Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.89 | 23.04 | 22.79 | 22.81 | 36,696,264 | -0.18(-0.78%) |
Feb 26, 2015 | 22.91 | 23.08 | 22.85 | 22.99 | 29,926,988 | -0.05(-0.20%) |
Feb 25, 2015 | 22.76 | 23.12 | 22.55 | 23.04 | 56,000,036 | +0.21(+0.93%) |
Feb 24, 2015 | 22.74 | 22.82 | 22.65 | 22.82 | 29,125,766 | -0.03(-0.15%) |
Feb 23, 2015 | 22.67 | 22.94 | 22.64 | 22.86 | 34,809,048 | -0.11(-0.49%) |
Feb 20, 2015 | 22.78 | 22.98 | 22.66 | 22.97 | 39,550,176 | +0.10(+0.44%) |
Feb 19, 2015 | 22.82 | 22.91 | 22.67 | 22.87 | 40,111,068 | -0.05(-0.20%) |
Feb 18, 2015 | 22.98 | 22.98 | 22.76 | 22.92 | 32,539,364 | -0.07(-0.29%) |
Feb 17, 2015 | 22.96 | 23.16 | 22.91 | 22.98 | 34,404,436 | -0.04(-0.17%) |
Feb 13, 2015 | 23.06 | 23.02 | 23.02 | 23.02 | 35,192,700 | -0.15(-0.66%) |
Feb 12, 2015 | 22.78 | 23.24 | 22.75 | 23.18 | 65,685,796 | +0.41(+1.81%) |
Feb 11, 2015 | 22.60 | 22.94 | 22.60 | 22.76 | 59,348,444 | +0.07(+0.29%) |
Feb 10, 2015 | 22.25 | 22.74 | 22.20 | 22.70 | 89,406,368 | +0.72(+3.27%) |
Feb 09, 2015 | 21.92 | 22.17 | 21.83 | 21.98 | 42,360,472 | -0.07(-0.30%) |
Feb 06, 2015 | 21.91 | 22.21 | 21.75 | 22.05 | 52,631,364 | +0.12(+0.55%) |
Feb 05, 2015 | 21.96 | 22.07 | 21.67 | 21.93 | 89,420,744 | +0.61(+2.87%) |
Feb 04, 2015 | 21.25 | 21.45 | 21.08 | 21.31 | 55,177,916 | +0.22(+1.04%) |
Feb 03, 2015 | 20.98 | 21.19 | 20.73 | 21.09 | 50,068,548 | +0.24(+1.17%) |
Feb 02, 2015 | 20.71 | 20.85 | 20.44 | 20.85 | 35,126,248 | +0.26(+1.28%) |
Jan 30, 2015 | 20.86 | 20.94 | 20.55 | 20.59 | 65,377,256 | -0.38(-1.82%) |
Jan 29, 2015 | 21.02 | 21.06 | 20.78 | 20.97 | 44,263,604 | -0.08(-0.38%) |
Jan 28, 2015 | 21.46 | 21.83 | 20.76 | 21.05 | 48,638,244 | -0.43(-1.99%) |
Jan 27, 2015 | 21.31 | 21.97 | 21.28 | 21.48 | 61,538,624 | -0.13(-0.61%) |
Jan 26, 2015 | 21.39 | 21.64 | 21.19 | 21.61 | 40,733,172 | +0.23(+1.08%) |
Jan 23, 2015 | 21.65 | 21.67 | 21.36 | 21.38 | 39,428,888 | -0.24(-1.10%) |
Jan 22, 2015 | 21.52 | 21.63 | 21.11 | 21.62 | 45,203,588 | +0.11(+0.52%) |
Jan 21, 2015 | 21.69 | 22.07 | 21.45 | 21.50 | 50,443,780 | -0.30(-1.39%) |
Jan 20, 2015 | 21.72 | 21.81 | 21.44 | 21.81 | 64,007,160 | +0.20(+0.91%) |
Jan 16, 2015 | 21.27 | 21.62 | 21.25 | 21.61 | 36,214,608 | +0.26(+1.23%) |
Jan 15, 2015 | 21.40 | 21.59 | 21.25 | 21.35 | 38,384,516 | -0.05(-0.25%) |
Jan 14, 2015 | 21.22 | 21.56 | 21.17 | 21.40 | 46,439,604 | +0.03(+0.12%) |
