Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.87 | 20.95 | 20.56 | 20.59 | 65,370,492 | -0.38(-1.82%) |
Jan 29, 2015 | 21.02 | 21.06 | 20.78 | 20.97 | 44,259,024 | -0.08(-0.38%) |
Jan 28, 2015 | 21.46 | 21.84 | 20.76 | 21.05 | 48,633,212 | -0.43(-1.99%) |
Jan 27, 2015 | 21.31 | 21.97 | 21.28 | 21.48 | 61,532,256 | -0.13(-0.61%) |
Jan 26, 2015 | 21.39 | 21.64 | 21.20 | 21.61 | 40,728,956 | +0.23(+1.08%) |
Jan 23, 2015 | 21.66 | 21.68 | 21.37 | 21.38 | 39,424,808 | -0.24(-1.10%) |
Jan 22, 2015 | 21.53 | 21.63 | 21.12 | 21.62 | 45,198,908 | +0.11(+0.52%) |
Jan 21, 2015 | 21.69 | 22.07 | 21.45 | 21.51 | 50,438,560 | -0.30(-1.39%) |
Jan 20, 2015 | 21.72 | 21.82 | 21.44 | 21.81 | 64,000,536 | +0.20(+0.91%) |
Jan 16, 2015 | 21.27 | 21.62 | 21.26 | 21.61 | 36,210,864 | +0.26(+1.23%) |
Jan 15, 2015 | 21.40 | 21.59 | 21.25 | 21.35 | 38,380,540 | -0.05(-0.25%) |
Jan 14, 2015 | 21.22 | 21.56 | 21.17 | 21.40 | 46,434,800 | +0.03(+0.12%) |
Jan 13, 2015 | 21.66 | 21.89 | 21.16 | 21.37 | 51,823,128 | -0.22(-1.01%) |
Jan 12, 2015 | 21.53 | 21.66 | 21.49 | 21.59 | 35,808,404 | +0.08(+0.37%) |
Jan 09, 2015 | 21.40 | 21.55 | 21.36 | 21.51 | 37,559,208 | +0.10(+0.46%) |
Jan 08, 2015 | 21.31 | 21.51 | 21.23 | 21.41 | 70,783,904 | +0.43(+2.04%) |
Jan 07, 2015 | 20.90 | 21.00 | 20.81 | 20.99 | 29,157,772 | +0.28(+1.37%) |
Jan 06, 2015 | 20.60 | 20.99 | 20.50 | 20.70 | 42,434,372 | +0.17(+0.83%) |
Jan 05, 2015 | 20.66 | 20.70 | 20.43 | 20.53 | 35,520,988 | -0.11(-0.54%) |
Jan 02, 2015 | 20.60 | 20.94 | 20.57 | 20.64 | 23,574,824 | +0.12(+0.58%) |
Dec 31, 2014 | 20.54 | 20.52 | 20.52 | 20.52 | 22,659,958 | -0.15(-0.73%) |
Dec 30, 2014 | 20.61 | 20.75 | 20.58 | 20.68 | 16,745,528 | -0.01(-0.03%) |
Dec 29, 2014 | 20.73 | 20.83 | 20.68 | 20.68 | 19,237,752 | -0.17(-0.82%) |
Dec 26, 2014 | 20.75 | 20.98 | 20.62 | 20.85 | 13,062,355 | +0.15(+0.73%) |
Dec 24, 2014 | 20.71 | 20.70 | 20.70 | 20.70 | 16,426,572 | -0.02(-0.10%) |
Dec 23, 2014 | 21.20 | 21.23 | 20.27 | 20.72 | 52,811,488 | -0.42(-1.99%) |
Dec 22, 2014 | 20.99 | 21.16 | 20.83 | 21.14 | 27,919,006 | +0.10(+0.47%) |
Dec 19, 2014 | 21.02 | 21.14 | 20.83 | 21.04 | 68,222,432 | -0.02(-0.09%) |
Dec 18, 2014 | 20.77 | 21.08 | 20.70 | 21.06 | 54,468,692 | +0.56(+2.73%) |
Dec 17, 2014 | 20.23 | 20.66 | 20.15 | 20.50 | 37,423,116 | +0.30(+1.47%) |
Dec 16, 2014 | 20.31 | 20.79 | 20.19 | 20.21 | 35,933,204 | -0.13(-0.62%) |
