Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.96 | 28.48 | 27.54 | 28.21 | 9,996,588 | +0.47(+1.70%) |
Nov 26, 2014 | 27.49 | 27.74 | 27.74 | 27.74 | 7,000,550 | +0.24(+0.88%) |
Nov 25, 2014 | 27.92 | 28.22 | 27.47 | 27.49 | 10,613,599 | -0.35(-1.26%) |
Nov 24, 2014 | 27.40 | 27.93 | 27.21 | 27.84 | 10,328,687 | +0.62(+2.29%) |
Nov 21, 2014 | 27.68 | 27.79 | 27.19 | 27.22 | 12,323,014 | +0.01(+0.03%) |
Nov 20, 2014 | 27.59 | 27.69 | 26.50 | 27.21 | 36,384,520 | +1.78(+6.98%) |
Nov 19, 2014 | 25.20 | 26.02 | 24.98 | 25.44 | 19,098,484 | +0.46(+1.83%) |
Nov 18, 2014 | 25.21 | 25.37 | 24.60 | 24.98 | 8,966,960 | -0.28(-1.10%) |
Nov 17, 2014 | 25.52 | 25.74 | 25.17 | 25.26 | 6,819,736 | -0.14(-0.56%) |
Nov 14, 2014 | 25.44 | 25.59 | 25.16 | 25.40 | 4,279,410 | +0.00(+0.00%) |
Nov 13, 2014 | 25.38 | 25.48 | 25.09 | 25.40 | 5,749,367 | +0.21(+0.82%) |
Nov 12, 2014 | 24.94 | 25.41 | 24.75 | 25.20 | 4,882,666 | +0.26(+1.06%) |
Nov 11, 2014 | 24.97 | 25.19 | 24.77 | 24.93 | 5,176,323 | +0.09(+0.35%) |
Nov 10, 2014 | 25.10 | 25.52 | 24.74 | 24.84 | 5,393,305 | -0.34(-1.34%) |
Nov 07, 2014 | 25.17 | 25.51 | 24.82 | 25.18 | 6,091,708 | -0.02(-0.08%) |
Nov 06, 2014 | 24.82 | 25.30 | 24.62 | 25.20 | 6,576,033 | +0.41(+1.65%) |
Nov 05, 2014 | 24.79 | 24.95 | 24.34 | 24.79 | 5,821,213 | +0.20(+0.81%) |
Nov 04, 2014 | 24.61 | 24.79 | 24.33 | 24.59 | 4,017,131 | -0.04(-0.15%) |
Nov 03, 2014 | 24.44 | 24.79 | 24.09 | 24.63 | 5,880,647 | +0.19(+0.79%) |
Oct 31, 2014 | 24.55 | 24.82 | 24.29 | 24.44 | 9,514,775 | +0.37(+1.55%) |
Oct 30, 2014 | 22.98 | 24.16 | 22.86 | 24.06 | 6,907,150 | +0.91(+3.93%) |
Oct 29, 2014 | 23.41 | 23.47 | 22.98 | 23.16 | 4,156,703 | -0.22(-0.95%) |
Oct 28, 2014 | 23.64 | 23.66 | 23.18 | 23.38 | 6,186,473 | -0.24(-1.00%) |
Oct 27, 2014 | 23.59 | 23.70 | 23.70 | 23.61 | 4,034,694 | -0.09(-0.36%) |
Oct 24, 2014 | 23.89 | 23.97 | 23.38 | 23.70 | 5,302,372 | -0.01(-0.03%) |
Oct 23, 2014 | 23.72 | 23.97 | 23.56 | 23.71 | 8,169,401 | +0.20(+0.85%) |
Oct 22, 2014 | 23.48 | 23.98 | 23.41 | 23.51 | 8,018,954 | +0.17(+0.74%) |
Oct 21, 2014 | 23.21 | 23.51 | 23.09 | 23.33 | 4,524,492 | +0.29(+1.27%) |
Oct 20, 2014 | 22.45 | 23.16 | 22.45 | 23.04 | 5,014,512 | +0.61(+2.71%) |
Oct 17, 2014 | 22.63 | 23.03 | 22.21 | 22.43 | 6,314,064 | +0.04(+0.19%) |
Oct 16, 2014 | 21.82 | 22.75 | 21.72 | 22.39 | 5,893,232 | +0.28(+1.26%) |