Jan 13, 2015 | 21.66 | 21.89 | 21.16 | 21.37 | 51,828,492 | -0.22(-1.01%) |
Jan 12, 2015 | 21.52 | 21.66 | 21.48 | 21.59 | 35,812,112 | +0.08(+0.37%) |
Jan 09, 2015 | 21.40 | 21.54 | 21.36 | 21.51 | 37,563,096 | +0.10(+0.46%) |
Jan 08, 2015 | 21.31 | 21.50 | 21.23 | 21.41 | 70,791,232 | +0.43(+2.04%) |
Jan 07, 2015 | 20.90 | 21.00 | 20.80 | 20.98 | 29,160,790 | +0.28(+1.37%) |
Jan 06, 2015 | 20.60 | 20.99 | 20.50 | 20.70 | 42,438,764 | +0.17(+0.83%) |
Jan 05, 2015 | 20.65 | 20.69 | 20.43 | 20.53 | 35,524,664 | -0.11(-0.54%) |
Jan 02, 2015 | 20.60 | 20.94 | 20.57 | 20.64 | 23,577,264 | +0.12(+0.58%) |
Dec 31, 2014 | 20.54 | 20.52 | 20.52 | 20.52 | 22,662,304 | -0.15(-0.73%) |
Dec 30, 2014 | 20.61 | 20.75 | 20.58 | 20.67 | 16,747,262 | -0.01(-0.03%) |
Dec 29, 2014 | 20.73 | 20.83 | 20.67 | 20.68 | 19,239,744 | -0.17(-0.82%) |
Dec 26, 2014 | 20.75 | 20.98 | 20.62 | 20.85 | 13,063,707 | +0.15(+0.73%) |
Dec 24, 2014 | 20.71 | 20.70 | 20.70 | 20.70 | 16,428,273 | -0.02(-0.10%) |
Dec 23, 2014 | 21.20 | 21.23 | 20.27 | 20.72 | 52,816,956 | -0.42(-1.99%) |
Dec 22, 2014 | 20.99 | 21.16 | 20.83 | 21.14 | 27,921,894 | +0.10(+0.47%) |
Dec 19, 2014 | 21.02 | 21.14 | 20.82 | 21.04 | 68,229,496 | -0.02(-0.09%) |
Dec 18, 2014 | 20.77 | 21.08 | 20.70 | 21.06 | 54,474,332 | +0.56(+2.73%) |
Dec 17, 2014 | 20.23 | 20.65 | 20.15 | 20.50 | 37,426,992 | +0.30(+1.47%) |
Dec 16, 2014 | 20.31 | 20.79 | 20.19 | 20.21 | 35,936,924 | -0.13(-0.62%) |
Dec 15, 2014 | 20.51 | 20.52 | 20.22 | 20.33 | 48,169,244 | -0.06(-0.29%) |
Dec 12, 2014 | 20.65 | 20.71 | 20.33 | 20.39 | 41,764,104 | -0.46(-2.21%) |
Dec 11, 2014 | 20.99 | 21.82 | 20.76 | 20.85 | 40,001,652 | -0.14(-0.66%) |
Dec 10, 2014 | 21.08 | 21.20 | 20.92 | 20.99 | 45,864,780 | -0.06(-0.28%) |
Dec 09, 2014 | 20.79 | 21.09 | 20.72 | 21.05 | 40,047,340 | -0.01(-0.06%) |
Dec 08, 2014 | 20.94 | 21.23 | 20.92 | 21.06 | 40,781,856 | -0.01(-0.06%) |
Dec 05, 2014 | 20.85 | 21.17 | 20.82 | 21.08 | 37,726,472 | +0.21(+1.01%) |
Dec 04, 2014 | 20.79 | 20.96 | 20.65 | 20.86 | 29,371,730 | -0.05(-0.25%) |
Dec 03, 2014 | 20.75 | 20.94 | 20.63 | 20.92 | 47,745,228 | +0.12(+0.57%) |
Dec 02, 2014 | 20.71 | 20.83 | 20.61 | 20.80 | 38,506,012 | +0.20(+0.99%) |
Dec 01, 2014 | 20.34 | 20.76 | 20.34 | 20.59 | 34,732,408 | +0.07(+0.35%) |
Nov 28, 2014 | 20.51 | 20.84 | 20.46 | 20.52 | 30,781,128 | +0.03(+0.16%) |