Dec 15, 2014 | 20.51 | 20.52 | 20.22 | 20.33 | 48,164,260 | -0.06(-0.29%) |
Dec 12, 2014 | 20.65 | 20.71 | 20.33 | 20.39 | 41,759,780 | -0.46(-2.21%) |
Dec 11, 2014 | 20.99 | 21.82 | 20.76 | 20.85 | 39,997,512 | -0.14(-0.66%) |
Dec 10, 2014 | 21.08 | 21.20 | 20.92 | 20.99 | 45,860,032 | -0.06(-0.28%) |
Dec 09, 2014 | 20.79 | 21.09 | 20.72 | 21.05 | 40,043,196 | -0.01(-0.06%) |
Dec 08, 2014 | 20.94 | 21.23 | 20.93 | 21.06 | 40,777,636 | -0.01(-0.06%) |
Dec 05, 2014 | 20.85 | 21.18 | 20.82 | 21.08 | 37,722,568 | +0.21(+1.01%) |
Dec 04, 2014 | 20.79 | 20.97 | 20.65 | 20.87 | 29,368,690 | -0.05(-0.25%) |
Dec 03, 2014 | 20.75 | 20.94 | 20.63 | 20.92 | 47,740,284 | +0.12(+0.57%) |
Dec 02, 2014 | 20.71 | 20.83 | 20.61 | 20.80 | 38,502,028 | +0.20(+0.99%) |
Dec 01, 2014 | 20.35 | 20.76 | 20.35 | 20.60 | 34,728,812 | +0.07(+0.35%) |
Nov 28, 2014 | 20.51 | 20.85 | 20.46 | 20.52 | 30,777,942 | +0.03(+0.16%) |
Nov 26, 2014 | 20.19 | 20.49 | 20.49 | 20.49 | 41,701,608 | +0.42(+2.07%) |
Nov 25, 2014 | 19.90 | 20.20 | 19.88 | 20.08 | 38,680,048 | +0.16(+0.83%) |
Nov 24, 2014 | 20.12 | 20.18 | 19.85 | 19.91 | 46,490,840 | -0.15(-0.76%) |
Nov 21, 2014 | 20.26 | 20.28 | 19.90 | 20.06 | 41,886,524 | +0.01(+0.03%) |
Nov 20, 2014 | 19.98 | 20.09 | 19.93 | 20.06 | 25,007,766 | +0.00(+0.00%) |
Nov 19, 2014 | 20.04 | 20.14 | 19.95 | 20.06 | 24,096,518 | -0.10(-0.49%) |
Nov 18, 2014 | 20.09 | 20.21 | 19.96 | 20.15 | 30,711,872 | +0.18(+0.89%) |
Nov 17, 2014 | 19.71 | 20.04 | 19.69 | 19.98 | 39,820,312 | -0.01(-0.07%) |
Nov 14, 2014 | 20.02 | 20.14 | 19.91 | 19.99 | 27,521,300 | -0.05(-0.26%) |
Nov 13, 2014 | 20.11 | 20.17 | 19.94 | 20.04 | 21,781,984 | +0.00(+0.00%) |
Nov 12, 2014 | 19.92 | 20.12 | 19.92 | 20.04 | 33,395,180 | +0.07(+0.33%) |
Nov 11, 2014 | 19.88 | 20.03 | 19.83 | 19.98 | 22,831,622 | +0.08(+0.40%) |
Nov 10, 2014 | 19.74 | 19.95 | 19.64 | 19.90 | 34,540,280 | +0.18(+0.94%) |
Nov 07, 2014 | 19.85 | 19.85 | 19.61 | 19.71 | 26,208,398 | -0.08(-0.40%) |
Nov 06, 2014 | 19.82 | 19.94 | 19.75 | 19.79 | 25,068,638 | +0.00(+0.00%) |
Nov 05, 2014 | 20.01 | 20.04 | 19.73 | 19.79 | 30,062,694 | +0.01(+0.07%) |
Nov 04, 2014 | 19.69 | 19.79 | 19.51 | 19.78 | 37,331,576 | +0.06(+0.30%) |
Nov 03, 2014 | 19.53 | 19.73 | 19.50 | 19.72 | 33,075,034 | +0.16(+0.80%) |
Oct 31, 2014 | 19.60 | 19.73 | 19.47 | 19.56 | 38,572,388 | +0.07(+0.37%) |
