Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.33 | 16.47 | 16.29 | 16.40 | 13,464,345 | +0.04(+0.22%) |
May 29, 2014 | 16.53 | 16.56 | 16.24 | 16.36 | 15,700,946 | -0.06(-0.37%) |
May 28, 2014 | 16.56 | 16.58 | 16.39 | 16.42 | 16,583,282 | -0.18(-1.07%) |
May 27, 2014 | 16.37 | 16.74 | 16.35 | 16.60 | 20,640,234 | +0.26(+1.58%) |
May 23, 2014 | 16.31 | 16.34 | 16.34 | 16.34 | 10,388,247 | +0.08(+0.48%) |
May 22, 2014 | 16.16 | 16.33 | 16.12 | 16.26 | 6,911,747 | +0.10(+0.59%) |
May 21, 2014 | 16.05 | 16.24 | 16.02 | 16.17 | 11,508,731 | +0.22(+1.37%) |
May 20, 2014 | 16.04 | 16.08 | 15.85 | 15.95 | 14,466,067 | -0.12(-0.76%) |
May 19, 2014 | 15.93 | 16.08 | 15.87 | 16.07 | 12,576,619 | +0.15(+0.97%) |
May 16, 2014 | 16.00 | 16.03 | 15.79 | 15.92 | 23,979,900 | -0.04(-0.24%) |
May 15, 2014 | 16.31 | 16.32 | 15.79 | 15.95 | 35,659,320 | -0.44(-2.67%) |
May 14, 2014 | 16.68 | 16.69 | 16.34 | 16.39 | 21,923,950 | -0.35(-2.12%) |
May 13, 2014 | 16.78 | 16.81 | 16.62 | 16.75 | 14,678,178 | +0.00(+0.00%) |
May 12, 2014 | 16.62 | 16.76 | 16.56 | 16.75 | 18,313,866 | +0.23(+1.40%) |
May 09, 2014 | 16.56 | 16.60 | 16.38 | 16.51 | 17,730,338 | -0.10(-0.58%) |
May 08, 2014 | 16.12 | 16.62 | 16.12 | 16.61 | 34,380,544 | +0.48(+2.99%) |
May 07, 2014 | 16.05 | 16.25 | 15.98 | 16.13 | 19,978,554 | +0.16(+1.03%) |
May 06, 2014 | 16.41 | 16.42 | 15.95 | 15.96 | 24,931,278 | -0.51(-3.09%) |
May 05, 2014 | 16.46 | 16.55 | 16.35 | 16.47 | 9,407,352 | -0.11(-0.69%) |
May 02, 2014 | 16.57 | 16.77 | 16.43 | 16.59 | 21,633,138 | +0.10(+0.62%) |
May 01, 2014 | 16.33 | 16.66 | 16.28 | 16.49 | 27,036,166 | -0.25(-1.49%) |
Apr 30, 2014 | 16.57 | 16.81 | 16.44 | 16.73 | 17,264,966 | +0.16(+0.98%) |
Apr 29, 2014 | 16.43 | 16.59 | 16.36 | 16.57 | 17,379,118 | +0.28(+1.73%) |
Apr 28, 2014 | 16.45 | 16.47 | 16.04 | 16.29 | 26,516,380 | -0.04(-0.25%) |
Apr 25, 2014 | 16.57 | 16.59 | 16.25 | 16.33 | 18,379,534 | -0.27(-1.66%) |
Apr 24, 2014 | 16.68 | 16.72 | 16.44 | 16.61 | 15,247,878 | +0.01(+0.08%) |
Apr 23, 2014 | 16.57 | 16.69 | 16.56 | 16.59 | 13,249,936 | +0.00(+0.02%) |
Apr 22, 2014 | 16.35 | 16.66 | 16.29 | 16.59 | 19,600,736 | +0.24(+1.47%) |
Apr 21, 2014 | 16.21 | 16.38 | 16.21 | 16.35 | 14,175,000 | -0.02(-0.10%) |
Apr 17, 2014 | 16.14 | 16.37 | 16.37 | 16.37 | 16,682,756 | +0.21(+1.29%) |
Apr 16, 2014 | 16.10 | 16.16 | 15.90 | 16.16 | 17,244,402 | +0.21(+1.34%) |
