Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.75 | 28.58 | 27.85 | 27.97 | 371,962,176 | -0.78(-2.71%) |
Apr 29, 2015 | 29.09 | 29.41 | 28.68 | 28.75 | 283,296,192 | -0.43(-1.47%) |
Apr 28, 2015 | 30.05 | 30.07 | 28.97 | 29.18 | 531,773,888 | -0.47(-1.58%) |
Apr 27, 2015 | 29.57 | 29.76 | 29.31 | 29.65 | 432,502,368 | +0.53(+1.82%) |
Apr 24, 2015 | 29.17 | 29.20 | 28.88 | 29.12 | 199,210,016 | +0.14(+0.47%) |
Apr 23, 2015 | 28.68 | 29.15 | 28.64 | 28.98 | 204,458,656 | +0.23(+0.82%) |
Apr 22, 2015 | 28.38 | 28.80 | 28.23 | 28.75 | 168,322,064 | +0.38(+1.35%) |
Apr 21, 2015 | 28.63 | 28.65 | 28.31 | 28.37 | 145,024,784 | -0.15(-0.54%) |
Apr 20, 2015 | 28.07 | 28.64 | 27.98 | 28.52 | 210,391,488 | +0.64(+2.28%) |
Apr 17, 2015 | 28.06 | 28.19 | 27.82 | 27.88 | 232,457,136 | -0.32(-1.13%) |
Apr 16, 2015 | 28.23 | 28.41 | 28.19 | 28.20 | 126,765,864 | -0.14(-0.48%) |
Apr 15, 2015 | 28.25 | 28.42 | 28.16 | 28.34 | 129,568,176 | +0.11(+0.38%) |
Apr 14, 2015 | 28.39 | 28.45 | 28.14 | 28.23 | 114,102,584 | -0.12(-0.43%) |
Apr 13, 2015 | 28.69 | 28.74 | 28.30 | 28.35 | 162,611,008 | -0.06(-0.20%) |
Apr 10, 2015 | 28.15 | 28.43 | 28.00 | 28.41 | 179,801,904 | +0.12(+0.43%) |
Apr 09, 2015 | 28.13 | 28.29 | 27.86 | 28.29 | 145,153,984 | +0.21(+0.76%) |
Apr 08, 2015 | 28.13 | 28.25 | 27.93 | 28.07 | 166,977,744 | -0.09(-0.33%) |
Apr 07, 2015 | 28.53 | 28.64 | 28.16 | 28.16 | 156,547,744 | -0.30(-1.05%) |
Apr 06, 2015 | 27.82 | 28.50 | 27.79 | 28.46 | 166,193,600 | +0.45(+1.62%) |
Apr 02, 2015 | 27.95 | 28.01 | 28.01 | 28.01 | 144,153,536 | +0.24(+0.86%) |
Apr 01, 2015 | 27.90 | 27.97 | 27.51 | 27.77 | 181,661,792 | -0.04(-0.14%) |
Mar 31, 2015 | 28.18 | 28.27 | 27.79 | 27.81 | 188,225,456 | -0.43(-1.54%) |
Mar 30, 2015 | 27.73 | 28.25 | 27.72 | 28.25 | 210,588,144 | +0.70(+2.53%) |
Mar 27, 2015 | 27.84 | 27.87 | 27.47 | 27.55 | 176,930,480 | -0.22(-0.80%) |
Mar 26, 2015 | 27.44 | 27.91 | 27.40 | 27.77 | 212,726,288 | +0.19(+0.70%) |
Mar 25, 2015 | 28.28 | 28.35 | 27.58 | 27.58 | 230,991,040 | -0.74(-2.61%) |
Mar 24, 2015 | 28.44 | 28.62 | 28.29 | 28.32 | 146,879,664 | -0.12(-0.41%) |
Mar 23, 2015 | 28.41 | 28.58 | 28.28 | 28.43 | 168,574,048 | +0.29(+1.04%) |
Mar 20, 2015 | 28.67 | 28.70 | 28.06 | 28.14 | 307,343,776 | -0.36(-1.25%) |
Mar 19, 2015 | 28.78 | 28.89 | 28.48 | 28.50 | 204,762,096 | -0.22(-0.76%) |
Mar 18, 2015 | 28.39 | 28.87 | 28.25 | 28.71 | 291,844,832 | +0.32(+1.13%) |