Nov 26, 2014 | 20.19 | 20.49 | 20.49 | 20.49 | 41,705,924 | +0.42(+2.07%) |
Nov 25, 2014 | 19.90 | 20.20 | 19.88 | 20.07 | 38,684,052 | +0.16(+0.83%) |
Nov 24, 2014 | 20.11 | 20.18 | 19.84 | 19.91 | 46,495,652 | -0.15(-0.76%) |
Nov 21, 2014 | 20.26 | 20.28 | 19.90 | 20.06 | 41,890,860 | +0.01(+0.03%) |
Nov 20, 2014 | 19.98 | 20.09 | 19.93 | 20.05 | 25,010,354 | +0.00(+0.00%) |
Nov 19, 2014 | 20.04 | 20.13 | 19.95 | 20.05 | 24,099,012 | -0.10(-0.49%) |
Nov 18, 2014 | 20.09 | 20.21 | 19.96 | 20.15 | 30,715,050 | +0.18(+0.89%) |
Nov 17, 2014 | 19.70 | 20.03 | 19.68 | 19.97 | 39,824,436 | -0.01(-0.07%) |
Nov 14, 2014 | 20.01 | 20.13 | 19.91 | 19.99 | 27,524,150 | -0.05(-0.26%) |
Nov 13, 2014 | 20.11 | 20.17 | 19.94 | 20.04 | 21,784,238 | +0.00(+0.00%) |
Nov 12, 2014 | 19.92 | 20.12 | 19.92 | 20.04 | 33,398,638 | +0.07(+0.33%) |
Nov 11, 2014 | 19.88 | 20.03 | 19.83 | 19.97 | 22,833,984 | +0.08(+0.40%) |
Nov 10, 2014 | 19.74 | 19.95 | 19.64 | 19.90 | 34,543,856 | +0.18(+0.94%) |
Nov 07, 2014 | 19.85 | 19.85 | 19.61 | 19.71 | 26,211,110 | -0.08(-0.40%) |
Nov 06, 2014 | 19.82 | 19.94 | 19.74 | 19.79 | 25,071,234 | +0.00(+0.00%) |
Nov 05, 2014 | 20.01 | 20.03 | 19.73 | 19.79 | 30,065,806 | +0.01(+0.07%) |
Nov 04, 2014 | 19.69 | 19.79 | 19.51 | 19.78 | 37,335,444 | +0.06(+0.30%) |
Nov 03, 2014 | 19.53 | 19.73 | 19.50 | 19.72 | 33,078,460 | +0.16(+0.80%) |
Oct 31, 2014 | 19.60 | 19.73 | 19.47 | 19.56 | 38,576,384 | +0.07(+0.37%) |
Oct 30, 2014 | 19.20 | 19.58 | 19.20 | 19.49 | 32,300,704 | +0.23(+1.19%) |
Oct 29, 2014 | 19.04 | 19.35 | 18.97 | 19.26 | 41,856,896 | +0.26(+1.38%) |
Oct 28, 2014 | 19.05 | 19.14 | 18.85 | 19.00 | 49,580,940 | +0.04(+0.21%) |
Oct 27, 2014 | 19.00 | 19.01 | 18.91 | 18.96 | 35,157,128 | -0.05(-0.28%) |
Oct 24, 2014 | 18.81 | 19.12 | 18.75 | 19.01 | 43,520,020 | +0.33(+1.78%) |
Oct 23, 2014 | 18.71 | 18.86 | 18.66 | 18.68 | 47,111,976 | +0.20(+1.06%) |
Oct 22, 2014 | 18.45 | 18.61 | 18.29 | 18.48 | 47,138,356 | +0.01(+0.07%) |
Oct 21, 2014 | 18.37 | 18.63 | 18.29 | 18.47 | 55,857,340 | +0.23(+1.25%) |
Oct 20, 2014 | 18.20 | 18.27 | 18.05 | 18.24 | 59,596,152 | +0.07(+0.36%) |
Oct 17, 2014 | 18.16 | 18.29 | 18.05 | 18.18 | 49,870,612 | +0.08(+0.47%) |
Oct 16, 2014 | 18.20 | 18.29 | 18.03 | 18.09 | 57,877,772 | -0.32(-1.74%) |
Oct 15, 2014 | 18.41 | 18.48 | 18.00 | 18.41 | 63,052,832 | -0.18(-0.95%) |
