Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.89 | 26.96 | 26.51 | 26.82 | 45,789,020 | -0.06(-0.23%) |
Sep 29, 2014 | 26.24 | 26.96 | 26.15 | 26.89 | 37,643,340 | +0.49(+1.87%) |
Sep 26, 2014 | 26.39 | 26.47 | 25.91 | 26.39 | 33,598,908 | +0.09(+0.35%) |
Sep 25, 2014 | 26.72 | 26.80 | 26.10 | 26.30 | 44,971,588 | -0.47(-1.76%) |
Sep 24, 2014 | 26.50 | 26.85 | 26.48 | 26.77 | 24,441,606 | +0.25(+0.96%) |
Sep 23, 2014 | 26.74 | 26.74 | 26.49 | 26.52 | 33,348,582 | -0.22(-0.84%) |
Sep 22, 2014 | 26.79 | 26.99 | 26.62 | 26.74 | 33,033,804 | -0.08(-0.32%) |
Sep 19, 2014 | 27.09 | 27.13 | 26.83 | 26.82 | 60,828,320 | -0.27(-1.00%) |
Sep 18, 2014 | 27.06 | 27.09 | 26.86 | 27.09 | 30,913,226 | +0.15(+0.54%) |
Sep 17, 2014 | 26.89 | 27.12 | 26.76 | 26.95 | 34,112,184 | +0.04(+0.14%) |
Sep 16, 2014 | 26.55 | 27.02 | 26.55 | 26.91 | 27,099,638 | +0.30(+1.13%) |
Sep 15, 2014 | 26.74 | 26.79 | 26.37 | 26.61 | 29,126,728 | -0.06(-0.23%) |
Sep 12, 2014 | 26.89 | 26.89 | 26.58 | 26.67 | 34,702,540 | -0.31(-1.14%) |
Sep 11, 2014 | 26.80 | 26.98 | 26.60 | 26.98 | 28,493,866 | +0.00(+0.00%) |
Sep 10, 2014 | 26.85 | 27.06 | 26.71 | 26.98 | 25,915,146 | +0.08(+0.32%) |
Sep 09, 2014 | 27.19 | 27.19 | 26.85 | 26.89 | 28,991,982 | -0.32(-1.19%) |
Sep 08, 2014 | 26.93 | 27.39 | 26.87 | 27.22 | 32,271,130 | +0.25(+0.94%) |
Sep 05, 2014 | 26.90 | 27.06 | 26.83 | 26.96 | 27,054,916 | +0.07(+0.27%) |
Sep 04, 2014 | 26.60 | 27.03 | 26.59 | 26.89 | 35,870,664 | +0.26(+0.97%) |
Sep 03, 2014 | 26.82 | 26.87 | 26.54 | 26.63 | 34,618,328 | +0.00(+0.00%) |
Sep 02, 2014 | 26.78 | 26.89 | 26.52 | 26.63 | 41,662,384 | -0.27(-1.00%) |
Aug 29, 2014 | 26.82 | 26.90 | 26.90 | 26.90 | 41,931,692 | +0.21(+0.78%) |
Aug 28, 2014 | 26.66 | 26.82 | 26.66 | 26.69 | 24,545,260 | -0.11(-0.40%) |
Aug 27, 2014 | 26.88 | 26.92 | 26.70 | 26.80 | 22,286,036 | -0.01(-0.03%) |
Aug 26, 2014 | 26.80 | 27.00 | 26.72 | 26.81 | 25,525,890 | -0.01(-0.03%) |
Aug 25, 2014 | 27.03 | 27.08 | 26.69 | 26.82 | 24,162,874 | -0.10(-0.37%) |
Aug 22, 2014 | 27.12 | 27.12 | 26.89 | 26.92 | 27,516,546 | -0.16(-0.60%) |
Aug 21, 2014 | 26.55 | 27.11 | 26.54 | 27.08 | 48,240,116 | +0.50(+1.88%) |
Aug 20, 2014 | 26.37 | 26.59 | 26.33 | 26.58 | 35,231,444 | +0.12(+0.47%) |
Aug 19, 2014 | 26.58 | 26.58 | 26.39 | 26.45 | 38,011,012 | -0.05(-0.20%) |
Aug 18, 2014 | 26.39 | 26.55 | 26.17 | 26.51 | 35,350,348 | +0.18(+0.70%) |
