Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.80 | 17.06 | 16.80 | 16.93 | 61,035,960 | +0.25(+1.52%) |
Nov 26, 2014 | 16.69 | 16.68 | 16.68 | 16.68 | 39,672,000 | -0.07(-0.44%) |
Nov 25, 2014 | 16.76 | 16.82 | 16.56 | 16.75 | 51,224,680 | -0.03(-0.18%) |
Nov 24, 2014 | 16.74 | 16.87 | 16.68 | 16.78 | 55,069,700 | +0.15(+0.90%) |
Nov 21, 2014 | 16.77 | 16.92 | 16.57 | 16.63 | 89,331,736 | +0.10(+0.63%) |
Nov 20, 2014 | 16.20 | 16.63 | 16.17 | 16.53 | 68,704,096 | +0.20(+1.22%) |
Nov 19, 2014 | 16.36 | 16.42 | 16.20 | 16.33 | 65,609,680 | +0.08(+0.50%) |
Nov 18, 2014 | 16.20 | 16.48 | 16.16 | 16.25 | 70,873,936 | +0.09(+0.58%) |
Nov 17, 2014 | 16.32 | 16.40 | 15.90 | 16.15 | 95,689,456 | -0.24(-1.46%) |
Nov 14, 2014 | 15.86 | 16.64 | 15.82 | 16.39 | 177,555,696 | +0.57(+3.58%) |
Nov 13, 2014 | 15.60 | 15.89 | 15.58 | 15.82 | 73,712,656 | +0.25(+1.60%) |
Nov 12, 2014 | 15.54 | 15.63 | 15.44 | 15.58 | 43,633,960 | -0.03(-0.16%) |
Nov 11, 2014 | 15.30 | 15.62 | 15.18 | 15.60 | 76,081,336 | +0.35(+2.26%) |
Nov 10, 2014 | 15.00 | 15.29 | 15.00 | 15.26 | 56,088,780 | +0.26(+1.75%) |
Nov 07, 2014 | 14.89 | 15.00 | 14.81 | 14.99 | 52,947,040 | +0.16(+1.09%) |
Nov 06, 2014 | 14.83 | 14.85 | 14.61 | 14.83 | 75,136,280 | +0.01(+0.04%) |
Nov 05, 2014 | 15.15 | 15.20 | 14.71 | 14.83 | 93,468,496 | -0.31(-2.08%) |
Nov 04, 2014 | 15.20 | 15.21 | 15.01 | 15.14 | 68,518,616 | -0.15(-0.95%) |
Nov 03, 2014 | 15.31 | 15.40 | 15.16 | 15.29 | 64,848,160 | +0.01(+0.09%) |
Oct 31, 2014 | 15.26 | 15.29 | 15.07 | 15.27 | 91,035,896 | +0.32(+2.14%) |
Oct 30, 2014 | 14.70 | 14.99 | 14.62 | 14.95 | 81,060,016 | +0.25(+1.68%) |
Oct 29, 2014 | 14.96 | 14.98 | 14.65 | 14.71 | 97,653,176 | -0.07(-0.50%) |
Oct 28, 2014 | 14.49 | 14.88 | 14.49 | 14.78 | 111,493,720 | +0.28(+1.94%) |
Oct 27, 2014 | 14.29 | 14.52 | 14.35 | 14.50 | 118,977,296 | +0.15(+1.01%) |
Oct 24, 2014 | 14.22 | 14.69 | 14.20 | 14.35 | 396,118,240 | -1.31(-8.34%) |
Oct 23, 2014 | 15.67 | 15.84 | 15.57 | 15.66 | 180,135,344 | +0.01(+0.07%) |
Oct 22, 2014 | 15.77 | 15.95 | 15.63 | 15.65 | 62,593,980 | -0.12(-0.75%) |
Oct 21, 2014 | 15.49 | 15.78 | 15.35 | 15.77 | 71,248,640 | +0.46(+2.98%) |
Oct 20, 2014 | 15.15 | 15.33 | 15.10 | 15.31 | 64,775,500 | +0.13(+0.85%) |
Oct 17, 2014 | 15.36 | 15.46 | 15.14 | 15.18 | 88,184,360 | +0.04(+0.26%) |
Oct 16, 2014 | 14.69 | 15.34 | 14.69 | 15.14 | 94,627,120 | -0.16(-1.02%) |