Oct 30, 2014 | 19.20 | 19.58 | 19.20 | 19.49 | 32,297,358 | +0.23(+1.19%) |
Oct 29, 2014 | 19.04 | 19.35 | 18.97 | 19.26 | 41,852,564 | +0.26(+1.38%) |
Oct 28, 2014 | 19.05 | 19.14 | 18.85 | 19.00 | 49,575,808 | +0.04(+0.21%) |
Oct 27, 2014 | 19.00 | 19.02 | 18.91 | 18.96 | 35,153,484 | -0.05(-0.28%) |
Oct 24, 2014 | 18.81 | 19.12 | 18.75 | 19.02 | 43,515,512 | +0.33(+1.78%) |
Oct 23, 2014 | 18.71 | 18.86 | 18.66 | 18.68 | 47,107,096 | +0.20(+1.06%) |
Oct 22, 2014 | 18.45 | 18.61 | 18.30 | 18.49 | 47,133,476 | +0.01(+0.07%) |
Oct 21, 2014 | 18.37 | 18.63 | 18.29 | 18.47 | 55,851,556 | +0.23(+1.25%) |
Oct 20, 2014 | 18.21 | 18.27 | 18.05 | 18.24 | 59,589,980 | +0.07(+0.36%) |
Oct 17, 2014 | 18.17 | 18.30 | 18.05 | 18.18 | 49,865,444 | +0.08(+0.47%) |
Oct 16, 2014 | 18.21 | 18.30 | 18.03 | 18.09 | 57,871,776 | -0.32(-1.74%) |
Oct 15, 2014 | 18.41 | 18.49 | 18.00 | 18.41 | 63,046,300 | -0.18(-0.95%) |
Oct 14, 2014 | 18.71 | 18.81 | 18.55 | 18.59 | 35,597,588 | -0.01(-0.03%) |
Oct 13, 2014 | 19.05 | 19.13 | 18.56 | 18.60 | 52,184,104 | -0.43(-2.27%) |
Oct 10, 2014 | 19.02 | 19.25 | 18.94 | 19.03 | 49,088,488 | +0.09(+0.48%) |
Oct 09, 2014 | 19.20 | 19.23 | 18.90 | 18.94 | 34,964,228 | -0.25(-1.33%) |
Oct 08, 2014 | 18.82 | 19.20 | 18.64 | 19.19 | 45,205,828 | +0.39(+2.05%) |
Oct 07, 2014 | 18.96 | 19.02 | 18.81 | 18.81 | 37,792,540 | -0.25(-1.30%) |
Oct 06, 2014 | 19.17 | 19.21 | 18.95 | 19.05 | 25,269,280 | -0.03(-0.17%) |
Oct 03, 2014 | 19.13 | 19.15 | 18.94 | 19.09 | 36,862,716 | +0.10(+0.55%) |
Oct 02, 2014 | 19.05 | 19.13 | 18.87 | 18.98 | 43,173,968 | -0.06(-0.31%) |
Oct 01, 2014 | 19.18 | 19.21 | 18.96 | 19.04 | 54,940,424 | -0.27(-1.42%) |
Sep 30, 2014 | 19.45 | 19.59 | 19.30 | 19.32 | 39,298,364 | -0.13(-0.67%) |
Sep 29, 2014 | 19.38 | 19.49 | 19.32 | 19.45 | 30,571,564 | +0.03(+0.17%) |
Sep 26, 2014 | 19.58 | 19.58 | 19.31 | 19.41 | 36,419,232 | -0.17(-0.87%) |
Sep 25, 2014 | 19.81 | 19.84 | 19.58 | 19.58 | 34,600,152 | -0.22(-1.09%) |
Sep 24, 2014 | 19.67 | 19.89 | 19.64 | 19.80 | 33,802,816 | +0.17(+0.87%) |
Sep 23, 2014 | 19.49 | 19.75 | 19.27 | 19.63 | 44,675,372 | -0.08(-0.43%) |
Sep 22, 2014 | 19.77 | 19.84 | 19.58 | 19.71 | 38,088,940 | -0.14(-0.72%) |
Sep 19, 2014 | 20.09 | 20.15 | 19.77 | 19.86 | 53,615,144 | -0.12(-0.59%) |
Sep 18, 2014 | 19.86 | 20.07 | 19.82 | 19.98 | 40,454,564 | +0.15(+0.76%) |