Aug 15, 2014 | 26.27 | 26.34 | 25.98 | 26.32 | 37,102,076 | +0.18(+0.68%) |
Aug 14, 2014 | 26.23 | 26.37 | 25.99 | 26.15 | 33,039,672 | -0.12(-0.47%) |
Aug 13, 2014 | 25.61 | 26.31 | 25.60 | 26.27 | 47,099,160 | +0.75(+2.93%) |
Aug 12, 2014 | 25.35 | 25.54 | 25.18 | 25.52 | 32,208,214 | +0.08(+0.33%) |
Aug 11, 2014 | 25.28 | 25.61 | 25.28 | 25.44 | 35,985,404 | +0.32(+1.29%) |
Aug 08, 2014 | 25.25 | 25.42 | 25.07 | 25.11 | 46,068,384 | -0.06(-0.24%) |
Aug 07, 2014 | 25.37 | 25.54 | 25.07 | 25.18 | 36,114,232 | -0.13(-0.50%) |
Aug 06, 2014 | 25.11 | 25.57 | 24.95 | 25.30 | 36,247,588 | +0.02(+0.08%) |
Aug 05, 2014 | 26.23 | 26.02 | 25.11 | 25.28 | 64,568,772 | -0.77(-2.97%) |
Aug 04, 2014 | 25.86 | 26.09 | 25.68 | 26.06 | 35,348,564 | +0.23(+0.90%) |
Aug 01, 2014 | 25.83 | 26.04 | 25.72 | 25.82 | 43,739,188 | -0.11(-0.43%) |
Jul 31, 2014 | 26.09 | 26.21 | 25.87 | 25.94 | 46,141,796 | -0.35(-1.34%) |
Jul 30, 2014 | 26.26 | 26.46 | 26.05 | 26.29 | 42,838,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.23 | 26.30 | 26.09 | 26.16 | 34,161,052 | -0.03(-0.12%) |
Jul 28, 2014 | 26.20 | 26.26 | 25.93 | 26.20 | 40,473,580 | -0.02(-0.06%) |
Jul 25, 2014 | 26.13 | 26.30 | 25.97 | 26.21 | 41,310,568 | +0.00(+0.00%) |
Jul 24, 2014 | 26.31 | 26.54 | 26.10 | 26.21 | 43,357,372 | -0.19(-0.72%) |
Jul 23, 2014 | 26.54 | 26.56 | 26.25 | 26.40 | 33,965,872 | -0.22(-0.83%) |
Jul 22, 2014 | 26.14 | 26.65 | 26.07 | 26.62 | 56,015,168 | +0.56(+2.14%) |
Jul 21, 2014 | 25.68 | 26.20 | 25.67 | 26.07 | 41,884,440 | +0.28(+1.07%) |
Jul 18, 2014 | 25.87 | 25.87 | 25.55 | 25.79 | 60,801,644 | +0.00(+0.00%) |
Jul 17, 2014 | 26.17 | 26.29 | 25.74 | 25.79 | 92,058,992 | -0.73(-2.74%) |
Jul 16, 2014 | 25.49 | 26.59 | 25.41 | 26.52 | 177,378,064 | +2.25(+9.27%) |
Jul 15, 2014 | 24.17 | 24.34 | 23.85 | 24.27 | 78,047,936 | +0.17(+0.70%) |
Jul 14, 2014 | 24.04 | 24.16 | 23.98 | 24.10 | 31,606,916 | +0.18(+0.77%) |
Jul 11, 2014 | 23.92 | 24.07 | 23.75 | 23.91 | 26,203,878 | -0.01(-0.03%) |
Jul 10, 2014 | 23.42 | 23.98 | 23.30 | 23.92 | 42,248,892 | +0.28(+1.20%) |
Jul 09, 2014 | 23.60 | 23.71 | 23.49 | 23.64 | 36,983,164 | +0.08(+0.32%) |
Jul 08, 2014 | 23.72 | 23.78 | 23.49 | 23.56 | 48,429,108 | -0.18(-0.77%) |
Jul 07, 2014 | 23.79 | 23.88 | 23.66 | 23.75 | 29,005,118 | -0.08(-0.35%) |
Jul 03, 2014 | 23.78 | 23.83 | 23.83 | 23.83 | 26,706,158 | +0.12(+0.52%) |
