Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.12 | 20.14 | 19.86 | 20.06 | 21,722,498 | +0.36(+1.84%) |
Oct 30, 2014 | 19.50 | 19.86 | 19.45 | 19.69 | 18,122,876 | +0.08(+0.43%) |
Oct 29, 2014 | 19.40 | 19.64 | 19.38 | 19.61 | 19,169,168 | +0.05(+0.25%) |
Oct 28, 2014 | 19.62 | 19.62 | 19.48 | 19.56 | 21,217,688 | +0.00(+0.02%) |
Oct 27, 2014 | 19.52 | 19.53 | 19.53 | 19.56 | 18,216,456 | +0.03(+0.14%) |
Oct 24, 2014 | 19.40 | 19.59 | 19.32 | 19.53 | 16,720,627 | +0.13(+0.65%) |
Oct 23, 2014 | 19.33 | 19.51 | 19.24 | 19.40 | 28,262,530 | +0.25(+1.32%) |
Oct 22, 2014 | 19.56 | 19.72 | 19.09 | 19.15 | 35,495,956 | -0.28(-1.43%) |
Oct 21, 2014 | 18.97 | 19.47 | 18.92 | 19.43 | 36,542,104 | +0.63(+3.37%) |
Oct 20, 2014 | 18.35 | 18.86 | 18.30 | 18.80 | 32,715,796 | +0.48(+2.61%) |
Oct 17, 2014 | 18.43 | 18.56 | 18.31 | 18.32 | 36,496,608 | +0.03(+0.15%) |
Oct 16, 2014 | 18.52 | 18.60 | 17.70 | 18.29 | 99,840,904 | -0.90(-4.70%) |
Oct 15, 2014 | 19.12 | 19.22 | 18.69 | 19.19 | 43,970,272 | -0.13(-0.69%) |
Oct 14, 2014 | 19.46 | 19.67 | 19.24 | 19.33 | 32,493,842 | +0.05(+0.26%) |
Oct 13, 2014 | 19.70 | 19.84 | 19.24 | 19.28 | 25,268,902 | -0.53(-2.70%) |
Oct 10, 2014 | 20.17 | 20.19 | 19.80 | 19.81 | 23,919,584 | -0.38(-1.89%) |
Oct 09, 2014 | 20.69 | 20.71 | 20.17 | 20.19 | 23,430,872 | -0.63(-3.03%) |
Oct 08, 2014 | 20.35 | 20.88 | 20.33 | 20.82 | 40,200,076 | +0.59(+2.91%) |
Oct 07, 2014 | 20.33 | 20.51 | 20.22 | 20.24 | 25,191,484 | -0.22(-1.08%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.43 | 20.46 | 24,409,600 | -0.34(-1.63%) |
Oct 03, 2014 | 21.03 | 21.08 | 20.69 | 20.80 | 25,050,188 | -0.16(-0.77%) |
Oct 02, 2014 | 21.10 | 21.25 | 20.77 | 20.96 | 32,777,872 | -0.23(-1.08%) |
Oct 01, 2014 | 21.07 | 21.42 | 21.00 | 21.19 | 63,607,064 | -0.45(-2.07%) |
Sep 30, 2014 | 21.63 | 21.89 | 21.37 | 21.63 | 202,176,432 | +1.52(+7.54%) |
Sep 29, 2014 | 20.06 | 20.25 | 19.98 | 20.12 | 18,314,282 | -0.10(-0.51%) |
Sep 26, 2014 | 19.86 | 20.30 | 19.85 | 20.22 | 19,813,838 | +0.30(+1.50%) |
Sep 25, 2014 | 20.15 | 20.22 | 19.87 | 19.92 | 19,679,498 | -0.30(-1.47%) |
Sep 24, 2014 | 20.17 | 20.32 | 20.11 | 20.22 | 22,945,978 | +0.07(+0.36%) |
Sep 23, 2014 | 19.98 | 20.26 | 19.93 | 20.15 | 29,403,126 | +0.10(+0.51%) |
Sep 22, 2014 | 19.97 | 20.06 | 19.80 | 20.04 | 24,871,782 | +0.03(+0.13%) |
Sep 19, 2014 | 20.20 | 20.27 | 19.99 | 20.02 | 53,442,520 | -0.11(-0.57%) |