Oct 15, 2014 | 21.12 | 22.23 | 20.61 | 22.11 | 10,166,404 | +0.61(+2.83%) |
Oct 14, 2014 | 21.37 | 22.03 | 21.25 | 21.50 | 6,521,629 | +0.23(+1.08%) |
Oct 13, 2014 | 21.82 | 21.87 | 21.22 | 21.27 | 7,447,518 | -0.55(-2.53%) |
Oct 10, 2014 | 22.02 | 22.40 | 21.72 | 21.82 | 6,126,997 | -0.26(-1.20%) |
Oct 09, 2014 | 23.01 | 23.22 | 22.00 | 22.09 | 10,383,163 | -0.47(-2.06%) |
Oct 08, 2014 | 21.75 | 22.57 | 21.60 | 22.55 | 13,085,784 | +0.92(+4.23%) |
Oct 07, 2014 | 22.96 | 22.99 | 21.55 | 21.64 | 18,155,060 | -1.41(-6.12%) |
Oct 06, 2014 | 23.89 | 23.94 | 23.03 | 23.05 | 6,934,237 | -0.84(-3.51%) |
Oct 03, 2014 | 23.81 | 24.15 | 23.71 | 23.89 | 5,525,342 | +0.47(+1.99%) |
Oct 02, 2014 | 23.28 | 23.48 | 22.68 | 23.42 | 5,260,977 | +0.07(+0.31%) |
Oct 01, 2014 | 23.86 | 24.01 | 23.23 | 23.35 | 7,232,645 | -0.69(-2.89%) |
Sep 30, 2014 | 24.01 | 24.14 | 23.76 | 24.04 | 5,568,170 | -0.04(-0.18%) |
Sep 29, 2014 | 23.42 | 24.17 | 23.26 | 24.09 | 6,945,451 | +0.51(+2.16%) |
Sep 26, 2014 | 23.95 | 24.05 | 23.57 | 23.58 | 5,608,516 | -0.23(-0.96%) |
Sep 25, 2014 | 24.21 | 24.37 | 23.63 | 23.81 | 5,788,153 | -0.52(-2.15%) |
Sep 24, 2014 | 24.08 | 24.42 | 23.93 | 24.33 | 8,045,945 | +0.45(+1.89%) |
Sep 23, 2014 | 23.98 | 24.43 | 23.87 | 23.88 | 6,139,702 | -0.22(-0.92%) |
Sep 22, 2014 | 24.64 | 24.74 | 23.95 | 24.10 | 8,223,158 | -0.67(-2.72%) |
Sep 19, 2014 | 25.22 | 25.43 | 24.52 | 24.77 | 12,287,149 | -0.25(-1.00%) |
Sep 18, 2014 | 24.87 | 25.09 | 24.74 | 25.02 | 5,559,778 | +0.31(+1.27%) |
Sep 17, 2014 | 24.86 | 24.86 | 24.45 | 24.71 | 7,107,555 | -0.20(-0.80%) |
Sep 16, 2014 | 24.34 | 24.96 | 24.20 | 24.91 | 9,954,725 | +0.57(+2.32%) |
Sep 15, 2014 | 24.14 | 24.78 | 24.12 | 24.34 | 9,645,010 | +0.28(+1.16%) |
Sep 12, 2014 | 23.32 | 24.16 | 23.32 | 24.06 | 13,953,415 | +0.80(+3.45%) |
Sep 11, 2014 | 23.03 | 23.27 | 22.92 | 23.26 | 5,861,998 | +0.14(+0.59%) |
Sep 10, 2014 | 22.80 | 23.28 | 22.77 | 23.13 | 5,869,760 | +0.37(+1.60%) |
Sep 09, 2014 | 22.73 | 23.05 | 22.64 | 22.76 | 5,933,157 | -0.11(-0.47%) |
Sep 08, 2014 | 23.00 | 23.29 | 22.76 | 22.87 | 7,450,768 | -0.18(-0.77%) |
Sep 05, 2014 | 22.81 | 23.08 | 22.51 | 23.05 | 5,162,055 | +0.16(+0.72%) |
Sep 04, 2014 | 22.22 | 23.13 | 22.22 | 22.88 | 10,150,114 | +0.66(+2.98%) |
Sep 03, 2014 | 22.34 | 22.42 | 22.12 | 22.22 | 4,213,932 | -0.09(-0.38%) |