Jul 02, 2014 | 23.72 | 23.76 | 23.57 | 23.71 | 21,869,644 | +0.00(+0.00%) |
Jul 01, 2014 | 23.72 | 23.79 | 23.62 | 23.71 | 36,870,644 | +0.06(+0.26%) |
Jun 30, 2014 | 23.62 | 23.72 | 23.46 | 23.65 | 28,092,506 | -0.02(-0.10%) |
Jun 27, 2014 | 23.62 | 23.72 | 23.49 | 23.67 | 40,216,188 | +0.11(+0.49%) |
Jun 26, 2014 | 23.58 | 23.65 | 23.43 | 23.56 | 34,906,220 | -0.08(-0.32%) |
Jun 25, 2014 | 23.33 | 23.72 | 23.30 | 23.63 | 57,679,844 | +0.29(+1.25%) |
Jun 24, 2014 | 23.08 | 23.59 | 23.03 | 23.34 | 69,743,064 | +0.21(+0.89%) |
Jun 23, 2014 | 23.03 | 23.20 | 22.84 | 23.13 | 34,606,124 | +0.02(+0.10%) |
Jun 20, 2014 | 23.01 | 23.11 | 22.98 | 23.11 | 52,046,360 | +0.08(+0.37%) |
Jun 19, 2014 | 22.94 | 23.03 | 22.87 | 23.03 | 35,481,952 | +0.12(+0.53%) |
Jun 18, 2014 | 22.87 | 22.94 | 22.71 | 22.90 | 44,956,640 | -0.02(-0.07%) |
Jun 17, 2014 | 22.87 | 23.03 | 22.84 | 22.92 | 37,178,376 | -0.05(-0.20%) |
Jun 16, 2014 | 22.74 | 23.07 | 22.71 | 22.97 | 47,374,244 | +0.11(+0.47%) |
Jun 13, 2014 | 22.77 | 23.00 | 22.62 | 22.86 | 159,673,376 | +1.46(+6.83%) |
Jun 12, 2014 | 21.32 | 21.50 | 21.25 | 21.40 | 37,720,992 | +0.02(+0.11%) |
Jun 11, 2014 | 21.53 | 21.59 | 21.27 | 21.37 | 36,173,296 | -0.24(-1.10%) |
Jun 10, 2014 | 21.31 | 21.68 | 21.21 | 21.61 | 44,381,772 | +0.05(+0.25%) |
Jun 06, 2014 | 21.26 | 21.59 | 21.22 | 21.56 | 45,468,000 | +0.39(+1.84%) |
Jun 05, 2014 | 21.09 | 21.17 | 20.99 | 21.17 | 34,670,032 | +0.05(+0.22%) |
Jun 04, 2014 | 21.05 | 21.24 | 21.05 | 21.12 | 28,235,504 | -0.05(-0.22%) |
Jun 03, 2014 | 20.83 | 21.20 | 20.75 | 21.17 | 43,417,904 | +0.31(+1.47%) |
Jun 02, 2014 | 20.90 | 20.93 | 20.75 | 20.86 | 26,447,094 | -0.05(-0.22%) |
May 30, 2014 | 20.62 | 20.91 | 20.61 | 20.91 | 57,026,440 | +0.28(+1.34%) |
May 29, 2014 | 20.59 | 20.63 | 20.45 | 20.63 | 26,937,640 | +0.06(+0.30%) |
May 28, 2014 | 20.43 | 20.62 | 20.40 | 20.57 | 35,432,148 | +0.13(+0.64%) |
May 27, 2014 | 20.15 | 20.46 | 20.03 | 20.44 | 35,607,796 | +0.32(+1.60%) |
May 23, 2014 | 20.01 | 20.12 | 20.12 | 20.12 | 22,439,204 | +0.08(+0.38%) |
May 22, 2014 | 20.06 | 20.10 | 19.96 | 20.04 | 14,802,795 | -0.01(-0.04%) |
May 21, 2014 | 19.97 | 20.09 | 19.90 | 20.05 | 24,390,862 | +0.12(+0.61%) |
May 20, 2014 | 19.91 | 20.03 | 19.80 | 19.93 | 29,037,696 | +0.00(+0.00%) |
May 19, 2014 | 19.71 | 19.97 | 19.71 | 19.93 | 29,629,310 | +0.17(+0.85%) |
