Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.66 | 20.68 | 20.32 | 20.33 | 27,392,312 | -0.37(-1.78%) |
Jan 29, 2015 | 20.62 | 20.74 | 20.46 | 20.70 | 16,546,473 | +0.05(+0.22%) |
Jan 28, 2015 | 21.12 | 21.21 | 20.64 | 20.66 | 22,395,392 | -0.33(-1.55%) |
Jan 27, 2015 | 21.30 | 21.39 | 20.97 | 20.98 | 24,804,674 | -0.53(-2.44%) |
Jan 26, 2015 | 21.63 | 21.84 | 21.42 | 21.51 | 26,823,184 | -0.27(-1.23%) |
Jan 23, 2015 | 21.86 | 21.98 | 21.61 | 21.78 | 34,899,788 | -0.15(-0.67%) |
Jan 22, 2015 | 21.17 | 21.96 | 21.10 | 21.92 | 77,895,056 | +1.44(+7.05%) |
Jan 21, 2015 | 20.49 | 20.71 | 20.39 | 20.48 | 41,504,840 | -0.12(-0.56%) |
Jan 20, 2015 | 20.68 | 20.74 | 20.30 | 20.59 | 21,685,386 | +0.01(+0.04%) |
Jan 16, 2015 | 20.31 | 20.70 | 20.24 | 20.59 | 25,604,952 | +0.25(+1.22%) |
Jan 15, 2015 | 20.78 | 20.84 | 20.31 | 20.34 | 30,507,638 | -0.39(-1.88%) |
Jan 14, 2015 | 20.86 | 21.00 | 20.53 | 20.73 | 25,910,972 | -0.42(-2.00%) |
Jan 13, 2015 | 21.42 | 21.64 | 21.07 | 21.15 | 16,859,656 | -0.03(-0.13%) |
Jan 12, 2015 | 21.35 | 21.43 | 21.09 | 21.18 | 11,809,572 | -0.16(-0.77%) |
Jan 09, 2015 | 21.61 | 21.65 | 21.29 | 21.34 | 18,268,168 | -0.30(-1.38%) |
Jan 08, 2015 | 21.22 | 21.65 | 21.22 | 21.64 | 26,601,178 | +0.57(+2.70%) |
Jan 07, 2015 | 21.17 | 21.29 | 20.89 | 21.07 | 24,113,902 | -0.04(-0.17%) |
Jan 06, 2015 | 21.41 | 21.41 | 20.98 | 21.11 | 25,150,626 | -0.27(-1.28%) |
Jan 05, 2015 | 21.43 | 21.58 | 21.22 | 21.38 | 18,961,576 | -0.18(-0.84%) |
Jan 02, 2015 | 21.63 | 21.81 | 21.38 | 21.57 | 15,381,325 | +0.03(+0.16%) |
Dec 31, 2014 | 21.89 | 21.53 | 21.53 | 21.53 | 36,648,304 | -0.42(-1.91%) |
Dec 30, 2014 | 21.81 | 22.06 | 21.81 | 21.95 | 11,464,081 | +0.07(+0.32%) |
Dec 29, 2014 | 21.92 | 22.04 | 21.80 | 21.88 | 9,319,064 | -0.00(-0.02%) |
Dec 26, 2014 | 22.00 | 22.00 | 21.85 | 21.88 | 7,467,191 | -0.02(-0.10%) |
Dec 24, 2014 | 22.03 | 21.91 | 21.91 | 21.91 | 10,908,347 | -0.05(-0.22%) |
Dec 23, 2014 | 22.15 | 22.15 | 21.95 | 21.95 | 14,825,839 | -0.04(-0.18%) |
Dec 22, 2014 | 22.05 | 22.23 | 21.89 | 22.00 | 35,032,908 | +0.07(+0.33%) |
Dec 19, 2014 | 22.06 | 22.13 | 21.85 | 21.92 | 41,140,496 | -0.15(-0.68%) |
Dec 18, 2014 | 21.87 | 22.07 | 21.82 | 22.07 | 23,515,640 | +0.43(+1.99%) |
Dec 17, 2014 | 21.47 | 21.67 | 21.36 | 21.64 | 27,440,012 | +0.18(+0.83%) |
Dec 16, 2014 | 21.25 | 21.78 | 21.16 | 21.46 | 39,587,824 | +0.19(+0.90%) |