Oct 14, 2014 | 18.71 | 18.81 | 18.55 | 18.59 | 35,601,276 | -0.01(-0.04%) |
Oct 13, 2014 | 19.05 | 19.13 | 18.56 | 18.60 | 52,189,508 | -0.43(-2.27%) |
Oct 10, 2014 | 19.01 | 19.25 | 18.94 | 19.03 | 49,093,572 | +0.09(+0.48%) |
Oct 09, 2014 | 19.20 | 19.23 | 18.90 | 18.93 | 34,967,848 | -0.25(-1.33%) |
Oct 08, 2014 | 18.82 | 19.20 | 18.64 | 19.19 | 45,210,512 | +0.39(+2.05%) |
Oct 07, 2014 | 18.96 | 19.02 | 18.80 | 18.80 | 37,796,456 | -0.25(-1.30%) |
Oct 06, 2014 | 19.17 | 19.21 | 18.95 | 19.05 | 25,271,898 | -0.03(-0.17%) |
Oct 03, 2014 | 19.13 | 19.14 | 18.94 | 19.08 | 36,866,536 | +0.10(+0.55%) |
Oct 02, 2014 | 19.05 | 19.13 | 18.87 | 18.98 | 43,178,440 | -0.06(-0.31%) |
Oct 01, 2014 | 19.18 | 19.21 | 18.95 | 19.04 | 54,946,116 | -0.27(-1.42%) |
Sep 30, 2014 | 19.44 | 19.59 | 19.30 | 19.31 | 39,302,436 | -0.13(-0.67%) |
Sep 29, 2014 | 19.38 | 19.49 | 19.31 | 19.44 | 30,574,730 | +0.03(+0.17%) |
Sep 26, 2014 | 19.57 | 19.58 | 19.31 | 19.41 | 36,423,004 | -0.17(-0.87%) |
Sep 25, 2014 | 19.81 | 19.84 | 19.57 | 19.58 | 34,603,736 | -0.22(-1.09%) |
Sep 24, 2014 | 19.67 | 19.89 | 19.64 | 19.80 | 33,806,316 | +0.17(+0.87%) |
Sep 23, 2014 | 19.48 | 19.74 | 19.27 | 19.63 | 44,680,000 | -0.08(-0.43%) |
Sep 22, 2014 | 19.76 | 19.84 | 19.58 | 19.71 | 38,092,884 | -0.14(-0.72%) |
Sep 19, 2014 | 20.09 | 20.14 | 19.76 | 19.86 | 53,620,696 | -0.12(-0.59%) |
Sep 18, 2014 | 19.86 | 20.06 | 19.82 | 19.97 | 40,458,756 | +0.15(+0.76%) |
Sep 17, 2014 | 19.72 | 19.90 | 19.66 | 19.82 | 40,138,748 | +0.20(+1.00%) |
Sep 16, 2014 | 19.56 | 19.67 | 19.43 | 19.63 | 30,013,502 | +0.08(+0.43%) |
Sep 15, 2014 | 19.23 | 19.54 | 19.19 | 19.54 | 37,235,416 | +0.32(+1.66%) |
Sep 12, 2014 | 19.25 | 19.33 | 19.16 | 19.22 | 27,905,092 | -0.13(-0.67%) |
Sep 11, 2014 | 19.20 | 19.36 | 19.12 | 19.35 | 28,544,398 | +0.12(+0.65%) |
Sep 10, 2014 | 19.10 | 19.29 | 19.05 | 19.23 | 29,753,576 | +0.14(+0.72%) |
Sep 09, 2014 | 19.22 | 19.23 | 18.95 | 19.09 | 33,126,930 | -0.11(-0.58%) |
Sep 08, 2014 | 19.32 | 19.37 | 19.14 | 19.20 | 22,394,836 | -0.16(-0.84%) |
Sep 05, 2014 | 19.14 | 19.37 | 19.08 | 19.37 | 26,900,724 | +0.18(+0.95%) |
Sep 04, 2014 | 19.29 | 19.30 | 19.14 | 19.18 | 34,255,832 | -0.02(-0.10%) |
Sep 03, 2014 | 19.11 | 19.29 | 19.10 | 19.20 | 32,333,590 | +0.09(+0.48%) |
Sep 02, 2014 | 19.08 | 19.20 | 19.05 | 19.11 | 31,721,498 | -0.08(-0.44%) |
