Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.13 | 16.19 | 15.86 | 15.92 | 7,138,318 | -0.39(-2.39%) |
Jul 30, 2014 | 16.68 | 16.70 | 16.12 | 16.31 | 9,049,130 | -0.31(-1.84%) |
Jul 29, 2014 | 16.83 | 17.25 | 16.38 | 16.61 | 19,492,770 | +1.10(+7.10%) |
Jul 28, 2014 | 15.94 | 15.94 | 15.44 | 15.51 | 9,266,473 | -0.48(-3.01%) |
Jul 25, 2014 | 15.69 | 16.03 | 15.61 | 15.99 | 6,421,010 | +0.23(+1.46%) |
Jul 24, 2014 | 16.18 | 16.19 | 15.76 | 15.76 | 7,088,891 | -0.43(-2.65%) |
Jul 23, 2014 | 16.22 | 16.35 | 16.09 | 16.19 | 5,239,527 | +0.02(+0.14%) |
Jul 22, 2014 | 16.16 | 16.31 | 16.12 | 16.17 | 4,489,247 | +0.14(+0.86%) |
Jul 21, 2014 | 16.00 | 16.15 | 15.96 | 16.03 | 3,788,454 | -0.02(-0.14%) |
Jul 18, 2014 | 15.93 | 16.06 | 15.83 | 16.06 | 7,726,115 | +0.06(+0.38%) |
Jul 17, 2014 | 16.22 | 16.29 | 15.97 | 15.99 | 4,582,222 | -0.35(-2.15%) |
Jul 16, 2014 | 16.21 | 16.38 | 16.17 | 16.35 | 5,194,632 | +0.18(+1.09%) |
Jul 15, 2014 | 16.26 | 16.32 | 16.07 | 16.17 | 4,919,370 | -0.10(-0.61%) |
Jul 14, 2014 | 16.34 | 16.38 | 16.18 | 16.27 | 4,989,617 | +0.04(+0.24%) |
Jul 11, 2014 | 16.19 | 16.28 | 15.99 | 16.23 | 6,449,870 | -0.02(-0.14%) |
Jul 10, 2014 | 16.09 | 16.46 | 15.80 | 16.25 | 10,588,857 | -0.31(-1.85%) |
Jul 09, 2014 | 16.66 | 16.75 | 16.53 | 16.56 | 5,971,496 | -0.05(-0.28%) |
Jul 08, 2014 | 16.84 | 16.84 | 16.49 | 16.61 | 5,146,103 | -0.28(-1.63%) |
Jul 07, 2014 | 17.07 | 17.15 | 16.81 | 16.88 | 3,194,578 | -0.27(-1.56%) |
Jul 03, 2014 | 17.04 | 17.15 | 17.15 | 17.15 | 2,366,168 | +0.19(+1.13%) |
Jul 02, 2014 | 17.07 | 17.14 | 16.90 | 16.96 | 3,442,856 | -0.11(-0.63%) |
Jul 01, 2014 | 17.09 | 17.22 | 16.94 | 17.07 | 5,032,762 | +0.08(+0.45%) |
Jun 30, 2014 | 16.95 | 17.23 | 16.87 | 16.99 | 4,952,431 | -0.01(-0.04%) |
Jun 27, 2014 | 16.87 | 17.03 | 16.69 | 17.00 | 3,793,575 | +0.06(+0.36%) |
Jun 26, 2014 | 16.87 | 17.03 | 16.77 | 16.94 | 5,160,341 | +0.07(+0.41%) |
Jun 25, 2014 | 16.60 | 16.94 | 16.56 | 16.87 | 6,212,009 | +0.28(+1.66%) |
Jun 24, 2014 | 16.59 | 16.76 | 16.50 | 16.59 | 5,719,891 | -0.04(-0.23%) |
Jun 23, 2014 | 16.64 | 16.83 | 16.58 | 16.63 | 5,923,329 | +0.08(+0.46%) |
Jun 20, 2014 | 16.91 | 16.91 | 16.51 | 16.55 | 7,219,497 | -0.36(-2.13%) |
Jun 19, 2014 | 16.73 | 16.95 | 16.73 | 16.91 | 5,874,154 | +0.15(+0.91%) |
Jun 18, 2014 | 16.72 | 16.81 | 16.45 | 16.76 | 6,661,908 | +0.14(+0.83%) |