Dec 15, 2014 | 21.43 | 21.75 | 21.20 | 21.27 | 19,458,590 | -0.13(-0.59%) |
Dec 12, 2014 | 21.55 | 21.78 | 21.39 | 21.40 | 24,803,248 | -0.39(-1.79%) |
Dec 11, 2014 | 21.26 | 22.11 | 21.22 | 21.79 | 61,845,380 | +0.58(+2.74%) |
Dec 10, 2014 | 21.11 | 21.33 | 21.06 | 21.20 | 42,390,860 | -0.05(-0.23%) |
Dec 09, 2014 | 20.94 | 21.30 | 20.93 | 21.25 | 28,730,234 | +0.10(+0.45%) |
Dec 08, 2014 | 21.24 | 21.35 | 21.01 | 21.16 | 34,479,248 | +0.13(+0.62%) |
Dec 05, 2014 | 21.06 | 21.06 | 20.91 | 21.03 | 14,569,146 | +0.05(+0.26%) |
Dec 04, 2014 | 20.96 | 21.01 | 20.89 | 20.97 | 14,778,239 | -0.05(-0.26%) |
Dec 03, 2014 | 21.11 | 21.11 | 20.91 | 21.03 | 14,039,886 | -0.08(-0.38%) |
Dec 02, 2014 | 21.05 | 21.25 | 20.93 | 21.11 | 15,584,364 | +0.06(+0.27%) |
Dec 01, 2014 | 21.01 | 21.15 | 20.88 | 21.05 | 17,833,054 | -0.00(-0.02%) |
Nov 28, 2014 | 21.06 | 21.18 | 20.94 | 21.06 | 7,740,282 | +0.12(+0.57%) |
Nov 26, 2014 | 20.93 | 20.94 | 20.94 | 20.94 | 24,707,012 | +0.07(+0.31%) |
Nov 25, 2014 | 20.81 | 20.98 | 20.81 | 20.87 | 17,295,004 | +0.00(+0.02%) |
Nov 24, 2014 | 20.98 | 20.99 | 20.81 | 20.87 | 15,813,655 | -0.01(-0.06%) |
Nov 21, 2014 | 21.01 | 21.04 | 20.81 | 20.88 | 21,998,874 | -0.05(-0.22%) |
Nov 20, 2014 | 20.91 | 20.99 | 20.84 | 20.92 | 14,476,806 | -0.15(-0.73%) |
Nov 19, 2014 | 21.23 | 21.23 | 20.82 | 21.08 | 17,519,084 | -0.17(-0.79%) |
Nov 18, 2014 | 21.03 | 21.35 | 20.99 | 21.25 | 18,128,740 | +0.21(+1.01%) |
Nov 17, 2014 | 20.86 | 21.14 | 20.86 | 21.03 | 20,265,234 | +0.18(+0.86%) |
Nov 14, 2014 | 20.82 | 20.95 | 20.74 | 20.86 | 12,960,978 | -0.00(-0.02%) |
Nov 13, 2014 | 20.74 | 20.96 | 20.69 | 20.86 | 20,364,198 | +0.12(+0.57%) |
Nov 12, 2014 | 20.64 | 20.85 | 20.45 | 20.74 | 15,792,436 | -0.05(-0.24%) |
Nov 11, 2014 | 20.78 | 20.86 | 20.52 | 20.79 | 18,492,514 | +0.12(+0.56%) |
Nov 10, 2014 | 20.51 | 20.69 | 20.43 | 20.68 | 13,722,496 | +0.14(+0.70%) |
Nov 07, 2014 | 20.47 | 20.61 | 20.38 | 20.53 | 14,114,345 | +0.10(+0.48%) |
Nov 06, 2014 | 20.57 | 20.58 | 20.33 | 20.43 | 15,361,060 | -0.12(-0.61%) |
Nov 05, 2014 | 20.51 | 20.62 | 20.46 | 20.56 | 28,050,374 | +0.12(+0.59%) |
Nov 04, 2014 | 20.17 | 20.46 | 20.09 | 20.44 | 20,142,526 | +0.22(+1.08%) |
Nov 03, 2014 | 20.07 | 20.31 | 20.06 | 20.22 | 18,208,524 | +0.08(+0.38%) |
Oct 31, 2014 | 20.21 | 20.23 | 19.94 | 20.14 | 21,629,398 | +0.36(+1.84%) |