Mar 17, 2015 | 28.14 | 28.46 | 28.08 | 28.39 | 228,180,864 | +0.47(+1.67%) |
Mar 16, 2015 | 27.69 | 27.93 | 27.46 | 27.93 | 160,354,384 | +0.30(+1.10%) |
Mar 13, 2015 | 27.80 | 28.03 | 27.40 | 27.62 | 231,876,576 | -0.19(-0.69%) |
Mar 12, 2015 | 27.34 | 27.92 | 27.19 | 27.82 | 216,241,200 | +0.49(+1.81%) |
Mar 11, 2015 | 27.88 | 27.89 | 27.29 | 27.32 | 308,325,984 | -0.51(-1.82%) |
Mar 10, 2015 | 28.25 | 28.44 | 27.67 | 27.83 | 307,877,312 | -0.59(-2.07%) |
Mar 09, 2015 | 28.60 | 28.96 | 27.95 | 28.42 | 395,894,752 | +0.12(+0.43%) |
Mar 06, 2015 | 28.70 | 28.92 | 28.22 | 28.30 | 325,897,216 | +0.04(+0.15%) |
Mar 05, 2015 | 28.74 | 28.77 | 28.11 | 28.25 | 252,504,176 | -0.48(-1.66%) |
Mar 04, 2015 | 28.86 | 28.91 | 28.68 | 28.73 | 141,523,472 | -0.18(-0.63%) |
Mar 03, 2015 | 28.82 | 28.95 | 28.63 | 28.91 | 168,972,192 | +0.06(+0.21%) |
Mar 02, 2015 | 28.89 | 29.12 | 28.68 | 28.85 | 215,069,296 | +0.14(+0.49%) |
Feb 27, 2015 | 29.06 | 29.18 | 28.66 | 28.71 | 277,456,000 | -0.44(-1.50%) |
Feb 26, 2015 | 28.79 | 29.25 | 28.30 | 29.15 | 408,050,528 | +0.36(+1.26%) |
Feb 25, 2015 | 29.41 | 29.41 | 28.64 | 28.79 | 333,915,040 | -0.76(-2.56%) |
Feb 24, 2015 | 29.71 | 29.85 | 29.32 | 29.54 | 309,364,480 | -0.19(-0.62%) |
Feb 23, 2015 | 29.06 | 29.73 | 28.98 | 29.73 | 328,608,736 | +0.78(+2.71%) |
Feb 20, 2015 | 28.75 | 28.94 | 28.62 | 28.94 | 218,996,464 | +0.23(+0.81%) |
Feb 19, 2015 | 28.72 | 28.84 | 28.68 | 28.71 | 166,934,288 | -0.06(-0.21%) |
Feb 18, 2015 | 28.53 | 28.78 | 28.49 | 28.77 | 200,521,472 | +0.20(+0.69%) |
Feb 17, 2015 | 28.50 | 28.81 | 28.37 | 28.57 | 282,114,528 | +0.17(+0.59%) |
Feb 13, 2015 | 28.45 | 28.40 | 28.40 | 28.40 | 242,815,184 | +0.14(+0.49%) |
Feb 12, 2015 | 28.18 | 28.49 | 28.07 | 28.27 | 332,930,016 | +0.35(+1.27%) |
Feb 11, 2015 | 27.44 | 27.92 | 27.38 | 27.91 | 328,272,352 | +0.64(+2.34%) |
Feb 10, 2015 | 26.86 | 27.30 | 26.86 | 27.27 | 276,936,448 | +0.51(+1.92%) |
Feb 09, 2015 | 26.50 | 26.79 | 26.47 | 26.76 | 173,733,056 | +0.18(+0.66%) |
Feb 06, 2015 | 26.83 | 26.88 | 26.48 | 26.58 | 195,544,288 | -0.23(-0.84%) |
Feb 05, 2015 | 26.83 | 26.87 | 26.65 | 26.81 | 188,837,552 | +0.19(+0.71%) |
Feb 04, 2015 | 26.38 | 26.83 | 26.34 | 26.62 | 314,511,296 | +0.20(+0.77%) |
Feb 03, 2015 | 26.38 | 26.51 | 26.18 | 26.42 | 232,994,336 | +0.00(+0.02%) |
Feb 02, 2015 | 26.28 | 26.53 | 25.84 | 26.41 | 281,157,504 | +0.33(+1.25%) |