Jun 17, 2014 | 16.58 | 16.70 | 16.26 | 16.62 | 10,843,058 | -0.05(-0.32%) |
Jun 16, 2014 | 16.62 | 16.68 | 16.29 | 16.68 | 10,993,235 | -0.05(-0.27%) |
Jun 13, 2014 | 17.07 | 17.08 | 16.67 | 16.72 | 10,761,376 | -0.38(-2.24%) |
Jun 12, 2014 | 17.03 | 17.17 | 16.90 | 17.10 | 6,847,328 | +0.02(+0.13%) |
Jun 11, 2014 | 17.16 | 17.16 | 16.97 | 17.08 | 5,068,049 | -0.14(-0.84%) |
Jun 10, 2014 | 17.09 | 17.23 | 17.07 | 17.23 | 6,262,605 | +0.40(+2.40%) |
Jun 06, 2014 | 16.63 | 16.98 | 16.61 | 16.82 | 6,555,617 | +0.21(+1.28%) |
Jun 05, 2014 | 16.72 | 17.42 | 16.46 | 16.61 | 18,758,356 | -0.10(-0.59%) |
Jun 04, 2014 | 16.46 | 16.81 | 16.43 | 16.71 | 10,315,505 | +0.19(+1.15%) |
Jun 03, 2014 | 16.26 | 16.63 | 16.24 | 16.52 | 6,329,834 | +0.23(+1.40%) |
Jun 02, 2014 | 16.22 | 16.39 | 16.17 | 16.29 | 6,791,662 | +0.05(+0.33%) |
May 30, 2014 | 16.23 | 16.29 | 16.08 | 16.24 | 9,754,882 | +0.00(+0.00%) |
May 29, 2014 | 16.31 | 16.47 | 16.15 | 16.24 | 6,631,770 | +0.02(+0.14%) |
May 28, 2014 | 16.25 | 16.41 | 16.19 | 16.21 | 5,267,494 | +0.03(+0.19%) |
May 27, 2014 | 16.32 | 16.43 | 16.14 | 16.18 | 5,654,569 | -0.04(-0.23%) |
May 23, 2014 | 15.96 | 16.22 | 16.22 | 16.22 | 6,739,967 | +0.23(+1.45%) |
May 22, 2014 | 15.91 | 16.15 | 15.84 | 15.99 | 3,772,453 | +0.06(+0.36%) |
May 21, 2014 | 15.89 | 16.07 | 15.76 | 15.93 | 8,071,108 | +0.06(+0.38%) |
May 20, 2014 | 16.09 | 16.16 | 15.78 | 15.87 | 7,952,336 | -0.27(-1.70%) |
May 19, 2014 | 15.82 | 16.16 | 15.77 | 16.14 | 9,172,435 | +0.26(+1.63%) |
May 16, 2014 | 15.65 | 15.95 | 15.59 | 15.88 | 10,484,689 | +0.53(+3.42%) |
May 15, 2014 | 15.64 | 15.64 | 14.99 | 15.36 | 9,056,389 | -0.07(-0.44%) |
May 14, 2014 | 15.68 | 15.71 | 15.37 | 15.43 | 6,137,367 | -0.29(-1.84%) |
May 13, 2014 | 15.93 | 16.10 | 15.67 | 15.72 | 7,033,734 | +0.01(+0.05%) |
May 12, 2014 | 15.27 | 15.76 | 15.25 | 15.71 | 6,554,945 | +0.47(+3.10%) |
May 09, 2014 | 15.02 | 15.24 | 14.95 | 15.24 | 5,614,004 | +0.20(+1.32%) |
May 08, 2014 | 15.02 | 15.39 | 14.97 | 15.04 | 5,500,991 | +0.02(+0.10%) |
May 07, 2014 | 14.93 | 15.14 | 14.86 | 15.02 | 6,652,801 | +0.13(+0.87%) |
May 06, 2014 | 15.34 | 15.34 | 14.86 | 14.89 | 9,454,787 | -0.49(-3.17%) |
May 05, 2014 | 15.53 | 15.57 | 15.24 | 15.38 | 5,557,073 | -0.28(-1.80%) |
May 02, 2014 | 15.72 | 15.89 | 15.55 | 15.66 | 10,288,394 | +0.34(+2.24%) |