Sep 02, 2014 | 22.79 | 22.94 | 22.18 | 22.31 | 6,926,928 | -0.38(-1.69%) |
Aug 29, 2014 | 23.12 | 22.69 | 22.69 | 22.69 | 7,119,757 | -0.25(-1.09%) |
Aug 28, 2014 | 22.42 | 23.09 | 22.24 | 22.94 | 10,638,236 | +0.39(+1.74%) |
Aug 27, 2014 | 21.31 | 22.63 | 21.29 | 22.55 | 23,104,238 | +1.34(+6.34%) |
Aug 26, 2014 | 21.72 | 22.11 | 21.18 | 21.20 | 40,416,368 | -1.56(-6.85%) |
Aug 25, 2014 | 22.36 | 22.78 | 22.14 | 22.76 | 11,271,462 | +0.56(+2.53%) |
Aug 22, 2014 | 22.22 | 22.59 | 22.06 | 22.20 | 6,461,482 | +0.05(+0.22%) |
Aug 21, 2014 | 22.34 | 22.50 | 21.99 | 22.15 | 5,587,164 | -0.15(-0.67%) |
Aug 20, 2014 | 21.78 | 22.31 | 21.67 | 22.30 | 7,790,749 | +0.42(+1.92%) |
Aug 19, 2014 | 21.42 | 21.91 | 21.39 | 21.88 | 6,069,157 | +0.60(+2.81%) |
Aug 18, 2014 | 20.90 | 21.30 | 20.90 | 21.28 | 4,941,652 | +0.51(+2.47%) |
Aug 15, 2014 | 21.13 | 21.15 | 20.53 | 20.77 | 5,311,675 | -0.24(-1.15%) |
Aug 14, 2014 | 21.05 | 21.15 | 20.81 | 21.01 | 2,777,835 | -0.03(-0.14%) |
Aug 13, 2014 | 21.17 | 21.20 | 20.77 | 21.04 | 4,451,909 | +0.08(+0.37%) |
Aug 12, 2014 | 21.09 | 21.20 | 20.66 | 20.96 | 4,139,860 | -0.13(-0.61%) |
Aug 11, 2014 | 21.14 | 21.38 | 21.07 | 21.09 | 3,217,839 | -0.01(-0.07%) |
Aug 08, 2014 | 20.72 | 20.94 | 20.59 | 21.10 | 4,020,100 | +0.45(+2.17%) |
Aug 07, 2014 | 21.23 | 21.29 | 20.63 | 20.66 | 3,826,392 | -0.38(-1.83%) |
Aug 06, 2014 | 20.95 | 21.24 | 20.74 | 21.04 | 3,535,911 | +0.01(+0.03%) |
Aug 05, 2014 | 20.99 | 21.37 | 20.91 | 21.03 | 3,868,464 | -0.10(-0.47%) |
Aug 04, 2014 | 20.73 | 21.20 | 20.66 | 21.13 | 4,723,982 | +0.38(+1.82%) |
Aug 01, 2014 | 20.98 | 21.28 | 20.58 | 20.76 | 5,504,961 | -0.40(-1.88%) |
Jul 31, 2014 | 21.67 | 21.68 | 20.81 | 21.15 | 8,992,801 | -0.84(-3.82%) |
Jul 30, 2014 | 22.04 | 22.46 | 21.81 | 21.99 | 5,416,447 | -0.01(-0.06%) |
Jul 29, 2014 | 22.34 | 22.41 | 21.99 | 22.01 | 3,770,156 | -0.44(-1.97%) |
Jul 28, 2014 | 22.18 | 22.46 | 21.98 | 22.45 | 4,796,357 | +0.37(+1.68%) |
Jul 25, 2014 | 22.26 | 22.36 | 22.00 | 22.08 | 3,376,419 | -0.30(-1.34%) |
Jul 24, 2014 | 22.04 | 22.41 | 22.04 | 22.38 | 4,302,750 | +0.39(+1.78%) |
Jul 23, 2014 | 21.99 | 22.24 | 21.86 | 21.99 | 3,451,823 | +0.01(+0.07%) |
Jul 22, 2014 | 21.64 | 22.11 | 21.50 | 21.97 | 6,202,630 | +0.53(+2.49%) |
Jul 21, 2014 | 21.31 | 21.51 | 21.15 | 21.44 | 4,382,406 | +0.03(+0.13%) |