Sep 18, 2014 | 19.86 | 20.14 | 19.78 | 20.13 | 32,435,062 | +0.29(+1.44%) |
Sep 17, 2014 | 19.76 | 19.92 | 19.64 | 19.85 | 30,042,284 | +0.13(+0.66%) |
Sep 16, 2014 | 19.47 | 19.82 | 19.31 | 19.72 | 35,737,560 | +0.25(+1.28%) |
Sep 15, 2014 | 19.95 | 19.98 | 19.39 | 19.47 | 33,406,522 | -0.47(-2.36%) |
Sep 12, 2014 | 19.33 | 20.27 | 19.12 | 19.94 | 110,914,400 | +0.58(+2.98%) |
Sep 11, 2014 | 19.40 | 19.59 | 19.30 | 19.36 | 44,421,596 | -0.16(-0.82%) |
Sep 10, 2014 | 19.67 | 19.69 | 19.31 | 19.52 | 81,150,136 | -0.62(-3.09%) |
Sep 09, 2014 | 20.77 | 21.01 | 20.03 | 20.14 | 52,949,092 | -0.57(-2.77%) |
Sep 08, 2014 | 20.54 | 20.74 | 20.43 | 20.72 | 23,733,848 | +0.13(+0.61%) |
Sep 05, 2014 | 20.74 | 20.79 | 20.38 | 20.59 | 42,416,416 | -0.21(-0.99%) |
Sep 04, 2014 | 20.93 | 21.18 | 20.62 | 20.80 | 34,248,404 | -0.04(-0.20%) |
Sep 03, 2014 | 21.06 | 21.13 | 20.76 | 20.84 | 21,248,548 | -0.13(-0.60%) |
Sep 02, 2014 | 21.19 | 21.24 | 20.89 | 20.96 | 29,261,766 | -0.24(-1.12%) |
Aug 29, 2014 | 21.30 | 21.20 | 21.20 | 21.20 | 53,852,716 | +0.03(+0.13%) |
Aug 28, 2014 | 21.34 | 21.34 | 21.02 | 21.18 | 25,137,012 | -0.19(-0.88%) |
Aug 27, 2014 | 21.50 | 21.65 | 21.31 | 21.36 | 19,854,676 | -0.13(-0.59%) |
Aug 26, 2014 | 21.20 | 21.58 | 21.17 | 21.49 | 23,560,028 | +0.29(+1.37%) |
Aug 25, 2014 | 21.24 | 21.44 | 21.16 | 21.20 | 17,626,686 | -0.00(-0.02%) |
Aug 22, 2014 | 21.28 | 21.39 | 21.10 | 21.20 | 30,752,128 | -0.15(-0.70%) |
Aug 21, 2014 | 20.45 | 21.79 | 20.44 | 21.35 | 132,025,000 | +0.95(+4.66%) |
Aug 20, 2014 | 20.44 | 20.50 | 20.35 | 20.40 | 19,618,896 | -0.13(-0.65%) |
Aug 19, 2014 | 20.35 | 20.54 | 20.30 | 20.53 | 21,255,248 | +0.24(+1.21%) |
Aug 18, 2014 | 20.27 | 20.31 | 20.17 | 20.29 | 23,233,464 | +0.18(+0.89%) |
Aug 15, 2014 | 20.39 | 20.39 | 20.09 | 20.11 | 35,571,432 | -0.11(-0.55%) |
Aug 14, 2014 | 20.20 | 20.31 | 20.17 | 20.22 | 25,995,662 | -0.00(-0.02%) |
Aug 13, 2014 | 20.16 | 20.30 | 20.06 | 20.22 | 32,394,572 | -0.19(-0.92%) |
Aug 12, 2014 | 20.58 | 20.60 | 20.32 | 20.41 | 20,205,874 | -0.17(-0.84%) |
Aug 11, 2014 | 20.72 | 20.80 | 20.53 | 20.58 | 20,775,104 | -0.08(-0.39%) |
Aug 08, 2014 | 20.47 | 20.67 | 20.30 | 20.66 | 27,032,808 | +0.20(+0.99%) |
Aug 07, 2014 | 20.51 | 20.72 | 20.41 | 20.46 | 26,306,804 | +0.04(+0.19%) |
Aug 06, 2014 | 20.23 | 20.51 | 20.17 | 20.42 | 26,726,082 | +0.08(+0.38%) |