May 01, 2014 | 15.25 | 15.57 | 15.21 | 15.32 | 11,643,457 | +0.01(+0.05%) |
Apr 30, 2014 | 15.40 | 15.52 | 15.21 | 15.31 | 8,880,775 | -0.11(-0.69%) |
Apr 29, 2014 | 15.79 | 15.79 | 15.41 | 15.42 | 7,945,763 | -0.37(-2.32%) |
Apr 28, 2014 | 15.96 | 16.03 | 15.56 | 15.79 | 9,736,123 | -0.05(-0.34%) |
Apr 25, 2014 | 15.74 | 16.23 | 15.18 | 15.84 | 22,364,900 | -1.27(-7.44%) |
Apr 24, 2014 | 16.95 | 17.20 | 16.75 | 17.11 | 5,021,888 | +0.23(+1.35%) |
Apr 23, 2014 | 16.94 | 17.04 | 16.72 | 16.88 | 3,986,032 | -0.10(-0.58%) |
Apr 22, 2014 | 16.78 | 17.13 | 16.70 | 16.98 | 4,886,848 | +0.24(+1.46%) |
Apr 21, 2014 | 17.12 | 17.13 | 16.55 | 16.74 | 3,028,931 | -0.08(-0.45%) |
Apr 17, 2014 | 16.81 | 16.81 | 16.81 | 16.81 | 4,026,557 | +0.05(+0.32%) |
Apr 16, 2014 | 16.45 | 16.78 | 16.39 | 16.76 | 3,797,463 | +0.41(+2.52%) |
Apr 15, 2014 | 16.41 | 16.56 | 16.13 | 16.35 | 5,217,005 | -0.06(-0.37%) |
Apr 14, 2014 | 16.40 | 16.49 | 16.28 | 16.41 | 4,412,397 | +0.14(+0.84%) |
Apr 11, 2014 | 16.34 | 16.44 | 16.21 | 16.27 | 4,619,781 | -0.18(-1.11%) |
Apr 10, 2014 | 16.78 | 16.84 | 16.43 | 16.46 | 5,830,078 | -0.36(-2.13%) |
Apr 09, 2014 | 16.65 | 16.95 | 16.45 | 16.81 | 5,515,823 | +0.21(+1.26%) |
Apr 08, 2014 | 16.64 | 16.78 | 16.24 | 16.60 | 8,723,068 | -0.04(-0.23%) |
Apr 07, 2014 | 17.18 | 17.24 | 16.59 | 16.64 | 6,867,472 | -0.61(-3.52%) |
Apr 04, 2014 | 17.48 | 17.79 | 17.13 | 17.25 | 6,449,024 | -0.13(-0.74%) |
Apr 03, 2014 | 17.40 | 17.53 | 17.29 | 17.38 | 5,246,120 | -0.01(-0.04%) |
Apr 02, 2014 | 17.09 | 17.47 | 17.02 | 17.39 | 4,098,629 | +0.33(+1.91%) |
Apr 01, 2014 | 16.94 | 17.30 | 16.92 | 17.06 | 4,433,210 | +0.19(+1.13%) |
Mar 31, 2014 | 16.80 | 17.04 | 16.71 | 16.87 | 4,714,318 | +0.13(+0.77%) |
Mar 28, 2014 | 16.61 | 16.82 | 16.49 | 16.74 | 5,535,686 | +0.18(+1.10%) |
Mar 27, 2014 | 16.49 | 16.76 | 16.41 | 16.56 | 3,771,534 | -0.01(-0.05%) |
Mar 26, 2014 | 16.86 | 16.97 | 16.57 | 16.57 | 6,203,528 | -0.12(-0.73%) |
Mar 25, 2014 | 16.56 | 16.76 | 16.51 | 16.69 | 4,148,365 | +0.21(+1.29%) |
Mar 24, 2014 | 16.61 | 16.79 | 16.44 | 16.48 | 6,311,137 | -0.15(-0.91%) |
Mar 21, 2014 | 17.05 | 17.23 | 16.59 | 16.63 | 9,224,896 | -0.27(-1.62%) |
Mar 20, 2014 | 17.46 | 17.54 | 16.86 | 16.90 | 7,051,589 | -0.63(-3.60%) |
Mar 19, 2014 | 17.87 | 17.94 | 17.42 | 17.53 | 5,559,487 | -0.07(-0.39%) |
Mar 18, 2014 | 17.35 | 17.67 | 17.22 | 17.60 | 5,891,378 | +0.30(+1.76%) |
