Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.17 | 21.29 | 21.05 | 21.16 | 7,701,109 | +0.12(+0.57%) |
Nov 26, 2014 | 21.04 | 21.04 | 21.04 | 21.04 | 24,581,972 | +0.07(+0.31%) |
Nov 25, 2014 | 20.91 | 21.09 | 20.91 | 20.98 | 17,207,476 | +0.00(+0.02%) |
Nov 24, 2014 | 21.09 | 21.09 | 20.91 | 20.97 | 15,733,624 | -0.01(-0.06%) |
Nov 21, 2014 | 21.11 | 21.15 | 20.91 | 20.98 | 21,887,540 | -0.05(-0.22%) |
Nov 20, 2014 | 21.02 | 21.10 | 20.95 | 21.03 | 14,403,540 | -0.15(-0.73%) |
Nov 19, 2014 | 21.34 | 21.34 | 20.92 | 21.19 | 17,430,420 | -0.17(-0.79%) |
Nov 18, 2014 | 21.14 | 21.46 | 21.09 | 21.36 | 18,036,992 | +0.21(+1.01%) |
Nov 17, 2014 | 20.97 | 21.25 | 20.97 | 21.14 | 20,162,674 | +0.18(+0.86%) |
Nov 14, 2014 | 20.93 | 21.06 | 20.85 | 20.96 | 12,895,384 | -0.00(-0.02%) |
Nov 13, 2014 | 20.85 | 21.06 | 20.80 | 20.97 | 20,261,138 | +0.12(+0.57%) |
Nov 12, 2014 | 20.75 | 20.96 | 20.55 | 20.85 | 15,712,512 | -0.05(-0.24%) |
Nov 11, 2014 | 20.89 | 20.96 | 20.62 | 20.90 | 18,398,926 | +0.12(+0.56%) |
Nov 10, 2014 | 20.62 | 20.80 | 20.54 | 20.78 | 13,653,047 | +0.14(+0.70%) |
Nov 07, 2014 | 20.57 | 20.72 | 20.48 | 20.64 | 14,042,913 | +0.10(+0.48%) |
Nov 06, 2014 | 20.68 | 20.69 | 20.43 | 20.54 | 15,283,319 | -0.13(-0.61%) |
Nov 05, 2014 | 20.62 | 20.73 | 20.56 | 20.66 | 27,908,412 | +0.12(+0.59%) |
Nov 04, 2014 | 20.27 | 20.56 | 20.19 | 20.54 | 20,040,586 | +0.22(+1.08%) |
Nov 03, 2014 | 20.18 | 20.42 | 20.16 | 20.32 | 18,116,372 | +0.08(+0.38%) |
Oct 31, 2014 | 20.31 | 20.33 | 20.04 | 20.24 | 21,519,934 | +0.37(+1.84%) |
Oct 30, 2014 | 19.69 | 20.05 | 19.64 | 19.88 | 17,953,880 | +0.08(+0.43%) |
Oct 29, 2014 | 19.59 | 19.82 | 19.57 | 19.79 | 18,990,414 | +0.05(+0.25%) |
Oct 28, 2014 | 19.80 | 19.80 | 19.67 | 19.74 | 21,019,830 | +0.00(+0.02%) |
Oct 27, 2014 | 19.70 | 19.71 | 19.71 | 19.74 | 18,046,586 | +0.03(+0.14%) |
Oct 24, 2014 | 19.59 | 19.77 | 19.50 | 19.71 | 16,564,706 | +0.13(+0.65%) |
Oct 23, 2014 | 19.52 | 19.69 | 19.42 | 19.59 | 27,998,980 | +0.25(+1.32%) |
Oct 22, 2014 | 19.74 | 19.90 | 19.27 | 19.33 | 35,164,952 | -0.28(-1.44%) |
Oct 21, 2014 | 19.15 | 19.65 | 19.10 | 19.61 | 36,201,344 | +0.64(+3.37%) |
Oct 20, 2014 | 18.52 | 19.03 | 18.47 | 18.97 | 32,410,720 | +0.48(+2.61%) |
Oct 17, 2014 | 18.60 | 18.73 | 18.48 | 18.49 | 36,156,276 | +0.03(+0.15%) |
Oct 16, 2014 | 18.70 | 18.78 | 17.87 | 18.46 | 98,909,880 | -0.91(-4.70%) |