Aug 05, 2014 | 20.25 | 20.37 | 20.18 | 20.35 | 28,749,262 | +0.08(+0.38%) |
Aug 04, 2014 | 20.02 | 20.30 | 19.96 | 20.27 | 31,309,490 | +0.20(+1.01%) |
Aug 01, 2014 | 20.16 | 20.21 | 19.92 | 20.07 | 33,622,480 | -0.11(-0.57%) |
Jul 31, 2014 | 20.22 | 20.27 | 20.12 | 20.18 | 30,046,930 | -0.15(-0.75%) |
Jul 30, 2014 | 20.35 | 20.47 | 20.16 | 20.33 | 23,844,538 | +0.01(+0.04%) |
Jul 29, 2014 | 20.29 | 20.39 | 20.15 | 20.33 | 31,452,382 | +0.11(+0.53%) |
Jul 28, 2014 | 20.21 | 20.28 | 19.95 | 20.22 | 24,613,348 | +0.07(+0.34%) |
Jul 25, 2014 | 20.16 | 20.29 | 20.07 | 20.15 | 29,451,700 | -0.18(-0.90%) |
Jul 24, 2014 | 20.06 | 20.44 | 20.06 | 20.33 | 42,542,392 | +0.22(+1.08%) |
Jul 23, 2014 | 19.86 | 20.14 | 19.82 | 20.12 | 36,273,724 | +0.23(+1.17%) |
Jul 22, 2014 | 19.82 | 19.98 | 19.75 | 19.88 | 27,235,922 | +0.13(+0.68%) |
Jul 21, 2014 | 19.59 | 19.81 | 19.50 | 19.75 | 25,261,830 | +0.08(+0.43%) |
Jul 18, 2014 | 19.46 | 19.73 | 19.32 | 19.67 | 33,895,796 | +0.17(+0.88%) |
Jul 17, 2014 | 19.52 | 19.80 | 19.42 | 19.49 | 56,721,184 | +0.13(+0.65%) |
Jul 16, 2014 | 19.49 | 19.55 | 19.29 | 19.37 | 35,141,524 | -0.04(-0.23%) |
Jul 15, 2014 | 19.65 | 19.67 | 19.30 | 19.41 | 24,684,236 | -0.13(-0.67%) |
Jul 14, 2014 | 19.58 | 19.60 | 19.36 | 19.54 | 24,403,836 | -0.13(-0.66%) |
Jul 11, 2014 | 19.48 | 19.80 | 19.48 | 19.67 | 36,367,248 | +0.45(+2.31%) |
Jul 10, 2014 | 19.18 | 19.31 | 19.00 | 19.23 | 21,768,868 | -0.23(-1.17%) |
Jul 09, 2014 | 19.22 | 19.46 | 19.10 | 19.46 | 21,884,092 | +0.29(+1.49%) |
Jul 08, 2014 | 19.33 | 19.39 | 19.10 | 19.17 | 34,195,532 | -0.21(-1.10%) |
Jul 07, 2014 | 19.46 | 19.48 | 19.33 | 19.38 | 18,860,626 | -0.08(-0.39%) |
Jul 03, 2014 | 19.47 | 19.46 | 19.46 | 19.46 | 28,684,924 | +0.15(+0.77%) |
Jul 02, 2014 | 19.30 | 19.41 | 19.29 | 19.31 | 24,440,798 | +0.02(+0.10%) |
Jul 01, 2014 | 19.17 | 19.35 | 19.13 | 19.29 | 23,047,906 | +0.17(+0.88%) |
Jun 30, 2014 | 19.17 | 19.17 | 19.02 | 19.12 | 27,756,758 | -0.01(-0.04%) |
Jun 27, 2014 | 18.94 | 19.17 | 18.88 | 19.13 | 28,909,920 | +0.23(+1.23%) |
Jun 26, 2014 | 18.91 | 18.97 | 18.73 | 18.90 | 21,105,556 | +0.06(+0.30%) |
Jun 25, 2014 | 18.64 | 18.91 | 18.59 | 18.84 | 23,286,794 | +0.18(+0.96%) |
Jun 24, 2014 | 18.87 | 18.91 | 18.63 | 18.66 | 29,555,552 | -0.21(-1.09%) |
Jun 23, 2014 | 18.90 | 18.97 | 18.68 | 18.87 | 24,660,386 | +0.02(+0.10%) |