Mar 17, 2014 | 17.38 | 17.56 | 17.14 | 17.30 | 6,588,408 | +0.01(+0.04%) |
Mar 14, 2014 | 17.20 | 17.43 | 17.14 | 17.29 | 5,225,065 | +0.05(+0.26%) |
Mar 13, 2014 | 17.76 | 17.84 | 17.10 | 17.24 | 6,427,947 | -0.46(-2.58%) |
Mar 12, 2014 | 17.66 | 17.89 | 17.57 | 17.70 | 7,177,433 | -0.03(-0.17%) |
Mar 11, 2014 | 17.62 | 17.74 | 17.53 | 17.73 | 5,306,471 | +0.17(+0.95%) |
Mar 10, 2014 | 17.68 | 17.68 | 17.46 | 17.56 | 4,297,906 | -0.20(-1.11%) |
Mar 07, 2014 | 18.02 | 18.03 | 17.68 | 17.76 | 5,532,292 | -0.19(-1.06%) |
Mar 06, 2014 | 17.84 | 17.96 | 17.73 | 17.95 | 3,864,867 | +0.13(+0.72%) |
Mar 05, 2014 | 17.68 | 17.85 | 17.63 | 17.82 | 4,212,526 | +0.11(+0.60%) |
Mar 04, 2014 | 17.66 | 17.79 | 17.52 | 17.71 | 3,596,726 | +0.32(+1.83%) |
Mar 03, 2014 | 17.41 | 17.50 | 17.13 | 17.39 | 3,934,878 | -0.34(-1.93%) |
Feb 28, 2014 | 17.73 | 17.84 | 17.52 | 17.74 | 4,082,773 | +0.03(+0.17%) |
Feb 27, 2014 | 17.70 | 17.77 | 17.53 | 17.71 | 3,910,308 | -0.06(-0.34%) |
Feb 26, 2014 | 17.47 | 17.85 | 17.24 | 17.77 | 7,262,416 | +0.52(+3.04%) |
Feb 25, 2014 | 16.93 | 17.33 | 16.80 | 17.24 | 5,221,884 | +0.33(+1.93%) |
Feb 24, 2014 | 17.10 | 17.34 | 16.91 | 16.92 | 3,236,694 | -0.13(-0.76%) |
Feb 21, 2014 | 16.98 | 17.14 | 16.84 | 17.05 | 3,921,992 | +0.11(+0.63%) |
Feb 20, 2014 | 16.76 | 16.97 | 16.64 | 16.94 | 3,382,246 | +0.21(+1.27%) |
Feb 19, 2014 | 16.85 | 17.08 | 16.68 | 16.73 | 5,091,840 | -0.21(-1.21%) |
Feb 18, 2014 | 17.05 | 17.20 | 16.82 | 16.93 | 4,169,680 | -0.13(-0.76%) |
Feb 14, 2014 | 16.83 | 17.06 | 17.06 | 17.06 | 4,090,182 | +0.17(+0.99%) |
Feb 13, 2014 | 16.85 | 17.03 | 16.64 | 16.89 | 4,935,588 | -0.13(-0.76%) |
Feb 12, 2014 | 17.05 | 17.11 | 16.74 | 17.02 | 7,097,960 | -0.03(-0.18%) |
Feb 11, 2014 | 17.03 | 17.24 | 16.89 | 17.05 | 11,082,541 | +0.57(+3.46%) |
Feb 10, 2014 | 16.71 | 16.75 | 16.16 | 16.48 | 11,120,487 | -0.24(-1.45%) |
Feb 07, 2014 | 16.34 | 16.74 | 16.29 | 16.73 | 6,306,562 | +0.46(+2.85%) |
Feb 06, 2014 | 15.83 | 16.31 | 15.81 | 16.26 | 3,289,699 | +0.51(+3.23%) |
Feb 05, 2014 | 15.78 | 15.92 | 15.65 | 15.75 | 4,051,535 | -0.12(-0.77%) |
Feb 04, 2014 | 15.88 | 15.98 | 15.67 | 15.88 | 5,669,883 | +0.11(+0.67%) |
Feb 03, 2014 | 16.06 | 16.19 | 15.68 | 15.77 | 7,060,972 | -0.30(-1.89%) |
Jan 31, 2014 | 15.82 | 16.29 | 15.78 | 16.07 | 6,284,801 | -0.05(-0.28%) |