Oct 15, 2014 | 19.30 | 19.40 | 18.86 | 19.37 | 43,560,248 | -0.13(-0.69%) |
Oct 14, 2014 | 19.64 | 19.86 | 19.42 | 19.51 | 32,190,836 | +0.05(+0.26%) |
Oct 13, 2014 | 19.88 | 20.02 | 19.42 | 19.46 | 25,033,268 | -0.54(-2.70%) |
Oct 10, 2014 | 20.36 | 20.38 | 19.99 | 20.00 | 23,696,532 | -0.39(-1.89%) |
Oct 09, 2014 | 20.89 | 20.91 | 20.36 | 20.38 | 23,212,378 | -0.64(-3.03%) |
Oct 08, 2014 | 20.55 | 21.08 | 20.52 | 21.02 | 39,825,208 | +0.59(+2.91%) |
Oct 07, 2014 | 20.52 | 20.70 | 20.41 | 20.43 | 24,956,572 | -0.22(-1.08%) |
Oct 06, 2014 | 21.01 | 21.01 | 20.62 | 20.65 | 24,181,980 | -0.34(-1.63%) |
Oct 03, 2014 | 21.23 | 21.28 | 20.88 | 20.99 | 24,816,594 | -0.16(-0.77%) |
Oct 02, 2014 | 21.30 | 21.45 | 20.97 | 21.15 | 32,472,216 | -0.23(-1.08%) |
Oct 01, 2014 | 21.27 | 21.63 | 21.20 | 21.39 | 63,013,924 | -0.45(-2.07%) |
Sep 30, 2014 | 21.83 | 22.10 | 21.57 | 21.84 | 200,291,120 | +1.53(+7.54%) |
Sep 29, 2014 | 20.25 | 20.44 | 20.17 | 20.31 | 18,143,500 | -0.10(-0.51%) |
Sep 26, 2014 | 20.05 | 20.49 | 20.03 | 20.41 | 19,629,072 | +0.30(+1.50%) |
Sep 25, 2014 | 20.34 | 20.41 | 20.06 | 20.11 | 19,495,984 | -0.30(-1.47%) |
Sep 24, 2014 | 20.36 | 20.51 | 20.29 | 20.41 | 22,732,006 | +0.07(+0.36%) |
Sep 23, 2014 | 20.17 | 20.45 | 20.12 | 20.34 | 29,128,940 | +0.10(+0.51%) |
Sep 22, 2014 | 20.16 | 20.24 | 19.99 | 20.23 | 24,639,852 | +0.03(+0.13%) |
Sep 19, 2014 | 20.39 | 20.46 | 20.18 | 20.21 | 52,944,164 | -0.12(-0.57%) |
Sep 18, 2014 | 20.05 | 20.33 | 19.96 | 20.32 | 32,132,604 | +0.29(+1.44%) |
Sep 17, 2014 | 19.94 | 20.11 | 19.82 | 20.03 | 29,762,136 | +0.13(+0.66%) |
Sep 16, 2014 | 19.65 | 20.01 | 19.50 | 19.90 | 35,404,304 | +0.25(+1.28%) |
Sep 15, 2014 | 20.14 | 20.16 | 19.57 | 19.65 | 33,095,004 | -0.47(-2.36%) |
Sep 12, 2014 | 19.51 | 20.46 | 19.30 | 20.13 | 109,880,112 | +0.58(+2.98%) |
Sep 11, 2014 | 19.58 | 19.77 | 19.48 | 19.54 | 44,007,360 | -0.16(-0.82%) |
Sep 10, 2014 | 19.85 | 19.88 | 19.49 | 19.70 | 80,393,400 | -0.63(-3.09%) |
Sep 09, 2014 | 20.96 | 21.21 | 20.22 | 20.33 | 52,455,336 | -0.58(-2.77%) |
Sep 08, 2014 | 20.74 | 20.93 | 20.62 | 20.91 | 23,512,528 | +0.13(+0.61%) |
Sep 05, 2014 | 20.94 | 20.98 | 20.57 | 20.78 | 42,020,876 | -0.21(-0.99%) |
Sep 04, 2014 | 21.13 | 21.38 | 20.82 | 20.99 | 33,929,036 | -0.04(-0.20%) |
Sep 03, 2014 | 21.26 | 21.33 | 20.96 | 21.04 | 21,050,402 | -0.13(-0.60%) |