Jun 20, 2014 | 19.00 | 19.01 | 18.70 | 18.85 | 48,614,684 | -0.10(-0.52%) |
Jun 19, 2014 | 18.99 | 19.02 | 18.91 | 18.95 | 31,205,908 | -0.02(-0.12%) |
Jun 18, 2014 | 18.79 | 19.00 | 18.67 | 18.97 | 24,126,986 | +0.23(+1.22%) |
Jun 17, 2014 | 18.68 | 18.80 | 18.63 | 18.74 | 22,598,032 | +0.02(+0.12%) |
Jun 16, 2014 | 18.69 | 18.78 | 18.62 | 18.72 | 20,169,450 | -0.02(-0.08%) |
Jun 13, 2014 | 18.63 | 18.82 | 18.57 | 18.73 | 23,769,062 | +0.18(+0.99%) |
Jun 12, 2014 | 18.67 | 18.76 | 18.53 | 18.55 | 35,091,812 | -0.10(-0.55%) |
Jun 11, 2014 | 18.45 | 18.68 | 18.39 | 18.65 | 40,033,692 | +0.22(+1.20%) |
Jun 10, 2014 | 18.59 | 18.65 | 18.40 | 18.43 | 94,087,616 | -0.55(-2.92%) |
Jun 06, 2014 | 19.44 | 19.44 | 18.91 | 18.99 | 56,060,908 | -0.33(-1.73%) |
Jun 05, 2014 | 19.35 | 19.35 | 19.13 | 19.32 | 31,413,498 | +0.05(+0.25%) |
Jun 04, 2014 | 19.25 | 19.39 | 19.07 | 19.27 | 17,308,814 | +0.01(+0.06%) |
Jun 03, 2014 | 19.27 | 19.45 | 19.20 | 19.26 | 22,518,046 | -0.03(-0.14%) |
Jun 02, 2014 | 19.36 | 19.46 | 19.23 | 19.29 | 20,043,118 | -0.09(-0.47%) |
May 30, 2014 | 19.23 | 19.40 | 19.03 | 19.38 | 40,412,620 | +0.23(+1.18%) |
May 29, 2014 | 19.35 | 19.40 | 19.09 | 19.15 | 43,833,236 | -0.10(-0.50%) |
May 28, 2014 | 19.77 | 19.78 | 19.22 | 19.25 | 48,126,584 | -0.53(-2.67%) |
May 27, 2014 | 19.98 | 19.99 | 19.75 | 19.78 | 26,990,760 | -0.10(-0.48%) |
May 23, 2014 | 19.75 | 19.87 | 19.87 | 19.87 | 44,307,308 | +0.29(+1.46%) |
May 22, 2014 | 19.86 | 19.89 | 19.58 | 19.59 | 23,590,352 | -0.23(-1.18%) |
May 21, 2014 | 19.43 | 19.82 | 19.22 | 19.82 | 45,521,756 | -0.03(-0.15%) |
May 20, 2014 | 19.94 | 19.95 | 19.73 | 19.85 | 16,544,956 | -0.14(-0.71%) |
May 19, 2014 | 19.77 | 20.04 | 19.73 | 19.99 | 21,500,520 | +0.15(+0.73%) |
May 16, 2014 | 19.73 | 20.05 | 19.48 | 19.85 | 48,394,896 | +0.23(+1.15%) |
May 15, 2014 | 19.56 | 19.66 | 19.35 | 19.62 | 32,805,094 | -0.11(-0.56%) |
May 14, 2014 | 19.78 | 19.90 | 19.71 | 19.73 | 29,099,212 | +0.03(+0.14%) |
May 13, 2014 | 19.64 | 19.78 | 19.58 | 19.70 | 33,080,748 | +0.10(+0.49%) |
May 12, 2014 | 19.45 | 19.63 | 19.37 | 19.61 | 33,347,394 | +0.30(+1.56%) |
May 09, 2014 | 19.29 | 19.43 | 19.22 | 19.31 | 37,141,692 | +0.11(+0.55%) |
May 08, 2014 | 19.34 | 19.56 | 19.11 | 19.20 | 34,076,276 | -0.12(-0.61%) |
May 07, 2014 | 19.41 | 19.50 | 19.01 | 19.32 | 51,877,668 | -0.15(-0.75%) |
May 06, 2014 | 19.89 | 19.89 | 19.44 | 19.46 | 37,934,700 | -0.40(-2.02%) |