Aug 29, 2014 | 19.24 | 19.20 | 19.20 | 19.20 | 25,697,912 | +0.01(+0.03%) |
Aug 28, 2014 | 19.22 | 19.38 | 19.18 | 19.19 | 31,545,006 | -0.07(-0.37%) |
Aug 27, 2014 | 19.25 | 19.31 | 19.18 | 19.26 | 35,500,840 | +0.18(+0.96%) |
Aug 26, 2014 | 18.96 | 19.14 | 18.92 | 19.08 | 26,322,412 | +0.20(+1.04%) |
Aug 25, 2014 | 18.90 | 19.00 | 18.88 | 18.88 | 25,905,306 | -0.01(-0.03%) |
Aug 22, 2014 | 18.85 | 18.93 | 18.83 | 18.89 | 25,030,858 | +0.07(+0.35%) |
Aug 21, 2014 | 18.89 | 18.93 | 18.77 | 18.82 | 37,313,188 | -0.05(-0.24%) |
Aug 20, 2014 | 18.83 | 18.93 | 18.77 | 18.87 | 23,015,434 | -0.03(-0.17%) |
Aug 19, 2014 | 18.92 | 18.96 | 18.74 | 18.90 | 28,862,492 | +0.07(+0.35%) |
Aug 18, 2014 | 18.78 | 18.90 | 18.74 | 18.84 | 35,166,724 | +0.13(+0.70%) |
Aug 15, 2014 | 18.85 | 18.88 | 18.56 | 18.71 | 33,279,912 | -0.06(-0.31%) |
Aug 14, 2014 | 18.46 | 18.80 | 18.40 | 18.76 | 30,612,614 | +0.34(+1.84%) |
Aug 13, 2014 | 18.45 | 18.49 | 18.41 | 18.43 | 26,720,544 | +0.08(+0.46%) |
Aug 12, 2014 | 18.46 | 18.51 | 18.31 | 18.34 | 31,283,962 | -0.11(-0.60%) |
Aug 11, 2014 | 18.63 | 18.67 | 18.41 | 18.45 | 33,765,640 | -0.06(-0.32%) |
Aug 08, 2014 | 18.34 | 18.50 | 18.20 | 18.51 | 46,100,356 | +0.20(+1.07%) |
Aug 07, 2014 | 18.58 | 18.58 | 18.24 | 18.31 | 46,718,436 | -0.16(-0.85%) |
Aug 06, 2014 | 18.48 | 18.54 | 18.35 | 18.47 | 35,796,084 | -0.08(-0.46%) |
Aug 05, 2014 | 18.67 | 18.75 | 18.48 | 18.56 | 42,072,676 | -0.22(-1.18%) |
Aug 04, 2014 | 18.91 | 18.92 | 18.68 | 18.78 | 35,114,060 | -0.07(-0.38%) |
Aug 01, 2014 | 18.75 | 19.01 | 18.74 | 18.85 | 47,986,052 | +0.10(+0.56%) |
Jul 31, 2014 | 19.11 | 19.15 | 18.75 | 18.75 | 57,473,492 | -0.37(-1.91%) |
Jul 30, 2014 | 19.27 | 19.29 | 18.96 | 19.11 | 52,041,056 | -0.14(-0.71%) |
Jul 29, 2014 | 19.64 | 19.74 | 19.27 | 19.25 | 58,559,736 | -0.24(-1.23%) |
Jul 28, 2014 | 19.29 | 19.53 | 19.28 | 19.49 | 42,159,996 | -0.06(-0.30%) |
Jul 25, 2014 | 19.63 | 19.65 | 19.47 | 19.55 | 22,403,352 | -0.10(-0.49%) |
Jul 24, 2014 | 19.66 | 19.79 | 19.63 | 19.64 | 22,919,480 | -0.03(-0.16%) |
Jul 23, 2014 | 19.87 | 19.87 | 19.63 | 19.68 | 31,805,428 | -0.06(-0.33%) |
Jul 22, 2014 | 19.78 | 19.88 | 19.68 | 19.74 | 28,590,006 | +0.09(+0.46%) |
Jul 21, 2014 | 19.70 | 19.84 | 19.62 | 19.65 | 34,996,288 | -0.25(-1.24%) |
Jul 18, 2014 | 19.77 | 19.91 | 19.64 | 19.90 | 37,692,116 | +0.12(+0.59%) |