Apr 15, 2014 | 15.84 | 16.02 | 15.64 | 15.94 | 18,780,434 | +0.16(+1.03%) |
Apr 14, 2014 | 15.93 | 16.06 | 15.58 | 15.78 | 26,246,854 | +0.06(+0.37%) |
Apr 11, 2014 | 15.98 | 16.07 | 15.71 | 15.72 | 33,019,782 | -0.38(-2.34%) |
Apr 10, 2014 | 16.75 | 16.76 | 16.10 | 16.10 | 22,804,072 | -0.64(-3.80%) |
Apr 09, 2014 | 16.60 | 16.74 | 16.36 | 16.74 | 14,694,280 | +0.21(+1.26%) |
Apr 08, 2014 | 16.36 | 16.58 | 16.25 | 16.53 | 25,559,878 | +0.11(+0.66%) |
Apr 07, 2014 | 16.86 | 16.88 | 16.32 | 16.42 | 31,956,014 | -0.47(-2.78%) |
Apr 04, 2014 | 17.36 | 17.41 | 16.87 | 16.89 | 17,864,924 | -0.35(-2.00%) |
Apr 03, 2014 | 17.16 | 17.27 | 17.07 | 17.24 | 17,385,998 | +0.09(+0.52%) |
Apr 02, 2014 | 17.11 | 17.27 | 17.03 | 17.15 | 18,267,716 | +0.06(+0.37%) |
Apr 01, 2014 | 17.40 | 17.40 | 17.01 | 17.08 | 18,559,130 | +0.20(+1.21%) |
Mar 31, 2014 | 16.92 | 17.04 | 16.84 | 16.88 | 16,450,660 | +0.08(+0.46%) |
Mar 28, 2014 | 16.78 | 16.93 | 16.65 | 16.80 | 14,824,582 | +0.06(+0.38%) |
Mar 27, 2014 | 17.06 | 17.08 | 16.67 | 16.74 | 18,484,222 | -0.39(-2.28%) |
Mar 26, 2014 | 17.44 | 17.52 | 17.09 | 17.13 | 22,781,824 | -0.22(-1.27%) |
Mar 25, 2014 | 17.36 | 17.42 | 17.09 | 17.35 | 24,065,808 | +0.24(+1.42%) |
Mar 24, 2014 | 17.17 | 17.27 | 16.98 | 17.11 | 16,111,481 | +0.03(+0.17%) |
Mar 21, 2014 | 17.32 | 17.37 | 17.06 | 17.08 | 25,756,860 | -0.07(-0.43%) |
Mar 20, 2014 | 16.95 | 17.25 | 16.94 | 17.15 | 17,368,648 | +0.18(+1.04%) |
Mar 19, 2014 | 16.75 | 17.06 | 16.72 | 16.97 | 25,430,368 | +0.24(+1.43%) |
Mar 18, 2014 | 16.60 | 16.76 | 16.56 | 16.73 | 13,546,167 | +0.17(+1.00%) |
Mar 17, 2014 | 16.72 | 16.80 | 16.51 | 16.57 | 15,561,581 | +0.04(+0.23%) |
Mar 14, 2014 | 16.49 | 16.63 | 16.43 | 16.53 | 12,975,464 | -0.01(-0.06%) |
Mar 13, 2014 | 16.91 | 16.97 | 16.52 | 16.54 | 17,057,308 | -0.30(-1.80%) |
Mar 12, 2014 | 16.81 | 16.84 | 16.67 | 16.84 | 22,739,148 | -0.09(-0.55%) |
Mar 11, 2014 | 17.09 | 17.11 | 16.88 | 16.94 | 17,370,644 | -0.12(-0.71%) |
Mar 10, 2014 | 17.12 | 17.18 | 16.94 | 17.06 | 20,909,754 | +0.07(+0.39%) |
Mar 07, 2014 | 16.91 | 17.14 | 16.89 | 16.99 | 17,877,650 | +0.25(+1.49%) |
Mar 06, 2014 | 16.75 | 16.87 | 16.73 | 16.74 | 17,072,076 | +0.09(+0.54%) |
Mar 05, 2014 | 16.35 | 16.72 | 16.31 | 16.65 | 19,092,632 | +0.29(+1.76%) |
Mar 04, 2014 | 16.30 | 16.42 | 16.23 | 16.36 | 18,685,178 | +0.36(+2.24%) |