Jan 30, 2015 | 26.36 | 26.46 | 26.01 | 26.08 | 376,158,080 | -0.39(-1.46%) |
Jan 29, 2015 | 25.90 | 26.54 | 25.74 | 26.47 | 378,529,344 | +0.80(+3.11%) |
Jan 28, 2015 | 26.19 | 26.30 | 25.67 | 25.67 | 657,197,760 | +1.37(+5.65%) |
Jan 27, 2015 | 25.03 | 25.04 | 24.27 | 24.30 | 422,190,528 | -0.88(-3.50%) |
Jan 26, 2015 | 25.32 | 25.46 | 25.11 | 25.18 | 249,381,248 | +0.03(+0.11%) |
Jan 23, 2015 | 25.00 | 25.32 | 24.83 | 25.15 | 208,705,280 | +0.13(+0.52%) |
Jan 22, 2015 | 24.55 | 25.04 | 24.43 | 25.02 | 241,432,416 | +0.63(+2.60%) |
Jan 21, 2015 | 24.26 | 24.73 | 24.10 | 24.39 | 217,988,416 | +0.18(+0.76%) |
Jan 20, 2015 | 24.01 | 24.26 | 23.71 | 24.20 | 223,650,064 | +0.61(+2.58%) |
Jan 16, 2015 | 23.83 | 23.95 | 23.42 | 23.60 | 352,657,056 | -0.18(-0.78%) |
Jan 15, 2015 | 24.49 | 24.50 | 23.75 | 23.78 | 268,951,200 | -0.66(-2.71%) |
Jan 14, 2015 | 24.28 | 24.60 | 24.16 | 24.45 | 219,134,912 | -0.09(-0.38%) |
Jan 13, 2015 | 24.81 | 25.11 | 24.25 | 24.54 | 300,905,728 | +0.22(+0.89%) |
Jan 12, 2015 | 25.07 | 25.08 | 24.22 | 24.32 | 222,730,032 | -0.61(-2.46%) |
Jan 09, 2015 | 25.08 | 25.21 | 24.54 | 24.94 | 241,201,248 | +0.03(+0.11%) |
Jan 08, 2015 | 24.32 | 24.97 | 24.20 | 24.91 | 266,106,144 | +0.92(+3.84%) |
Jan 07, 2015 | 23.87 | 24.09 | 23.75 | 23.99 | 179,829,152 | +0.33(+1.40%) |
Jan 06, 2015 | 23.72 | 23.92 | 23.29 | 23.66 | 295,288,448 | +0.00(+0.01%) |
Jan 05, 2015 | 24.11 | 24.19 | 23.47 | 23.65 | 288,505,344 | -0.69(-2.82%) |
Jan 02, 2015 | 24.80 | 24.81 | 23.90 | 24.34 | 238,978,304 | -0.23(-0.95%) |
Dec 31, 2014 | 25.12 | 24.57 | 24.57 | 24.57 | 185,970,944 | -0.48(-1.90%) |
Dec 30, 2014 | 25.30 | 25.36 | 24.96 | 25.05 | 134,099,856 | -0.31(-1.22%) |
Dec 29, 2014 | 25.33 | 25.55 | 25.31 | 25.36 | 123,831,688 | -0.02(-0.07%) |
Dec 26, 2014 | 24.96 | 25.50 | 24.94 | 25.38 | 151,463,824 | +0.44(+1.77%) |
Dec 24, 2014 | 25.06 | 24.94 | 24.94 | 24.94 | 65,037,772 | -0.12(-0.47%) |
Dec 23, 2014 | 25.21 | 25.23 | 25.04 | 25.06 | 116,784,656 | -0.09(-0.35%) |
Dec 22, 2014 | 24.97 | 25.27 | 24.93 | 25.14 | 202,730,640 | +0.26(+1.04%) |
Dec 19, 2014 | 24.99 | 25.21 | 24.86 | 24.89 | 397,198,464 | -0.19(-0.77%) |
Dec 18, 2014 | 24.91 | 25.08 | 24.64 | 25.08 | 264,538,256 | +0.72(+2.96%) |
Dec 17, 2014 | 23.85 | 24.45 | 23.78 | 24.36 | 239,407,008 | +0.59(+2.50%) |
Dec 16, 2014 | 23.68 | 24.53 | 23.66 | 23.77 | 272,620,544 | -0.33(-1.37%) |
Dec 15, 2014 | 24.65 | 24.85 | 23.68 | 24.09 | 301,506,336 | -0.34(-1.37%) |