Jul 17, 2014 | 19.94 | 20.27 | 19.76 | 19.78 | 49,419,032 | -0.27(-1.32%) |
Jul 16, 2014 | 19.75 | 20.05 | 19.66 | 20.04 | 50,050,032 | +0.36(+1.81%) |
Jul 15, 2014 | 19.55 | 19.82 | 19.55 | 19.69 | 46,892,580 | +0.11(+0.56%) |
Jul 14, 2014 | 19.55 | 19.64 | 19.49 | 19.58 | 31,354,080 | +0.11(+0.57%) |
Jul 11, 2014 | 19.45 | 19.50 | 19.29 | 19.47 | 28,357,464 | +0.05(+0.23%) |
Jul 10, 2014 | 19.27 | 19.45 | 19.15 | 19.42 | 30,969,818 | -0.03(-0.17%) |
Jul 09, 2014 | 19.50 | 19.55 | 19.36 | 19.46 | 31,940,406 | -0.06(-0.33%) |
Jul 08, 2014 | 19.73 | 19.74 | 19.44 | 19.52 | 34,515,008 | -0.22(-1.12%) |
Jul 07, 2014 | 19.74 | 19.83 | 19.67 | 19.74 | 27,114,376 | -0.03(-0.13%) |
Jul 03, 2014 | 19.82 | 19.77 | 19.77 | 19.77 | 22,941,164 | +0.10(+0.53%) |
Jul 02, 2014 | 19.46 | 19.70 | 19.42 | 19.66 | 28,438,448 | +0.19(+0.96%) |
Jul 01, 2014 | 19.17 | 19.57 | 19.15 | 19.47 | 39,437,556 | +0.26(+1.35%) |
Jun 30, 2014 | 19.27 | 19.32 | 19.18 | 19.22 | 31,350,722 | +0.01(+0.03%) |
Jun 27, 2014 | 19.21 | 19.26 | 19.09 | 19.21 | 47,375,748 | +0.05(+0.27%) |
Jun 26, 2014 | 19.24 | 19.29 | 19.09 | 19.16 | 29,935,668 | -0.14(-0.70%) |
Jun 25, 2014 | 18.87 | 19.32 | 18.87 | 19.29 | 48,585,056 | +0.32(+1.71%) |
Jun 24, 2014 | 19.05 | 19.09 | 18.97 | 18.97 | 36,033,048 | -0.10(-0.51%) |
Jun 23, 2014 | 19.30 | 19.33 | 18.99 | 19.07 | 38,794,060 | -0.21(-1.11%) |
Jun 20, 2014 | 19.25 | 19.37 | 19.18 | 19.28 | 48,349,332 | +0.12(+0.64%) |
Jun 19, 2014 | 19.23 | 19.24 | 19.10 | 19.16 | 31,366,338 | -0.08(-0.40%) |
Jun 18, 2014 | 19.12 | 19.24 | 19.00 | 19.24 | 29,484,106 | +0.15(+0.78%) |
Jun 17, 2014 | 19.15 | 19.18 | 19.06 | 19.09 | 28,198,356 | -0.08(-0.44%) |
Jun 16, 2014 | 19.10 | 19.24 | 18.98 | 19.17 | 38,396,088 | +0.05(+0.27%) |
Jun 13, 2014 | 19.07 | 19.16 | 19.01 | 19.12 | 30,280,018 | +0.05(+0.27%) |
Jun 12, 2014 | 19.02 | 19.16 | 19.00 | 19.07 | 37,188,744 | +0.01(+0.07%) |
Jun 11, 2014 | 19.07 | 19.13 | 19.02 | 19.05 | 28,922,682 | -0.05(-0.24%) |
Jun 10, 2014 | 19.00 | 19.10 | 18.94 | 19.10 | 27,977,660 | +0.05(+0.27%) |
Jun 06, 2014 | 19.30 | 19.34 | 19.00 | 19.05 | 41,420,508 | -0.22(-1.14%) |
Jun 05, 2014 | 19.22 | 19.29 | 19.09 | 19.27 | 29,836,588 | +0.08(+0.40%) |
Jun 04, 2014 | 19.17 | 19.25 | 19.11 | 19.19 | 36,121,056 | +0.03(+0.17%) |
Jun 03, 2014 | 19.27 | 19.31 | 19.13 | 19.16 | 37,118,092 | -0.08(-0.40%) |
Jun 02, 2014 | 19.16 | 19.29 | 19.16 | 19.24 | 30,811,276 | +0.05(+0.27%) |