May 16, 2014 | 19.94 | 19.95 | 19.70 | 19.76 | 39,224,476 | -0.15(-0.73%) |
May 15, 2014 | 20.15 | 20.28 | 19.90 | 19.90 | 41,302,072 | -0.24(-1.22%) |
May 14, 2014 | 20.27 | 20.30 | 20.15 | 20.15 | 23,189,308 | -0.09(-0.45%) |
May 13, 2014 | 20.27 | 20.31 | 20.15 | 20.24 | 26,784,948 | +0.06(+0.30%) |
May 12, 2014 | 20.21 | 20.31 | 20.13 | 20.18 | 26,853,838 | +0.05(+0.27%) |
May 09, 2014 | 20.18 | 20.21 | 20.07 | 20.13 | 26,558,254 | -0.03(-0.15%) |
May 08, 2014 | 20.14 | 20.30 | 20.07 | 20.16 | 31,355,662 | -0.02(-0.11%) |
May 07, 2014 | 20.10 | 20.24 | 20.07 | 20.18 | 32,076,608 | +0.13(+0.65%) |
May 06, 2014 | 20.02 | 20.19 | 19.90 | 20.05 | 27,694,324 | +0.02(+0.11%) |
May 05, 2014 | 20.02 | 20.10 | 19.89 | 20.03 | 27,033,522 | -0.01(-0.06%) |
May 02, 2014 | 20.15 | 20.21 | 20.03 | 20.04 | 31,942,320 | -0.03(-0.15%) |
May 01, 2014 | 20.11 | 20.24 | 20.02 | 20.07 | 25,877,464 | -0.18(-0.90%) |
Apr 30, 2014 | 19.97 | 20.26 | 19.89 | 20.25 | 33,882,376 | +0.16(+0.79%) |
Apr 29, 2014 | 20.00 | 20.22 | 19.99 | 20.09 | 29,049,852 | +0.11(+0.57%) |
Apr 28, 2014 | 19.86 | 20.02 | 19.74 | 19.98 | 44,061,456 | +0.05(+0.27%) |
Apr 25, 2014 | 20.22 | 20.27 | 19.87 | 19.93 | 44,305,632 | -0.37(-1.83%) |
Apr 24, 2014 | 20.34 | 20.46 | 20.21 | 20.30 | 33,426,506 | +0.00(+0.00%) |
Apr 23, 2014 | 20.33 | 20.46 | 20.27 | 20.30 | 33,538,780 | -0.07(-0.33%) |
Apr 22, 2014 | 20.42 | 20.47 | 20.23 | 20.36 | 38,848,992 | -0.08(-0.41%) |
Apr 21, 2014 | 20.52 | 20.52 | 20.28 | 20.45 | 26,838,992 | -0.07(-0.33%) |
Apr 17, 2014 | 20.40 | 20.52 | 20.52 | 20.52 | 50,230,308 | +0.08(+0.41%) |
Apr 16, 2014 | 20.47 | 20.67 | 20.18 | 20.43 | 69,687,648 | +0.12(+0.60%) |
Apr 15, 2014 | 20.11 | 20.36 | 20.00 | 20.31 | 58,259,996 | +0.16(+0.79%) |
Apr 14, 2014 | 19.96 | 20.22 | 19.83 | 20.15 | 35,372,676 | +0.29(+1.45%) |
Apr 11, 2014 | 19.93 | 20.18 | 19.86 | 19.86 | 47,613,268 | -0.19(-0.93%) |
Apr 10, 2014 | 20.49 | 20.55 | 20.00 | 20.05 | 52,973,932 | -0.42(-2.06%) |
Apr 09, 2014 | 20.43 | 20.50 | 20.28 | 20.47 | 45,348,140 | +0.05(+0.26%) |
Apr 08, 2014 | 20.00 | 20.47 | 19.99 | 20.42 | 74,476,352 | +0.32(+1.60%) |
Apr 07, 2014 | 19.96 | 20.29 | 19.88 | 20.10 | 65,444,036 | +0.25(+1.24%) |
Apr 04, 2014 | 20.10 | 20.26 | 19.81 | 19.85 | 63,153,312 | -0.19(-0.95%) |
Apr 03, 2014 | 19.84 | 20.08 | 19.83 | 20.04 | 50,543,808 | +0.39(+2.01%) |
Apr 02, 2014 | 19.70 | 19.77 | 19.45 | 19.64 | 29,416,440 | -0.08(-0.38%) |
