18.96 | 18.78 | 18.93 | 4,522,723 | +0.06(+0.33%) |
Mar 04, 2014 | 19.00 | 19.04 | 18.77 | 18.87 | 4,455,164 | +0.08(+0.41%) |
Mar 03, 2014 | 18.95 | 18.96 | 18.73 | 18.79 | 4,353,991 | -0.29(-1.51%) |
Feb 28, 2014 | 18.86 | 19.16 | 18.80 | 19.08 | 7,088,404 | +0.24(+1.28%) |
Feb 27, 2014 | 18.59 | 18.85 | 18.54 | 18.84 | 3,648,768 | +0.22(+1.17%) |
Feb 26, 2014 | 18.52 | 18.77 | 18.51 | 18.62 | 4,707,956 | +0.16(+0.84%) |
Feb 25, 2014 | 18.53 | 18.57 | 18.40 | 18.47 | 5,658,816 | -0.05(-0.25%) |
Feb 24, 2014 | 18.63 | 18.64 | 18.51 | 18.51 | 5,630,880 | -0.12(-0.67%) |
Feb 21, 2014 | 18.69 | 18.79 | 18.54 | 18.64 | 6,175,223 | -0.04(-0.21%) |
Feb 20, 2014 | 18.53 | 18.74 | 18.38 | 18.68 | 6,455,404 | +0.17(+0.93%) |
Feb 19, 2014 | 18.49 | 18.66 | 18.47 | 18.50 | 3,783,709 | -0.09(-0.50%) |
Feb 18, 2014 | 18.64 | 18.75 | 18.53 | 18.60 | 3,255,588 | -0.09(-0.46%) |
Feb 14, 2014 | 18.54 | 18.68 | 18.68 | 18.68 | 2,925,983 | +0.10(+0.55%) |
Feb 13, 2014 | 18.25 | 18.65 | 18.25 | 18.58 | 4,948,705 | +0.23(+1.23%) |
Feb 12, 2014 | 18.21 | 18.37 | 18.16 | 18.36 | 4,722,677 | +0.05(+0.30%) |
Feb 11, 2014 | 18.05 | 18.40 | 18.04 | 18.30 | 3,448,151 | +0.24(+1.34%) |
Feb 10, 2014 | 17.98 | 18.10 | 17.93 | 18.06 | 3,543,873 | +0.04(+0.22%) |
Feb 07, 2014 | 17.98 | 18.08 | 17.87 | 18.02 | 4,029,772 | +0.18(+1.00%) |
Feb 06, 2014 | 17.65 | 17.86 | 17.58 | 17.84 | 3,841,359 | +0.23(+1.33%) |
Feb 05, 2014 | 17.58 | 17.80 | 17.58 | 17.61 | 4,468,088 | -0.02(-0.09%) |
Feb 04, 2014 | 17.68 | 17.76 | 17.55 | 17.62 | 3,496,133 | +0.02(+0.13%) |
Feb 03, 2014 | 18.00 | 18.11 | 17.58 | 17.60 | 7,158,690 | -0.51(-2.80%) |
Jan 31, 2014 | 18.19 | 18.36 | 18.08 | 18.11 | 5,344,405 | -0.25(-1.36%) |
Jan 30, 2014 | 18.34 | 18.39 | 18.26 | 18.36 | 3,200,124 | +0.09(+0.47%) |
Jan 29, 2014 | 18.12 | 18.43 | 18.10 | 18.27 | 7,150,593 | -0.01(-0.04%) |
Jan 28, 2014 | 18.04 | 18.33 | 18.01 | 18.28 | 7,025,621 | +0.22(+1.21%) |
Jan 27, 2014 | 18.24 | 18.32 | 17.98 | 18.06 | 11,169,945 | -0.10(-0.55%) |
Jan 24, 2014 | 18.31 | 18.36 | 18.15 | 18.16 | 7,154,790 | -0.29(-1.55%) |
Jan 23, 2014 | 18.50 | 18.58 | 18.32 | 18.44 | 11,939,297 | -0.16(-0.87%) |
Jan 22, 2014 | 18.94 | 18.96 | 18.42 | 18.61 | 12,320,193 | -0.38(-2.01%) |
Jan 21, 2014 | 18.94 | 18.99 | 18.77 | 18.99 | 6,630,440 | +0.15(+0.78%) |
Jan 17, 2014 | 18.96 | 18.84 | 18.84 | 18.84 | 3,540,185 | -0.09(-0.46%) |
Jan 16, 2014 | 19.04 | 19.04 | 18.90 | 18.93 | 2,950,022 | -0.10(-0.54%) |
Jan 15, 2014 | 19.08 | 19.14 | 18.94 | 19.03 | 7,028,593 | -0.05(-0.27%) |
Jan 14, 2014 | 18.86 | 19.11 | 18.84 | 19.08 | 6,188,375 | +0.26(+1.40%) |
Jan 13, 2014 | 18.97 | 19.10 | 18.76 | 18.82 | 5,065,777 | -0.18(-0.93%) |