Dec 12, 2014 | 24.59 | 24.91 | 24.40 | 24.43 | 251,660,624 | -0.42(-1.69%) |
Dec 11, 2014 | 24.99 | 25.34 | 24.79 | 24.85 | 186,085,008 | -0.07(-0.29%) |
Dec 10, 2014 | 25.47 | 25.57 | 24.84 | 24.92 | 199,944,448 | -0.48(-1.90%) |
Dec 09, 2014 | 24.53 | 25.45 | 24.34 | 25.41 | 270,238,592 | +0.38(+1.53%) |
Dec 08, 2014 | 25.40 | 25.52 | 24.85 | 25.02 | 258,546,704 | -0.58(-2.26%) |
Dec 05, 2014 | 25.82 | 25.84 | 25.52 | 25.60 | 172,116,336 | -0.11(-0.42%) |
Dec 04, 2014 | 25.77 | 26.09 | 25.67 | 25.71 | 189,012,800 | -0.10(-0.38%) |
Dec 03, 2014 | 25.77 | 25.90 | 25.63 | 25.81 | 193,175,136 | +0.29(+1.13%) |
Dec 02, 2014 | 25.27 | 25.77 | 25.10 | 25.52 | 266,315,904 | -0.10(-0.38%) |
Dec 01, 2014 | 26.45 | 26.55 | 24.77 | 25.62 | 375,874,880 | -0.86(-3.25%) |
Nov 28, 2014 | 26.55 | 26.58 | 26.28 | 26.48 | 111,458,424 | -0.02(-0.06%) |
Nov 26, 2014 | 26.26 | 26.49 | 26.49 | 26.49 | 183,118,272 | +0.31(+1.19%) |
Nov 25, 2014 | 26.51 | 26.66 | 26.15 | 26.18 | 308,937,504 | -0.23(-0.86%) |
Nov 24, 2014 | 26.01 | 26.44 | 25.96 | 26.41 | 210,682,672 | +0.48(+1.85%) |
Nov 21, 2014 | 26.16 | 26.18 | 25.83 | 25.93 | 256,831,264 | +0.04(+0.14%) |
Nov 20, 2014 | 25.58 | 26.02 | 25.57 | 25.89 | 194,660,432 | +0.37(+1.43%) |
Nov 19, 2014 | 25.70 | 25.77 | 25.34 | 25.53 | 187,871,728 | -0.18(-0.69%) |
Nov 18, 2014 | 25.37 | 25.76 | 25.36 | 25.71 | 198,505,632 | +0.33(+1.30%) |
Nov 17, 2014 | 25.44 | 26.11 | 25.22 | 25.38 | 209,803,328 | -0.04(-0.17%) |
Nov 14, 2014 | 25.19 | 25.42 | 25.17 | 25.42 | 197,919,696 | +0.30(+1.21%) |
Nov 13, 2014 | 24.89 | 25.26 | 24.85 | 25.12 | 267,082,416 | +0.35(+1.41%) |
Nov 12, 2014 | 24.35 | 24.81 | 24.35 | 24.77 | 208,860,528 | +0.35(+1.41%) |
Nov 11, 2014 | 24.20 | 24.43 | 24.13 | 24.42 | 123,027,160 | +0.19(+0.80%) |
Nov 10, 2014 | 24.27 | 24.34 | 24.19 | 24.23 | 121,750,960 | -0.04(-0.17%) |
Nov 07, 2014 | 24.21 | 24.34 | 24.17 | 24.27 | 151,331,696 | +0.07(+0.29%) |
Nov 06, 2014 | 24.18 | 24.22 | 24.00 | 24.20 | 156,908,672 | +0.07(+0.29%) |
Nov 05, 2014 | 24.18 | 24.23 | 23.97 | 24.13 | 168,709,888 | +0.06(+0.24%) |
Nov 04, 2014 | 24.24 | 24.27 | 23.88 | 24.07 | 187,208,176 | -0.18(-0.73%) |
Nov 03, 2014 | 23.99 | 24.45 | 23.94 | 24.25 | 235,452,912 | +0.31(+1.30%) |
Oct 31, 2014 | 23.94 | 23.95 | 23.77 | 23.94 | 201,374,928 | +0.23(+0.95%) |
Oct 30, 2014 | 23.71 | 23.80 | 23.48 | 23.71 | 183,308,224 | -0.08(-0.34%) |