Sep 02, 2014 | 21.39 | 21.44 | 21.09 | 21.16 | 28,988,898 | -0.24(-1.12%) |
Aug 29, 2014 | 21.50 | 21.40 | 21.40 | 21.40 | 53,350,536 | +0.03(+0.13%) |
Aug 28, 2014 | 21.54 | 21.54 | 21.22 | 21.37 | 24,902,608 | -0.19(-0.88%) |
Aug 27, 2014 | 21.70 | 21.86 | 21.51 | 21.56 | 19,669,530 | -0.13(-0.59%) |
Aug 26, 2014 | 21.40 | 21.79 | 21.37 | 21.69 | 23,340,330 | +0.29(+1.37%) |
Aug 25, 2014 | 21.44 | 21.64 | 21.36 | 21.40 | 17,462,316 | -0.00(-0.02%) |
Aug 22, 2014 | 21.48 | 21.59 | 21.30 | 21.40 | 30,465,362 | -0.15(-0.70%) |
Aug 21, 2014 | 20.64 | 22.00 | 20.63 | 21.55 | 130,793,864 | +0.96(+4.66%) |
Aug 20, 2014 | 20.63 | 20.70 | 20.55 | 20.59 | 19,435,948 | -0.13(-0.65%) |
Aug 19, 2014 | 20.55 | 20.73 | 20.49 | 20.73 | 21,057,042 | +0.25(+1.21%) |
Aug 18, 2014 | 20.46 | 20.50 | 20.36 | 20.48 | 23,016,810 | +0.18(+0.89%) |
Aug 15, 2014 | 20.58 | 20.58 | 20.28 | 20.30 | 35,239,728 | -0.11(-0.55%) |
Aug 14, 2014 | 20.39 | 20.50 | 20.36 | 20.41 | 25,753,250 | -0.00(-0.02%) |
Aug 13, 2014 | 20.34 | 20.50 | 20.24 | 20.41 | 32,092,490 | -0.19(-0.92%) |
Aug 12, 2014 | 20.77 | 20.80 | 20.51 | 20.60 | 20,017,452 | -0.17(-0.84%) |
Aug 11, 2014 | 20.91 | 20.99 | 20.72 | 20.78 | 20,581,374 | -0.08(-0.39%) |
Aug 08, 2014 | 20.66 | 20.87 | 20.50 | 20.86 | 26,780,724 | +0.20(+0.99%) |
Aug 07, 2014 | 20.70 | 20.92 | 20.60 | 20.65 | 26,061,490 | +0.04(+0.19%) |
Aug 06, 2014 | 20.42 | 20.70 | 20.36 | 20.61 | 26,476,860 | +0.08(+0.38%) |
Aug 05, 2014 | 20.44 | 20.56 | 20.37 | 20.54 | 28,481,172 | +0.08(+0.38%) |
Aug 04, 2014 | 20.21 | 20.49 | 20.14 | 20.46 | 31,017,526 | +0.20(+1.01%) |
Aug 01, 2014 | 20.35 | 20.40 | 20.11 | 20.26 | 33,308,946 | -0.12(-0.57%) |
Jul 31, 2014 | 20.41 | 20.46 | 20.31 | 20.37 | 29,766,740 | -0.15(-0.75%) |
Jul 30, 2014 | 20.55 | 20.66 | 20.34 | 20.53 | 23,622,186 | +0.01(+0.04%) |
Jul 29, 2014 | 20.48 | 20.58 | 20.34 | 20.52 | 31,159,086 | +0.11(+0.53%) |
Jul 28, 2014 | 20.40 | 20.47 | 20.14 | 20.41 | 24,383,828 | +0.07(+0.34%) |
Jul 25, 2014 | 20.35 | 20.48 | 20.26 | 20.34 | 29,177,062 | -0.19(-0.90%) |
Jul 24, 2014 | 20.25 | 20.63 | 20.25 | 20.53 | 42,145,680 | +0.22(+1.08%) |
Jul 23, 2014 | 20.05 | 20.33 | 20.00 | 20.31 | 35,935,468 | +0.24(+1.17%) |
Jul 22, 2014 | 20.00 | 20.16 | 19.94 | 20.07 | 26,981,944 | +0.14(+0.68%) |
Jul 21, 2014 | 19.77 | 20.00 | 19.68 | 19.94 | 25,026,260 | +0.08(+0.43%) |