Apr 01, 2014 | 19.58 | 19.73 | 19.45 | 19.72 | 30,938,056 | +0.13(+0.68%) |
Mar 31, 2014 | 19.46 | 19.77 | 19.44 | 19.59 | 38,538,900 | +0.15(+0.76%) |
Mar 28, 2014 | 19.28 | 19.58 | 19.21 | 19.44 | 30,160,452 | +0.24(+1.23%) |
Mar 27, 2014 | 19.24 | 19.54 | 19.19 | 19.20 | 35,711,052 | -0.05(-0.26%) |
Mar 26, 2014 | 19.42 | 19.53 | 19.21 | 19.26 | 34,587,592 | -0.06(-0.33%) |
Mar 25, 2014 | 19.11 | 19.48 | 19.10 | 19.32 | 42,205,508 | +0.26(+1.35%) |
Mar 24, 2014 | 19.13 | 19.26 | 18.91 | 19.06 | 48,695,776 | -0.04(-0.20%) |
Mar 21, 2014 | 19.43 | 19.48 | 19.09 | 19.10 | 74,944,368 | -0.19(-1.00%) |
Mar 20, 2014 | 18.97 | 19.42 | 18.92 | 19.29 | 48,594,444 | +0.31(+1.62%) |
Mar 19, 2014 | 18.86 | 19.16 | 18.80 | 18.98 | 44,758,328 | +0.15(+0.81%) |
Mar 18, 2014 | 18.73 | 18.89 | 18.63 | 18.83 | 34,612,428 | +0.09(+0.49%) |
Mar 17, 2014 | 18.70 | 18.83 | 18.58 | 18.74 | 24,331,332 | +0.15(+0.82%) |
Mar 14, 2014 | 18.57 | 18.70 | 18.51 | 18.59 | 28,740,730 | -0.05(-0.29%) |
Mar 13, 2014 | 18.82 | 18.97 | 18.54 | 18.64 | 34,579,412 | -0.14(-0.77%) |
Mar 12, 2014 | 18.70 | 18.88 | 18.67 | 18.79 | 27,983,664 | +0.02(+0.12%) |
Mar 11, 2014 | 18.80 | 18.86 | 18.67 | 18.76 | 35,129,700 | -0.08(-0.44%) |
Mar 10, 2014 | 18.67 | 18.89 | 18.65 | 18.85 | 32,819,654 | +0.15(+0.81%) |
Mar 07, 2014 | 18.74 | 18.86 | 18.64 | 18.70 | 33,450,660 | +0.01(+0.04%) |
Mar 06, 2014 | 18.64 | 18.70 | 18.50 | 18.69 | 29,466,054 | +0.10(+0.53%) |
Mar 05, 2014 | 18.74 | 18.75 | 18.51 | 18.59 | 27,560,962 | -0.08(-0.45%) |
Mar 04, 2014 | 18.76 | 18.80 | 18.59 | 18.67 | 31,182,144 | +0.08(+0.45%) |
Mar 03, 2014 | 18.63 | 18.66 | 18.44 | 18.59 | 33,906,020 | -0.20(-1.05%) |
Feb 28, 2014 | 18.81 | 18.85 | 18.64 | 18.79 | 30,950,254 | +0.00(+0.00%) |
Feb 27, 2014 | 18.82 | 18.82 | 18.60 | 18.79 | 26,167,372 | -0.03(-0.16%) |
Feb 26, 2014 | 18.77 | 18.95 | 18.67 | 18.82 | 26,071,478 | +0.14(+0.73%) |
Feb 25, 2014 | 18.72 | 18.75 | 18.56 | 18.68 | 28,386,668 | -0.01(-0.04%) |
Feb 24, 2014 | 18.56 | 18.88 | 18.53 | 18.69 | 31,821,938 | +0.16(+0.86%) |
Feb 21, 2014 | 18.93 | 18.94 | 18.48 | 18.53 | 40,352,404 | -0.24(-1.29%) |
Feb 20, 2014 | 18.62 | 18.86 | 18.59 | 18.77 | 26,598,368 | +0.18(+0.98%) |
Feb 19, 2014 | 18.70 | 18.76 | 18.53 | 18.59 | 33,849,524 | -0.20(-1.05%) |
Feb 18, 2014 | 18.72 | 18.80 | 18.63 | 18.79 | 23,377,706 | +0.00(+0.02%) |