Jul 18, 2014 | 21.14 | 21.45 | 21.03 | 21.41 | 3,572,733 | +0.38(+1.79%) |
Jul 17, 2014 | 21.60 | 21.70 | 20.98 | 21.03 | 6,049,323 | -0.80(-3.68%) |
Jul 16, 2014 | 21.18 | 21.89 | 20.92 | 21.84 | 11,120,076 | +0.70(+3.30%) |
Jul 15, 2014 | 20.95 | 21.30 | 20.95 | 21.14 | 4,602,691 | +0.18(+0.85%) |
Jul 14, 2014 | 21.42 | 21.50 | 20.84 | 20.96 | 7,951,739 | -0.31(-1.44%) |
Jul 11, 2014 | 21.80 | 21.84 | 21.16 | 21.27 | 6,913,832 | -0.43(-1.97%) |
Jul 10, 2014 | 21.95 | 22.00 | 21.52 | 21.70 | 6,063,843 | -0.71(-3.18%) |
Jul 09, 2014 | 22.24 | 22.53 | 22.22 | 22.41 | 3,830,107 | +0.24(+1.09%) |
Jul 08, 2014 | 22.56 | 22.57 | 22.08 | 22.16 | 5,115,614 | -0.44(-1.95%) |
Jul 07, 2014 | 22.71 | 22.89 | 22.56 | 22.61 | 3,846,805 | -0.23(-1.03%) |
Jul 03, 2014 | 22.51 | 22.84 | 22.84 | 22.84 | 4,407,107 | +0.47(+2.10%) |
Jul 02, 2014 | 22.06 | 22.49 | 22.06 | 22.37 | 3,822,698 | +0.33(+1.52%) |
Jul 01, 2014 | 22.16 | 22.44 | 22.02 | 22.04 | 6,202,914 | -0.03(-0.13%) |
Jun 30, 2014 | 22.03 | 22.40 | 22.03 | 22.07 | 6,841,361 | -0.02(-0.10%) |
Jun 27, 2014 | 21.57 | 22.12 | 21.49 | 22.09 | 6,821,371 | +0.51(+2.37%) |
Jun 26, 2014 | 21.62 | 21.75 | 21.32 | 21.57 | 6,032,309 | -0.17(-0.79%) |
Jun 25, 2014 | 20.69 | 21.82 | 20.46 | 21.75 | 11,298,365 | +1.07(+5.16%) |
Jun 24, 2014 | 20.56 | 20.88 | 20.49 | 20.68 | 5,305,240 | +0.35(+1.72%) |
Jun 23, 2014 | 20.22 | 20.37 | 20.00 | 20.33 | 3,332,941 | +0.18(+0.92%) |
Jun 20, 2014 | 20.59 | 20.70 | 20.11 | 20.14 | 6,474,058 | -0.43(-2.11%) |
Jun 19, 2014 | 20.69 | 20.78 | 20.46 | 20.58 | 3,686,006 | -0.14(-0.65%) |
Jun 18, 2014 | 20.64 | 20.73 | 20.40 | 20.71 | 3,359,604 | +0.07(+0.34%) |
Jun 17, 2014 | 20.46 | 20.73 | 20.42 | 20.64 | 3,843,304 | +0.18(+0.87%) |
Jun 16, 2014 | 20.38 | 20.53 | 20.19 | 20.46 | 3,467,407 | +0.09(+0.42%) |
Jun 13, 2014 | 20.29 | 20.39 | 20.10 | 20.38 | 4,024,416 | +0.14(+0.70%) |
Jun 12, 2014 | 20.51 | 20.52 | 20.08 | 20.24 | 4,901,511 | -0.28(-1.35%) |
Jun 11, 2014 | 20.92 | 20.97 | 20.41 | 20.51 | 5,616,495 | -0.47(-2.24%) |
Jun 10, 2014 | 20.53 | 21.09 | 20.53 | 20.98 | 7,115,808 | +0.45(+2.18%) |
Jun 06, 2014 | 20.34 | 20.61 | 20.32 | 20.54 | 4,510,707 | +0.25(+1.26%) |
Jun 05, 2014 | 20.22 | 20.40 | 19.85 | 20.28 | 7,647,411 | +0.08(+0.42%) |
Jun 04, 2014 | 19.83 | 20.25 | 19.81 | 20.20 | 6,646,554 | +0.35(+1.75%) |
Jun 03, 2014 | 19.42 | 19.85 | 19.30 | 19.85 | 5,519,061 | +0.42(+2.18%) |