Oct 15, 2014 | 15.22 | 15.39 | 14.96 | 15.30 | 106,925,576 | -0.12(-0.76%) |
Oct 14, 2014 | 15.40 | 15.61 | 15.29 | 15.42 | 67,716,080 | +0.09(+0.61%) |
Oct 13, 2014 | 15.49 | 15.66 | 15.17 | 15.32 | 87,376,576 | -0.25(-1.59%) |
Oct 10, 2014 | 15.70 | 15.89 | 15.57 | 15.57 | 73,686,280 | -0.20(-1.26%) |
Oct 09, 2014 | 16.07 | 16.11 | 15.73 | 15.77 | 71,776,576 | -0.37(-2.27%) |
Oct 08, 2014 | 15.83 | 16.21 | 15.71 | 16.14 | 69,160,176 | +0.29(+1.80%) |
Oct 07, 2014 | 15.97 | 16.10 | 15.83 | 15.85 | 47,310,960 | -0.26(-1.62%) |
Oct 06, 2014 | 16.18 | 16.21 | 15.98 | 16.11 | 45,883,640 | -0.03(-0.17%) |
Oct 03, 2014 | 16.02 | 16.26 | 15.98 | 16.14 | 60,757,820 | +0.22(+1.36%) |
Oct 02, 2014 | 15.85 | 15.93 | 15.57 | 15.92 | 71,078,856 | +0.05(+0.30%) |
Oct 01, 2014 | 16.10 | 16.11 | 15.78 | 15.87 | 61,915,860 | -0.25(-1.54%) |
Sep 30, 2014 | 16.07 | 16.17 | 15.93 | 16.12 | 52,797,340 | +0.03(+0.19%) |
Sep 29, 2014 | 16.02 | 16.19 | 15.95 | 16.09 | 38,589,580 | -0.07(-0.43%) |
Sep 26, 2014 | 16.03 | 16.18 | 15.88 | 16.16 | 72,783,096 | +0.06(+0.40%) |
Sep 25, 2014 | 16.40 | 16.43 | 16.07 | 16.10 | 58,694,920 | -0.31(-1.91%) |
Sep 24, 2014 | 16.21 | 16.47 | 15.98 | 16.41 | 52,911,500 | +0.23(+1.42%) |
Sep 23, 2014 | 16.12 | 16.38 | 16.06 | 16.18 | 47,063,700 | -0.04(-0.27%) |
Sep 22, 2014 | 16.42 | 16.47 | 16.05 | 16.23 | 62,340,480 | -0.34(-2.06%) |
Sep 19, 2014 | 16.38 | 16.64 | 16.28 | 16.57 | 137,727,632 | +0.32(+1.94%) |
Sep 18, 2014 | 16.27 | 16.36 | 16.19 | 16.25 | 51,554,060 | +0.05(+0.31%) |
Sep 17, 2014 | 16.39 | 16.40 | 16.08 | 16.20 | 82,766,696 | -0.19(-1.15%) |
Sep 16, 2014 | 16.05 | 16.47 | 16.00 | 16.39 | 65,303,140 | +0.19(+1.19%) |
Sep 15, 2014 | 16.55 | 16.57 | 15.95 | 16.19 | 80,112,936 | -0.36(-2.20%) |
Sep 12, 2014 | 16.48 | 16.64 | 16.44 | 16.56 | 68,594,536 | +0.03(+0.20%) |
Sep 11, 2014 | 16.50 | 16.65 | 16.32 | 16.53 | 54,405,100 | -0.04(-0.24%) |
Sep 10, 2014 | 16.71 | 16.75 | 16.44 | 16.57 | 75,971,216 | +0.08(+0.48%) |
Sep 09, 2014 | 17.08 | 17.09 | 16.46 | 16.49 | 92,922,616 | -0.63(-3.68%) |
Sep 08, 2014 | 17.23 | 17.29 | 16.95 | 17.12 | 59,181,120 | -0.20(-1.17%) |
Sep 05, 2014 | 17.32 | 17.33 | 17.12 | 17.32 | 42,224,400 | +0.02(+0.12%) |
Sep 04, 2014 | 17.18 | 17.47 | 17.18 | 17.30 | 79,303,440 | +0.35(+2.05%) |
Sep 03, 2014 | 17.13 | 17.16 | 16.88 | 16.95 | 39,949,600 | -0.17(-0.99%) |