Oct 30, 2014 | 19.59 | 19.95 | 19.54 | 19.78 | 18,045,204 | +0.08(+0.43%) |
Oct 29, 2014 | 19.49 | 19.72 | 19.47 | 19.69 | 19,087,012 | +0.05(+0.25%) |
Oct 28, 2014 | 19.70 | 19.70 | 19.57 | 19.64 | 21,126,752 | +0.00(+0.02%) |
Oct 27, 2014 | 19.61 | 19.61 | 19.61 | 19.64 | 18,138,384 | +0.03(+0.14%) |
Oct 24, 2014 | 19.49 | 19.67 | 19.40 | 19.61 | 16,648,965 | +0.13(+0.65%) |
Oct 23, 2014 | 19.42 | 19.59 | 19.32 | 19.49 | 28,141,402 | +0.25(+1.32%) |
Oct 22, 2014 | 19.64 | 19.80 | 19.17 | 19.23 | 35,343,824 | -0.28(-1.44%) |
Oct 21, 2014 | 19.05 | 19.56 | 19.00 | 19.51 | 36,385,488 | +0.64(+3.37%) |
Oct 20, 2014 | 18.43 | 18.94 | 18.38 | 18.88 | 32,575,582 | +0.48(+2.61%) |
Oct 17, 2014 | 18.51 | 18.64 | 18.39 | 18.40 | 36,340,192 | +0.03(+0.15%) |
Oct 16, 2014 | 18.60 | 18.68 | 17.78 | 18.37 | 99,413,000 | -0.91(-4.70%) |
Oct 15, 2014 | 19.21 | 19.31 | 18.77 | 19.28 | 43,781,824 | -0.13(-0.69%) |
Oct 14, 2014 | 19.54 | 19.76 | 19.32 | 19.41 | 32,354,578 | +0.05(+0.26%) |
Oct 13, 2014 | 19.78 | 19.92 | 19.32 | 19.36 | 25,160,604 | -0.54(-2.70%) |
Oct 10, 2014 | 20.26 | 20.27 | 19.89 | 19.90 | 23,817,068 | -0.38(-1.89%) |
Oct 09, 2014 | 20.78 | 20.80 | 20.26 | 20.28 | 23,330,450 | -0.63(-3.03%) |
Oct 08, 2014 | 20.44 | 20.97 | 20.42 | 20.91 | 40,027,784 | +0.59(+2.91%) |
Oct 07, 2014 | 20.42 | 20.59 | 20.31 | 20.32 | 25,083,516 | -0.22(-1.08%) |
Oct 06, 2014 | 20.90 | 20.90 | 20.52 | 20.55 | 24,304,984 | -0.34(-1.64%) |
Oct 03, 2014 | 21.12 | 21.17 | 20.78 | 20.89 | 24,942,828 | -0.16(-0.77%) |
Oct 02, 2014 | 21.19 | 21.34 | 20.86 | 21.05 | 32,637,392 | -0.23(-1.08%) |
Oct 01, 2014 | 21.16 | 21.52 | 21.09 | 21.28 | 63,334,452 | -0.45(-2.07%) |
Sep 30, 2014 | 21.72 | 21.98 | 21.47 | 21.73 | 201,309,936 | +1.52(+7.54%) |
Sep 29, 2014 | 20.15 | 20.34 | 20.07 | 20.20 | 18,235,790 | -0.10(-0.51%) |
Sep 26, 2014 | 19.95 | 20.39 | 19.93 | 20.31 | 19,728,918 | +0.30(+1.50%) |
Sep 25, 2014 | 20.23 | 20.31 | 19.96 | 20.01 | 19,595,154 | -0.30(-1.47%) |
Sep 24, 2014 | 20.26 | 20.41 | 20.19 | 20.31 | 22,847,636 | +0.07(+0.36%) |
Sep 23, 2014 | 20.07 | 20.35 | 20.02 | 20.23 | 29,277,110 | +0.10(+0.51%) |
Sep 22, 2014 | 20.05 | 20.14 | 19.89 | 20.13 | 24,765,186 | +0.03(+0.13%) |
Sep 19, 2014 | 20.28 | 20.36 | 20.08 | 20.10 | 53,213,472 | -0.12(-0.57%) |
Sep 18, 2014 | 19.95 | 20.23 | 19.86 | 20.22 | 32,296,050 | +0.29(+1.44%) |