Jun 02, 2014 | 19.50 | 19.55 | 19.22 | 19.42 | 5,743,571 | -0.14(-0.72%) |
May 30, 2014 | 19.43 | 19.98 | 19.42 | 19.57 | 10,888,199 | +0.13(+0.69%) |
May 29, 2014 | 19.22 | 19.47 | 19.00 | 19.43 | 7,871,974 | +0.38(+1.97%) |
May 28, 2014 | 19.29 | 19.33 | 18.82 | 19.06 | 4,786,090 | -0.09(-0.48%) |
May 27, 2014 | 19.21 | 19.55 | 18.97 | 19.15 | 9,508,374 | +0.04(+0.22%) |
May 23, 2014 | 18.53 | 19.11 | 19.11 | 19.11 | 10,327,285 | +0.79(+4.29%) |
May 22, 2014 | 18.33 | 19.45 | 18.04 | 18.32 | 31,841,564 | +0.39(+2.17%) |
May 21, 2014 | 17.56 | 17.94 | 17.48 | 17.93 | 12,432,880 | +0.49(+2.80%) |
May 20, 2014 | 18.41 | 18.45 | 17.38 | 17.44 | 12,427,118 | -1.03(-5.59%) |
May 19, 2014 | 18.01 | 18.51 | 17.90 | 18.48 | 5,976,769 | +0.45(+2.47%) |
May 16, 2014 | 18.01 | 18.06 | 17.73 | 18.03 | 4,653,182 | +0.01(+0.08%) |
May 15, 2014 | 18.35 | 18.35 | 17.84 | 18.02 | 7,045,690 | -0.39(-2.11%) |
May 14, 2014 | 18.43 | 18.53 | 18.26 | 18.41 | 4,673,668 | -0.02(-0.12%) |
May 13, 2014 | 18.61 | 18.92 | 18.31 | 18.43 | 7,292,659 | -0.14(-0.76%) |
May 12, 2014 | 18.37 | 18.65 | 18.32 | 18.57 | 4,198,768 | +0.23(+1.27%) |
May 09, 2014 | 18.05 | 18.37 | 17.97 | 18.34 | 3,747,649 | +0.29(+1.61%) |
May 08, 2014 | 17.88 | 18.22 | 17.83 | 18.05 | 4,488,627 | +0.18(+1.03%) |
May 07, 2014 | 17.85 | 17.97 | 17.73 | 17.86 | 3,649,773 | +0.05(+0.28%) |
May 06, 2014 | 18.32 | 18.32 | 17.69 | 17.81 | 6,124,412 | -0.52(-2.82%) |
May 05, 2014 | 18.41 | 18.42 | 18.22 | 18.33 | 3,866,458 | -0.17(-0.92%) |
May 02, 2014 | 18.42 | 18.73 | 18.40 | 18.50 | 5,032,542 | +0.09(+0.50%) |
May 01, 2014 | 18.48 | 18.67 | 18.32 | 18.41 | 4,647,721 | +0.06(+0.35%) |
Apr 30, 2014 | 18.22 | 18.43 | 18.03 | 18.34 | 6,478,167 | +0.10(+0.54%) |
Apr 29, 2014 | 18.09 | 18.24 | 17.58 | 18.24 | 7,085,632 | +0.17(+0.94%) |
Apr 28, 2014 | 17.40 | 18.18 | 17.33 | 18.07 | 13,103,636 | +0.83(+4.80%) |
Apr 25, 2014 | 17.10 | 17.26 | 16.89 | 17.25 | 10,491,933 | +0.13(+0.79%) |
Apr 24, 2014 | 17.22 | 17.31 | 17.08 | 17.11 | 6,047,776 | -0.06(-0.33%) |
Apr 23, 2014 | 17.35 | 17.51 | 17.17 | 17.17 | 4,018,883 | -0.16(-0.90%) |
Apr 22, 2014 | 17.15 | 17.36 | 17.01 | 17.32 | 8,391,129 | +0.26(+1.53%) |
Apr 21, 2014 | 17.37 | 17.39 | 17.03 | 17.06 | 7,449,633 | -0.25(-1.47%) |
Apr 17, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 8,775,379 | +0.01(+0.04%) |