Sep 02, 2014 | 17.00 | 17.12 | 16.87 | 17.12 | 46,577,620 | +0.17(+0.99%) |
Aug 29, 2014 | 17.09 | 16.95 | 16.95 | 16.95 | 38,790,000 | -0.05(-0.29%) |
Aug 28, 2014 | 17.00 | 17.08 | 16.94 | 17.00 | 45,094,300 | -0.16(-0.92%) |
Aug 27, 2014 | 17.10 | 17.33 | 17.07 | 17.16 | 59,233,140 | +0.07(+0.39%) |
Aug 26, 2014 | 16.85 | 17.22 | 16.73 | 17.09 | 73,069,976 | +0.39(+2.34%) |
Aug 25, 2014 | 16.66 | 16.84 | 16.66 | 16.70 | 39,214,380 | +0.12(+0.73%) |
Aug 22, 2014 | 16.65 | 16.70 | 16.55 | 16.58 | 44,259,300 | -0.07(-0.40%) |
Aug 21, 2014 | 16.82 | 16.83 | 16.61 | 16.65 | 39,512,840 | -0.14(-0.85%) |
Aug 20, 2014 | 16.73 | 16.84 | 16.73 | 16.79 | 36,213,840 | +0.03(+0.19%) |
Aug 19, 2014 | 16.74 | 16.78 | 16.65 | 16.76 | 34,278,180 | +0.03(+0.18%) |
Aug 18, 2014 | 16.77 | 16.89 | 16.69 | 16.73 | 49,755,720 | +0.05(+0.27%) |
Aug 15, 2014 | 16.70 | 16.75 | 16.43 | 16.68 | 77,958,560 | +0.02(+0.13%) |
Aug 14, 2014 | 16.39 | 16.70 | 16.34 | 16.66 | 68,410,496 | +0.35(+2.12%) |
Aug 13, 2014 | 16.38 | 16.59 | 16.31 | 16.31 | 98,892,200 | +0.35(+2.18%) |
Aug 12, 2014 | 15.94 | 16.07 | 15.85 | 15.97 | 38,322,860 | +0.05(+0.31%) |
Aug 11, 2014 | 15.92 | 16.02 | 15.84 | 15.92 | 49,448,100 | +0.08(+0.48%) |
Aug 08, 2014 | 15.60 | 15.87 | 15.53 | 15.84 | 54,168,320 | +0.27(+1.72%) |
Aug 07, 2014 | 15.76 | 15.79 | 15.48 | 15.57 | 58,738,260 | -0.12(-0.78%) |
Aug 06, 2014 | 15.54 | 15.79 | 15.51 | 15.69 | 45,944,120 | +0.08(+0.50%) |
Aug 05, 2014 | 15.68 | 15.73 | 15.50 | 15.62 | 57,108,140 | -0.07(-0.42%) |
Aug 04, 2014 | 15.44 | 15.81 | 15.43 | 15.68 | 83,678,536 | +0.33(+2.15%) |
Aug 01, 2014 | 15.68 | 15.79 | 15.23 | 15.35 | 148,861,824 | -0.30(-1.89%) |
Jul 31, 2014 | 16.00 | 16.03 | 15.59 | 15.65 | 103,662,400 | -0.48(-2.95%) |
Jul 30, 2014 | 16.07 | 16.14 | 15.93 | 16.13 | 79,441,520 | +0.13(+0.78%) |
Jul 29, 2014 | 16.10 | 16.14 | 15.97 | 16.00 | 57,699,240 | -0.02(-0.13%) |
Jul 28, 2014 | 16.21 | 16.24 | 15.82 | 16.02 | 118,644,640 | -0.18(-1.11%) |
Jul 25, 2014 | 15.87 | 16.24 | 15.74 | 16.20 | 357,102,784 | -1.73(-9.65%) |
Jul 24, 2014 | 18.00 | 18.24 | 17.93 | 17.93 | 140,842,544 | +0.02(+0.13%) |
Jul 23, 2014 | 17.95 | 18.03 | 17.83 | 17.91 | 53,367,380 | -0.14(-0.75%) |
Jul 22, 2014 | 17.76 | 18.15 | 17.76 | 18.04 | 57,742,740 | +0.05(+0.30%) |
Jul 21, 2014 | 17.91 | 18.09 | 17.84 | 17.99 | 45,531,300 | +0.05(+0.31%) |