Oct 29, 2014 | 23.64 | 23.80 | 23.58 | 23.79 | 237,631,056 | +0.13(+0.56%) |
Oct 28, 2014 | 23.36 | 23.66 | 23.35 | 23.66 | 216,647,840 | +0.36(+1.55%) |
Oct 27, 2014 | 23.24 | 23.32 | 23.32 | 23.30 | 154,145,024 | -0.02(-0.10%) |
Oct 24, 2014 | 23.32 | 23.38 | 23.17 | 23.32 | 212,267,712 | +0.09(+0.37%) |
Oct 23, 2014 | 23.07 | 23.29 | 22.97 | 23.24 | 320,528,928 | +0.41(+1.79%) |
Oct 22, 2014 | 22.80 | 23.08 | 22.74 | 22.83 | 307,848,128 | +0.12(+0.51%) |
Oct 21, 2014 | 22.84 | 22.84 | 22.45 | 22.71 | 426,663,232 | +0.60(+2.72%) |
Oct 20, 2014 | 21.79 | 22.16 | 21.79 | 22.11 | 348,827,488 | +0.46(+2.14%) |
Oct 17, 2014 | 21.61 | 21.95 | 21.46 | 21.65 | 307,569,440 | +0.31(+1.46%) |
Oct 16, 2014 | 21.18 | 21.66 | 21.15 | 21.34 | 325,451,520 | -0.28(-1.31%) |
Oct 15, 2014 | 21.72 | 21.98 | 21.10 | 21.62 | 455,177,632 | -0.27(-1.23%) |
Oct 14, 2014 | 22.25 | 22.28 | 21.85 | 21.89 | 287,234,272 | -0.23(-1.06%) |
Oct 13, 2014 | 22.46 | 22.56 | 22.13 | 22.13 | 241,504,400 | -0.20(-0.91%) |
Oct 10, 2014 | 22.32 | 22.62 | 22.28 | 22.33 | 299,232,384 | -0.06(-0.29%) |
Oct 09, 2014 | 22.51 | 22.69 | 22.30 | 22.39 | 348,884,544 | +0.05(+0.22%) |
Oct 08, 2014 | 21.89 | 22.41 | 21.79 | 22.34 | 258,867,888 | +0.45(+2.08%) |
Oct 07, 2014 | 22.04 | 22.19 | 21.89 | 21.89 | 189,816,960 | -0.19(-0.87%) |
Oct 06, 2014 | 22.16 | 22.31 | 22.04 | 22.08 | 167,055,776 | +0.00(+0.00%) |
Oct 03, 2014 | 22.04 | 22.21 | 21.95 | 22.08 | 196,098,224 | -0.06(-0.28%) |
Oct 02, 2014 | 22.01 | 22.22 | 21.73 | 22.15 | 215,350,192 | +0.16(+0.73%) |
Oct 01, 2014 | 22.30 | 22.32 | 21.88 | 21.99 | 232,198,848 | -0.35(-1.56%) |
Sep 30, 2014 | 22.35 | 22.51 | 22.28 | 22.33 | 249,212,160 | +0.14(+0.64%) |
Sep 29, 2014 | 21.87 | 22.26 | 21.86 | 22.19 | 224,410,480 | -0.14(-0.64%) |
Sep 26, 2014 | 21.84 | 22.33 | 21.81 | 22.33 | 281,363,264 | +0.64(+2.94%) |
Sep 25, 2014 | 22.28 | 22.32 | 21.66 | 21.70 | 451,293,760 | -0.86(-3.81%) |
Sep 24, 2014 | 22.65 | 22.80 | 22.43 | 22.56 | 271,238,208 | -0.20(-0.87%) |
Sep 23, 2014 | 22.30 | 22.82 | 22.29 | 22.75 | 285,860,320 | +0.35(+1.56%) |
Sep 22, 2014 | 22.57 | 22.64 | 22.30 | 22.40 | 237,970,512 | +0.02(+0.10%) |
Sep 19, 2014 | 22.67 | 22.69 | 22.36 | 22.38 | 319,852,064 | -0.18(-0.82%) |
Sep 18, 2014 | 22.60 | 22.69 | 22.51 | 22.56 | 168,161,232 | +0.05(+0.21%) |
Sep 17, 2014 | 22.45 | 22.57 | 22.30 | 22.52 | 274,805,632 | +0.16(+0.71%) |