Feb 14, 2014 | 18.65 | 18.78 | 18.78 | 18.78 | 27,070,194 | +0.04(+0.22%) |
Feb 13, 2014 | 18.54 | 18.77 | 18.45 | 18.74 | 30,209,176 | +0.11(+0.61%) |
Feb 12, 2014 | 18.60 | 18.73 | 18.49 | 18.63 | 34,072,744 | +0.06(+0.33%) |
Feb 11, 2014 | 18.48 | 18.60 | 18.46 | 18.57 | 23,601,510 | +0.14(+0.74%) |
Feb 10, 2014 | 18.29 | 18.49 | 18.26 | 18.43 | 32,336,932 | +0.06(+0.35%) |
Feb 07, 2014 | 18.36 | 18.41 | 18.04 | 18.37 | 40,705,856 | +0.16(+0.90%) |
Feb 06, 2014 | 17.91 | 18.27 | 17.87 | 18.20 | 36,843,660 | +0.36(+2.00%) |
Feb 05, 2014 | 17.98 | 18.03 | 17.83 | 17.85 | 42,752,996 | -0.06(-0.32%) |
Feb 04, 2014 | 18.03 | 18.06 | 17.72 | 17.90 | 67,609,472 | -0.10(-0.54%) |
Feb 03, 2014 | 18.41 | 18.42 | 17.96 | 18.00 | 68,397,856 | -0.44(-2.40%) |
Jan 31, 2014 | 18.38 | 18.53 | 18.34 | 18.44 | 38,396,176 | -0.15(-0.81%) |
Jan 30, 2014 | 18.60 | 18.71 | 18.44 | 18.59 | 32,603,864 | +0.05(+0.24%) |
Jan 29, 2014 | 18.60 | 18.76 | 18.51 | 18.55 | 36,047,204 | -0.17(-0.88%) |
Jan 28, 2014 | 18.57 | 18.82 | 18.47 | 18.71 | 43,165,384 | +0.14(+0.73%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.53 | 18.58 | 43,321,704 | -0.07(-0.36%) |
Jan 24, 2014 | 18.70 | 18.93 | 18.63 | 18.65 | 46,834,888 | -0.24(-1.27%) |
Jan 23, 2014 | 18.92 | 18.98 | 18.71 | 18.89 | 53,488,008 | -0.14(-0.71%) |
Jan 22, 2014 | 19.08 | 19.20 | 18.90 | 19.02 | 64,854,624 | -0.21(-1.09%) |
Jan 21, 2014 | 19.43 | 19.39 | 18.99 | 19.23 | 56,146,296 | -0.20(-1.01%) |
Jan 17, 2014 | 19.06 | 19.43 | 19.43 | 19.43 | 148,696,640 | -0.52(-2.60%) |
Jan 16, 2014 | 20.02 | 20.10 | 19.79 | 19.95 | 63,294,692 | -0.10(-0.49%) |
Jan 15, 2014 | 19.92 | 20.38 | 20.00 | 20.04 | 77,497,568 | +0.12(+0.60%) |
Jan 14, 2014 | 19.55 | 19.95 | 19.47 | 19.92 | 98,598,400 | +0.76(+3.96%) |
Jan 13, 2014 | 19.26 | 19.53 | 19.11 | 19.17 | 53,581,652 | -0.02(-0.12%) |
Jan 10, 2014 | 19.17 | 19.43 | 19.17 | 19.19 | 40,741,620 | +0.17(+0.87%) |
Jan 09, 2014 | 19.11 | 19.20 | 18.98 | 19.02 | 27,701,022 | -0.09(-0.47%) |
Jan 08, 2014 | 19.27 | 19.32 | 19.02 | 19.11 | 39,181,120 | -0.12(-0.61%) |
Jan 07, 2014 | 19.20 | 19.34 | 19.14 | 19.23 | 26,061,082 | +0.09(+0.49%) |
Jan 06, 2014 | 19.37 | 19.38 | 19.13 | 19.14 | 38,128,556 | -0.24(-1.24%) |
Jan 03, 2014 | 19.44 | 19.47 | 19.24 | 19.38 | 36,993,396 | -0.01(-0.04%) |
Jan 02, 2014 | 19.38 | 19.41 | 19.14 | 19.38 | 42,332,436 | -0.12(-0.64%) |