Sep 17, 2014 | 19.84 | 20.00 | 19.72 | 19.93 | 29,913,526 | +0.13(+0.66%) |
Sep 16, 2014 | 19.56 | 19.90 | 19.40 | 19.80 | 35,584,396 | +0.25(+1.28%) |
Sep 15, 2014 | 20.03 | 20.06 | 19.47 | 19.55 | 33,263,346 | -0.47(-2.36%) |
Sep 12, 2014 | 19.41 | 20.36 | 19.20 | 20.02 | 110,439,040 | +0.58(+2.98%) |
Sep 11, 2014 | 19.48 | 19.67 | 19.38 | 19.44 | 44,231,208 | -0.16(-0.82%) |
Sep 10, 2014 | 19.75 | 19.78 | 19.39 | 19.61 | 80,802,336 | -0.63(-3.09%) |
Sep 09, 2014 | 20.86 | 21.10 | 20.12 | 20.23 | 52,722,160 | -0.58(-2.77%) |
Sep 08, 2014 | 20.63 | 20.83 | 20.51 | 20.81 | 23,632,128 | +0.13(+0.61%) |
Sep 05, 2014 | 20.83 | 20.88 | 20.46 | 20.68 | 42,234,624 | -0.21(-0.99%) |
Sep 04, 2014 | 21.02 | 21.27 | 20.71 | 20.89 | 34,101,620 | -0.04(-0.20%) |
Sep 03, 2014 | 21.16 | 21.22 | 20.85 | 20.93 | 21,157,478 | -0.13(-0.60%) |
Sep 02, 2014 | 21.29 | 21.33 | 20.98 | 21.06 | 29,136,354 | -0.24(-1.12%) |
Aug 29, 2014 | 21.39 | 21.29 | 21.29 | 21.29 | 53,621,912 | +0.03(+0.13%) |
Aug 28, 2014 | 21.43 | 21.43 | 21.11 | 21.27 | 25,029,278 | -0.19(-0.88%) |
Aug 27, 2014 | 21.59 | 21.75 | 21.40 | 21.45 | 19,769,582 | -0.13(-0.59%) |
Aug 26, 2014 | 21.29 | 21.68 | 21.26 | 21.58 | 23,459,054 | +0.29(+1.37%) |
Aug 25, 2014 | 21.34 | 21.53 | 21.25 | 21.29 | 17,551,140 | -0.00(-0.02%) |
Aug 22, 2014 | 21.37 | 21.48 | 21.19 | 21.29 | 30,620,328 | -0.15(-0.70%) |
Aug 21, 2014 | 20.53 | 21.89 | 20.53 | 21.44 | 131,459,160 | +0.96(+4.66%) |
Aug 20, 2014 | 20.53 | 20.59 | 20.44 | 20.49 | 19,534,812 | -0.13(-0.65%) |
Aug 19, 2014 | 20.44 | 20.63 | 20.39 | 20.62 | 21,164,152 | +0.25(+1.20%) |
Aug 18, 2014 | 20.36 | 20.40 | 20.26 | 20.38 | 23,133,888 | +0.18(+0.89%) |
Aug 15, 2014 | 20.48 | 20.48 | 20.17 | 20.20 | 35,418,980 | -0.11(-0.55%) |
Aug 14, 2014 | 20.29 | 20.40 | 20.26 | 20.31 | 25,884,248 | -0.00(-0.02%) |
Aug 13, 2014 | 20.24 | 20.39 | 20.14 | 20.31 | 32,255,734 | -0.19(-0.92%) |
Aug 12, 2014 | 20.67 | 20.69 | 20.40 | 20.50 | 20,119,274 | -0.17(-0.83%) |
Aug 11, 2014 | 20.81 | 20.89 | 20.61 | 20.67 | 20,686,064 | -0.08(-0.39%) |
Aug 08, 2014 | 20.56 | 20.76 | 20.39 | 20.75 | 26,916,948 | +0.20(+0.99%) |
Aug 07, 2014 | 20.59 | 20.81 | 20.50 | 20.55 | 26,194,056 | +0.04(+0.19%) |
Aug 06, 2014 | 20.32 | 20.60 | 20.26 | 20.51 | 26,611,538 | +0.08(+0.38%) |
Aug 05, 2014 | 20.34 | 20.46 | 20.26 | 20.43 | 28,626,046 | +0.08(+0.38%) |