May 30, 2014 | 19.14 | 19.26 | 19.11 | 19.18 | 40,528,888 | +0.02(+0.10%) |
May 29, 2014 | 19.25 | 19.27 | 19.12 | 19.16 | 37,739,756 | -0.01(-0.03%) |
May 28, 2014 | 19.23 | 19.31 | 19.16 | 19.17 | 39,611,520 | +0.00(+0.00%) |
May 27, 2014 | 19.38 | 19.42 | 19.14 | 19.17 | 40,430,768 | +0.08(+0.41%) |
May 23, 2014 | 19.14 | 19.09 | 19.09 | 19.09 | 29,243,886 | -0.17(-0.89%) |
May 22, 2014 | 19.14 | 19.34 | 19.13 | 19.26 | 23,331,598 | +0.12(+0.63%) |
May 21, 2014 | 18.94 | 19.37 | 18.91 | 19.14 | 33,113,454 | +0.21(+1.09%) |
May 20, 2014 | 19.13 | 19.13 | 18.91 | 18.94 | 38,329,984 | -0.02(-0.10%) |
May 19, 2014 | 19.15 | 19.24 | 18.94 | 18.96 | 63,139,028 | +0.10(+0.55%) |
May 16, 2014 | 18.78 | 19.13 | 18.78 | 18.85 | 55,147,356 | +0.04(+0.21%) |
May 15, 2014 | 18.82 | 18.89 | 18.72 | 18.81 | 41,388,008 | -0.03(-0.14%) |
May 14, 2014 | 18.87 | 18.96 | 18.72 | 18.84 | 41,362,328 | -0.06(-0.34%) |
May 13, 2014 | 18.85 | 19.03 | 18.84 | 18.91 | 40,600,524 | +0.05(+0.24%) |
May 12, 2014 | 19.00 | 19.02 | 18.80 | 18.86 | 33,246,834 | +0.06(+0.34%) |
May 09, 2014 | 18.84 | 18.91 | 18.63 | 18.80 | 60,231,972 | -0.09(-0.48%) |
May 08, 2014 | 18.85 | 19.06 | 18.76 | 18.89 | 55,530,100 | +0.10(+0.52%) |
May 07, 2014 | 18.87 | 19.09 | 18.68 | 18.79 | 75,687,280 | -0.10(-0.51%) |
May 06, 2014 | 19.25 | 19.26 | 18.82 | 18.89 | 84,278,920 | -0.34(-1.77%) |
May 05, 2014 | 19.42 | 19.42 | 19.16 | 19.23 | 84,611,952 | -0.51(-2.57%) |
May 02, 2014 | 19.91 | 19.93 | 19.60 | 19.73 | 64,995,340 | -0.26(-1.28%) |
May 01, 2014 | 19.94 | 20.27 | 19.85 | 19.99 | 64,419,476 | -0.08(-0.42%) |
Apr 30, 2014 | 20.38 | 20.50 | 20.03 | 20.07 | 55,238,916 | -0.31(-1.51%) |
Apr 29, 2014 | 20.57 | 20.59 | 20.15 | 20.38 | 61,794,976 | -0.18(-0.87%) |
Apr 28, 2014 | 20.27 | 20.76 | 20.13 | 20.56 | 109,459,648 | +0.83(+4.20%) |
Apr 25, 2014 | 19.72 | 19.76 | 19.60 | 19.73 | 29,093,196 | +0.03(+0.13%) |
Apr 24, 2014 | 19.83 | 19.83 | 19.38 | 19.71 | 38,752,660 | -0.13(-0.68%) |
Apr 23, 2014 | 20.01 | 20.01 | 19.74 | 19.84 | 31,770,718 | -0.05(-0.26%) |
Apr 22, 2014 | 19.80 | 20.05 | 19.80 | 19.89 | 40,265,660 | +0.09(+0.45%) |
Apr 21, 2014 | 19.60 | 19.85 | 19.51 | 19.80 | 47,173,560 | +0.39(+2.02%) |
Apr 17, 2014 | 19.35 | 19.41 | 19.41 | 19.41 | 41,352,960 | +0.10(+0.53%) |
Apr 16, 2014 | 19.35 | 19.39 | 19.20 | 19.31 | 45,857,100 | +0.13(+0.67%) |