Mar 03, 2014 | 15.95 | 16.09 | 15.87 | 16.01 | 19,027,626 | -0.19(-1.18%) |
Feb 28, 2014 | 16.14 | 16.43 | 16.08 | 16.20 | 31,006,508 | +0.04(+0.28%) |
Feb 27, 2014 | 15.95 | 16.15 | 15.76 | 16.15 | 23,990,420 | +0.18(+1.12%) |
Feb 26, 2014 | 15.77 | 16.15 | 15.77 | 15.97 | 20,663,860 | -0.18(-1.11%) |
Feb 25, 2014 | 16.25 | 16.25 | 16.07 | 16.15 | 13,176,878 | -0.11(-0.67%) |
Feb 24, 2014 | 16.20 | 16.35 | 16.15 | 16.26 | 17,378,212 | +0.11(+0.69%) |
Feb 21, 2014 | 16.21 | 16.31 | 16.14 | 16.15 | 14,263,652 | -0.06(-0.37%) |
Feb 20, 2014 | 16.25 | 16.30 | 16.01 | 16.21 | 17,201,292 | -0.02(-0.10%) |
Feb 19, 2014 | 16.31 | 16.55 | 16.18 | 16.23 | 23,105,878 | -0.10(-0.61%) |
Feb 18, 2014 | 16.10 | 16.36 | 16.09 | 16.33 | 22,641,452 | +0.22(+1.35%) |
Feb 14, 2014 | 15.94 | 16.11 | 16.11 | 16.11 | 13,875,133 | +0.12(+0.76%) |
Feb 13, 2014 | 15.94 | 16.00 | 15.62 | 15.99 | 20,725,650 | +0.04(+0.26%) |
Feb 12, 2014 | 15.96 | 16.19 | 15.82 | 15.94 | 20,537,606 | +0.04(+0.24%) |
Feb 11, 2014 | 15.51 | 15.96 | 15.51 | 15.91 | 24,943,338 | +0.38(+2.47%) |
Feb 10, 2014 | 15.69 | 15.71 | 15.43 | 15.52 | 14,265,357 | -0.18(-1.12%) |
Feb 07, 2014 | 15.63 | 15.71 | 15.46 | 15.70 | 17,717,320 | +0.17(+1.07%) |
Feb 06, 2014 | 15.31 | 15.54 | 15.16 | 15.53 | 20,907,082 | +0.29(+1.91%) |
Feb 05, 2014 | 15.24 | 15.29 | 15.04 | 15.24 | 17,788,440 | -0.03(-0.21%) |
Feb 04, 2014 | 15.10 | 15.38 | 15.06 | 15.27 | 19,471,922 | +0.32(+2.13%) |
Feb 03, 2014 | 15.59 | 15.63 | 14.93 | 14.96 | 30,238,098 | -0.63(-4.06%) |
Jan 31, 2014 | 15.51 | 15.79 | 15.43 | 15.59 | 19,177,998 | -0.23(-1.47%) |
Jan 30, 2014 | 15.67 | 15.88 | 15.64 | 15.82 | 12,359,407 | +0.30(+1.90%) |
Jan 29, 2014 | 15.59 | 15.77 | 15.49 | 15.52 | 14,614,851 | -0.25(-1.57%) |
Jan 28, 2014 | 15.68 | 15.87 | 15.66 | 15.77 | 15,878,011 | +0.23(+1.45%) |
Jan 27, 2014 | 15.73 | 15.81 | 15.36 | 15.55 | 34,274,156 | -0.19(-1.19%) |
Jan 24, 2014 | 16.20 | 16.22 | 15.72 | 15.73 | 29,484,750 | -0.61(-3.73%) |
Jan 23, 2014 | 16.56 | 16.56 | 16.26 | 16.34 | 18,301,822 | -0.34(-2.02%) |
Jan 22, 2014 | 16.76 | 16.84 | 16.63 | 16.68 | 11,016,262 | -0.06(-0.34%) |
Jan 21, 2014 | 16.98 | 16.99 | 16.71 | 16.74 | 20,342,012 | -0.09(-0.55%) |
Jan 17, 2014 | 17.00 | 16.83 | 16.83 | 16.83 | 15,205,601 | -0.16(-0.94%) |
Jan 16, 2014 | 17.23 | 17.23 | 16.95 | 16.99 | 12,289,636 | -0.27(-1.58%) |
Jan 15, 2014 | 17.03 | 17.29 | 17.06 | 17.26 | 15,781,538 | +0.23(+1.36%) |