Jul 18, 2014 | 19.64 | 19.91 | 19.50 | 19.85 | 33,579,712 | +0.17(+0.88%) |
Jul 17, 2014 | 19.70 | 19.99 | 19.60 | 19.68 | 56,192,256 | +0.13(+0.65%) |
Jul 16, 2014 | 19.68 | 19.74 | 19.47 | 19.55 | 34,813,824 | -0.04(-0.23%) |
Jul 15, 2014 | 19.84 | 19.86 | 19.48 | 19.59 | 24,454,054 | -0.13(-0.67%) |
Jul 14, 2014 | 19.76 | 19.79 | 19.54 | 19.73 | 24,176,268 | -0.13(-0.66%) |
Jul 11, 2014 | 19.67 | 19.99 | 19.67 | 19.86 | 36,028,120 | +0.45(+2.31%) |
Jul 10, 2014 | 19.37 | 19.49 | 19.18 | 19.41 | 21,565,872 | -0.23(-1.17%) |
Jul 09, 2014 | 19.40 | 19.64 | 19.28 | 19.64 | 21,680,020 | +0.29(+1.49%) |
Jul 08, 2014 | 19.52 | 19.58 | 19.28 | 19.35 | 33,876,656 | -0.22(-1.10%) |
Jul 07, 2014 | 19.64 | 19.66 | 19.52 | 19.57 | 18,684,750 | -0.08(-0.39%) |
Jul 03, 2014 | 19.65 | 19.64 | 19.64 | 19.64 | 28,417,434 | +0.15(+0.77%) |
Jul 02, 2014 | 19.48 | 19.59 | 19.47 | 19.49 | 24,212,886 | +0.02(+0.10%) |
Jul 01, 2014 | 19.35 | 19.54 | 19.31 | 19.47 | 22,832,982 | +0.17(+0.88%) |
Jun 30, 2014 | 19.35 | 19.35 | 19.20 | 19.30 | 27,497,924 | -0.01(-0.04%) |
Jun 27, 2014 | 19.12 | 19.35 | 19.06 | 19.31 | 28,640,332 | +0.24(+1.23%) |
Jun 26, 2014 | 19.09 | 19.15 | 18.91 | 19.08 | 20,908,744 | +0.06(+0.30%) |
Jun 25, 2014 | 18.82 | 19.09 | 18.77 | 19.02 | 23,069,644 | +0.18(+0.96%) |
Jun 24, 2014 | 19.05 | 19.08 | 18.80 | 18.84 | 29,279,944 | -0.21(-1.09%) |
Jun 23, 2014 | 19.08 | 19.15 | 18.86 | 19.05 | 24,430,426 | +0.02(+0.10%) |
Jun 20, 2014 | 19.18 | 19.18 | 18.88 | 19.03 | 48,161,352 | -0.10(-0.52%) |
Jun 19, 2014 | 19.16 | 19.20 | 19.09 | 19.13 | 30,914,910 | -0.02(-0.12%) |
Jun 18, 2014 | 18.97 | 19.18 | 18.84 | 19.15 | 23,902,000 | +0.23(+1.22%) |
Jun 17, 2014 | 18.86 | 18.98 | 18.81 | 18.92 | 22,387,304 | +0.02(+0.12%) |
Jun 16, 2014 | 18.86 | 18.96 | 18.79 | 18.89 | 19,981,370 | -0.02(-0.08%) |
Jun 13, 2014 | 18.81 | 19.00 | 18.74 | 18.91 | 23,547,414 | +0.19(+0.99%) |
Jun 12, 2014 | 18.84 | 18.94 | 18.70 | 18.73 | 34,764,580 | -0.10(-0.55%) |
Jun 11, 2014 | 18.63 | 18.86 | 18.56 | 18.83 | 39,660,376 | +0.22(+1.20%) |
Jun 10, 2014 | 18.76 | 18.82 | 18.57 | 18.61 | 93,210,248 | -0.56(-2.92%) |
Jun 06, 2014 | 19.62 | 19.62 | 19.09 | 19.16 | 55,538,136 | -0.34(-1.73%) |
Jun 05, 2014 | 19.54 | 19.54 | 19.31 | 19.50 | 31,120,564 | +0.05(+0.25%) |
Jun 04, 2014 | 19.43 | 19.57 | 19.25 | 19.45 | 17,147,408 | +0.01(+0.06%) |