Aug 04, 2014 | 20.11 | 20.38 | 20.04 | 20.36 | 31,175,302 | +0.20(+1.01%) |
Aug 01, 2014 | 20.25 | 20.30 | 20.00 | 20.15 | 33,478,378 | -0.12(-0.57%) |
Jul 31, 2014 | 20.31 | 20.36 | 20.20 | 20.27 | 29,918,152 | -0.15(-0.75%) |
Jul 30, 2014 | 20.44 | 20.56 | 20.24 | 20.42 | 23,742,344 | +0.01(+0.04%) |
Jul 29, 2014 | 20.37 | 20.48 | 20.24 | 20.41 | 31,317,580 | +0.11(+0.53%) |
Jul 28, 2014 | 20.30 | 20.37 | 20.04 | 20.31 | 24,507,860 | +0.07(+0.34%) |
Jul 25, 2014 | 20.25 | 20.37 | 20.16 | 20.24 | 29,325,474 | -0.18(-0.90%) |
Jul 24, 2014 | 20.15 | 20.53 | 20.15 | 20.42 | 42,360,060 | +0.22(+1.08%) |
Jul 23, 2014 | 19.95 | 20.23 | 19.90 | 20.20 | 36,118,260 | +0.23(+1.17%) |
Jul 22, 2014 | 19.90 | 20.06 | 19.84 | 19.97 | 27,119,192 | +0.13(+0.68%) |
Jul 21, 2014 | 19.67 | 19.90 | 19.58 | 19.84 | 25,153,560 | +0.08(+0.43%) |
Jul 18, 2014 | 19.54 | 19.81 | 19.41 | 19.75 | 33,750,524 | +0.17(+0.88%) |
Jul 17, 2014 | 19.61 | 19.89 | 19.50 | 19.58 | 56,478,084 | +0.13(+0.65%) |
Jul 16, 2014 | 19.58 | 19.64 | 19.37 | 19.45 | 34,990,912 | -0.04(-0.23%) |
Jul 15, 2014 | 19.74 | 19.75 | 19.39 | 19.50 | 24,578,442 | -0.13(-0.67%) |
Jul 14, 2014 | 19.66 | 19.69 | 19.44 | 19.63 | 24,299,244 | -0.13(-0.66%) |
Jul 11, 2014 | 19.57 | 19.89 | 19.57 | 19.76 | 36,211,384 | +0.45(+2.31%) |
Jul 10, 2014 | 19.27 | 19.39 | 19.08 | 19.31 | 21,675,570 | -0.23(-1.17%) |
Jul 09, 2014 | 19.30 | 19.54 | 19.19 | 19.54 | 21,790,298 | +0.29(+1.49%) |
Jul 08, 2014 | 19.42 | 19.48 | 19.19 | 19.25 | 34,048,972 | -0.21(-1.10%) |
Jul 07, 2014 | 19.54 | 19.56 | 19.42 | 19.47 | 18,779,792 | -0.08(-0.39%) |
Jul 03, 2014 | 19.55 | 19.54 | 19.54 | 19.54 | 28,561,984 | +0.15(+0.77%) |
Jul 02, 2014 | 19.38 | 19.49 | 19.37 | 19.39 | 24,336,048 | +0.02(+0.10%) |
Jul 01, 2014 | 19.26 | 19.44 | 19.21 | 19.37 | 22,949,126 | +0.17(+0.88%) |
Jun 30, 2014 | 19.26 | 19.26 | 19.11 | 19.21 | 27,637,798 | -0.01(-0.04%) |
Jun 27, 2014 | 19.02 | 19.25 | 18.96 | 19.21 | 28,786,016 | +0.23(+1.23%) |
Jun 26, 2014 | 18.99 | 19.06 | 18.81 | 18.98 | 21,015,100 | +0.06(+0.30%) |
Jun 25, 2014 | 18.72 | 18.99 | 18.67 | 18.92 | 23,186,990 | +0.18(+0.96%) |
Jun 24, 2014 | 18.95 | 18.99 | 18.71 | 18.74 | 29,428,882 | -0.21(-1.09%) |
Jun 23, 2014 | 18.98 | 19.05 | 18.76 | 18.95 | 24,554,694 | +0.02(+0.10%) |
Jun 20, 2014 | 19.08 | 19.09 | 18.78 | 18.93 | 48,406,332 | -0.10(-0.52%) |