Jan 14, 2014 | 17.01 | 17.08 | 16.81 | 17.03 | 13,065,867 | +0.20(+1.17%) |
Jan 13, 2014 | 17.13 | 17.29 | 16.81 | 16.83 | 18,845,458 | -0.36(-2.09%) |
Jan 10, 2014 | 17.34 | 17.38 | 17.04 | 17.19 | 14,725,814 | -0.14(-0.82%) |
Jan 09, 2014 | 17.24 | 17.37 | 17.20 | 17.34 | 16,741,001 | +0.11(+0.66%) |
Jan 08, 2014 | 17.11 | 17.32 | 17.01 | 17.22 | 15,984,148 | +0.26(+1.54%) |
Jan 07, 2014 | 17.17 | 17.23 | 16.91 | 16.96 | 12,996,936 | -0.07(-0.39%) |
Jan 06, 2014 | 17.00 | 17.17 | 16.92 | 17.03 | 18,058,998 | -0.07(-0.43%) |
Jan 03, 2014 | 17.12 | 17.17 | 16.96 | 17.10 | 11,587,381 | +0.20(+1.17%) |
Jan 02, 2014 | 17.02 | 17.02 | 16.81 | 16.90 | 12,196,911 | -0.23(-1.35%) |
Dec 31, 2013 | 17.10 | 17.14 | 17.14 | 17.14 | 9,146,080 | +0.13(+0.78%) |
Dec 30, 2013 | 17.15 | 17.19 | 16.95 | 17.00 | 9,585,142 | -0.15(-0.85%) |
Dec 27, 2013 | 17.20 | 17.26 | 17.11 | 17.15 | 12,749,744 | -0.02(-0.11%) |
Dec 26, 2013 | 17.07 | 17.21 | 17.03 | 17.17 | 13,089,954 | +0.11(+0.65%) |
Dec 24, 2013 | 16.87 | 17.06 | 16.87 | 17.06 | 5,484,233 | +0.16(+0.94%) |
Dec 23, 2013 | 16.96 | 17.06 | 16.86 | 16.90 | 16,231,164 | +0.02(+0.09%) |
Dec 20, 2013 | 16.71 | 16.95 | 16.55 | 16.88 | 31,849,292 | +0.27(+1.63%) |
Dec 19, 2013 | 16.56 | 16.66 | 16.44 | 16.61 | 16,669,304 | +0.12(+0.71%) |
Dec 18, 2013 | 16.22 | 16.54 | 15.93 | 16.49 | 40,273,040 | +0.37(+2.29%) |
Dec 17, 2013 | 16.32 | 16.33 | 16.08 | 16.12 | 20,619,834 | -0.18(-1.11%) |
Dec 16, 2013 | 16.35 | 16.43 | 16.28 | 16.31 | 19,122,414 | +0.04(+0.23%) |
Dec 13, 2013 | 16.37 | 16.39 | 16.19 | 16.27 | 20,055,946 | +0.00(+0.00%) |
Dec 12, 2013 | 16.33 | 16.43 | 16.23 | 16.27 | 15,149,317 | -0.08(-0.47%) |
Dec 11, 2013 | 16.46 | 16.53 | 16.30 | 16.34 | 18,507,936 | -0.13(-0.81%) |
Dec 10, 2013 | 16.34 | 16.55 | 16.26 | 16.48 | 13,788,116 | +0.05(+0.29%) |
Dec 09, 2013 | 16.47 | 16.60 | 16.36 | 16.43 | 22,452,552 | +0.01(+0.06%) |
Dec 06, 2013 | 16.43 | 16.60 | 16.33 | 16.42 | 16,339,324 | +0.20(+1.21%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.19 | 16.22 | 15,056,821 | -0.07(-0.43%) |
Dec 04, 2013 | 16.29 | 16.54 | 16.19 | 16.29 | 18,484,586 | -0.02(-0.14%) |
Dec 03, 2013 | 16.55 | 16.59 | 16.23 | 16.32 | 16,976,406 | -0.28(-1.67%) |
Dec 02, 2013 | 16.66 | 16.87 | 16.56 | 16.59 | 14,811,630 | +0.01(+0.04%) |
Nov 29, 2013 | 16.66 | 16.75 | 16.57 | 16.59 | 8,295,575 | -0.07(-0.40%) |