Apr 16, 2014 | 17.80 | 17.80 | 17.22 | 17.31 | 8,096,161 | -0.37(-2.12%) |
Apr 15, 2014 | 17.96 | 18.00 | 17.15 | 17.68 | 15,194,138 | -0.50(-2.72%) |
Apr 14, 2014 | 18.22 | 18.33 | 17.96 | 18.18 | 6,351,079 | +0.13(+0.74%) |
Apr 11, 2014 | 18.41 | 18.41 | 17.88 | 18.05 | 9,205,436 | -0.50(-2.67%) |
Apr 10, 2014 | 19.38 | 19.38 | 18.54 | 18.54 | 9,687,251 | -0.81(-4.20%) |
Apr 09, 2014 | 19.39 | 19.56 | 19.18 | 19.35 | 7,181,574 | -0.01(-0.04%) |
Apr 08, 2014 | 19.26 | 19.42 | 19.08 | 19.36 | 8,600,832 | +0.13(+0.66%) |
Apr 07, 2014 | 19.51 | 19.63 | 19.08 | 19.23 | 9,827,621 | -0.36(-1.84%) |
Apr 04, 2014 | 19.13 | 19.76 | 18.78 | 19.59 | 15,965,502 | +0.66(+3.47%) |
Apr 03, 2014 | 18.97 | 19.09 | 18.77 | 18.94 | 6,006,368 | -0.02(-0.11%) |
Apr 02, 2014 | 18.65 | 19.18 | 18.60 | 18.96 | 7,449,560 | +0.30(+1.59%) |
Apr 01, 2014 | 18.68 | 18.80 | 18.43 | 18.66 | 6,738,294 | -0.02(-0.11%) |
Mar 31, 2014 | 18.63 | 18.81 | 18.43 | 18.68 | 6,348,360 | +0.24(+1.30%) |
Mar 28, 2014 | 18.20 | 18.89 | 18.21 | 18.44 | 7,850,453 | +0.24(+1.32%) |
Mar 27, 2014 | 18.19 | 18.24 | 17.78 | 18.20 | 7,951,525 | -0.03(-0.16%) |
Mar 26, 2014 | 18.62 | 18.65 | 18.10 | 18.23 | 5,989,240 | -0.30(-1.60%) |
Mar 25, 2014 | 18.77 | 18.81 | 18.46 | 18.53 | 6,774,095 | -0.11(-0.61%) |
Mar 24, 2014 | 19.05 | 19.24 | 18.49 | 18.64 | 9,704,453 | -0.43(-2.26%) |
Mar 21, 2014 | 18.46 | 19.07 | 18.33 | 19.07 | 17,251,402 | +0.79(+4.33%) |
Mar 20, 2014 | 18.16 | 18.44 | 17.91 | 18.28 | 6,507,180 | +0.06(+0.35%) |
Mar 19, 2014 | 18.33 | 18.40 | 18.14 | 18.22 | 4,996,065 | -0.09(-0.50%) |
Mar 18, 2014 | 18.38 | 18.39 | 18.13 | 18.31 | 6,256,365 | +0.03(+0.15%) |
Mar 17, 2014 | 18.15 | 18.39 | 18.01 | 18.28 | 6,036,854 | +0.22(+1.21%) |
Mar 14, 2014 | 17.77 | 18.13 | 17.74 | 18.06 | 5,482,973 | +0.29(+1.62%) |
Mar 13, 2014 | 18.21 | 18.29 | 17.72 | 17.77 | 8,288,983 | -0.32(-1.75%) |
Mar 12, 2014 | 18.17 | 18.22 | 17.92 | 18.09 | 6,728,414 | -0.16(-0.89%) |
Mar 11, 2014 | 18.39 | 18.43 | 18.09 | 18.25 | 7,937,283 | -0.19(-1.03%) |
Mar 10, 2014 | 18.12 | 18.49 | 17.94 | 18.44 | 11,056,588 | +0.31(+1.71%) |
Mar 07, 2014 | 17.96 | 18.25 | 17.70 | 18.13 | 9,562,551 | +0.25(+1.42%) |
Mar 06, 2014 | 18.00 | 18.00 | 17.36 | 17.88 | 14,737,428 | -0.07(-0.39%) |
Mar 05, 2014 | 18.26 | 18.54 | 17.84 | 17.95 | 12,378,562 | -0.18(-1.01%) |