Jan 10, 2014 | 18.95 | 19.07 | 18.85 | 18.99 | 4,910,209 | +0.03(+0.15%) |
Jan 09, 2014 | 18.91 | 19.01 | 18.68 | 18.96 | 8,463,270 | +0.13(+0.70%) |
Jan 08, 2014 | 18.70 | 19.01 | 18.69 | 18.83 | 15,918,270 | -0.23(-1.19%) |
Jan 07, 2014 | 19.15 | 19.24 | 18.98 | 19.06 | 4,851,589 | -0.10(-0.53%) |
Jan 06, 2014 | 19.35 | 19.35 | 19.02 | 19.16 | 4,738,957 | -0.12(-0.65%) |
Jan 03, 2014 | 19.55 | 19.60 | 19.21 | 19.29 | 4,309,890 | -0.28(-1.42%) |
Jan 02, 2014 | 19.98 | 19.99 | 19.53 | 19.57 | 3,506,903 | -0.40(-2.02%) |
Dec 31, 2013 | 19.94 | 19.97 | 19.97 | 19.97 | 2,258,879 | +0.08(+0.41%) |
Dec 30, 2013 | 19.85 | 19.98 | 19.80 | 19.89 | 3,006,848 | +0.07(+0.33%) |
Dec 27, 2013 | 19.89 | 19.92 | 19.75 | 19.82 | 2,456,994 | +0.00(+0.00%) |
Dec 26, 2013 | 19.79 | 19.91 | 19.68 | 19.82 | 5,122,413 | +0.10(+0.52%) |
Dec 24, 2013 | 19.65 | 19.73 | 19.65 | 19.72 | 1,124,990 | +0.07(+0.37%) |
Dec 23, 2013 | 19.69 | 19.75 | 19.58 | 19.65 | 3,067,607 | +0.01(+0.04%) |
Dec 20, 2013 | 19.58 | 19.67 | 19.51 | 19.64 | 4,759,797 | +0.09(+0.45%) |
Dec 19, 2013 | 19.27 | 19.64 | 19.26 | 19.55 | 3,975,167 | +0.14(+0.72%) |
Dec 18, 2013 | 19.22 | 19.44 | 18.98 | 19.41 | 6,360,277 | +0.26(+1.34%) |
Dec 17, 2013 | 19.24 | 19.29 | 19.07 | 19.15 | 1,977,155 | -0.12(-0.61%) |
Dec 16, 2013 | 19.30 | 19.31 | 19.09 | 19.27 | 3,440,807 | +0.06(+0.30%) |
Dec 13, 2013 | 19.42 | 19.51 | 19.18 | 19.21 | 4,662,954 | -0.21(-1.06%) |
Dec 12, 2013 | 19.70 | 19.77 | 19.41 | 19.42 | 5,576,121 | -0.35(-1.78%) |
Dec 11, 2013 | 20.32 | 20.47 | 19.73 | 19.77 | 7,769,175 | -0.25(-1.24%) |
Dec 10, 2013 | 20.05 | 20.17 | 20.02 | 20.02 | 2,162,240 | -0.12(-0.62%) |
Dec 09, 2013 | 20.25 | 20.30 | 20.12 | 20.14 | 2,492,427 | -0.01(-0.07%) |
Dec 06, 2013 | 20.09 | 20.22 | 19.89 | 20.16 | 4,139,832 | +0.29(+1.44%) |
Dec 05, 2013 | 20.07 | 20.12 | 19.81 | 19.87 | 4,688,742 | -0.23(-1.13%) |
Dec 04, 2013 | 20.33 | 20.41 | 20.00 | 20.10 | 4,784,301 | -0.33(-1.61%) |
Dec 03, 2013 | 20.49 | 20.58 | 20.33 | 20.43 | 4,497,169 | -0.18(-0.85%) |
Dec 02, 2013 | 20.86 | 20.90 | 20.54 | 20.60 | 4,243,107 | +0.15(+0.75%) |
Nov 29, 2013 | 20.54 | 20.61 | 20.41 | 20.45 | 1,565,765 | -0.03(-0.14%) |
Nov 27, 2013 | 20.55 | 20.60 | 20.32 | 20.48 | 2,322,294 | -0.04(-0.18%) |
Nov 26, 2013 | 20.34 | 20.63 | 20.34 | 20.52 | 2,747,271 | +0.20(+0.97%) |
Nov 25, 2013 | 20.28 | 20.44 | 20.26 | 20.32 | 2,388,700 | +0.06(+0.29%) |
Nov 22, 2013 | 20.22 | 20.34 | 20.19 | 20.26 | 3,333,824 | +0.03(+0.14%) |
Nov 21, 2013 | 20.06 | 20.33 | 20.03 | 20.23 | 5,380,252 | +0.24(+1.21%) |
Nov 20, 2013 | 20.05 | 20.19 | 19.93 | 19.99 | 2,400,480 | -0.01(-0.04%) |