May 05, 2014 | 19.79 | 20.00 | 19.70 | 19.86 | 28,520,580 | -0.00(-0.02%) |
May 02, 2014 | 19.76 | 20.07 | 19.75 | 19.87 | 31,963,532 | +0.12(+0.62%) |
May 01, 2014 | 19.87 | 20.15 | 19.74 | 19.75 | 33,437,342 | -0.05(-0.27%) |
Apr 30, 2014 | 19.85 | 20.02 | 19.44 | 19.80 | 84,826,840 | -1.04(-4.97%) |
Apr 29, 2014 | 20.59 | 20.88 | 20.40 | 20.84 | 34,768,776 | +0.34(+1.68%) |
Apr 28, 2014 | 20.67 | 20.67 | 20.23 | 20.49 | 25,381,250 | -0.03(-0.15%) |
Apr 25, 2014 | 20.85 | 20.93 | 20.42 | 20.52 | 25,246,732 | -0.43(-2.04%) |
Apr 24, 2014 | 21.19 | 21.24 | 20.80 | 20.95 | 20,071,018 | -0.04(-0.18%) |
Apr 23, 2014 | 21.22 | 21.23 | 20.87 | 20.99 | 17,242,450 | -0.20(-0.96%) |
Apr 22, 2014 | 20.96 | 21.25 | 20.84 | 21.19 | 19,444,408 | +0.21(+0.98%) |
Apr 21, 2014 | 21.00 | 21.01 | 20.75 | 20.98 | 15,040,257 | -0.02(-0.07%) |
Apr 17, 2014 | 20.81 | 21.00 | 21.00 | 21.00 | 46,734,952 | +0.11(+0.51%) |
Apr 16, 2014 | 20.71 | 20.96 | 20.60 | 20.89 | 18,677,450 | +0.30(+1.47%) |
Apr 15, 2014 | 20.58 | 20.72 | 20.22 | 20.59 | 27,986,186 | -0.03(-0.15%) |
Apr 14, 2014 | 20.53 | 20.66 | 20.36 | 20.62 | 31,344,822 | +0.20(+0.97%) |
Apr 11, 2014 | 20.59 | 20.79 | 20.37 | 20.42 | 33,331,532 | -0.24(-1.15%) |
Apr 10, 2014 | 21.02 | 21.11 | 20.59 | 20.66 | 76,462,216 | -0.69(-3.24%) |
Apr 09, 2014 | 20.98 | 21.38 | 20.96 | 21.35 | 28,351,200 | +0.42(+1.99%) |
Apr 08, 2014 | 20.54 | 21.01 | 20.40 | 20.93 | 49,005,560 | +0.71(+3.49%) |
Apr 07, 2014 | 20.64 | 20.68 | 20.19 | 20.23 | 43,852,952 | -0.40(-1.94%) |
Apr 04, 2014 | 21.08 | 21.20 | 20.58 | 20.63 | 41,775,780 | -0.22(-1.06%) |
Apr 03, 2014 | 21.02 | 21.10 | 20.74 | 20.85 | 29,443,076 | -0.33(-1.57%) |
Apr 02, 2014 | 21.45 | 21.49 | 21.12 | 21.18 | 24,679,128 | -0.23(-1.05%) |
Apr 01, 2014 | 21.24 | 21.47 | 21.16 | 21.41 | 20,775,662 | +0.31(+1.45%) |
Mar 31, 2014 | 21.27 | 21.45 | 21.09 | 21.10 | 18,567,696 | +0.02(+0.09%) |
Mar 28, 2014 | 21.18 | 21.26 | 20.91 | 21.08 | 23,230,402 | +0.00(+0.02%) |
Mar 27, 2014 | 21.19 | 21.30 | 20.72 | 21.08 | 24,590,978 | -0.16(-0.76%) |
Mar 26, 2014 | 21.71 | 21.71 | 21.19 | 21.24 | 19,582,580 | -0.28(-1.30%) |
Mar 25, 2014 | 21.72 | 21.79 | 21.29 | 21.52 | 21,142,706 | -0.08(-0.37%) |
Mar 24, 2014 | 21.78 | 21.97 | 21.46 | 21.60 | 23,038,074 | -0.16(-0.74%) |
Mar 21, 2014 | 21.88 | 22.06 | 21.69 | 21.76 | 30,753,990 | -0.06(-0.28%) |