Jul 18, 2014 | 17.72 | 17.98 | 17.60 | 17.93 | 68,200,640 | +0.31(+1.76%) |
Jul 17, 2014 | 17.67 | 17.85 | 17.57 | 17.62 | 72,668,296 | -0.17(-0.97%) |
Jul 16, 2014 | 17.78 | 17.97 | 17.65 | 17.80 | 69,894,760 | +0.07(+0.41%) |
Jul 15, 2014 | 17.69 | 17.78 | 17.47 | 17.72 | 82,853,816 | -0.04(-0.25%) |
Jul 14, 2014 | 17.35 | 17.79 | 17.27 | 17.77 | 112,077,360 | +0.46(+2.63%) |
Jul 11, 2014 | 16.74 | 17.35 | 16.74 | 17.31 | 166,181,584 | +0.91(+5.57%) |
Jul 10, 2014 | 16.22 | 16.50 | 16.13 | 16.40 | 53,027,680 | -0.10(-0.62%) |
Jul 09, 2014 | 16.24 | 16.51 | 16.16 | 16.50 | 63,258,480 | +0.31(+1.90%) |
Jul 08, 2014 | 16.66 | 16.69 | 16.07 | 16.19 | 85,390,960 | -0.49(-2.92%) |
Jul 07, 2014 | 16.88 | 16.88 | 16.63 | 16.68 | 42,531,200 | -0.20(-1.17%) |
Jul 03, 2014 | 16.74 | 16.87 | 16.87 | 16.87 | 38,886,000 | +0.23(+1.39%) |
Jul 02, 2014 | 16.66 | 16.84 | 16.58 | 16.64 | 53,564,580 | +0.02(+0.14%) |
Jul 01, 2014 | 16.29 | 16.66 | 16.25 | 16.62 | 63,463,660 | +0.38(+2.34%) |
Jun 30, 2014 | 16.25 | 16.35 | 16.11 | 16.24 | 53,419,200 | +0.01(+0.06%) |
Jun 27, 2014 | 16.29 | 16.33 | 16.16 | 16.23 | 48,392,520 | -0.06(-0.34%) |
Jun 26, 2014 | 16.42 | 16.43 | 16.11 | 16.28 | 53,966,660 | -0.09(-0.53%) |
Jun 25, 2014 | 16.22 | 16.41 | 16.09 | 16.37 | 46,237,600 | +0.16(+1.01%) |
Jun 24, 2014 | 16.38 | 16.49 | 16.14 | 16.21 | 52,505,240 | -0.15(-0.94%) |
Jun 23, 2014 | 16.17 | 16.38 | 16.07 | 16.36 | 51,758,000 | +0.15(+0.94%) |
Jun 20, 2014 | 16.39 | 16.41 | 16.02 | 16.21 | 121,124,200 | -0.14(-0.86%) |
Jun 19, 2014 | 16.76 | 16.95 | 16.30 | 16.35 | 105,736,096 | -0.37(-2.21%) |
Jun 18, 2014 | 16.40 | 16.79 | 16.25 | 16.72 | 126,962,480 | +0.44(+2.69%) |
Jun 17, 2014 | 16.38 | 16.57 | 16.26 | 16.28 | 58,058,700 | -0.10(-0.61%) |
Jun 16, 2014 | 16.24 | 16.43 | 16.18 | 16.38 | 47,883,160 | +0.07(+0.41%) |
Jun 13, 2014 | 16.35 | 16.46 | 16.18 | 16.31 | 55,338,180 | +0.02(+0.11%) |
Jun 12, 2014 | 16.78 | 16.78 | 16.23 | 16.30 | 85,123,360 | -0.46(-2.77%) |
Jun 11, 2014 | 16.80 | 17.04 | 16.69 | 16.76 | 88,647,416 | +0.14(+0.84%) |
Jun 10, 2014 | 16.38 | 16.77 | 16.38 | 16.62 | 72,307,016 | +0.14(+0.83%) |
Jun 06, 2014 | 16.25 | 16.53 | 16.25 | 16.48 | 104,934,456 | +0.30(+1.89%) |
Jun 05, 2014 | 15.40 | 16.40 | 15.35 | 16.18 | 155,844,240 | +0.84(+5.47%) |
Jun 04, 2014 | 15.34 | 15.47 | 15.19 | 15.34 | 42,061,820 | -0.02(-0.13%) |