Nov 19, 2013 | 19.92 | 20.06 | 19.89 | 20.00 | 2,722,993 | +0.04(+0.18%) |
Nov 18, 2013 | 20.06 | 20.13 | 19.92 | 19.96 | 2,944,356 | -0.10(-0.51%) |
Nov 15, 2013 | 20.00 | 20.08 | 19.86 | 20.06 | 3,630,401 | +0.01(+0.04%) |
Nov 14, 2013 | 19.88 | 20.10 | 19.78 | 20.06 | 4,161,911 | +0.23(+1.18%) |
Nov 13, 2013 | 19.40 | 19.87 | 19.40 | 19.82 | 7,499,191 | +0.40(+2.07%) |
Nov 12, 2013 | 19.44 | 19.48 | 19.30 | 19.42 | 5,768,667 | +0.00(+0.00%) |
Nov 11, 2013 | 19.38 | 19.48 | 19.37 | 19.42 | 2,438,635 | -0.04(-0.23%) |
Nov 08, 2013 | 19.15 | 19.46 | 19.14 | 19.46 | 2,805,297 | +0.31(+1.61%) |
Nov 07, 2013 | 19.30 | 19.46 | 19.15 | 19.15 | 4,074,809 | -0.26(-1.36%) |
Nov 06, 2013 | 19.32 | 19.44 | 19.22 | 19.42 | 2,585,421 | +0.21(+1.07%) |
Nov 05, 2013 | 19.15 | 19.35 | 19.11 | 19.21 | 4,765,081 | +0.04(+0.19%) |
Nov 04, 2013 | 19.10 | 19.23 | 19.05 | 19.18 | 4,393,192 | +0.12(+0.65%) |
Nov 01, 2013 | 19.02 | 19.08 | 18.90 | 19.05 | 4,759,327 | +0.04(+0.19%) |
Oct 31, 2013 | 19.23 | 19.24 | 19.02 | 19.02 | 4,997,182 | -0.14(-0.73%) |
Oct 30, 2013 | 19.22 | 19.24 | 19.06 | 19.15 | 3,419,485 | -0.07(-0.34%) |
Oct 29, 2013 | 19.26 | 19.31 | 19.16 | 19.22 | 4,231,293 | +0.01(+0.04%) |
Oct 28, 2013 | 19.40 | 19.42 | 19.20 | 19.21 | 5,806,930 | -0.15(-0.79%) |
Oct 25, 2013 | 19.84 | 19.84 | 19.36 | 19.37 | 4,518,048 | -0.29(-1.45%) |
Oct 24, 2013 | 19.84 | 19.95 | 19.65 | 19.65 | 5,650,612 | -0.09(-0.45%) |
Oct 23, 2013 | 19.51 | 19.75 | 19.36 | 19.74 | 6,661,750 | +0.15(+0.75%) |
Oct 22, 2013 | 19.94 | 19.98 | 19.53 | 19.59 | 9,352,273 | -0.29(-1.47%) |
Oct 21, 2013 | 19.89 | 19.98 | 19.78 | 19.89 | 3,549,584 | +0.01(+0.07%) |
Oct 18, 2013 | 19.87 | 19.89 | 19.72 | 19.87 | 5,075,177 | +0.01(+0.04%) |
Oct 17, 2013 | 19.70 | 19.93 | 19.67 | 19.87 | 3,162,470 | +0.03(+0.15%) |
Oct 16, 2013 | 19.63 | 19.86 | 19.60 | 19.84 | 3,339,153 | +0.34(+1.77%) |
Oct 15, 2013 | 19.51 | 19.59 | 19.36 | 19.49 | 3,787,326 | -0.10(-0.52%) |
Oct 14, 2013 | 19.50 | 19.62 | 19.33 | 19.59 | 3,314,583 | +0.01(+0.07%) |
Oct 11, 2013 | 19.65 | 19.66 | 19.49 | 19.58 | 6,905,196 | -0.15(-0.74%) |
Oct 10, 2013 | 19.59 | 19.73 | 19.50 | 19.73 | 4,885,149 | +0.30(+1.55%) |
Oct 09, 2013 | 19.44 | 19.60 | 19.21 | 19.43 | 5,860,444 | -0.05(-0.26%) |
Oct 08, 2013 | 19.80 | 19.82 | 19.48 | 19.48 | 5,019,264 | -0.32(-1.63%) |
Oct 07, 2013 | 19.76 | 19.93 | 19.74 | 19.80 | 3,446,212 | -0.23(-1.13%) |
Oct 04, 2013 | 19.88 | 20.03 | 19.82 | 20.03 | 8,125,123 | +0.12(+0.63%) |
Oct 03, 2013 | 19.90 | 19.95 | 19.76 | 19.90 | 16,049,854 | -0.07(-0.37%) |
Oct 02, 2013 | 19.73 | 19.98 | 19.70 | 19.98 | 4,512,802 | -0.05(-0.26%) |