Sep 17, 2014 | 19.72 | 19.90 | 19.66 | 19.82 | 40,134,592 | +0.20(+1.00%) |
Sep 16, 2014 | 19.56 | 19.67 | 19.43 | 19.63 | 30,010,394 | +0.08(+0.43%) |
Sep 15, 2014 | 19.23 | 19.54 | 19.19 | 19.54 | 37,231,560 | +0.32(+1.67%) |
Sep 12, 2014 | 19.25 | 19.34 | 19.17 | 19.22 | 27,902,202 | -0.13(-0.67%) |
Sep 11, 2014 | 19.20 | 19.36 | 19.13 | 19.35 | 28,541,442 | +0.12(+0.65%) |
Sep 10, 2014 | 19.11 | 19.29 | 19.05 | 19.23 | 29,750,494 | +0.14(+0.72%) |
Sep 09, 2014 | 19.22 | 19.23 | 18.95 | 19.09 | 33,123,498 | -0.11(-0.58%) |
Sep 08, 2014 | 19.32 | 19.37 | 19.14 | 19.20 | 22,392,516 | -0.16(-0.84%) |
Sep 05, 2014 | 19.14 | 19.37 | 19.08 | 19.37 | 26,897,938 | +0.18(+0.95%) |
Sep 04, 2014 | 19.29 | 19.30 | 19.14 | 19.18 | 34,252,284 | -0.02(-0.10%) |
Sep 03, 2014 | 19.11 | 19.29 | 19.10 | 19.20 | 32,330,242 | +0.09(+0.48%) |
Sep 02, 2014 | 19.08 | 19.20 | 19.05 | 19.11 | 31,718,214 | -0.09(-0.44%) |
Aug 29, 2014 | 19.24 | 19.20 | 19.20 | 19.20 | 25,695,250 | +0.01(+0.03%) |
Aug 28, 2014 | 19.22 | 19.38 | 19.18 | 19.19 | 31,541,738 | -0.07(-0.37%) |
Aug 27, 2014 | 19.25 | 19.32 | 19.18 | 19.26 | 35,497,164 | +0.18(+0.96%) |
Aug 26, 2014 | 18.96 | 19.15 | 18.92 | 19.08 | 26,319,686 | +0.20(+1.04%) |
Aug 25, 2014 | 18.90 | 19.00 | 18.88 | 18.88 | 25,902,622 | -0.01(-0.03%) |
Aug 22, 2014 | 18.85 | 18.93 | 18.83 | 18.89 | 25,028,266 | +0.07(+0.35%) |
Aug 21, 2014 | 18.89 | 18.94 | 18.77 | 18.83 | 37,309,324 | -0.05(-0.24%) |
Aug 20, 2014 | 18.83 | 18.93 | 18.77 | 18.87 | 23,013,050 | -0.03(-0.17%) |
Aug 19, 2014 | 18.92 | 18.96 | 18.74 | 18.90 | 28,859,502 | +0.07(+0.35%) |
Aug 18, 2014 | 18.78 | 18.90 | 18.74 | 18.84 | 35,163,080 | +0.13(+0.70%) |
Aug 15, 2014 | 18.85 | 18.88 | 18.56 | 18.71 | 33,276,464 | -0.06(-0.31%) |
Aug 14, 2014 | 18.46 | 18.81 | 18.40 | 18.77 | 30,609,444 | +0.34(+1.84%) |
Aug 13, 2014 | 18.45 | 18.49 | 18.41 | 18.43 | 26,717,776 | +0.08(+0.46%) |
Aug 12, 2014 | 18.46 | 18.51 | 18.31 | 18.34 | 31,280,722 | -0.11(-0.60%) |
Aug 11, 2014 | 18.64 | 18.68 | 18.41 | 18.45 | 33,762,144 | -0.06(-0.32%) |
Aug 08, 2014 | 18.34 | 18.50 | 18.21 | 18.51 | 46,095,584 | +0.20(+1.07%) |
Aug 07, 2014 | 18.58 | 18.58 | 18.24 | 18.32 | 46,713,596 | -0.16(-0.85%) |
Aug 06, 2014 | 18.49 | 18.54 | 18.35 | 18.47 | 35,792,380 | -0.08(-0.46%) |
Aug 05, 2014 | 18.67 | 18.75 | 18.48 | 18.56 | 42,068,316 | -0.22(-1.18%) |