Nov 27, 2013 | 16.71 | 16.74 | 16.57 | 16.65 | 10,174,669 | -0.04(-0.25%) |
Nov 26, 2013 | 16.70 | 16.82 | 16.68 | 16.69 | 13,536,878 | +0.03(+0.17%) |
Nov 25, 2013 | 16.83 | 16.84 | 16.59 | 16.67 | 17,802,810 | -0.07(-0.40%) |
Nov 22, 2013 | 16.82 | 16.84 | 16.64 | 16.73 | 15,630,403 | -0.10(-0.57%) |
Nov 21, 2013 | 16.63 | 16.83 | 16.51 | 16.83 | 17,765,550 | +0.29(+1.75%) |
Nov 20, 2013 | 16.84 | 16.88 | 16.51 | 16.54 | 18,647,964 | -0.09(-0.54%) |
Nov 19, 2013 | 16.58 | 16.70 | 16.49 | 16.63 | 18,438,936 | +0.04(+0.27%) |
Nov 18, 2013 | 16.52 | 16.85 | 16.50 | 16.58 | 26,777,752 | +0.05(+0.33%) |
Nov 15, 2013 | 16.29 | 16.55 | 16.29 | 16.53 | 25,196,198 | +0.20(+1.21%) |
Nov 14, 2013 | 15.99 | 16.39 | 15.95 | 16.33 | 35,110,528 | +0.43(+2.72%) |
Nov 13, 2013 | 15.60 | 15.92 | 15.54 | 15.90 | 21,387,002 | +0.23(+1.46%) |
Nov 12, 2013 | 15.82 | 15.87 | 15.58 | 15.67 | 17,343,694 | -0.19(-1.18%) |
Nov 11, 2013 | 15.89 | 15.93 | 15.72 | 15.86 | 14,186,175 | -0.08(-0.48%) |
Nov 08, 2013 | 15.20 | 16.10 | 15.13 | 15.93 | 39,313,452 | +0.81(+5.36%) |
Nov 07, 2013 | 15.29 | 15.52 | 15.11 | 15.12 | 17,710,788 | -0.12(-0.77%) |
Nov 06, 2013 | 15.26 | 15.39 | 15.12 | 15.24 | 19,578,124 | +0.05(+0.35%) |
Nov 05, 2013 | 15.16 | 15.24 | 15.08 | 15.19 | 14,010,161 | +0.00(+0.00%) |
Nov 04, 2013 | 14.99 | 15.19 | 14.95 | 15.19 | 19,851,988 | +0.24(+1.59%) |
Nov 01, 2013 | 14.98 | 15.11 | 14.88 | 14.95 | 20,539,590 | +0.00(+0.02%) |
Oct 31, 2013 | 14.93 | 15.26 | 14.85 | 14.95 | 32,160,628 | -0.53(-3.45%) |
Oct 30, 2013 | 15.58 | 15.61 | 15.35 | 15.48 | 13,738,852 | -0.06(-0.41%) |
Oct 29, 2013 | 15.39 | 15.56 | 15.36 | 15.55 | 15,345,565 | +0.19(+1.26%) |
Oct 28, 2013 | 15.37 | 15.41 | 15.25 | 15.35 | 14,851,808 | -0.01(-0.08%) |
Oct 25, 2013 | 15.39 | 15.50 | 15.32 | 15.37 | 15,494,787 | +0.02(+0.12%) |
Oct 24, 2013 | 15.26 | 15.37 | 15.14 | 15.35 | 17,208,310 | +0.10(+0.64%) |
Oct 23, 2013 | 15.44 | 15.47 | 15.15 | 15.25 | 18,345,860 | -0.28(-1.83%) |
Oct 22, 2013 | 15.69 | 15.74 | 15.48 | 15.53 | 17,265,656 | -0.13(-0.85%) |
Oct 21, 2013 | 15.65 | 15.68 | 15.54 | 15.67 | 10,930,108 | +0.04(+0.26%) |
Oct 18, 2013 | 15.65 | 15.69 | 15.42 | 15.63 | 15,920,505 | +0.05(+0.34%) |
Oct 17, 2013 | 15.49 | 15.67 | 15.41 | 15.57 | 18,789,724 | -0.01(-0.04%) |
Oct 16, 2013 | 15.43 | 15.66 | 15.36 | 15.58 | 15,952,102 | +0.30(+1.99%) |