Sep 16, 2014 | 22.12 | 22.45 | 21.92 | 22.36 | 301,698,688 | -0.17(-0.76%) |
Sep 15, 2014 | 22.79 | 22.84 | 22.49 | 22.53 | 276,480,608 | -0.01(-0.03%) |
Sep 12, 2014 | 22.44 | 22.65 | 22.41 | 22.54 | 289,151,360 | +0.05(+0.23%) |
Sep 11, 2014 | 22.26 | 22.49 | 22.08 | 22.48 | 281,359,328 | +0.10(+0.43%) |
Sep 10, 2014 | 21.73 | 22.41 | 21.68 | 22.39 | 454,669,216 | +0.67(+3.07%) |
Sep 09, 2014 | 21.96 | 22.85 | 21.31 | 21.72 | 855,897,792 | -0.08(-0.38%) |
Sep 08, 2014 | 22.01 | 22.01 | 21.73 | 21.80 | 208,946,720 | -0.14(-0.62%) |
Sep 05, 2014 | 21.90 | 22.00 | 21.79 | 21.94 | 263,709,008 | +0.19(+0.87%) |
Sep 04, 2014 | 21.91 | 22.19 | 21.68 | 21.75 | 386,415,136 | -0.18(-0.83%) |
Sep 03, 2014 | 22.85 | 22.88 | 21.85 | 21.93 | 565,420,608 | -0.97(-4.22%) |
Sep 02, 2014 | 22.85 | 23.00 | 22.77 | 22.90 | 241,525,568 | +0.18(+0.78%) |
Aug 29, 2014 | 22.80 | 22.72 | 22.72 | 22.72 | 201,175,152 | +0.06(+0.24%) |
Aug 28, 2014 | 22.64 | 22.78 | 22.51 | 22.67 | 308,727,392 | +0.03(+0.12%) |
Aug 27, 2014 | 22.39 | 22.74 | 22.34 | 22.64 | 219,950,928 | +0.28(+1.23%) |
Aug 26, 2014 | 22.48 | 22.50 | 22.36 | 22.36 | 149,455,952 | -0.14(-0.64%) |
Aug 25, 2014 | 22.56 | 22.65 | 22.45 | 22.51 | 181,356,112 | +0.05(+0.22%) |
Aug 22, 2014 | 22.23 | 22.49 | 22.21 | 22.46 | 199,320,304 | +0.16(+0.74%) |
Aug 21, 2014 | 22.29 | 22.38 | 22.22 | 22.30 | 150,976,512 | +0.00(+0.01%) |
Aug 20, 2014 | 22.26 | 22.41 | 22.16 | 22.29 | 237,472,800 | +0.01(+0.04%) |
Aug 19, 2014 | 22.04 | 22.32 | 22.02 | 22.28 | 312,926,848 | +0.30(+1.38%) |
Aug 18, 2014 | 21.83 | 22.03 | 21.75 | 21.98 | 214,481,600 | +0.26(+1.20%) |
Aug 15, 2014 | 21.70 | 21.76 | 21.47 | 21.72 | 220,827,264 | +0.11(+0.49%) |
Aug 14, 2014 | 21.58 | 21.63 | 21.46 | 21.61 | 126,751,216 | +0.06(+0.27%) |
Aug 13, 2014 | 21.31 | 21.55 | 21.31 | 21.56 | 143,903,072 | +0.28(+1.32%) |
Aug 12, 2014 | 21.29 | 21.47 | 21.19 | 21.27 | 152,417,456 | -0.00(-0.02%) |
Aug 11, 2014 | 21.12 | 21.30 | 21.02 | 21.28 | 164,899,344 | +0.28(+1.32%) |
Aug 08, 2014 | 20.89 | 21.02 | 20.68 | 21.00 | 188,860,560 | +0.06(+0.28%) |
Aug 07, 2014 | 21.04 | 21.27 | 20.86 | 20.94 | 210,509,696 | -0.00(-0.01%) |
Aug 06, 2014 | 20.90 | 21.06 | 20.89 | 20.95 | 174,656,960 | -0.04(-0.17%) |
Aug 05, 2014 | 21.03 | 21.10 | 20.81 | 20.98 | 253,199,792 | -0.10(-0.49%) |
Aug 04, 2014 | 21.26 | 21.30 | 20.99 | 21.08 | 179,704,768 | -0.12(-0.56%) |
Aug 01, 2014 | 20.93 | 21.31 | 20.91 | 21.20 | 219,930,656 | +0.12(+0.55%) |