Mar 20, 2014 | 21.85 | 21.91 | 21.64 | 21.82 | 19,597,678 | -0.07(-0.31%) |
Mar 19, 2014 | 22.02 | 22.22 | 21.76 | 21.89 | 18,428,566 | -0.21(-0.93%) |
Mar 18, 2014 | 22.02 | 22.18 | 21.88 | 22.10 | 16,291,140 | +0.16(+0.73%) |
Mar 17, 2014 | 22.12 | 22.12 | 21.80 | 21.94 | 21,972,098 | +0.26(+1.20%) |
Mar 14, 2014 | 21.64 | 21.89 | 21.55 | 21.68 | 22,299,450 | +0.02(+0.07%) |
Mar 13, 2014 | 22.27 | 22.38 | 21.57 | 21.66 | 32,141,124 | -0.49(-2.21%) |
Mar 12, 2014 | 21.84 | 22.18 | 21.76 | 22.15 | 23,469,906 | +0.17(+0.76%) |
Mar 11, 2014 | 22.33 | 22.52 | 21.96 | 21.98 | 26,759,332 | -0.26(-1.17%) |
Mar 10, 2014 | 22.38 | 22.50 | 22.17 | 22.24 | 25,532,802 | -0.32(-1.42%) |
Mar 07, 2014 | 22.71 | 22.75 | 22.40 | 22.56 | 23,819,580 | -0.09(-0.40%) |
Mar 06, 2014 | 22.54 | 22.79 | 22.49 | 22.65 | 31,473,482 | +0.17(+0.75%) |
Mar 05, 2014 | 22.55 | 22.79 | 22.46 | 22.49 | 24,921,972 | -0.08(-0.34%) |
Mar 04, 2014 | 22.53 | 22.64 | 22.44 | 22.56 | 26,060,728 | +0.29(+1.29%) |
Mar 03, 2014 | 22.11 | 22.37 | 21.95 | 22.28 | 27,457,564 | -0.18(-0.78%) |
Feb 28, 2014 | 22.33 | 22.81 | 22.29 | 22.45 | 42,834,636 | +0.16(+0.74%) |
Feb 27, 2014 | 21.89 | 22.64 | 21.82 | 22.29 | 57,067,536 | +0.38(+1.74%) |
Feb 26, 2014 | 21.48 | 22.08 | 21.46 | 21.90 | 48,289,392 | +0.45(+2.12%) |
Feb 25, 2014 | 21.50 | 21.58 | 21.24 | 21.45 | 26,877,100 | -0.06(-0.27%) |
Feb 24, 2014 | 20.98 | 21.66 | 20.85 | 21.51 | 49,416,224 | +0.65(+3.13%) |
Feb 21, 2014 | 21.07 | 21.21 | 20.85 | 20.85 | 27,202,644 | -0.14(-0.67%) |
Feb 20, 2014 | 20.92 | 21.13 | 20.91 | 21.00 | 20,884,996 | +0.08(+0.40%) |
Feb 19, 2014 | 21.14 | 21.20 | 20.87 | 20.91 | 25,239,248 | -0.16(-0.74%) |
Feb 18, 2014 | 20.95 | 21.21 | 20.82 | 21.07 | 25,691,962 | +0.15(+0.69%) |
Feb 14, 2014 | 20.69 | 20.92 | 20.92 | 20.92 | 60,165,020 | -0.06(-0.27%) |
Feb 13, 2014 | 20.81 | 20.99 | 20.67 | 20.98 | 30,846,440 | +0.03(+0.16%) |
Feb 12, 2014 | 20.73 | 20.97 | 20.69 | 20.95 | 30,033,650 | +0.20(+0.95%) |
Feb 11, 2014 | 20.65 | 20.79 | 20.42 | 20.75 | 30,343,684 | +0.20(+0.99%) |
Feb 10, 2014 | 20.81 | 20.81 | 20.41 | 20.54 | 25,313,898 | -0.31(-1.47%) |
Feb 07, 2014 | 20.80 | 20.91 | 20.57 | 20.85 | 25,521,046 | +0.08(+0.40%) |
Feb 06, 2014 | 20.50 | 20.83 | 20.45 | 20.77 | 39,332,764 | +0.32(+1.59%) |
Feb 05, 2014 | 19.98 | 20.64 | 19.88 | 20.45 | 43,869,004 | +0.23(+1.15%) |
Feb 04, 2014 | 20.08 | 20.30 | 20.05 | 20.21 | 28,718,816 | +0.20(+0.99%) |