Apr 15, 2014 | 19.23 | 19.35 | 18.99 | 19.18 | 46,781,060 | +0.01(+0.07%) |
Apr 14, 2014 | 19.28 | 19.33 | 18.98 | 19.17 | 44,916,816 | +0.01(+0.03%) |
Apr 11, 2014 | 19.57 | 19.57 | 19.14 | 19.16 | 63,612,512 | -0.48(-2.45%) |
Apr 10, 2014 | 20.14 | 20.17 | 19.58 | 19.64 | 47,280,548 | -0.40(-1.98%) |
Apr 09, 2014 | 19.89 | 20.05 | 19.65 | 20.04 | 59,973,392 | +0.23(+1.17%) |
Apr 08, 2014 | 20.06 | 20.14 | 19.80 | 19.81 | 52,335,052 | -0.21(-1.06%) |
Apr 07, 2014 | 20.20 | 20.35 | 19.93 | 20.02 | 84,782,736 | -0.62(-2.98%) |
Apr 04, 2014 | 20.87 | 20.98 | 20.58 | 20.64 | 40,947,672 | -0.15(-0.74%) |
Apr 03, 2014 | 20.81 | 20.85 | 20.65 | 20.79 | 31,222,592 | +0.07(+0.34%) |
Apr 02, 2014 | 20.48 | 20.79 | 20.41 | 20.72 | 33,653,944 | +0.22(+1.06%) |
Apr 01, 2014 | 20.49 | 20.70 | 20.37 | 20.50 | 33,871,848 | -0.11(-0.53%) |
Mar 31, 2014 | 20.51 | 20.65 | 20.43 | 20.61 | 28,732,316 | +0.15(+0.75%) |
Mar 28, 2014 | 20.66 | 20.84 | 20.37 | 20.46 | 34,236,244 | -0.14(-0.68%) |
Mar 27, 2014 | 20.71 | 20.78 | 20.47 | 20.60 | 43,028,116 | -0.05(-0.25%) |
Mar 26, 2014 | 20.54 | 20.80 | 20.32 | 20.65 | 48,891,500 | +0.23(+1.13%) |
Mar 25, 2014 | 20.39 | 20.53 | 20.27 | 20.42 | 32,872,836 | +0.21(+1.05%) |
Mar 24, 2014 | 20.39 | 20.47 | 20.10 | 20.21 | 65,146,016 | -0.44(-2.14%) |
Mar 21, 2014 | 20.75 | 20.85 | 20.19 | 20.65 | 97,736,992 | +0.17(+0.85%) |
Mar 20, 2014 | 20.61 | 20.61 | 20.35 | 20.48 | 35,367,424 | +0.13(+0.63%) |
Mar 19, 2014 | 20.49 | 20.59 | 20.14 | 20.35 | 34,996,060 | -0.14(-0.69%) |
Mar 18, 2014 | 20.19 | 20.57 | 20.16 | 20.49 | 35,810,676 | +0.33(+1.62%) |
Mar 17, 2014 | 20.16 | 20.23 | 20.06 | 20.16 | 33,136,552 | +0.12(+0.61%) |
Mar 14, 2014 | 19.99 | 20.17 | 19.78 | 20.04 | 42,250,712 | +0.07(+0.35%) |
Mar 13, 2014 | 20.53 | 20.55 | 19.84 | 19.97 | 71,464,536 | -0.55(-2.69%) |
Mar 12, 2014 | 20.63 | 20.89 | 20.49 | 20.52 | 50,671,304 | -0.28(-1.36%) |
Mar 11, 2014 | 20.76 | 20.93 | 20.69 | 20.80 | 37,593,908 | +0.02(+0.09%) |
Mar 10, 2014 | 20.80 | 20.88 | 20.72 | 20.79 | 24,866,816 | -0.03(-0.12%) |
Mar 07, 2014 | 20.86 | 20.96 | 20.65 | 20.81 | 27,443,376 | -0.02(-0.09%) |
Mar 06, 2014 | 21.05 | 21.15 | 20.80 | 20.83 | 31,974,444 | -0.19(-0.89%) |
Mar 05, 2014 | 20.95 | 21.14 | 20.92 | 21.02 | 34,738,948 | +0.04(+0.18%) |
Mar 04, 2014 | 20.75 | 21.01 | 20.75 | 20.98 | 41,023,052 | +0.46(+2.22%) |