Jul 31, 2014 | 21.43 | 21.50 | 21.03 | 21.09 | 255,928,384 | -0.56(-2.60%) |
Jul 30, 2014 | 21.71 | 21.77 | 21.54 | 21.65 | 149,624,320 | -0.05(-0.23%) |
Jul 29, 2014 | 21.91 | 21.93 | 21.67 | 21.70 | 195,466,848 | -0.14(-0.65%) |
Jul 28, 2014 | 21.58 | 21.89 | 21.52 | 21.84 | 250,530,720 | +0.30(+1.38%) |
Jul 25, 2014 | 21.36 | 21.58 | 21.32 | 21.54 | 197,071,472 | +0.14(+0.66%) |
Jul 24, 2014 | 21.40 | 21.47 | 21.27 | 21.40 | 207,236,800 | -0.04(-0.16%) |
Jul 23, 2014 | 21.05 | 21.59 | 20.99 | 21.44 | 411,777,376 | +0.54(+2.61%) |
Jul 22, 2014 | 20.88 | 20.93 | 20.76 | 20.89 | 238,073,680 | +0.17(+0.83%) |
Jul 21, 2014 | 20.95 | 20.95 | 20.67 | 20.72 | 175,599,504 | -0.11(-0.52%) |
Jul 18, 2014 | 20.65 | 20.90 | 20.52 | 20.83 | 226,623,632 | +0.30(+1.44%) |
Jul 17, 2014 | 20.96 | 21.02 | 20.42 | 20.53 | 258,070,400 | -0.37(-1.78%) |
Jul 16, 2014 | 21.39 | 21.42 | 20.90 | 20.91 | 241,395,296 | -0.12(-0.57%) |
Jul 15, 2014 | 21.35 | 21.36 | 20.96 | 21.03 | 201,219,344 | -0.25(-1.17%) |
Jul 14, 2014 | 21.14 | 21.37 | 21.10 | 21.27 | 193,062,560 | +0.27(+1.29%) |
Jul 11, 2014 | 21.03 | 21.15 | 20.92 | 21.00 | 154,224,960 | +0.04(+0.19%) |
Jul 10, 2014 | 20.68 | 21.08 | 20.63 | 20.96 | 179,538,112 | -0.08(-0.37%) |
Jul 09, 2014 | 21.05 | 21.16 | 20.90 | 21.04 | 164,339,632 | +0.01(+0.04%) |
Jul 08, 2014 | 21.23 | 21.35 | 20.72 | 21.03 | 295,149,024 | -0.14(-0.64%) |
Jul 07, 2014 | 20.77 | 21.17 | 20.76 | 21.17 | 247,732,736 | +0.43(+2.06%) |
Jul 03, 2014 | 20.66 | 20.74 | 20.74 | 20.74 | 103,782,208 | +0.12(+0.59%) |
Jul 02, 2014 | 20.70 | 20.75 | 20.53 | 20.62 | 128,524,952 | -0.01(-0.04%) |
Jul 01, 2014 | 20.63 | 20.75 | 20.54 | 20.63 | 172,767,392 | +0.13(+0.63%) |
Jun 30, 2014 | 20.32 | 20.67 | 20.31 | 20.50 | 223,983,136 | +0.21(+1.03%) |
Jun 27, 2014 | 20.03 | 20.29 | 20.02 | 20.29 | 290,280,832 | +0.24(+1.19%) |
Jun 26, 2014 | 19.93 | 20.08 | 19.81 | 20.05 | 147,250,656 | +0.12(+0.60%) |
Jun 25, 2014 | 19.90 | 20.01 | 19.77 | 19.93 | 166,133,136 | +0.02(+0.09%) |
Jun 24, 2014 | 20.02 | 20.24 | 19.89 | 19.91 | 176,568,192 | -0.12(-0.61%) |
Jun 23, 2014 | 20.14 | 20.21 | 19.98 | 20.03 | 197,511,872 | -0.02(-0.09%) |
Jun 20, 2014 | 20.26 | 20.41 | 20.05 | 20.05 | 457,431,232 | -0.21(-1.03%) |
Jun 19, 2014 | 20.36 | 20.36 | 20.15 | 20.26 | 160,733,184 | -0.07(-0.35%) |
Jun 18, 2014 | 20.35 | 20.36 | 20.15 | 20.33 | 150,925,296 | +0.02(+0.11%) |