Jun 19, 2014 | 19.07 | 19.11 | 18.99 | 19.03 | 31,072,164 | -0.02(-0.12%) |
Jun 18, 2014 | 18.87 | 19.08 | 18.75 | 19.05 | 24,023,582 | +0.23(+1.22%) |
Jun 17, 2014 | 18.76 | 18.88 | 18.71 | 18.82 | 22,501,180 | +0.02(+0.12%) |
Jun 16, 2014 | 18.77 | 18.86 | 18.70 | 18.80 | 20,083,008 | -0.02(-0.08%) |
Jun 13, 2014 | 18.71 | 18.90 | 18.65 | 18.81 | 23,667,192 | +0.18(+0.99%) |
Jun 12, 2014 | 18.75 | 18.85 | 18.61 | 18.63 | 34,941,416 | -0.10(-0.55%) |
Jun 11, 2014 | 18.53 | 18.76 | 18.47 | 18.73 | 39,862,112 | +0.22(+1.20%) |
Jun 10, 2014 | 18.67 | 18.73 | 18.48 | 18.51 | 93,684,376 | -0.56(-2.92%) |
Jun 06, 2014 | 19.52 | 19.52 | 18.99 | 19.07 | 55,820,640 | -0.34(-1.73%) |
Jun 05, 2014 | 19.44 | 19.44 | 19.21 | 19.40 | 31,278,864 | +0.05(+0.25%) |
Jun 04, 2014 | 19.33 | 19.47 | 19.15 | 19.36 | 17,234,632 | +0.01(+0.06%) |
Jun 03, 2014 | 19.36 | 19.54 | 19.29 | 19.34 | 22,421,538 | -0.03(-0.14%) |
Jun 02, 2014 | 19.44 | 19.54 | 19.31 | 19.37 | 19,957,216 | -0.09(-0.47%) |
May 30, 2014 | 19.31 | 19.49 | 19.11 | 19.46 | 40,239,420 | +0.23(+1.18%) |
May 29, 2014 | 19.43 | 19.49 | 19.17 | 19.24 | 43,645,372 | -0.10(-0.50%) |
May 28, 2014 | 19.85 | 19.87 | 19.30 | 19.33 | 47,920,324 | -0.53(-2.67%) |
May 27, 2014 | 20.07 | 20.07 | 19.84 | 19.86 | 26,875,080 | -0.10(-0.48%) |
May 23, 2014 | 19.84 | 19.96 | 19.96 | 19.96 | 44,117,412 | +0.29(+1.46%) |
May 22, 2014 | 19.95 | 19.97 | 19.66 | 19.67 | 23,489,248 | -0.23(-1.18%) |
May 21, 2014 | 19.51 | 19.90 | 19.30 | 19.90 | 45,326,660 | -0.03(-0.15%) |
May 20, 2014 | 20.02 | 20.03 | 19.81 | 19.93 | 16,474,047 | -0.14(-0.71%) |
May 19, 2014 | 19.85 | 20.13 | 19.81 | 20.08 | 21,408,372 | +0.15(+0.73%) |
May 16, 2014 | 19.82 | 20.13 | 19.56 | 19.93 | 48,187,480 | +0.23(+1.15%) |
May 15, 2014 | 19.64 | 19.75 | 19.43 | 19.70 | 32,664,496 | -0.11(-0.56%) |
May 14, 2014 | 19.87 | 19.98 | 19.79 | 19.82 | 28,974,498 | +0.03(+0.14%) |
May 13, 2014 | 19.72 | 19.86 | 19.67 | 19.79 | 32,938,968 | +0.10(+0.49%) |
May 12, 2014 | 19.54 | 19.71 | 19.46 | 19.69 | 33,204,472 | +0.30(+1.56%) |
May 09, 2014 | 19.37 | 19.52 | 19.30 | 19.39 | 36,982,508 | +0.11(+0.55%) |
May 08, 2014 | 19.42 | 19.65 | 19.19 | 19.28 | 33,930,232 | -0.12(-0.61%) |
May 07, 2014 | 19.50 | 19.58 | 19.09 | 19.40 | 51,655,328 | -0.15(-0.75%) |
May 06, 2014 | 19.98 | 19.98 | 19.52 | 19.55 | 37,772,120 | -0.40(-2.02%) |
May 05, 2014 | 19.87 | 20.08 | 19.78 | 19.95 | 28,398,344 | -0.00(-0.02%) |