Aug 04, 2014 | 18.91 | 18.92 | 18.68 | 18.78 | 35,110,424 | -0.07(-0.38%) |
Aug 01, 2014 | 18.75 | 19.01 | 18.74 | 18.85 | 47,981,084 | +0.10(+0.56%) |
Jul 31, 2014 | 19.11 | 19.15 | 18.75 | 18.75 | 57,467,540 | -0.37(-1.91%) |
Jul 30, 2014 | 19.28 | 19.30 | 18.96 | 19.11 | 52,035,668 | -0.14(-0.71%) |
Jul 29, 2014 | 19.64 | 19.74 | 19.28 | 19.25 | 58,553,672 | -0.24(-1.23%) |
Jul 28, 2014 | 19.29 | 19.54 | 19.28 | 19.49 | 42,155,632 | -0.06(-0.30%) |
Jul 25, 2014 | 19.63 | 19.65 | 19.48 | 19.55 | 22,401,032 | -0.10(-0.49%) |
Jul 24, 2014 | 19.66 | 19.79 | 19.63 | 19.65 | 22,917,106 | -0.03(-0.16%) |
Jul 23, 2014 | 19.87 | 19.87 | 19.63 | 19.68 | 31,802,134 | -0.06(-0.33%) |
Jul 22, 2014 | 19.78 | 19.88 | 19.68 | 19.74 | 28,587,046 | +0.09(+0.46%) |
Jul 21, 2014 | 19.70 | 19.84 | 19.62 | 19.65 | 34,992,664 | -0.25(-1.24%) |
Jul 18, 2014 | 19.77 | 19.91 | 19.65 | 19.90 | 37,688,212 | +0.12(+0.59%) |
Jul 17, 2014 | 19.94 | 20.27 | 19.76 | 19.78 | 49,413,912 | -0.27(-1.32%) |
Jul 16, 2014 | 19.76 | 20.05 | 19.66 | 20.05 | 50,044,848 | +0.36(+1.81%) |
Jul 15, 2014 | 19.55 | 19.83 | 19.55 | 19.69 | 46,887,724 | +0.11(+0.56%) |
Jul 14, 2014 | 19.55 | 19.64 | 19.49 | 19.58 | 31,350,832 | +0.11(+0.56%) |
Jul 11, 2014 | 19.45 | 19.50 | 19.30 | 19.47 | 28,354,528 | +0.05(+0.23%) |
Jul 10, 2014 | 19.27 | 19.45 | 19.15 | 19.43 | 30,966,612 | -0.03(-0.17%) |
Jul 09, 2014 | 19.50 | 19.55 | 19.36 | 19.46 | 31,937,098 | -0.06(-0.33%) |
Jul 08, 2014 | 19.74 | 19.74 | 19.44 | 19.52 | 34,511,432 | -0.22(-1.11%) |
Jul 07, 2014 | 19.74 | 19.83 | 19.67 | 19.74 | 27,111,568 | -0.03(-0.13%) |
Jul 03, 2014 | 19.82 | 19.77 | 19.77 | 19.77 | 22,938,788 | +0.10(+0.53%) |
Jul 02, 2014 | 19.46 | 19.70 | 19.43 | 19.66 | 28,435,504 | +0.19(+0.96%) |
Jul 01, 2014 | 19.17 | 19.57 | 19.16 | 19.48 | 39,433,468 | +0.26(+1.35%) |
Jun 30, 2014 | 19.27 | 19.32 | 19.18 | 19.22 | 31,347,476 | +0.01(+0.03%) |
Jun 27, 2014 | 19.21 | 19.26 | 19.09 | 19.21 | 47,370,840 | +0.05(+0.27%) |
Jun 26, 2014 | 19.24 | 19.29 | 19.09 | 19.16 | 29,932,568 | -0.14(-0.70%) |
Jun 25, 2014 | 18.87 | 19.32 | 18.87 | 19.30 | 48,580,024 | +0.32(+1.71%) |
Jun 24, 2014 | 19.06 | 19.09 | 18.97 | 18.97 | 36,029,316 | -0.10(-0.51%) |
Jun 23, 2014 | 19.30 | 19.33 | 18.99 | 19.07 | 38,790,044 | -0.21(-1.11%) |
Jun 20, 2014 | 19.26 | 19.37 | 19.19 | 19.28 | 48,344,324 | +0.12(+0.64%) |