Jun 03, 2014 | 15.29 | 15.40 | 15.25 | 15.36 | 47,515,240 | -0.08(-0.53%) |
Jun 02, 2014 | 15.63 | 15.63 | 15.35 | 15.44 | 44,039,060 | -0.19(-1.19%) |
May 30, 2014 | 15.72 | 15.73 | 15.38 | 15.63 | 85,212,480 | -0.06(-0.39%) |
May 29, 2014 | 15.52 | 15.74 | 15.51 | 15.69 | 47,243,920 | +0.18(+1.17%) |
May 28, 2014 | 15.47 | 15.69 | 15.37 | 15.51 | 53,864,000 | -0.03(-0.21%) |
May 27, 2014 | 15.72 | 15.73 | 15.37 | 15.54 | 97,209,056 | -0.07(-0.45%) |
May 23, 2014 | 15.27 | 15.61 | 15.61 | 15.61 | 61,058,000 | +0.29(+1.88%) |
May 22, 2014 | 15.25 | 15.43 | 15.15 | 15.32 | 37,255,900 | +0.07(+0.48%) |
May 21, 2014 | 15.11 | 15.30 | 15.08 | 15.25 | 68,041,840 | +0.19(+1.27%) |
May 20, 2014 | 14.86 | 15.22 | 14.84 | 15.06 | 81,651,656 | +0.22(+1.49%) |
May 19, 2014 | 14.79 | 14.95 | 14.69 | 14.84 | 45,682,660 | -0.05(-0.32%) |
May 16, 2014 | 14.64 | 14.94 | 14.58 | 14.88 | 72,752,976 | +0.13(+0.85%) |
May 15, 2014 | 14.90 | 14.96 | 14.52 | 14.76 | 85,928,360 | -0.12(-0.82%) |
May 14, 2014 | 15.12 | 15.23 | 14.83 | 14.88 | 66,417,100 | -0.35(-2.30%) |
May 13, 2014 | 15.13 | 15.28 | 15.04 | 15.23 | 69,952,480 | +0.09(+0.59%) |
May 12, 2014 | 14.71 | 15.17 | 14.71 | 15.14 | 74,411,880 | +0.53(+3.63%) |
May 09, 2014 | 14.53 | 14.68 | 14.22 | 14.61 | 81,259,680 | +0.20(+1.36%) |
May 08, 2014 | 14.54 | 14.79 | 14.36 | 14.42 | 76,787,880 | -0.22(-1.50%) |
May 07, 2014 | 14.78 | 14.82 | 14.33 | 14.64 | 140,153,536 | -0.23(-1.57%) |
May 06, 2014 | 15.48 | 15.49 | 14.85 | 14.87 | 92,292,856 | -0.63(-4.09%) |
May 05, 2014 | 15.32 | 15.51 | 15.25 | 15.50 | 50,166,980 | +0.10(+0.66%) |
May 02, 2014 | 15.52 | 15.66 | 15.22 | 15.40 | 79,904,360 | +0.01(+0.04%) |
May 01, 2014 | 15.21 | 15.52 | 15.20 | 15.39 | 86,513,176 | +0.19(+1.24%) |
Apr 30, 2014 | 14.90 | 15.23 | 14.90 | 15.21 | 81,566,480 | +0.19(+1.25%) |
Apr 29, 2014 | 14.82 | 15.09 | 14.52 | 15.02 | 129,910,936 | +0.19(+1.28%) |
Apr 28, 2014 | 15.20 | 15.22 | 14.40 | 14.83 | 289,398,400 | -0.36(-2.39%) |
Apr 25, 2014 | 15.81 | 15.82 | 15.14 | 15.19 | 323,734,720 | -1.67(-9.88%) |
Apr 24, 2014 | 16.48 | 16.87 | 16.15 | 16.86 | 165,816,416 | +0.63(+3.87%) |
Apr 23, 2014 | 16.65 | 16.66 | 16.17 | 16.23 | 71,088,720 | -0.24(-1.44%) |
Apr 22, 2014 | 16.60 | 16.88 | 16.45 | 16.47 | 74,000,880 | -0.08(-0.47%) |
Apr 21, 2014 | 16.20 | 16.56 | 16.12 | 16.54 | 59,756,960 | +0.30(+1.83%) |