May 02, 2014 | 19.85 | 20.15 | 19.84 | 19.95 | 31,826,542 | +0.12(+0.62%) |
May 01, 2014 | 19.96 | 20.24 | 19.82 | 19.83 | 33,294,034 | -0.05(-0.27%) |
Apr 30, 2014 | 19.93 | 20.10 | 19.52 | 19.89 | 84,463,280 | -1.04(-4.97%) |
Apr 29, 2014 | 20.68 | 20.97 | 20.48 | 20.92 | 34,619,764 | +0.35(+1.68%) |
Apr 28, 2014 | 20.76 | 20.76 | 20.31 | 20.58 | 25,272,470 | -0.03(-0.15%) |
Apr 25, 2014 | 20.94 | 21.02 | 20.51 | 20.61 | 25,138,530 | -0.43(-2.04%) |
Apr 24, 2014 | 21.29 | 21.33 | 20.89 | 21.04 | 19,984,996 | -0.04(-0.18%) |
Apr 23, 2014 | 21.31 | 21.32 | 20.96 | 21.08 | 17,168,552 | -0.20(-0.96%) |
Apr 22, 2014 | 21.06 | 21.34 | 20.93 | 21.28 | 19,361,072 | +0.21(+0.98%) |
Apr 21, 2014 | 21.09 | 21.10 | 20.84 | 21.07 | 14,975,797 | -0.02(-0.07%) |
Apr 17, 2014 | 20.90 | 21.09 | 21.09 | 21.09 | 46,534,652 | +0.11(+0.51%) |
Apr 16, 2014 | 20.80 | 21.05 | 20.69 | 20.98 | 18,597,402 | +0.30(+1.47%) |
Apr 15, 2014 | 20.66 | 20.81 | 20.30 | 20.68 | 27,866,242 | -0.03(-0.15%) |
Apr 14, 2014 | 20.62 | 20.74 | 20.45 | 20.71 | 31,210,484 | +0.20(+0.97%) |
Apr 11, 2014 | 20.68 | 20.88 | 20.46 | 20.51 | 33,188,678 | -0.24(-1.15%) |
Apr 10, 2014 | 21.11 | 21.20 | 20.68 | 20.75 | 76,134,512 | -0.69(-3.24%) |
Apr 09, 2014 | 21.07 | 21.47 | 21.05 | 21.44 | 28,229,690 | +0.42(+1.99%) |
Apr 08, 2014 | 20.63 | 21.11 | 20.48 | 21.02 | 48,795,528 | +0.71(+3.49%) |
Apr 07, 2014 | 20.73 | 20.77 | 20.28 | 20.31 | 43,665,004 | -0.40(-1.94%) |
Apr 04, 2014 | 21.17 | 21.29 | 20.67 | 20.72 | 41,596,732 | -0.22(-1.06%) |
Apr 03, 2014 | 21.11 | 21.19 | 20.83 | 20.94 | 29,316,886 | -0.33(-1.57%) |
Apr 02, 2014 | 21.54 | 21.58 | 21.21 | 21.27 | 24,573,358 | -0.23(-1.05%) |
Apr 01, 2014 | 21.33 | 21.56 | 21.25 | 21.50 | 20,686,620 | +0.31(+1.45%) |
Mar 31, 2014 | 21.36 | 21.55 | 21.18 | 21.19 | 18,488,118 | +0.02(+0.09%) |
Mar 28, 2014 | 21.27 | 21.35 | 21.00 | 21.17 | 23,130,838 | +0.00(+0.02%) |
Mar 27, 2014 | 21.28 | 21.39 | 20.81 | 21.17 | 24,485,584 | -0.16(-0.76%) |
Mar 26, 2014 | 21.80 | 21.81 | 21.28 | 21.33 | 19,498,652 | -0.28(-1.30%) |
Mar 25, 2014 | 21.81 | 21.89 | 21.38 | 21.61 | 21,052,092 | -0.08(-0.37%) |
Mar 24, 2014 | 21.87 | 22.06 | 21.55 | 21.69 | 22,939,336 | -0.16(-0.74%) |
Mar 21, 2014 | 21.98 | 22.16 | 21.78 | 21.85 | 30,622,182 | -0.06(-0.28%) |
Mar 20, 2014 | 21.95 | 22.01 | 21.73 | 21.91 | 19,513,686 | -0.07(-0.31%) |