Jun 03, 2014 | 19.45 | 19.64 | 19.38 | 19.44 | 22,308,064 | -0.03(-0.14%) |
Jun 02, 2014 | 19.54 | 19.64 | 19.41 | 19.47 | 19,856,214 | -0.09(-0.47%) |
May 30, 2014 | 19.41 | 19.59 | 19.21 | 19.56 | 40,035,772 | +0.23(+1.18%) |
May 29, 2014 | 19.53 | 19.59 | 19.27 | 19.33 | 43,424,488 | -0.10(-0.50%) |
May 28, 2014 | 19.95 | 19.97 | 19.40 | 19.43 | 47,677,800 | -0.53(-2.67%) |
May 27, 2014 | 20.17 | 20.17 | 19.94 | 19.96 | 26,739,068 | -0.10(-0.48%) |
May 23, 2014 | 19.94 | 20.06 | 20.06 | 20.06 | 43,894,136 | +0.29(+1.46%) |
May 22, 2014 | 20.05 | 20.07 | 19.76 | 19.77 | 23,370,370 | -0.24(-1.18%) |
May 21, 2014 | 19.61 | 20.01 | 19.40 | 20.01 | 45,097,264 | -0.03(-0.15%) |
May 20, 2014 | 20.13 | 20.14 | 19.91 | 20.04 | 16,390,673 | -0.14(-0.71%) |
May 19, 2014 | 19.96 | 20.23 | 19.91 | 20.18 | 21,300,026 | +0.15(+0.73%) |
May 16, 2014 | 19.92 | 20.24 | 19.66 | 20.03 | 47,943,608 | +0.23(+1.15%) |
May 15, 2014 | 19.74 | 19.85 | 19.53 | 19.80 | 32,499,184 | -0.11(-0.56%) |
May 14, 2014 | 19.97 | 20.08 | 19.89 | 19.92 | 28,827,860 | +0.03(+0.14%) |
May 13, 2014 | 19.82 | 19.96 | 19.77 | 19.89 | 32,772,268 | +0.10(+0.49%) |
May 12, 2014 | 19.64 | 19.81 | 19.55 | 19.79 | 33,036,426 | +0.30(+1.56%) |
May 09, 2014 | 19.47 | 19.62 | 19.40 | 19.49 | 36,795,344 | +0.11(+0.55%) |
May 08, 2014 | 19.52 | 19.75 | 19.29 | 19.38 | 33,758,512 | -0.12(-0.61%) |
May 07, 2014 | 19.60 | 19.68 | 19.19 | 19.50 | 51,393,908 | -0.15(-0.75%) |
May 06, 2014 | 20.08 | 20.08 | 19.62 | 19.65 | 37,580,956 | -0.40(-2.02%) |
May 05, 2014 | 19.97 | 20.19 | 19.88 | 20.05 | 28,254,624 | -0.00(-0.02%) |
May 02, 2014 | 19.95 | 20.26 | 19.94 | 20.06 | 31,665,470 | +0.12(+0.62%) |
May 01, 2014 | 20.06 | 20.34 | 19.92 | 19.93 | 33,125,536 | -0.05(-0.27%) |
Apr 30, 2014 | 20.03 | 20.21 | 19.62 | 19.99 | 84,035,824 | -1.05(-4.97%) |
Apr 29, 2014 | 20.79 | 21.08 | 20.59 | 21.03 | 34,444,556 | +0.35(+1.68%) |
Apr 28, 2014 | 20.87 | 20.87 | 20.42 | 20.68 | 25,144,568 | -0.03(-0.15%) |
Apr 25, 2014 | 21.05 | 21.13 | 20.61 | 20.72 | 25,011,306 | -0.43(-2.04%) |
Apr 24, 2014 | 21.39 | 21.44 | 21.00 | 21.15 | 19,883,854 | -0.04(-0.18%) |
Apr 23, 2014 | 21.42 | 21.43 | 21.07 | 21.19 | 17,081,664 | -0.20(-0.96%) |
Apr 22, 2014 | 21.16 | 21.45 | 21.04 | 21.39 | 19,263,088 | +0.21(+0.98%) |
Apr 21, 2014 | 21.19 | 21.21 | 20.95 | 21.18 | 14,900,006 | -0.02(-0.07%) |
Apr 17, 2014 | 21.01 | 21.20 | 21.20 | 21.20 | 46,299,148 | +0.11(+0.51%) |