Apr 17, 2014 | 15.99 | 16.25 | 16.25 | 16.25 | 85,984,000 | +0.06(+0.38%) |
Apr 16, 2014 | 16.06 | 16.20 | 15.74 | 16.18 | 84,905,520 | +0.38(+2.40%) |
Apr 15, 2014 | 15.84 | 15.91 | 15.28 | 15.80 | 107,941,200 | +0.01(+0.05%) |
Apr 14, 2014 | 15.88 | 16.02 | 15.56 | 15.80 | 85,761,736 | +0.21(+1.34%) |
Apr 11, 2014 | 15.70 | 15.82 | 15.47 | 15.59 | 145,840,560 | -0.27(-1.70%) |
Apr 10, 2014 | 16.53 | 16.55 | 15.82 | 15.86 | 122,066,920 | -0.73(-4.43%) |
Apr 09, 2014 | 16.42 | 16.61 | 16.12 | 16.59 | 100,967,000 | +0.24(+1.45%) |
Apr 08, 2014 | 16.09 | 16.40 | 15.92 | 16.35 | 131,494,576 | +0.47(+2.93%) |
Apr 07, 2014 | 16.05 | 16.25 | 15.66 | 15.89 | 140,046,816 | -0.26(-1.62%) |
Apr 04, 2014 | 16.76 | 16.77 | 15.78 | 16.15 | 250,691,552 | -0.53(-3.18%) |
Apr 03, 2014 | 17.09 | 17.12 | 16.42 | 16.68 | 127,475,136 | -0.42(-2.44%) |
Apr 02, 2014 | 17.30 | 17.41 | 17.02 | 17.10 | 89,252,640 | -0.05(-0.30%) |
Apr 01, 2014 | 16.90 | 17.22 | 16.90 | 17.15 | 71,916,216 | +0.33(+1.97%) |
Mar 31, 2014 | 17.12 | 17.31 | 16.70 | 16.82 | 85,484,696 | -0.10(-0.57%) |
Mar 28, 2014 | 17.00 | 17.35 | 16.80 | 16.91 | 79,735,640 | -0.01(-0.05%) |
Mar 27, 2014 | 17.16 | 17.20 | 16.54 | 16.92 | 115,195,720 | -0.25(-1.44%) |
Mar 26, 2014 | 17.86 | 17.88 | 17.17 | 17.17 | 81,861,256 | -0.56(-3.19%) |
Mar 25, 2014 | 17.70 | 17.95 | 17.44 | 17.74 | 88,779,600 | +0.14(+0.81%) |
Mar 24, 2014 | 18.00 | 18.07 | 17.43 | 17.59 | 96,905,400 | -0.44(-2.43%) |
Mar 21, 2014 | 18.55 | 18.64 | 17.92 | 18.03 | 108,358,696 | -0.42(-2.26%) |
Mar 20, 2014 | 18.53 | 18.65 | 18.31 | 18.45 | 51,007,340 | -0.21(-1.14%) |
Mar 19, 2014 | 18.94 | 18.95 | 18.47 | 18.66 | 52,901,300 | -0.28(-1.46%) |
Mar 18, 2014 | 18.87 | 18.95 | 18.75 | 18.94 | 49,431,900 | +0.19(+0.99%) |
Mar 17, 2014 | 18.79 | 18.94 | 18.74 | 18.75 | 45,987,660 | +0.06(+0.35%) |
Mar 14, 2014 | 18.64 | 18.93 | 18.58 | 18.69 | 88,044,400 | +0.11(+0.60%) |
Mar 13, 2014 | 18.83 | 19.16 | 18.40 | 18.58 | 136,025,456 | +0.04(+0.23%) |
Mar 12, 2014 | 18.32 | 18.56 | 18.18 | 18.53 | 44,304,200 | +0.09(+0.49%) |
Mar 11, 2014 | 18.55 | 18.64 | 18.36 | 18.44 | 44,903,140 | -0.09(-0.46%) |
Mar 10, 2014 | 18.63 | 18.64 | 18.35 | 18.53 | 42,104,320 | -0.08(-0.41%) |
Mar 07, 2014 | 18.73 | 18.75 | 18.48 | 18.60 | 45,607,160 | -0.00(-0.03%) |
Mar 06, 2014 | 18.70 | 18.77 | 18.45 | 18.61 | 58,506,320 | -0.01(-0.06%) |