Dec 31, 2013 | 19.40 | 19.51 | 19.51 | 19.51 | 30,346,468 | +0.08(+0.41%) |
Dec 30, 2013 | 19.29 | 19.43 | 19.24 | 19.43 | 26,321,772 | +0.19(+0.98%) |
Dec 27, 2013 | 19.35 | 19.39 | 19.15 | 19.24 | 17,260,450 | -0.08(-0.39%) |
Dec 26, 2013 | 19.11 | 19.32 | 19.11 | 19.32 | 22,557,448 | +0.20(+1.06%) |
Dec 24, 2013 | 19.08 | 19.26 | 19.05 | 19.11 | 16,176,210 | +0.08(+0.43%) |
Dec 23, 2013 | 18.99 | 19.11 | 18.93 | 19.03 | 37,168,348 | +0.20(+1.06%) |
Dec 20, 2013 | 18.90 | 19.05 | 18.82 | 18.83 | 73,689,088 | -0.06(-0.34%) |
Dec 19, 2013 | 18.87 | 18.97 | 18.71 | 18.89 | 42,371,268 | -0.01(-0.04%) |
Dec 18, 2013 | 18.59 | 18.94 | 18.44 | 18.90 | 56,786,740 | +0.37(+2.01%) |
Dec 17, 2013 | 18.32 | 18.62 | 18.32 | 18.53 | 37,361,736 | +0.15(+0.84%) |
Dec 16, 2013 | 18.35 | 18.57 | 18.29 | 18.38 | 33,327,438 | +0.12(+0.66%) |
Dec 13, 2013 | 18.20 | 18.41 | 18.15 | 18.26 | 27,454,178 | -0.14(-0.74%) |
Dec 12, 2013 | 18.56 | 18.71 | 18.35 | 18.39 | 28,837,504 | +0.04(+0.20%) |
Dec 11, 2013 | 18.60 | 18.70 | 18.34 | 18.35 | 32,694,812 | -0.30(-1.61%) |
Dec 10, 2013 | 18.68 | 18.77 | 18.53 | 18.65 | 24,193,984 | -0.08(-0.44%) |
Dec 09, 2013 | 18.67 | 18.85 | 18.55 | 18.74 | 39,398,656 | +0.08(+0.44%) |
Dec 06, 2013 | 18.77 | 18.98 | 18.60 | 18.65 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.90 | 18.30 | 17.85 | 18.23 | 60,383,256 | +0.39(+2.19%) |
Dec 04, 2013 | 17.68 | 17.93 | 17.68 | 17.84 | 57,812,264 | +0.14(+0.81%) |
Dec 03, 2013 | 17.81 | 17.84 | 17.59 | 17.70 | 46,586,632 | -0.11(-0.63%) |
Dec 02, 2013 | 18.04 | 18.04 | 17.78 | 17.81 | 34,171,988 | -0.11(-0.59%) |
Nov 29, 2013 | 17.96 | 18.03 | 17.86 | 17.92 | 0 | -0.05(-0.25%) |
Nov 27, 2013 | 17.77 | 17.98 | 17.68 | 17.96 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.88 | 17.91 | 17.68 | 17.78 | 40,686,168 | -0.08(-0.42%) |
Nov 25, 2013 | 18.05 | 18.05 | 17.66 | 17.85 | 57,650,404 | -0.09(-0.50%) |
Nov 22, 2013 | 18.41 | 18.42 | 17.92 | 17.94 | 0 | -1.02(-5.39%) |
Nov 21, 2013 | 18.50 | 19.01 | 18.43 | 18.96 | 58,463,532 | +0.50(+2.73%) |
Nov 20, 2013 | 18.56 | 18.65 | 18.38 | 18.46 | 26,986,540 | -0.11(-0.57%) |
Nov 19, 2013 | 18.59 | 18.69 | 18.50 | 18.56 | 32,882,440 | +0.08(+0.41%) |
Nov 18, 2013 | 18.50 | 18.56 | 18.40 | 18.49 | 32,803,088 | +0.06(+0.33%) |
Nov 15, 2013 | 18.34 | 18.45 | 18.23 | 18.43 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.36 | 18.41 | 18.30 | 18.33 | 26,463,190 | -0.16(-0.87%) |