Apr 16, 2014 | 20.90 | 21.16 | 20.79 | 21.09 | 18,503,282 | +0.30(+1.47%) |
Apr 15, 2014 | 20.77 | 20.92 | 20.41 | 20.78 | 27,725,212 | -0.03(-0.15%) |
Apr 14, 2014 | 20.73 | 20.85 | 20.55 | 20.82 | 31,052,530 | +0.20(+0.97%) |
Apr 11, 2014 | 20.78 | 20.99 | 20.57 | 20.61 | 33,020,714 | -0.24(-1.15%) |
Apr 10, 2014 | 21.22 | 21.31 | 20.79 | 20.85 | 75,749,200 | -0.70(-3.24%) |
Apr 09, 2014 | 21.18 | 21.58 | 21.15 | 21.55 | 28,086,822 | +0.42(+1.99%) |
Apr 08, 2014 | 20.74 | 21.21 | 20.59 | 21.13 | 48,548,580 | +0.71(+3.49%) |
Apr 07, 2014 | 20.84 | 20.87 | 20.38 | 20.42 | 43,444,020 | -0.40(-1.94%) |
Apr 04, 2014 | 21.27 | 21.40 | 20.77 | 20.82 | 41,386,216 | -0.22(-1.06%) |
Apr 03, 2014 | 21.22 | 21.30 | 20.93 | 21.05 | 29,168,516 | -0.34(-1.57%) |
Apr 02, 2014 | 21.65 | 21.69 | 21.32 | 21.38 | 24,448,994 | -0.23(-1.05%) |
Apr 01, 2014 | 21.44 | 21.67 | 21.36 | 21.61 | 20,581,926 | +0.31(+1.45%) |
Mar 31, 2014 | 21.47 | 21.66 | 21.29 | 21.30 | 18,394,550 | +0.02(+0.09%) |
Mar 28, 2014 | 21.38 | 21.46 | 21.11 | 21.28 | 23,013,776 | +0.00(+0.02%) |
Mar 27, 2014 | 21.39 | 21.50 | 20.91 | 21.28 | 24,361,664 | -0.16(-0.76%) |
Mar 26, 2014 | 21.91 | 21.92 | 21.39 | 21.44 | 19,399,972 | -0.28(-1.30%) |
Mar 25, 2014 | 21.92 | 22.00 | 21.49 | 21.72 | 20,945,548 | -0.08(-0.37%) |
Mar 24, 2014 | 21.98 | 22.18 | 21.66 | 21.80 | 22,823,242 | -0.16(-0.74%) |
Mar 21, 2014 | 22.09 | 22.27 | 21.89 | 21.96 | 30,467,206 | -0.06(-0.28%) |
Mar 20, 2014 | 22.06 | 22.12 | 21.84 | 22.03 | 19,414,930 | -0.07(-0.31%) |
Mar 19, 2014 | 22.22 | 22.43 | 21.97 | 22.10 | 18,256,718 | -0.21(-0.93%) |
Mar 18, 2014 | 22.23 | 22.39 | 22.08 | 22.30 | 16,139,223 | +0.16(+0.73%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.00 | 22.14 | 21,767,206 | +0.26(+1.20%) |
Mar 14, 2014 | 21.85 | 22.10 | 21.75 | 21.88 | 22,091,506 | +0.02(+0.07%) |
Mar 13, 2014 | 22.48 | 22.59 | 21.77 | 21.86 | 31,841,406 | -0.49(-2.21%) |
Mar 12, 2014 | 22.05 | 22.39 | 21.97 | 22.36 | 23,251,048 | +0.17(+0.76%) |
Mar 11, 2014 | 22.54 | 22.73 | 22.16 | 22.19 | 26,509,800 | -0.26(-1.17%) |
Mar 10, 2014 | 22.59 | 22.71 | 22.38 | 22.45 | 25,294,706 | -0.32(-1.42%) |
Mar 07, 2014 | 22.92 | 22.96 | 22.61 | 22.77 | 23,597,462 | -0.09(-0.40%) |
Mar 06, 2014 | 22.75 | 23.00 | 22.70 | 22.87 | 31,179,990 | +0.17(+0.75%) |
Mar 05, 2014 | 22.76 | 23.00 | 22.67 | 22.70 | 24,689,572 | -0.08(-0.34%) |