Feb 03, 2014 | 20.30 | 20.38 | 19.91 | 20.01 | 44,025,104 | -0.31(-1.52%) |
Jan 31, 2014 | 20.09 | 20.48 | 19.98 | 20.32 | 32,352,152 | +0.01(+0.04%) |
Jan 30, 2014 | 20.10 | 20.38 | 20.03 | 20.32 | 43,440,052 | +0.38(+1.90%) |
Jan 29, 2014 | 20.17 | 20.23 | 19.88 | 19.94 | 43,346,808 | -0.37(-1.82%) |
Jan 28, 2014 | 20.28 | 20.48 | 20.19 | 20.31 | 33,803,948 | +0.11(+0.53%) |
Jan 27, 2014 | 20.55 | 20.75 | 20.16 | 20.20 | 58,716,240 | -0.57(-2.74%) |
Jan 24, 2014 | 20.84 | 20.99 | 20.58 | 20.77 | 64,359,440 | -0.22(-1.04%) |
Jan 23, 2014 | 21.29 | 21.35 | 20.63 | 20.99 | 161,832,864 | +0.20(+0.97%) |
Jan 22, 2014 | 20.57 | 20.82 | 20.54 | 20.79 | 83,148,208 | +0.10(+0.48%) |
Jan 21, 2014 | 20.63 | 20.71 | 20.44 | 20.69 | 41,740,468 | +0.36(+1.79%) |
Jan 17, 2014 | 20.40 | 20.32 | 20.32 | 20.32 | 141,324,976 | -0.21(-1.00%) |
Jan 16, 2014 | 20.54 | 20.69 | 20.48 | 20.53 | 29,478,834 | -0.02(-0.09%) |
Jan 15, 2014 | 20.23 | 20.69 | 20.23 | 20.55 | 36,275,436 | +0.32(+1.57%) |
Jan 14, 2014 | 20.11 | 20.28 | 20.02 | 20.23 | 33,618,380 | +0.16(+0.80%) |
Jan 13, 2014 | 19.91 | 20.21 | 19.78 | 20.07 | 49,874,216 | +0.15(+0.73%) |
Jan 10, 2014 | 19.83 | 19.94 | 19.52 | 19.93 | 52,492,356 | +0.03(+0.17%) |
Jan 09, 2014 | 20.15 | 20.17 | 19.80 | 19.89 | 27,559,306 | -0.11(-0.57%) |
Jan 08, 2014 | 20.23 | 20.48 | 19.93 | 20.01 | 34,119,480 | -0.19(-0.95%) |
Jan 07, 2014 | 20.01 | 20.26 | 19.86 | 20.20 | 36,822,592 | +0.42(+2.11%) |
Jan 06, 2014 | 20.02 | 20.04 | 19.56 | 19.78 | 46,548,260 | -0.57(-2.78%) |
Jan 03, 2014 | 20.66 | 20.70 | 20.32 | 20.35 | 25,106,872 | -0.26(-1.26%) |
Jan 02, 2014 | 21.00 | 21.01 | 20.59 | 20.61 | 26,099,658 | -0.35(-1.69%) |
Dec 31, 2013 | 20.65 | 20.96 | 20.96 | 20.96 | 39,590,488 | +0.33(+1.58%) |
Dec 30, 2013 | 20.80 | 20.82 | 20.56 | 20.63 | 15,998,683 | -0.06(-0.31%) |
Dec 27, 2013 | 20.63 | 20.81 | 20.53 | 20.70 | 17,338,116 | +0.05(+0.22%) |
Dec 26, 2013 | 20.93 | 20.94 | 20.52 | 20.65 | 26,934,652 | -0.42(-2.01%) |
Dec 24, 2013 | 20.91 | 21.10 | 20.91 | 21.08 | 14,449,725 | -0.05(-0.24%) |
Dec 23, 2013 | 20.90 | 21.13 | 20.86 | 21.13 | 35,349,876 | +0.28(+1.32%) |
Dec 20, 2013 | 20.41 | 20.93 | 20.39 | 20.85 | 45,102,356 | +0.45(+2.21%) |
Dec 19, 2013 | 20.26 | 20.41 | 20.03 | 20.40 | 26,727,046 | +0.10(+0.51%) |
Dec 18, 2013 | 20.20 | 20.32 | 19.70 | 20.30 | 34,579,748 | +0.21(+1.05%) |