Mar 05, 2014 | 18.21 | 18.64 | 18.20 | 18.62 | 76,412,600 | +0.42(+2.33%) |
Mar 04, 2014 | 18.20 | 18.28 | 18.12 | 18.20 | 54,086,740 | +0.21(+1.15%) |
Mar 03, 2014 | 17.94 | 18.05 | 17.72 | 17.99 | 55,964,520 | -0.12(-0.64%) |
Feb 28, 2014 | 18.03 | 18.29 | 17.85 | 18.11 | 77,704,136 | +0.10(+0.55%) |
Feb 27, 2014 | 17.86 | 18.03 | 17.77 | 18.01 | 62,050,400 | +0.02(+0.09%) |
Feb 26, 2014 | 17.99 | 18.24 | 17.86 | 17.99 | 72,359,880 | +0.07(+0.41%) |
Feb 25, 2014 | 17.65 | 18.05 | 17.58 | 17.92 | 74,893,360 | +0.33(+1.86%) |
Feb 24, 2014 | 17.27 | 17.65 | 17.18 | 17.59 | 72,848,800 | +0.25(+1.45%) |
Feb 21, 2014 | 17.62 | 17.71 | 17.34 | 17.34 | 84,242,880 | -0.15(-0.87%) |
Feb 20, 2014 | 17.44 | 17.52 | 17.22 | 17.49 | 69,801,560 | +0.12(+0.70%) |
Feb 19, 2014 | 17.63 | 17.73 | 17.30 | 17.37 | 83,327,536 | -0.31(-1.77%) |
Feb 18, 2014 | 17.76 | 17.79 | 17.47 | 17.68 | 99,948,720 | -0.18(-1.04%) |
Feb 14, 2014 | 17.97 | 17.87 | 17.87 | 17.87 | 70,404,000 | +0.01(+0.04%) |
Feb 13, 2014 | 17.39 | 17.86 | 17.32 | 17.86 | 83,472,120 | +0.40(+2.28%) |
Feb 12, 2014 | 17.82 | 17.89 | 17.32 | 17.46 | 131,706,720 | -0.63(-3.47%) |
Feb 11, 2014 | 18.09 | 18.18 | 17.81 | 18.09 | 64,375,620 | +0.05(+0.25%) |
Feb 10, 2014 | 18.08 | 18.25 | 17.97 | 18.04 | 68,950,856 | -0.01(-0.06%) |
Feb 07, 2014 | 17.95 | 18.09 | 17.62 | 18.05 | 86,943,776 | +0.32(+1.83%) |
Feb 06, 2014 | 17.37 | 17.74 | 17.37 | 17.73 | 66,639,820 | +0.41(+2.35%) |
Feb 05, 2014 | 17.30 | 17.47 | 16.89 | 17.32 | 88,620,960 | -0.07(-0.43%) |
Feb 04, 2014 | 17.48 | 17.70 | 17.20 | 17.40 | 96,230,600 | +0.09(+0.52%) |
Feb 03, 2014 | 17.95 | 18.04 | 17.00 | 17.31 | 205,246,896 | -0.63(-3.50%) |
Jan 31, 2014 | 18.59 | 18.77 | 17.89 | 17.93 | 323,630,368 | -2.22(-11.00%) |
Jan 30, 2014 | 19.69 | 20.31 | 19.39 | 20.15 | 174,236,656 | +0.94(+4.90%) |
Jan 29, 2014 | 19.61 | 19.64 | 19.16 | 19.21 | 67,460,456 | -0.51(-2.59%) |
Jan 28, 2014 | 19.37 | 19.74 | 19.36 | 19.72 | 57,808,640 | +0.41(+2.11%) |
Jan 27, 2014 | 19.52 | 19.70 | 19.02 | 19.31 | 78,564,096 | -0.07(-0.34%) |
Jan 24, 2014 | 19.91 | 20.01 | 19.36 | 19.38 | 90,260,760 | -0.61(-3.07%) |
Jan 23, 2014 | 20.05 | 20.31 | 19.89 | 19.99 | 60,466,520 | -0.23(-1.15%) |
Jan 22, 2014 | 20.40 | 20.40 | 20.10 | 20.23 | 41,142,120 | -0.13(-0.62%) |
Jan 21, 2014 | 20.15 | 20.39 | 20.08 | 20.35 | 62,424,620 | +0.37(+1.86%) |
Jan 17, 2014 | 19.71 | 19.98 | 19.98 | 19.98 | 90,102,000 | +0.19(+0.96%) |