Nov 13, 2013 | 18.23 | 18.50 | 18.19 | 18.49 | 30,295,078 | +0.13(+0.70%) |
Nov 12, 2013 | 18.03 | 18.41 | 18.02 | 18.36 | 50,059,484 | +0.20(+1.08%) |
Nov 11, 2013 | 18.07 | 18.26 | 17.99 | 18.17 | 25,538,452 | +0.06(+0.33%) |
Nov 08, 2013 | 18.06 | 18.12 | 17.92 | 18.11 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.32 | 18.32 | 18.04 | 18.08 | 34,018,904 | -0.14(-0.77%) |
Nov 06, 2013 | 18.08 | 18.27 | 17.96 | 18.22 | 33,940,960 | +0.16(+0.89%) |
Nov 05, 2013 | 17.98 | 18.12 | 17.87 | 18.06 | 30,325,076 | +0.00(+0.00%) |
Nov 04, 2013 | 18.11 | 18.17 | 17.98 | 18.06 | 35,750,916 | -0.05(-0.29%) |
Nov 01, 2013 | 18.25 | 18.35 | 18.03 | 18.11 | 0 | -0.11(-0.59%) |
Oct 31, 2013 | 18.26 | 18.41 | 18.19 | 18.22 | 41,416,252 | -0.02(-0.10%) |
Oct 30, 2013 | 18.27 | 18.37 | 18.17 | 18.24 | 32,320,024 | -0.02(-0.11%) |
Oct 29, 2013 | 18.17 | 18.37 | 18.13 | 18.26 | 40,031,092 | +0.12(+0.67%) |
Oct 28, 2013 | 18.00 | 18.24 | 18.00 | 18.14 | 86,693,600 | +0.09(+0.52%) |
Oct 25, 2013 | 17.95 | 18.05 | 17.89 | 18.05 | 0 | +0.34(+1.91%) |
Oct 24, 2013 | 17.77 | 17.85 | 17.71 | 17.71 | 63,693,792 | +0.03(+0.19%) |
Oct 23, 2013 | 17.82 | 17.91 | 17.54 | 17.67 | 42,306,904 | -0.25(-1.40%) |
Oct 22, 2013 | 18.00 | 18.02 | 17.88 | 17.92 | 38,871,776 | -0.05(-0.26%) |
Oct 21, 2013 | 17.83 | 18.00 | 17.73 | 17.97 | 47,241,204 | +0.19(+1.09%) |
Oct 18, 2013 | 17.77 | 17.86 | 17.63 | 17.78 | 39,723,844 | -0.03(-0.19%) |
Oct 17, 2013 | 17.56 | 17.83 | 17.49 | 17.81 | 38,410,784 | +0.17(+0.95%) |
Oct 16, 2013 | 17.32 | 17.68 | 17.29 | 17.64 | 63,695,488 | +0.23(+1.30%) |
Oct 15, 2013 | 17.42 | 17.57 | 17.36 | 17.42 | 56,762,752 | -0.04(-0.26%) |
Oct 14, 2013 | 17.19 | 17.49 | 17.15 | 17.46 | 36,436,364 | +0.15(+0.84%) |
Oct 11, 2013 | 17.00 | 17.32 | 16.99 | 17.32 | 0 | +0.12(+0.67%) |
Oct 10, 2013 | 17.11 | 17.29 | 17.07 | 17.20 | 52,013,760 | +0.38(+2.26%) |
Oct 09, 2013 | 16.76 | 17.10 | 16.74 | 16.82 | 54,136,604 | +0.08(+0.49%) |
Oct 08, 2013 | 17.03 | 17.04 | 16.74 | 16.74 | 48,099,528 | -0.26(-1.53%) |
Oct 07, 2013 | 16.91 | 17.13 | 16.81 | 17.00 | 28,623,966 | +0.01(+0.09%) |
Oct 04, 2013 | 16.83 | 17.01 | 16.83 | 16.98 | 30,285,136 | +0.16(+0.93%) |
Oct 03, 2013 | 16.99 | 17.01 | 16.75 | 16.83 | 44,132,064 | -0.21(-1.25%) |
Oct 02, 2013 | 16.91 | 17.05 | 16.88 | 17.04 | 31,024,044 | +0.04(+0.24%) |