Dec 17, 2013 | 19.95 | 20.34 | 19.86 | 20.09 | 39,713,924 | -0.20(-1.00%) |
Dec 16, 2013 | 20.00 | 20.36 | 19.87 | 20.29 | 34,203,096 | +0.60(+3.03%) |
Dec 13, 2013 | 19.73 | 19.93 | 19.64 | 19.69 | 19,167,978 | +0.07(+0.35%) |
Dec 12, 2013 | 19.57 | 19.85 | 19.56 | 19.62 | 21,264,102 | +0.00(+0.00%) |
Dec 11, 2013 | 19.82 | 19.89 | 19.60 | 19.62 | 21,498,312 | -0.21(-1.06%) |
Dec 10, 2013 | 19.73 | 19.98 | 19.72 | 19.83 | 23,003,164 | +0.09(+0.45%) |
Dec 09, 2013 | 19.86 | 19.96 | 19.70 | 19.75 | 20,659,830 | -0.12(-0.62%) |
Dec 06, 2013 | 19.76 | 20.02 | 19.75 | 19.87 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.51 | 19.73 | 19.43 | 19.64 | 25,758,536 | +0.12(+0.63%) |
Dec 04, 2013 | 19.59 | 19.69 | 19.30 | 19.52 | 40,469,924 | -0.32(-1.62%) |
Dec 03, 2013 | 19.81 | 19.95 | 19.59 | 19.84 | 37,852,420 | +0.22(+1.13%) |
Dec 02, 2013 | 19.95 | 20.28 | 19.57 | 19.62 | 64,898,940 | +0.32(+1.64%) |
Nov 29, 2013 | 19.01 | 19.39 | 18.99 | 19.30 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 18.83 | 19.05 | 18.78 | 18.83 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 18.82 | 18.82 | 18.36 | 18.63 | 61,283,696 | -0.11(-0.57%) |
Nov 25, 2013 | 19.38 | 19.38 | 18.52 | 18.73 | 90,302,000 | -0.49(-2.56%) |
Nov 22, 2013 | 19.20 | 19.30 | 19.17 | 19.23 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.39 | 19.41 | 19.07 | 19.18 | 45,917,488 | -0.07(-0.36%) |
Nov 20, 2013 | 20.05 | 20.06 | 19.05 | 19.25 | 89,655,896 | -0.66(-3.34%) |
Nov 19, 2013 | 20.03 | 20.06 | 19.84 | 19.91 | 26,843,176 | +0.02(+0.10%) |
Nov 18, 2013 | 19.99 | 20.13 | 19.76 | 19.90 | 33,321,458 | -0.20(-0.99%) |
Nov 15, 2013 | 20.25 | 20.29 | 19.99 | 20.09 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.29 | 20.43 | 20.12 | 20.20 | 27,529,998 | -0.06(-0.28%) |
Nov 13, 2013 | 20.09 | 20.26 | 20.04 | 20.26 | 20,037,224 | +0.08(+0.38%) |
Nov 12, 2013 | 19.88 | 20.32 | 19.85 | 20.18 | 28,088,582 | +0.00(+0.02%) |
Nov 11, 2013 | 20.11 | 20.28 | 20.06 | 20.18 | 17,985,750 | -0.07(-0.34%) |
Nov 08, 2013 | 20.19 | 20.31 | 20.04 | 20.25 | 0 | +0.16(+0.82%) |
Nov 07, 2013 | 20.44 | 20.57 | 19.98 | 20.08 | 25,323,418 | -0.27(-1.33%) |
Nov 06, 2013 | 19.70 | 20.56 | 19.53 | 20.35 | 65,648,156 | +0.84(+4.31%) |
Nov 05, 2013 | 19.59 | 19.61 | 19.30 | 19.51 | 29,624,570 | -0.11(-0.56%) |
Nov 04, 2013 | 19.86 | 19.97 | 19.60 | 19.62 | 23,097,118 | -0.22(-1.10%) |