Jan 30, 2014 | 16.45 | 16.52 | 16.01 | 16.12 | 4,599,387 | -0.15(-0.93%) |
Jan 29, 2014 | 16.35 | 16.53 | 16.15 | 16.27 | 3,871,020 | -0.27(-1.61%) |
Jan 28, 2014 | 16.57 | 16.88 | 16.47 | 16.54 | 5,121,270 | +0.04(+0.23%) |
Jan 27, 2014 | 16.34 | 16.61 | 15.85 | 16.50 | 8,191,938 | +0.21(+1.26%) |
Jan 24, 2014 | 16.79 | 16.79 | 16.09 | 16.29 | 6,867,740 | -0.60(-3.55%) |
Jan 23, 2014 | 16.88 | 16.98 | 16.71 | 16.89 | 3,798,720 | -0.11(-0.67%) |
Jan 22, 2014 | 16.73 | 17.03 | 16.60 | 17.01 | 3,978,569 | +0.28(+1.68%) |
Jan 21, 2014 | 16.82 | 16.85 | 16.41 | 16.73 | 6,480,532 | -0.06(-0.36%) |
Jan 17, 2014 | 17.56 | 16.79 | 16.79 | 16.79 | 16,729,345 | -0.74(-4.25%) |
Jan 16, 2014 | 17.52 | 17.62 | 17.28 | 17.53 | 4,961,977 | -0.07(-0.39%) |
Jan 15, 2014 | 17.62 | 17.68 | 17.45 | 17.60 | 2,862,773 | -0.02(-0.13%) |
Jan 14, 2014 | 17.41 | 17.62 | 17.27 | 17.62 | 4,484,446 | +0.38(+2.20%) |
Jan 13, 2014 | 17.71 | 17.74 | 17.22 | 17.24 | 4,726,074 | -0.58(-3.24%) |
Jan 10, 2014 | 17.65 | 17.93 | 17.57 | 17.82 | 3,483,184 | +0.26(+1.47%) |
Jan 09, 2014 | 17.55 | 17.68 | 17.32 | 17.56 | 3,253,358 | +0.07(+0.39%) |
Jan 08, 2014 | 17.25 | 17.62 | 17.13 | 17.49 | 4,768,798 | +0.19(+1.12%) |
Jan 07, 2014 | 17.35 | 17.49 | 17.23 | 17.30 | 3,833,692 | +0.01(+0.04%) |
Jan 06, 2014 | 17.60 | 17.69 | 17.18 | 17.29 | 4,595,339 | -0.24(-1.38%) |
Jan 03, 2014 | 17.24 | 17.56 | 17.19 | 17.53 | 4,210,504 | +0.36(+2.07%) |
Jan 02, 2014 | 17.21 | 17.35 | 17.12 | 17.18 | 3,075,378 | -0.06(-0.35%) |
Dec 31, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 3,761,956 | -0.02(-0.13%) |
Dec 30, 2013 | 17.00 | 17.34 | 17.00 | 17.26 | 2,719,271 | +0.25(+1.47%) |
Dec 27, 2013 | 17.14 | 17.26 | 17.00 | 17.01 | 2,614,476 | -0.10(-0.58%) |
Dec 26, 2013 | 17.13 | 17.25 | 17.09 | 17.11 | 1,503,485 | -0.01(-0.04%) |
Dec 24, 2013 | 17.05 | 17.32 | 17.00 | 17.12 | 1,796,630 | +0.09(+0.53%) |
Dec 23, 2013 | 16.55 | 17.08 | 16.49 | 17.03 | 4,727,578 | +0.61(+3.69%) |
Dec 20, 2013 | 16.47 | 16.64 | 16.35 | 16.42 | 6,765,195 | +0.02(+0.09%) |
Dec 19, 2013 | 16.43 | 16.46 | 16.24 | 16.41 | 4,632,190 | -0.09(-0.55%) |
Dec 18, 2013 | 16.20 | 16.53 | 15.97 | 16.50 | 6,776,497 | +0.47(+2.93%) |
Dec 17, 2013 | 16.22 | 16.22 | 15.91 | 16.03 | 3,919,477 | -0.20(-1.21%) |
Dec 16, 2013 | 16.29 | 16.35 | 16.07 | 16.22 | 2,707,731 | +0.11(+0.71%) |