Oct 15, 2013 | 15.35 | 15.46 | 15.26 | 15.27 | 12,443,486 | -0.10(-0.68%) |
Oct 14, 2013 | 15.29 | 15.45 | 15.15 | 15.38 | 13,028,866 | -0.02(-0.14%) |
Oct 11, 2013 | 15.15 | 15.40 | 15.10 | 15.40 | 16,095,760 | +0.20(+1.31%) |
Oct 10, 2013 | 14.90 | 15.20 | 14.89 | 15.20 | 17,072,388 | +0.55(+3.73%) |
Oct 09, 2013 | 14.70 | 14.73 | 14.46 | 14.66 | 19,149,248 | -0.02(-0.15%) |
Oct 08, 2013 | 14.81 | 14.88 | 14.62 | 14.68 | 17,282,806 | -0.15(-1.00%) |
Oct 07, 2013 | 14.90 | 14.96 | 14.74 | 14.83 | 11,789,437 | -0.24(-1.62%) |
Oct 04, 2013 | 14.86 | 15.08 | 14.79 | 15.07 | 17,453,602 | +0.24(+1.64%) |
Oct 03, 2013 | 14.84 | 14.89 | 14.57 | 14.83 | 18,903,826 | -0.06(-0.38%) |
Oct 02, 2013 | 14.85 | 14.89 | 14.67 | 14.88 | 22,136,988 | -0.10(-0.70%) |
Oct 01, 2013 | 14.84 | 15.03 | 14.82 | 14.99 | 17,751,232 | +0.15(+1.02%) |
Sep 30, 2013 | 14.72 | 14.90 | 14.65 | 14.84 | 26,882,884 | -0.08(-0.55%) |
Sep 27, 2013 | 14.90 | 14.98 | 14.79 | 14.92 | 18,547,396 | -0.12(-0.78%) |
Sep 26, 2013 | 15.18 | 15.27 | 14.98 | 15.03 | 15,131,782 | -0.09(-0.56%) |
Sep 25, 2013 | 14.89 | 15.20 | 14.89 | 15.12 | 24,017,156 | +0.23(+1.57%) |
Sep 24, 2013 | 14.94 | 15.08 | 14.80 | 14.89 | 19,105,078 | -0.08(-0.53%) |
Sep 23, 2013 | 14.99 | 15.10 | 14.90 | 14.96 | 18,006,160 | -0.04(-0.27%) |
Sep 20, 2013 | 15.00 | 15.17 | 14.95 | 15.01 | 43,792,052 | +0.13(+0.87%) |
Sep 19, 2013 | 15.39 | 15.40 | 14.81 | 14.88 | 54,452,256 | -0.49(-3.19%) |
Sep 18, 2013 | 15.74 | 16.05 | 15.26 | 15.37 | 43,490,092 | -0.39(-2.51%) |
Sep 17, 2013 | 15.62 | 15.79 | 15.52 | 15.76 | 16,153,064 | +0.17(+1.07%) |
Sep 16, 2013 | 15.61 | 15.71 | 15.47 | 15.59 | 22,909,840 | +0.16(+1.06%) |
Sep 13, 2013 | 15.58 | 15.59 | 15.40 | 15.43 | 15,927,170 | -0.14(-0.91%) |
Sep 12, 2013 | 15.67 | 15.69 | 15.52 | 15.57 | 12,556,759 | -0.09(-0.54%) |
Sep 11, 2013 | 15.66 | 15.73 | 15.53 | 15.66 | 11,164,155 | -0.02(-0.14%) |
Sep 10, 2013 | 15.48 | 15.73 | 15.45 | 15.68 | 18,271,076 | +0.36(+2.37%) |
Sep 09, 2013 | 15.17 | 15.33 | 15.16 | 15.32 | 15,233,963 | +0.15(+1.02%) |
Sep 06, 2013 | 15.35 | 15.36 | 14.96 | 15.16 | 14,754,618 | -0.13(-0.87%) |
Sep 05, 2013 | 15.28 | 15.47 | 15.25 | 15.29 | 13,776,361 | +0.01(+0.04%) |
Sep 04, 2013 | 15.17 | 15.48 | 15.00 | 15.29 | 22,881,128 | +0.41(+2.74%) |
Sep 03, 2013 | 14.80 | 15.06 | 14.72 | 14.88 | 19,236,206 | +0.28(+1.95%) |