Jun 19, 2014 | 19.23 | 19.24 | 19.10 | 19.16 | 31,363,088 | -0.08(-0.40%) |
Jun 18, 2014 | 19.12 | 19.24 | 19.00 | 19.24 | 29,481,052 | +0.15(+0.78%) |
Jun 17, 2014 | 19.15 | 19.18 | 19.06 | 19.09 | 28,195,436 | -0.08(-0.44%) |
Jun 16, 2014 | 19.10 | 19.24 | 18.98 | 19.17 | 38,392,112 | +0.05(+0.27%) |
Jun 13, 2014 | 19.08 | 19.16 | 19.01 | 19.12 | 30,276,882 | +0.05(+0.27%) |
Jun 12, 2014 | 19.02 | 19.16 | 19.00 | 19.07 | 37,184,896 | +0.01(+0.07%) |
Jun 11, 2014 | 19.08 | 19.13 | 19.02 | 19.06 | 28,919,688 | -0.05(-0.24%) |
Jun 10, 2014 | 19.00 | 19.10 | 18.94 | 19.10 | 27,974,764 | +0.05(+0.27%) |
Jun 06, 2014 | 19.30 | 19.34 | 19.00 | 19.05 | 41,416,216 | -0.22(-1.14%) |
Jun 05, 2014 | 19.22 | 19.29 | 19.09 | 19.27 | 29,833,498 | +0.08(+0.40%) |
Jun 04, 2014 | 19.17 | 19.26 | 19.11 | 19.19 | 36,117,316 | +0.03(+0.17%) |
Jun 03, 2014 | 19.28 | 19.31 | 19.13 | 19.16 | 37,114,248 | -0.08(-0.40%) |
Jun 02, 2014 | 19.16 | 19.30 | 19.16 | 19.24 | 30,808,084 | +0.05(+0.27%) |
May 30, 2014 | 19.14 | 19.26 | 19.11 | 19.19 | 40,524,692 | +0.02(+0.10%) |
May 29, 2014 | 19.25 | 19.27 | 19.12 | 19.17 | 37,735,848 | -0.01(-0.03%) |
May 28, 2014 | 19.23 | 19.31 | 19.17 | 19.17 | 39,607,420 | +0.00(+0.00%) |
May 27, 2014 | 19.38 | 19.42 | 19.15 | 19.17 | 40,426,580 | +0.08(+0.41%) |
May 23, 2014 | 19.15 | 19.09 | 19.09 | 19.09 | 29,240,858 | -0.17(-0.89%) |
May 22, 2014 | 19.14 | 19.34 | 19.13 | 19.27 | 23,329,182 | +0.12(+0.63%) |
May 21, 2014 | 18.94 | 19.37 | 18.91 | 19.15 | 33,110,026 | +0.21(+1.09%) |
May 20, 2014 | 19.13 | 19.13 | 18.91 | 18.94 | 38,326,012 | -0.02(-0.10%) |
May 19, 2014 | 19.15 | 19.24 | 18.94 | 18.96 | 63,132,492 | +0.10(+0.55%) |
May 16, 2014 | 18.78 | 19.13 | 18.78 | 18.86 | 55,141,644 | +0.04(+0.21%) |
May 15, 2014 | 18.82 | 18.89 | 18.72 | 18.82 | 41,383,724 | -0.03(-0.14%) |
May 14, 2014 | 18.87 | 18.96 | 18.73 | 18.84 | 41,358,044 | -0.06(-0.34%) |
May 13, 2014 | 18.85 | 19.04 | 18.84 | 18.91 | 40,596,320 | +0.05(+0.24%) |
May 12, 2014 | 19.00 | 19.02 | 18.80 | 18.86 | 33,243,390 | +0.06(+0.34%) |
May 09, 2014 | 18.84 | 18.91 | 18.63 | 18.80 | 60,225,736 | -0.09(-0.48%) |
May 08, 2014 | 18.86 | 19.06 | 18.76 | 18.89 | 55,524,348 | +0.10(+0.52%) |
May 07, 2014 | 18.87 | 19.09 | 18.68 | 18.79 | 75,679,440 | -0.10(-0.51%) |
May 06, 2014 | 19.25 | 19.26 | 18.83 | 18.89 | 84,270,192 | -0.34(-1.77%) |
May 05, 2014 | 19.42 | 19.43 | 19.16 | 19.23 | 84,603,192 | -0.51(-2.57%) |