Dec 13, 2013 | 16.29 | 16.39 | 15.93 | 16.11 | 4,323,583 | -0.14(-0.89%) |
Dec 12, 2013 | 16.14 | 16.36 | 16.10 | 16.26 | 4,573,647 | +0.14(+0.85%) |
Dec 11, 2013 | 16.26 | 16.31 | 15.97 | 16.12 | 5,498,330 | -0.17(-1.02%) |
Dec 10, 2013 | 16.29 | 16.63 | 16.27 | 16.29 | 4,597,176 | +0.00(+0.00%) |
Dec 09, 2013 | 16.46 | 16.54 | 16.18 | 16.29 | 5,901,741 | -0.10(-0.60%) |
Dec 06, 2013 | 16.42 | 16.76 | 16.36 | 16.38 | 5,392,940 | +0.24(+1.50%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.03 | 16.14 | 5,038,596 | -0.17(-1.02%) |
Dec 04, 2013 | 16.47 | 16.50 | 16.09 | 16.31 | 6,145,822 | -0.16(-0.97%) |
Dec 03, 2013 | 16.56 | 16.60 | 16.29 | 16.47 | 4,481,279 | -0.13(-0.78%) |
Dec 02, 2013 | 16.94 | 16.99 | 16.57 | 16.60 | 5,350,751 | -0.38(-2.23%) |
Nov 29, 2013 | 17.02 | 17.10 | 16.88 | 16.97 | 2,690,101 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.07 | 16.79 | 17.03 | 5,551,729 | +0.32(+1.90%) |
Nov 26, 2013 | 16.46 | 16.74 | 16.43 | 16.71 | 8,720,768 | +0.25(+1.52%) |
Nov 25, 2013 | 16.55 | 16.60 | 16.27 | 16.46 | 3,447,793 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,974,699 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.69 | 16.16 | 16.69 | 4,962,610 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.58 | 16.08 | 16.14 | 9,769,267 | +0.20(+1.28%) |
Nov 19, 2013 | 15.87 | 16.24 | 15.79 | 15.94 | 6,944,033 | +0.17(+1.11%) |
Nov 18, 2013 | 16.10 | 16.12 | 15.66 | 15.76 | 3,410,645 | -0.29(-1.79%) |
Nov 15, 2013 | 16.16 | 16.27 | 16.01 | 16.05 | 2,820,919 | +0.01(+0.05%) |
Nov 14, 2013 | 15.89 | 16.24 | 15.87 | 16.04 | 4,015,897 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.98 | 15.35 | 15.89 | 6,386,473 | +0.40(+2.59%) |
Nov 12, 2013 | 15.23 | 15.54 | 15.20 | 15.49 | 5,305,658 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.41 | 15.20 | 15.37 | 2,640,462 | -0.04(-0.25%) |
Nov 08, 2013 | 15.35 | 15.43 | 14.98 | 15.41 | 5,513,354 | -0.02(-0.10%) |
Nov 07, 2013 | 15.87 | 16.08 | 15.39 | 15.42 | 4,159,989 | -0.30(-1.88%) |
Nov 06, 2013 | 15.79 | 15.84 | 15.55 | 15.72 | 3,335,873 | -0.02(-0.10%) |
Nov 05, 2013 | 15.86 | 15.91 | 15.66 | 15.73 | 4,662,529 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.11 | 15.86 | 15.91 | 4,452,830 | +0.00(+0.00%) |
Nov 01, 2013 | 16.01 | 16.13 | 15.61 | 15.91 | 4,852,334 | -0.08(-0.52%) |
Oct 31, 2013 | 16.31 | 16.33 | 15.99 | 16.00 | 6,840,154 | -0.27(-1.67%) |