Mar 04, 2014 | 22.74 | 22.86 | 22.65 | 22.77 | 25,817,710 | +0.29(+1.29%) |
Mar 03, 2014 | 22.32 | 22.59 | 22.15 | 22.48 | 27,201,520 | -0.18(-0.78%) |
Feb 28, 2014 | 22.54 | 23.02 | 22.50 | 22.66 | 42,435,200 | +0.17(+0.74%) |
Feb 27, 2014 | 22.10 | 22.86 | 22.03 | 22.50 | 56,535,376 | +0.39(+1.74%) |
Feb 26, 2014 | 21.68 | 22.29 | 21.66 | 22.11 | 47,839,088 | +0.46(+2.12%) |
Feb 25, 2014 | 21.70 | 21.78 | 21.44 | 21.65 | 26,626,468 | -0.06(-0.27%) |
Feb 24, 2014 | 21.18 | 21.86 | 21.05 | 21.71 | 48,955,412 | +0.66(+3.13%) |
Feb 21, 2014 | 21.27 | 21.41 | 21.05 | 21.05 | 26,948,976 | -0.14(-0.67%) |
Feb 20, 2014 | 21.11 | 21.33 | 21.11 | 21.19 | 20,690,242 | +0.08(+0.40%) |
Feb 19, 2014 | 21.34 | 21.40 | 21.07 | 21.11 | 25,003,892 | -0.16(-0.74%) |
Feb 18, 2014 | 21.15 | 21.41 | 21.02 | 21.27 | 25,452,384 | +0.15(+0.69%) |
Feb 14, 2014 | 20.89 | 21.12 | 21.12 | 21.12 | 59,603,976 | -0.06(-0.27%) |
Feb 13, 2014 | 21.01 | 21.19 | 20.87 | 21.18 | 30,558,796 | +0.03(+0.16%) |
Feb 12, 2014 | 20.93 | 21.17 | 20.88 | 21.14 | 29,753,584 | +0.20(+0.95%) |
Feb 11, 2014 | 20.84 | 20.99 | 20.61 | 20.94 | 30,060,728 | +0.21(+0.99%) |
Feb 10, 2014 | 21.00 | 21.01 | 20.60 | 20.74 | 25,077,844 | -0.31(-1.47%) |
Feb 07, 2014 | 21.00 | 21.11 | 20.76 | 21.05 | 25,283,060 | +0.08(+0.40%) |
Feb 06, 2014 | 20.69 | 21.03 | 20.64 | 20.97 | 38,965,984 | +0.33(+1.59%) |
Feb 05, 2014 | 20.16 | 20.84 | 20.07 | 20.64 | 43,459,920 | +0.24(+1.15%) |
Feb 04, 2014 | 20.27 | 20.49 | 20.24 | 20.40 | 28,451,010 | +0.20(+0.99%) |
Feb 03, 2014 | 20.49 | 20.57 | 20.09 | 20.20 | 43,614,564 | -0.31(-1.52%) |
Jan 31, 2014 | 20.28 | 20.68 | 20.17 | 20.51 | 32,050,466 | +0.01(+0.04%) |
Jan 30, 2014 | 20.29 | 20.57 | 20.22 | 20.51 | 43,034,972 | +0.38(+1.90%) |
Jan 29, 2014 | 20.36 | 20.42 | 20.07 | 20.13 | 42,942,596 | -0.37(-1.82%) |
Jan 28, 2014 | 20.47 | 20.68 | 20.38 | 20.50 | 33,488,724 | +0.11(+0.53%) |
Jan 27, 2014 | 20.75 | 20.94 | 20.35 | 20.39 | 58,168,708 | -0.57(-2.74%) |
Jan 24, 2014 | 21.04 | 21.19 | 20.77 | 20.97 | 63,759,284 | -0.22(-1.04%) |
Jan 23, 2014 | 21.49 | 21.56 | 20.82 | 21.19 | 160,323,760 | +0.20(+0.97%) |
Jan 22, 2014 | 20.76 | 21.02 | 20.74 | 20.98 | 82,372,848 | +0.10(+0.48%) |
Jan 21, 2014 | 20.82 | 20.90 | 20.63 | 20.88 | 41,351,236 | +0.37(+1.79%) |
Jan 17, 2014 | 20.60 | 20.51 | 20.51 | 20.51 | 140,007,104 | -0.21(-1.00%) |