Jan 16, 2014 | 19.68 | 19.96 | 19.47 | 19.79 | 51,996,980 | -0.00(-0.02%) |
Jan 15, 2014 | 19.88 | 19.88 | 19.63 | 19.79 | 53,525,000 | -0.08(-0.42%) |
Jan 14, 2014 | 19.61 | 19.93 | 19.60 | 19.88 | 46,784,600 | +0.33(+1.68%) |
Jan 13, 2014 | 19.90 | 19.99 | 19.42 | 19.55 | 56,859,220 | -0.33(-1.68%) |
Jan 10, 2014 | 20.13 | 20.19 | 19.69 | 19.88 | 53,634,020 | -0.17(-0.84%) |
Jan 09, 2014 | 20.19 | 20.34 | 19.92 | 20.05 | 42,059,020 | -0.05(-0.23%) |
Jan 08, 2014 | 19.92 | 20.15 | 19.80 | 20.10 | 46,311,720 | +0.19(+0.98%) |
Jan 07, 2014 | 19.75 | 19.92 | 19.71 | 19.90 | 38,258,940 | +0.22(+1.12%) |
Jan 06, 2014 | 19.79 | 19.85 | 19.42 | 19.68 | 63,374,820 | -0.14(-0.71%) |
Jan 03, 2014 | 19.91 | 20.14 | 19.81 | 19.82 | 44,270,240 | -0.08(-0.38%) |
Jan 02, 2014 | 19.94 | 19.97 | 19.70 | 19.90 | 42,558,460 | -0.04(-0.21%) |
Dec 31, 2013 | 19.73 | 19.94 | 19.94 | 19.94 | 39,930,000 | +0.27(+1.38%) |
Dec 30, 2013 | 19.97 | 20.00 | 19.62 | 19.67 | 49,706,460 | -0.24(-1.18%) |
Dec 27, 2013 | 20.23 | 20.28 | 19.81 | 19.90 | 39,745,600 | -0.32(-1.56%) |
Dec 26, 2013 | 20.09 | 20.23 | 19.84 | 20.22 | 37,350,120 | +0.26(+1.30%) |
Dec 24, 2013 | 20.13 | 20.19 | 19.82 | 19.96 | 27,607,460 | -0.19(-0.92%) |
Dec 23, 2013 | 20.18 | 20.25 | 19.96 | 20.15 | 53,185,020 | +0.04(+0.18%) |
Dec 20, 2013 | 19.84 | 20.24 | 19.79 | 20.11 | 100,770,736 | +0.35(+1.77%) |
Dec 19, 2013 | 19.72 | 19.86 | 19.63 | 19.76 | 48,538,100 | -0.04(-0.19%) |
Dec 18, 2013 | 19.48 | 19.82 | 19.16 | 19.80 | 69,654,520 | +0.42(+2.14%) |
Dec 17, 2013 | 19.55 | 19.57 | 19.32 | 19.38 | 46,729,600 | -0.07(-0.34%) |
Dec 16, 2013 | 19.27 | 19.59 | 19.25 | 19.45 | 45,028,360 | +0.24(+1.23%) |
Dec 13, 2013 | 19.23 | 19.47 | 19.19 | 19.21 | 60,502,900 | +0.15(+0.78%) |
Dec 12, 2013 | 19.08 | 19.25 | 18.98 | 19.06 | 42,294,120 | -0.05(-0.25%) |
Dec 11, 2013 | 19.39 | 19.45 | 19.10 | 19.11 | 48,987,300 | -0.28(-1.44%) |
Dec 10, 2013 | 19.18 | 19.45 | 19.15 | 19.39 | 51,202,760 | +0.14(+0.75%) |
Dec 09, 2013 | 19.41 | 19.41 | 19.13 | 19.24 | 55,226,340 | -0.10(-0.53%) |
Dec 06, 2013 | 19.42 | 19.42 | 19.19 | 19.35 | 0 | +0.12(+0.64%) |
Dec 05, 2013 | 19.33 | 19.33 | 19.07 | 19.22 | 37,446,920 | -0.07(-0.38%) |
Dec 04, 2013 | 19.18 | 19.48 | 19.07 | 19.30 | 47,088,060 | +0.06(+0.34%) |
Dec 03, 2013 | 19.51 | 19.61 | 19.16 | 19.23 | 74,033,496 | -0.38(-1.95%) |