Oct 30, 2013 | 16.35 | 16.52 | 16.07 | 16.27 | 5,825,536 | +0.02(+0.09%) |
Oct 29, 2013 | 16.45 | 16.60 | 16.18 | 16.26 | 10,516,468 | +0.42(+2.63%) |
Oct 28, 2013 | 15.88 | 16.13 | 15.79 | 15.84 | 7,317,759 | -0.05(-0.33%) |
Oct 25, 2013 | 16.03 | 16.10 | 15.73 | 15.89 | 4,299,426 | -0.02(-0.14%) |
Oct 24, 2013 | 15.48 | 16.07 | 15.48 | 15.91 | 5,937,848 | +0.56(+3.65%) |
Oct 23, 2013 | 15.47 | 15.79 | 15.28 | 15.35 | 5,647,477 | -0.17(-1.07%) |
Oct 22, 2013 | 15.09 | 15.64 | 14.99 | 15.52 | 8,983,924 | +0.61(+4.11%) |
Oct 21, 2013 | 15.10 | 15.16 | 14.78 | 14.91 | 5,180,488 | -0.22(-1.45%) |
Oct 18, 2013 | 15.09 | 15.20 | 14.85 | 15.13 | 4,803,559 | +0.17(+1.16%) |
Oct 17, 2013 | 14.58 | 15.01 | 14.47 | 14.95 | 6,312,035 | +0.27(+1.86%) |
Oct 16, 2013 | 15.10 | 15.11 | 14.61 | 14.68 | 10,316,776 | -0.33(-2.22%) |
Oct 15, 2013 | 15.31 | 15.32 | 14.86 | 15.01 | 7,102,677 | -0.34(-2.22%) |
Oct 14, 2013 | 15.36 | 15.45 | 15.02 | 15.35 | 3,719,925 | -0.20(-1.31%) |
Oct 11, 2013 | 15.23 | 15.59 | 15.23 | 15.56 | 4,487,919 | +0.31(+2.04%) |
Oct 10, 2013 | 14.99 | 15.26 | 14.95 | 15.25 | 4,904,285 | +0.46(+3.12%) |
Oct 09, 2013 | 14.77 | 15.03 | 14.60 | 14.79 | 7,834,548 | +0.16(+1.06%) |
Oct 08, 2013 | 15.18 | 15.35 | 14.62 | 14.63 | 12,687,967 | -0.81(-5.27%) |
Oct 07, 2013 | 15.61 | 15.69 | 15.45 | 15.45 | 4,079,838 | -0.36(-2.29%) |
Oct 04, 2013 | 15.75 | 15.87 | 15.60 | 15.81 | 2,722,190 | +0.02(+0.10%) |
Oct 03, 2013 | 15.97 | 16.14 | 15.57 | 15.79 | 4,141,146 | -0.21(-1.32%) |
Oct 02, 2013 | 15.91 | 16.16 | 15.73 | 16.00 | 4,744,869 | -0.06(-0.38%) |
Oct 01, 2013 | 16.07 | 16.28 | 15.92 | 16.06 | 5,378,734 | +0.02(+0.09%) |
Sep 30, 2013 | 15.75 | 16.14 | 15.66 | 16.05 | 4,202,665 | +0.12(+0.76%) |
Sep 27, 2013 | 16.00 | 16.05 | 15.82 | 15.93 | 3,743,002 | -0.20(-1.22%) |
Sep 26, 2013 | 16.21 | 16.32 | 16.00 | 16.12 | 5,107,019 | -0.08(-0.47%) |
Sep 25, 2013 | 16.42 | 16.42 | 16.11 | 16.20 | 4,864,936 | -0.26(-1.56%) |
Sep 24, 2013 | 16.28 | 16.80 | 16.20 | 16.46 | 5,039,963 | +0.20(+1.25%) |
Sep 23, 2013 | 16.49 | 16.57 | 16.12 | 16.25 | 4,329,651 | -0.33(-2.00%) |
Sep 20, 2013 | 16.86 | 16.92 | 16.48 | 16.58 | 7,411,333 | -0.18(-1.08%) |
Sep 19, 2013 | 17.03 | 17.30 | 16.74 | 16.77 | 8,788,197 | -0.11(-0.67%) |
Sep 18, 2013 | 16.18 | 17.04 | 15.85 | 16.88 | 8,943,560 | +0.66(+4.09%) |
Sep 17, 2013 | 16.05 | 16.28 | 16.00 | 16.21 | 4,079,251 | +0.15(+0.94%) |