Jan 16, 2014 | 20.74 | 20.88 | 20.67 | 20.72 | 29,203,940 | -0.02(-0.09%) |
Jan 15, 2014 | 20.42 | 20.88 | 20.42 | 20.74 | 35,937,164 | +0.32(+1.57%) |
Jan 14, 2014 | 20.30 | 20.47 | 20.21 | 20.42 | 33,304,886 | +0.16(+0.80%) |
Jan 13, 2014 | 20.10 | 20.40 | 19.97 | 20.26 | 49,409,132 | +0.15(+0.73%) |
Jan 10, 2014 | 20.01 | 20.13 | 19.71 | 20.11 | 52,002,860 | +0.03(+0.17%) |
Jan 09, 2014 | 20.34 | 20.36 | 19.99 | 20.08 | 27,302,314 | -0.12(-0.57%) |
Jan 08, 2014 | 20.42 | 20.68 | 20.12 | 20.19 | 33,801,312 | -0.19(-0.95%) |
Jan 07, 2014 | 20.20 | 20.45 | 20.04 | 20.39 | 36,479,216 | +0.42(+2.10%) |
Jan 06, 2014 | 20.21 | 20.23 | 19.75 | 19.97 | 46,114,192 | -0.57(-2.78%) |
Jan 03, 2014 | 20.86 | 20.90 | 20.51 | 20.54 | 24,872,748 | -0.26(-1.26%) |
Jan 02, 2014 | 21.20 | 21.21 | 20.78 | 20.80 | 25,856,276 | -0.36(-1.69%) |
Dec 31, 2013 | 20.84 | 21.16 | 21.16 | 21.16 | 39,221,304 | +0.33(+1.58%) |
Dec 30, 2013 | 21.00 | 21.01 | 20.75 | 20.83 | 15,849,494 | -0.07(-0.31%) |
Dec 27, 2013 | 20.83 | 21.01 | 20.72 | 20.89 | 17,176,438 | +0.05(+0.22%) |
Dec 26, 2013 | 21.13 | 21.14 | 20.71 | 20.85 | 26,683,484 | -0.43(-2.01%) |
Dec 24, 2013 | 21.11 | 21.30 | 21.11 | 21.27 | 14,314,980 | -0.05(-0.23%) |
Dec 23, 2013 | 21.09 | 21.33 | 21.05 | 21.32 | 35,020,236 | +0.28(+1.32%) |
Dec 20, 2013 | 20.61 | 21.13 | 20.58 | 21.05 | 44,681,772 | +0.46(+2.21%) |
Dec 19, 2013 | 20.45 | 20.60 | 20.22 | 20.59 | 26,477,814 | +0.10(+0.51%) |
Dec 18, 2013 | 20.39 | 20.51 | 19.88 | 20.49 | 34,257,288 | +0.21(+1.05%) |
Dec 17, 2013 | 20.13 | 20.53 | 20.05 | 20.28 | 39,343,588 | -0.20(-1.00%) |
Dec 16, 2013 | 20.19 | 20.55 | 20.06 | 20.48 | 33,884,148 | +0.60(+3.03%) |
Dec 13, 2013 | 19.92 | 20.12 | 19.83 | 19.88 | 18,989,234 | +0.07(+0.35%) |
Dec 12, 2013 | 19.76 | 20.04 | 19.74 | 19.81 | 21,065,812 | +0.00(+0.00%) |
Dec 11, 2013 | 20.01 | 20.08 | 19.79 | 19.81 | 21,297,838 | -0.21(-1.06%) |
Dec 10, 2013 | 19.92 | 20.17 | 19.91 | 20.02 | 22,788,658 | +0.09(+0.45%) |
Dec 09, 2013 | 20.05 | 20.15 | 19.88 | 19.93 | 20,467,176 | -0.12(-0.62%) |
Dec 06, 2013 | 19.94 | 20.21 | 19.94 | 20.06 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.70 | 19.92 | 19.61 | 19.82 | 25,518,336 | +0.12(+0.63%) |
Dec 04, 2013 | 19.78 | 19.87 | 19.48 | 19.70 | 40,092,536 | -0.32(-1.62%) |
Dec 03, 2013 | 19.99 | 20.14 | 19.77 | 20.02 | 37,499,444 | +0.22(+1.13%) |