Aug 30, 2013 | 14.71 | 14.73 | 14.54 | 14.60 | 12,833,695 | -0.08(-0.54%) |
Aug 29, 2013 | 14.52 | 14.79 | 14.49 | 14.67 | 13,064,112 | +0.15(+1.04%) |
Aug 28, 2013 | 14.49 | 14.60 | 14.38 | 14.52 | 19,244,016 | +0.03(+0.24%) |
Aug 27, 2013 | 14.94 | 14.96 | 14.47 | 14.49 | 29,152,318 | -0.65(-4.32%) |
Aug 26, 2013 | 15.27 | 15.31 | 15.13 | 15.14 | 16,302,853 | -0.11(-0.70%) |
Aug 23, 2013 | 15.38 | 15.40 | 15.19 | 15.25 | 17,693,922 | -0.12(-0.78%) |
Aug 22, 2013 | 15.17 | 15.47 | 15.17 | 15.37 | 19,569,918 | +0.26(+1.69%) |
Aug 21, 2013 | 15.08 | 15.29 | 14.96 | 15.11 | 19,897,834 | -0.02(-0.10%) |
Aug 20, 2013 | 15.05 | 15.18 | 14.89 | 15.13 | 15,671,447 | +0.09(+0.57%) |
Aug 19, 2013 | 15.20 | 15.30 | 15.03 | 15.04 | 15,108,566 | -0.21(-1.39%) |
Aug 16, 2013 | 15.10 | 15.44 | 15.09 | 15.26 | 17,762,642 | +0.10(+0.69%) |
Aug 15, 2013 | 15.29 | 15.29 | 15.06 | 15.15 | 23,223,900 | -0.23(-1.52%) |
Aug 14, 2013 | 15.62 | 15.73 | 15.37 | 15.38 | 17,750,558 | -0.27(-1.72%) |
Aug 13, 2013 | 15.51 | 15.69 | 15.37 | 15.65 | 20,429,684 | +0.21(+1.35%) |
Aug 12, 2013 | 15.58 | 15.67 | 15.43 | 15.45 | 15,551,072 | -0.28(-1.79%) |
Aug 09, 2013 | 15.65 | 15.78 | 15.59 | 15.73 | 13,170,094 | +0.00(+0.02%) |
Aug 08, 2013 | 15.75 | 15.89 | 15.49 | 15.72 | 20,296,450 | +0.08(+0.52%) |
Aug 07, 2013 | 15.53 | 15.68 | 15.38 | 15.64 | 19,452,258 | +0.06(+0.40%) |
Aug 06, 2013 | 15.83 | 15.83 | 15.54 | 15.58 | 15,738,880 | -0.30(-1.88%) |
Aug 05, 2013 | 15.90 | 16.04 | 15.74 | 15.88 | 16,006,457 | -0.08(-0.53%) |
Aug 02, 2013 | 16.02 | 16.08 | 15.88 | 15.96 | 23,374,390 | -0.21(-1.30%) |
Aug 01, 2013 | 15.42 | 16.23 | 15.42 | 16.17 | 37,744,044 | +0.96(+6.30%) |
Jul 31, 2013 | 15.18 | 15.47 | 15.16 | 15.21 | 23,865,542 | +0.06(+0.39%) |
Jul 30, 2013 | 15.36 | 15.38 | 15.06 | 15.16 | 18,108,598 | -0.12(-0.78%) |
Jul 29, 2013 | 15.34 | 15.39 | 15.22 | 15.27 | 11,730,595 | -0.10(-0.65%) |
Jul 26, 2013 | 15.25 | 15.39 | 15.18 | 15.38 | 16,604,420 | +0.02(+0.12%) |
Jul 25, 2013 | 15.39 | 15.40 | 15.21 | 15.36 | 20,061,860 | -0.06(-0.41%) |
Jul 24, 2013 | 15.59 | 15.67 | 15.40 | 15.42 | 17,940,692 | -0.09(-0.57%) |
Jul 23, 2013 | 15.56 | 15.64 | 15.47 | 15.51 | 16,690,823 | +0.03(+0.16%) |
Jul 22, 2013 | 15.40 | 15.52 | 15.32 | 15.48 | 23,610,500 | +0.20(+1.29%) |
Jul 19, 2013 | 15.32 | 15.34 | 15.06 | 15.28 | 19,729,432 | -0.06(-0.41%) |
Jul 18, 2013 | 15.10 | 15.38 | 15.00 | 15.35 | 28,677,198 | +0.32(+2.12%) |