Jun 17, 2014 | 20.36 | 20.45 | 20.25 | 20.31 | 134,478,992 | -0.03(-0.13%) |
Jun 16, 2014 | 20.18 | 20.46 | 20.17 | 20.34 | 160,240,720 | +0.20(+1.01%) |
Jun 13, 2014 | 20.34 | 20.39 | 20.05 | 20.13 | 247,195,680 | -0.22(-1.09%) |
Jun 12, 2014 | 20.74 | 20.76 | 20.27 | 20.36 | 247,241,520 | -0.35(-1.67%) |
Jun 11, 2014 | 20.76 | 20.90 | 20.62 | 20.70 | 206,235,968 | -0.09(-0.41%) |
Jun 10, 2014 | 20.90 | 20.97 | 20.64 | 20.79 | 283,187,392 | +0.45(+2.20%) |
Jun 06, 2014 | 20.48 | 20.52 | 20.31 | 20.34 | 397,237,984 | -0.06(-0.28%) |
Jun 05, 2014 | 20.36 | 20.46 | 20.25 | 20.40 | 338,581,472 | +0.08(+0.39%) |
Jun 04, 2014 | 20.09 | 20.42 | 20.04 | 20.32 | 379,416,864 | +0.23(+1.14%) |
Jun 03, 2014 | 19.80 | 20.13 | 19.80 | 20.09 | 330,896,800 | +0.28(+1.41%) |
Jun 02, 2014 | 19.98 | 20.00 | 19.62 | 19.81 | 417,520,384 | -0.14(-0.69%) |
May 30, 2014 | 20.10 | 20.30 | 19.82 | 19.95 | 639,260,608 | -0.07(-0.37%) |
May 29, 2014 | 19.78 | 20.07 | 19.78 | 20.02 | 424,020,960 | +0.36(+1.82%) |
May 28, 2014 | 19.73 | 19.85 | 19.66 | 19.66 | 355,981,632 | -0.05(-0.26%) |
May 27, 2014 | 19.41 | 19.72 | 19.40 | 19.71 | 393,141,152 | +0.36(+1.87%) |
May 23, 2014 | 19.13 | 19.37 | 19.11 | 19.35 | 1,842,303,616 | +0.22(+1.13%) |
May 22, 2014 | 19.11 | 19.22 | 19.04 | 19.14 | 1,592,788,864 | +0.03(+0.16%) |
May 21, 2014 | 19.03 | 19.12 | 18.97 | 19.11 | 1,561,843,968 | +0.05(+0.26%) |
May 20, 2014 | 19.05 | 19.11 | 18.93 | 19.05 | 1,863,140,992 | +0.00(+0.02%) |
May 19, 2014 | 18.84 | 19.14 | 18.82 | 19.05 | 2,521,005,056 | +0.22(+1.18%) |
May 16, 2014 | 18.55 | 18.83 | 18.45 | 18.83 | 2,191,761,920 | +0.27(+1.48%) |
May 15, 2014 | 18.74 | 18.80 | 18.53 | 18.55 | 1,831,485,056 | -0.16(-0.85%) |
May 14, 2014 | 18.67 | 18.82 | 18.65 | 18.71 | 1,320,215,424 | +0.00(+0.02%) |
May 13, 2014 | 18.65 | 18.73 | 18.61 | 18.71 | 1,267,322,368 | +0.03(+0.16%) |
May 12, 2014 | 18.51 | 18.71 | 18.51 | 18.68 | 1,691,555,200 | +0.23(+1.24%) |
May 09, 2014 | 18.42 | 18.47 | 18.29 | 18.45 | 2,313,475,840 | -0.08(-0.42%) |
May 08, 2014 | 18.54 | 18.73 | 18.48 | 18.53 | 1,827,131,008 | -0.03(-0.18%) |
May 07, 2014 | 18.65 | 18.72 | 18.42 | 18.56 | 2,256,722,432 | -0.07(-0.35%) |
May 06, 2014 | 18.86 | 18.94 | 18.63 | 18.63 | 2,988,315,136 | -0.21(-1.09%) |
May 05, 2014 | 18.49 | 18.83 | 18.49 | 18.83 | 2,290,253,056 | +0.26(+1.41%) |
May 02, 2014 | 18.56 | 18.62 | 18.48 | 18.57 | 1,527,922,432 | +0.03(+0.19%) |