Sep 16, 2013 | 16.40 | 16.43 | 15.69 | 16.06 | 6,155,197 | +0.37(+2.35%) |
Sep 13, 2013 | 15.66 | 15.78 | 15.51 | 15.69 | 3,456,917 | +0.11(+0.73%) |
Sep 12, 2013 | 15.82 | 15.97 | 15.56 | 15.58 | 6,256,115 | -0.25(-1.57%) |
Sep 11, 2013 | 15.61 | 15.98 | 15.52 | 15.83 | 5,568,116 | +0.20(+1.30%) |
Sep 10, 2013 | 15.75 | 15.80 | 15.45 | 15.63 | 6,745,387 | +0.19(+1.22%) |
Sep 09, 2013 | 14.87 | 15.46 | 14.87 | 15.44 | 5,006,173 | +0.63(+4.28%) |
Sep 06, 2013 | 14.71 | 14.95 | 14.60 | 14.80 | 5,601,343 | +0.31(+2.13%) |
Sep 05, 2013 | 14.35 | 14.55 | 14.18 | 14.50 | 4,319,603 | +0.12(+0.84%) |
Sep 04, 2013 | 14.38 | 14.44 | 14.23 | 14.37 | 5,166,029 | -0.01(-0.10%) |
Sep 03, 2013 | 14.44 | 14.60 | 14.28 | 14.39 | 8,622,059 | +0.12(+0.85%) |
Aug 30, 2013 | 14.37 | 14.48 | 14.21 | 14.27 | 5,264,585 | -0.09(-0.63%) |
Aug 29, 2013 | 13.91 | 14.39 | 13.78 | 14.36 | 5,230,384 | +0.40(+2.86%) |
Aug 28, 2013 | 14.09 | 14.21 | 13.95 | 13.96 | 4,363,794 | -0.15(-1.07%) |
Aug 27, 2013 | 14.37 | 14.37 | 14.04 | 14.11 | 4,021,065 | -0.40(-2.75%) |
Aug 26, 2013 | 14.62 | 14.74 | 14.42 | 14.51 | 2,965,315 | -0.08(-0.57%) |
Aug 23, 2013 | 14.71 | 14.74 | 14.36 | 14.59 | 4,766,739 | -0.08(-0.56%) |
Aug 22, 2013 | 14.56 | 14.86 | 14.49 | 14.68 | 4,971,802 | +0.12(+0.83%) |
Aug 21, 2013 | 14.29 | 14.77 | 14.19 | 14.56 | 8,947,786 | +0.18(+1.26%) |
Aug 20, 2013 | 14.23 | 14.49 | 14.01 | 14.37 | 6,023,042 | +0.34(+2.42%) |
Aug 19, 2013 | 14.29 | 14.35 | 14.01 | 14.04 | 4,854,997 | -0.31(-2.16%) |
Aug 16, 2013 | 14.39 | 14.72 | 14.23 | 14.34 | 4,592,026 | -0.05(-0.31%) |
Aug 15, 2013 | 14.17 | 14.56 | 13.90 | 14.39 | 7,892,380 | +0.01(+0.10%) |
Aug 14, 2013 | 14.48 | 14.55 | 14.30 | 14.37 | 4,432,649 | -0.13(-0.88%) |
Aug 13, 2013 | 15.05 | 15.05 | 14.40 | 14.50 | 7,843,984 | -0.50(-3.32%) |
Aug 12, 2013 | 14.86 | 15.11 | 14.83 | 15.00 | 3,099,177 | -0.01(-0.05%) |
Aug 09, 2013 | 15.23 | 15.27 | 14.86 | 15.01 | 5,032,755 | -0.29(-1.92%) |
Aug 08, 2013 | 15.29 | 15.46 | 15.20 | 15.30 | 3,240,649 | +0.09(+0.59%) |
Aug 07, 2013 | 15.51 | 15.63 | 15.01 | 15.21 | 5,065,850 | -0.43(-2.75%) |
Aug 06, 2013 | 16.02 | 16.06 | 15.53 | 15.64 | 3,741,956 | -0.43(-2.67%) |
Aug 05, 2013 | 16.18 | 16.23 | 16.01 | 16.07 | 3,005,563 | -0.18(-1.11%) |
Aug 02, 2013 | 15.79 | 16.32 | 15.75 | 16.25 | 5,005,057 | +0.44(+2.77%) |