May 02, 2014 | 19.91 | 19.93 | 19.61 | 19.73 | 64,988,608 | -0.26(-1.28%) |
May 01, 2014 | 19.95 | 20.27 | 19.86 | 19.99 | 64,412,804 | -0.08(-0.42%) |
Apr 30, 2014 | 20.38 | 20.50 | 20.04 | 20.07 | 55,233,196 | -0.31(-1.51%) |
Apr 29, 2014 | 20.58 | 20.59 | 20.15 | 20.38 | 61,788,576 | -0.18(-0.87%) |
Apr 28, 2014 | 20.27 | 20.76 | 20.13 | 20.56 | 109,448,312 | +0.83(+4.20%) |
Apr 25, 2014 | 19.72 | 19.77 | 19.60 | 19.73 | 29,090,184 | +0.03(+0.13%) |
Apr 24, 2014 | 19.83 | 19.83 | 19.38 | 19.71 | 38,748,648 | -0.13(-0.68%) |
Apr 23, 2014 | 20.01 | 20.01 | 19.74 | 19.84 | 31,767,428 | -0.05(-0.26%) |
Apr 22, 2014 | 19.80 | 20.06 | 19.80 | 19.90 | 40,261,488 | +0.09(+0.45%) |
Apr 21, 2014 | 19.60 | 19.86 | 19.51 | 19.81 | 47,168,676 | +0.39(+2.02%) |
Apr 17, 2014 | 19.35 | 19.41 | 19.41 | 19.41 | 41,348,680 | +0.10(+0.53%) |
Apr 16, 2014 | 19.35 | 19.39 | 19.20 | 19.31 | 45,852,352 | +0.13(+0.67%) |
Apr 15, 2014 | 19.23 | 19.35 | 19.00 | 19.18 | 46,776,216 | +0.01(+0.07%) |
Apr 14, 2014 | 19.29 | 19.34 | 18.98 | 19.17 | 44,912,164 | +0.01(+0.03%) |
Apr 11, 2014 | 19.57 | 19.57 | 19.14 | 19.16 | 63,605,924 | -0.48(-2.45%) |
Apr 10, 2014 | 20.14 | 20.17 | 19.58 | 19.64 | 47,275,652 | -0.40(-1.99%) |
Apr 09, 2014 | 19.89 | 20.06 | 19.65 | 20.04 | 59,967,184 | +0.23(+1.17%) |
Apr 08, 2014 | 20.06 | 20.15 | 19.80 | 19.81 | 52,329,632 | -0.21(-1.06%) |
Apr 07, 2014 | 20.20 | 20.35 | 19.93 | 20.02 | 84,773,952 | -0.62(-2.99%) |
Apr 04, 2014 | 20.87 | 20.98 | 20.58 | 20.64 | 40,943,432 | -0.15(-0.74%) |
Apr 03, 2014 | 20.81 | 20.85 | 20.65 | 20.79 | 31,219,358 | +0.07(+0.34%) |
Apr 02, 2014 | 20.49 | 20.79 | 20.42 | 20.72 | 33,650,460 | +0.22(+1.06%) |
Apr 01, 2014 | 20.49 | 20.70 | 20.38 | 20.50 | 33,868,340 | -0.11(-0.53%) |
Mar 31, 2014 | 20.51 | 20.65 | 20.43 | 20.61 | 28,729,342 | +0.15(+0.75%) |
Mar 28, 2014 | 20.67 | 20.84 | 20.37 | 20.46 | 34,232,700 | -0.14(-0.69%) |
Mar 27, 2014 | 20.72 | 20.78 | 20.47 | 20.60 | 43,023,660 | -0.05(-0.25%) |
Mar 26, 2014 | 20.54 | 20.80 | 20.33 | 20.65 | 48,886,440 | +0.23(+1.13%) |
Mar 25, 2014 | 20.39 | 20.53 | 20.27 | 20.42 | 32,869,432 | +0.21(+1.05%) |
Mar 24, 2014 | 20.39 | 20.47 | 20.11 | 20.21 | 65,139,272 | -0.44(-2.14%) |
Mar 21, 2014 | 20.75 | 20.85 | 20.19 | 20.65 | 97,726,864 | +0.17(+0.85%) |
Mar 20, 2014 | 20.61 | 20.61 | 20.35 | 20.48 | 35,363,764 | +0.13(+0.63%) |