Mar 04, 2014 | 18.60 | 18.65 | 17.99 | 18.13 | 14,122,358 | -0.25(-1.34%) |
Mar 03, 2014 | 18.55 | 18.74 | 18.29 | 18.38 | 11,442,791 | -0.34(-1.80%) |
Feb 28, 2014 | 18.17 | 18.95 | 18.05 | 18.71 | 21,954,794 | +0.74(+4.15%) |
Feb 27, 2014 | 19.47 | 19.82 | 17.86 | 17.97 | 48,218,732 | -0.18(-0.97%) |
Feb 26, 2014 | 17.95 | 18.41 | 17.75 | 18.15 | 20,755,690 | +0.36(+2.01%) |
Feb 25, 2014 | 17.63 | 18.32 | 17.62 | 17.79 | 18,455,240 | +0.10(+0.56%) |
Feb 24, 2014 | 17.39 | 17.81 | 17.34 | 17.69 | 8,578,317 | +0.37(+2.15%) |
Feb 21, 2014 | 17.43 | 17.59 | 17.27 | 17.32 | 6,584,016 | -0.14(-0.81%) |
Feb 20, 2014 | 17.38 | 17.60 | 17.33 | 17.46 | 7,389,725 | -0.03(-0.16%) |
Feb 19, 2014 | 17.56 | 17.65 | 17.40 | 17.48 | 9,773,736 | -0.08(-0.44%) |
Feb 18, 2014 | 17.53 | 17.69 | 17.30 | 17.56 | 6,265,567 | +0.15(+0.85%) |
Feb 14, 2014 | 17.35 | 17.41 | 17.41 | 17.41 | 5,771,205 | +0.07(+0.41%) |
Feb 13, 2014 | 17.38 | 17.44 | 17.18 | 17.34 | 8,532,718 | -0.15(-0.84%) |
Feb 12, 2014 | 17.86 | 17.95 | 17.30 | 17.49 | 11,845,172 | -0.37(-2.09%) |
Feb 11, 2014 | 17.77 | 18.03 | 17.68 | 17.86 | 15,202,200 | +0.13(+0.71%) |
Feb 10, 2014 | 17.22 | 17.80 | 16.98 | 17.74 | 17,150,630 | +0.48(+2.81%) |
Feb 07, 2014 | 16.73 | 17.41 | 16.72 | 17.25 | 13,212,109 | +0.59(+3.54%) |
Feb 06, 2014 | 16.20 | 16.86 | 16.18 | 16.66 | 9,363,320 | +0.41(+2.55%) |
Feb 05, 2014 | 15.82 | 16.32 | 15.67 | 16.25 | 11,746,291 | +0.24(+1.49%) |
Feb 04, 2014 | 16.28 | 16.43 | 15.92 | 16.01 | 12,760,443 | -0.20(-1.26%) |
Feb 03, 2014 | 16.54 | 16.61 | 15.81 | 16.21 | 17,466,604 | -0.33(-2.00%) |
Jan 31, 2014 | 15.71 | 16.82 | 15.57 | 16.54 | 19,221,652 | +0.58(+3.61%) |
Jan 30, 2014 | 17.07 | 17.20 | 15.94 | 15.97 | 21,713,788 | -0.88(-5.22%) |
Jan 29, 2014 | 17.22 | 17.29 | 16.76 | 16.85 | 10,512,452 | -0.53(-3.03%) |
Jan 28, 2014 | 17.19 | 17.63 | 17.18 | 17.37 | 12,996,722 | +0.08(+0.49%) |
Jan 27, 2014 | 17.60 | 17.66 | 17.07 | 17.29 | 14,186,819 | -0.30(-1.68%) |
Jan 24, 2014 | 18.12 | 18.12 | 17.51 | 17.58 | 16,984,378 | -0.74(-4.03%) |
Jan 23, 2014 | 18.27 | 18.51 | 18.04 | 18.32 | 20,845,674 | +0.04(+0.23%) |
Jan 22, 2014 | 17.28 | 18.35 | 17.20 | 18.28 | 33,690,924 | +1.08(+6.29%) |
Jan 21, 2014 | 17.28 | 17.63 | 17.04 | 17.20 | 35,326,424 | +0.03(+0.16%) |
Jan 17, 2014 | 18.98 | 17.17 | 17.17 | 17.17 | 85,845,928 | -1.69(-8.95%) |