Jul 17, 2013 | 15.15 | 15.19 | 14.92 | 15.03 | 19,306,660 | -0.07(-0.49%) |
Jul 16, 2013 | 15.26 | 15.37 | 15.09 | 15.10 | 18,365,484 | -0.15(-0.99%) |
Jul 15, 2013 | 15.33 | 15.42 | 15.24 | 15.25 | 21,056,276 | -0.17(-1.10%) |
Jul 12, 2013 | 15.28 | 15.42 | 15.16 | 15.42 | 19,557,336 | +0.16(+1.07%) |
Jul 11, 2013 | 15.46 | 15.48 | 15.09 | 15.26 | 25,732,130 | -0.02(-0.10%) |
Jul 10, 2013 | 15.28 | 15.40 | 15.21 | 15.27 | 20,381,788 | -0.05(-0.35%) |
Jul 09, 2013 | 15.24 | 15.35 | 15.07 | 15.33 | 24,008,164 | +0.23(+1.52%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.94 | 15.10 | 16,598,647 | +0.17(+1.12%) |
Jul 05, 2013 | 14.69 | 14.95 | 14.69 | 14.93 | 18,358,564 | +0.39(+2.70%) |
Jul 03, 2013 | 14.50 | 14.59 | 14.46 | 14.54 | 10,302,597 | -0.09(-0.64%) |
Jul 02, 2013 | 14.57 | 14.75 | 14.55 | 14.63 | 20,396,106 | +0.01(+0.06%) |
Jul 01, 2013 | 14.50 | 14.69 | 14.50 | 14.62 | 19,891,860 | +0.25(+1.70%) |
Jun 28, 2013 | 14.44 | 14.49 | 14.33 | 14.38 | 21,622,804 | -0.11(-0.74%) |
Jun 27, 2013 | 14.37 | 14.49 | 14.30 | 14.49 | 26,296,370 | +0.22(+1.54%) |
Jun 26, 2013 | 14.24 | 14.34 | 14.04 | 14.27 | 28,197,652 | +0.18(+1.29%) |
Jun 25, 2013 | 13.94 | 14.17 | 13.80 | 14.08 | 29,673,174 | +0.27(+1.93%) |
Jun 24, 2013 | 13.94 | 13.98 | 13.62 | 13.82 | 34,540,116 | -0.34(-2.38%) |
Jun 21, 2013 | 14.34 | 14.36 | 13.95 | 14.15 | 42,988,780 | -0.03(-0.18%) |
Jun 20, 2013 | 14.04 | 14.50 | 14.00 | 14.18 | 35,149,464 | -0.03(-0.22%) |
Jun 19, 2013 | 14.25 | 14.50 | 14.06 | 14.21 | 32,416,018 | -0.06(-0.42%) |
Jun 18, 2013 | 14.17 | 14.30 | 14.10 | 14.27 | 13,860,863 | +0.16(+1.14%) |
Jun 17, 2013 | 13.98 | 14.16 | 13.96 | 14.11 | 19,831,508 | +0.29(+2.12%) |
Jun 14, 2013 | 14.06 | 14.10 | 13.75 | 13.82 | 20,478,404 | -0.30(-2.09%) |
Jun 13, 2013 | 13.93 | 14.15 | 13.79 | 14.11 | 17,585,966 | +0.14(+0.99%) |
Jun 12, 2013 | 14.10 | 14.17 | 13.90 | 13.97 | 17,837,808 | -0.00(-0.02%) |
Jun 11, 2013 | 14.11 | 14.22 | 13.96 | 13.98 | 25,214,564 | -0.35(-2.46%) |
Jun 10, 2013 | 14.24 | 14.44 | 14.19 | 14.33 | 25,960,484 | +0.17(+1.20%) |
Jun 07, 2013 | 13.88 | 14.19 | 13.80 | 14.16 | 24,501,700 | +0.42(+3.07%) |
Jun 06, 2013 | 13.51 | 13.74 | 13.34 | 13.74 | 24,649,924 | +0.23(+1.70%) |
Jun 05, 2013 | 13.79 | 13.84 | 13.41 | 13.51 | 33,123,164 | -0.30(-2.21%) |
Jun 04, 2013 | 13.94 | 14.15 | 13.73 | 13.81 | 31,796,574 | -0.14(-1.01%) |