Mar 19, 2014 | 20.49 | 20.59 | 20.15 | 20.35 | 34,992,436 | -0.14(-0.69%) |
Mar 18, 2014 | 20.20 | 20.57 | 20.16 | 20.49 | 35,806,968 | +0.33(+1.62%) |
Mar 17, 2014 | 20.16 | 20.24 | 20.06 | 20.16 | 33,133,120 | +0.12(+0.61%) |
Mar 14, 2014 | 19.99 | 20.17 | 19.79 | 20.04 | 42,246,336 | +0.07(+0.35%) |
Mar 13, 2014 | 20.53 | 20.55 | 19.84 | 19.97 | 71,457,136 | -0.55(-2.69%) |
Mar 12, 2014 | 20.63 | 20.90 | 20.49 | 20.52 | 50,666,056 | -0.28(-1.36%) |
Mar 11, 2014 | 20.76 | 20.93 | 20.69 | 20.81 | 37,590,016 | +0.02(+0.09%) |
Mar 10, 2014 | 20.81 | 20.89 | 20.72 | 20.79 | 24,864,242 | -0.03(-0.12%) |
Mar 07, 2014 | 20.86 | 20.96 | 20.65 | 20.81 | 27,440,534 | -0.02(-0.09%) |
Mar 06, 2014 | 21.05 | 21.15 | 20.80 | 20.83 | 31,971,132 | -0.19(-0.89%) |
Mar 05, 2014 | 20.95 | 21.15 | 20.92 | 21.02 | 34,735,352 | +0.04(+0.18%) |
Mar 04, 2014 | 20.76 | 21.01 | 20.76 | 20.98 | 41,018,804 | +0.46(+2.22%) |
Mar 03, 2014 | 20.23 | 20.63 | 20.23 | 20.52 | 36,962,524 | -0.08(-0.40%) |
Feb 28, 2014 | 20.61 | 20.80 | 20.44 | 20.61 | 42,876,880 | -0.08(-0.37%) |
Feb 27, 2014 | 20.45 | 20.69 | 20.43 | 20.68 | 35,453,324 | +0.15(+0.75%) |
Feb 26, 2014 | 20.37 | 20.54 | 20.36 | 20.53 | 38,989,692 | +0.06(+0.31%) |
Feb 25, 2014 | 20.25 | 20.53 | 20.24 | 20.47 | 42,367,828 | -0.06(-0.31%) |
Feb 24, 2014 | 20.29 | 20.59 | 20.19 | 20.53 | 60,417,872 | +0.34(+1.68%) |
Feb 21, 2014 | 20.33 | 20.39 | 20.18 | 20.19 | 28,782,282 | -0.06(-0.29%) |
Feb 20, 2014 | 20.11 | 20.35 | 20.06 | 20.25 | 34,964,032 | +0.04(+0.22%) |
Feb 19, 2014 | 20.49 | 20.51 | 20.18 | 20.20 | 42,491,428 | -0.26(-1.25%) |
Feb 18, 2014 | 20.42 | 20.59 | 20.40 | 20.46 | 30,676,516 | -0.04(-0.19%) |
Feb 14, 2014 | 20.46 | 20.50 | 20.50 | 20.50 | 29,442,438 | +0.15(+0.76%) |
Feb 13, 2014 | 20.22 | 20.44 | 20.15 | 20.34 | 29,398,650 | +0.06(+0.28%) |
Feb 12, 2014 | 20.45 | 20.54 | 20.25 | 20.29 | 33,124,286 | -0.17(-0.85%) |
Feb 11, 2014 | 20.40 | 20.52 | 20.17 | 20.46 | 38,529,924 | +0.26(+1.30%) |
Feb 10, 2014 | 20.06 | 20.20 | 19.98 | 20.20 | 35,197,004 | +0.16(+0.80%) |
Feb 07, 2014 | 19.79 | 20.07 | 19.64 | 20.04 | 43,512,076 | +0.24(+1.23%) |
Feb 06, 2014 | 19.71 | 19.84 | 19.64 | 19.79 | 36,715,160 | +0.12(+0.62%) |
Feb 05, 2014 | 19.89 | 20.01 | 19.63 | 19.67 | 57,889,844 | -0.34(-1.70%) |
Feb 04, 2014 | 20.14 | 20.37 | 19.89 | 20.01 | 74,172,880 | +0.53(+2.74%) |