Jan 16, 2014 | 18.21 | 19.81 | 18.12 | 18.86 | 120,481,312 | -7.55(-28.59%) |
Jan 15, 2014 | 26.21 | 26.60 | 25.59 | 26.40 | 19,976,384 | +0.37(+1.40%) |
Jan 14, 2014 | 25.96 | 26.16 | 25.07 | 26.04 | 17,262,520 | +0.13(+0.52%) |
Jan 13, 2014 | 26.56 | 27.01 | 25.72 | 25.90 | 8,067,669 | -0.67(-2.51%) |
Jan 10, 2014 | 26.51 | 26.66 | 25.90 | 26.57 | 6,884,215 | +0.20(+0.75%) |
Jan 09, 2014 | 26.35 | 26.62 | 25.90 | 26.37 | 11,506,944 | -0.22(-0.82%) |
Jan 08, 2014 | 27.04 | 27.41 | 26.43 | 26.59 | 9,883,139 | -0.38(-1.41%) |
Jan 07, 2014 | 27.51 | 27.89 | 26.55 | 26.97 | 11,154,672 | -0.72(-2.61%) |
Jan 06, 2014 | 28.08 | 28.43 | 26.91 | 27.70 | 15,616,283 | -0.89(-3.12%) |
Jan 03, 2014 | 28.46 | 28.71 | 28.35 | 28.59 | 3,650,123 | +0.13(+0.44%) |
Jan 02, 2014 | 27.93 | 28.81 | 27.84 | 28.46 | 5,708,844 | +0.44(+1.55%) |
Dec 31, 2013 | 28.12 | 28.03 | 28.03 | 28.03 | 4,164,835 | -0.09(-0.32%) |
Dec 30, 2013 | 28.29 | 28.29 | 27.63 | 28.12 | 5,305,224 | -0.11(-0.40%) |
Dec 27, 2013 | 28.83 | 28.98 | 28.15 | 28.23 | 3,885,290 | -0.61(-2.12%) |
Dec 26, 2013 | 28.28 | 28.93 | 28.28 | 28.84 | 4,824,443 | +0.58(+2.04%) |
Dec 24, 2013 | 28.48 | 28.63 | 28.16 | 28.27 | 2,162,874 | -0.27(-0.96%) |
Dec 23, 2013 | 27.94 | 28.63 | 27.82 | 28.54 | 6,973,270 | +0.67(+2.40%) |
Dec 20, 2013 | 29.11 | 29.13 | 27.86 | 27.87 | 14,324,107 | -1.19(-4.09%) |
Dec 19, 2013 | 29.52 | 29.52 | 28.95 | 29.06 | 4,283,181 | -0.43(-1.45%) |
Dec 18, 2013 | 29.26 | 29.66 | 28.79 | 29.49 | 6,528,520 | +0.52(+1.80%) |
Dec 17, 2013 | 29.26 | 29.29 | 28.70 | 28.97 | 5,166,377 | -0.36(-1.22%) |
Dec 16, 2013 | 28.72 | 29.44 | 28.61 | 29.33 | 6,088,133 | +0.86(+3.01%) |
Dec 13, 2013 | 28.39 | 28.99 | 28.38 | 28.47 | 5,622,800 | +0.20(+0.70%) |
Dec 12, 2013 | 28.43 | 28.84 | 28.11 | 28.27 | 6,985,953 | -0.20(-0.69%) |
Dec 11, 2013 | 29.07 | 29.16 | 28.29 | 28.47 | 4,665,218 | -0.72(-2.48%) |
Dec 10, 2013 | 29.11 | 29.47 | 28.93 | 29.19 | 3,537,973 | +0.13(+0.44%) |
Dec 09, 2013 | 28.87 | 29.42 | 28.86 | 29.07 | 6,420,660 | +0.22(+0.76%) |
Dec 06, 2013 | 29.37 | 29.80 | 28.74 | 28.85 | 7,118,607 | -0.27(-0.92%) |
Dec 05, 2013 | 29.79 | 30.23 | 29.07 | 29.12 | 7,564,663 | -0.84(-2.80%) |
Dec 04, 2013 | 29.40 | 30.10 | 29.12 | 29.96 | 9,475,161 | +0.56(+1.90%) |
Dec 03, 2013 | 28.58 | 29.40 | 28.49 | 29.40 | 9,006,714 | +0.64(+2.24%) |