Mar 19, 2014 | 22.11 | 22.32 | 21.86 | 21.98 | 18,349,584 | -0.21(-0.93%) |
Mar 18, 2014 | 22.12 | 22.28 | 21.97 | 22.19 | 16,221,318 | +0.16(+0.73%) |
Mar 17, 2014 | 22.21 | 22.21 | 21.89 | 22.03 | 21,877,928 | +0.26(+1.20%) |
Mar 14, 2014 | 21.74 | 21.98 | 21.64 | 21.77 | 22,203,878 | +0.02(+0.07%) |
Mar 13, 2014 | 22.37 | 22.47 | 21.66 | 21.75 | 32,003,372 | -0.49(-2.21%) |
Mar 12, 2014 | 21.94 | 22.28 | 21.86 | 22.24 | 23,369,318 | +0.17(+0.76%) |
Mar 11, 2014 | 22.42 | 22.61 | 22.05 | 22.08 | 26,644,646 | -0.26(-1.17%) |
Mar 10, 2014 | 22.48 | 22.59 | 22.26 | 22.34 | 25,423,372 | -0.32(-1.42%) |
Mar 07, 2014 | 22.80 | 22.85 | 22.49 | 22.66 | 23,717,494 | -0.09(-0.40%) |
Mar 06, 2014 | 22.63 | 22.89 | 22.58 | 22.75 | 31,338,592 | +0.17(+0.75%) |
Mar 05, 2014 | 22.65 | 22.89 | 22.56 | 22.58 | 24,815,160 | -0.08(-0.34%) |
Mar 04, 2014 | 22.62 | 22.74 | 22.54 | 22.66 | 25,949,036 | +0.29(+1.29%) |
Mar 03, 2014 | 22.21 | 22.47 | 22.04 | 22.37 | 27,339,886 | -0.18(-0.78%) |
Feb 28, 2014 | 22.43 | 22.90 | 22.39 | 22.55 | 42,651,052 | +0.16(+0.74%) |
Feb 27, 2014 | 21.98 | 22.74 | 21.91 | 22.38 | 56,822,952 | +0.38(+1.74%) |
Feb 26, 2014 | 21.57 | 22.18 | 21.55 | 22.00 | 48,082,428 | +0.46(+2.12%) |
Feb 25, 2014 | 21.59 | 21.67 | 21.33 | 21.54 | 26,761,908 | -0.06(-0.27%) |
Feb 24, 2014 | 21.07 | 21.75 | 20.94 | 21.60 | 49,204,432 | +0.66(+3.13%) |
Feb 21, 2014 | 21.16 | 21.30 | 20.94 | 20.94 | 27,086,056 | -0.14(-0.67%) |
Feb 20, 2014 | 21.01 | 21.22 | 21.00 | 21.09 | 20,795,486 | +0.08(+0.40%) |
Feb 19, 2014 | 21.23 | 21.29 | 20.96 | 21.00 | 25,131,078 | -0.16(-0.74%) |
Feb 18, 2014 | 21.04 | 21.30 | 20.91 | 21.16 | 25,581,850 | +0.15(+0.69%) |
Feb 14, 2014 | 20.78 | 21.01 | 21.01 | 21.01 | 59,907,160 | -0.06(-0.27%) |
Feb 13, 2014 | 20.90 | 21.08 | 20.76 | 21.07 | 30,714,238 | +0.03(+0.16%) |
Feb 12, 2014 | 20.82 | 21.06 | 20.78 | 21.04 | 29,904,930 | +0.20(+0.95%) |
Feb 11, 2014 | 20.74 | 20.88 | 20.51 | 20.84 | 30,213,636 | +0.20(+0.99%) |
Feb 10, 2014 | 20.90 | 20.90 | 20.50 | 20.63 | 25,205,406 | -0.31(-1.47%) |
Feb 07, 2014 | 20.89 | 21.00 | 20.66 | 20.94 | 25,411,666 | +0.08(+0.40%) |
Feb 06, 2014 | 20.59 | 20.92 | 20.53 | 20.86 | 39,164,192 | +0.33(+1.59%) |
Feb 05, 2014 | 20.06 | 20.73 | 19.97 | 20.53 | 43,680,988 | +0.23(+1.15%) |
Feb 04, 2014 | 20.17 | 20.39 | 20.13 | 20.30 | 28,595,730 | +0.20(+0.99%) |