Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.81 | 20.89 | 20.50 | 20.53 | 65,546,400 | -0.38(-1.82%) |
Jan 29, 2015 | 20.97 | 21.00 | 20.73 | 20.92 | 44,378,124 | -0.08(-0.38%) |
Jan 28, 2015 | 21.40 | 21.78 | 20.71 | 20.99 | 48,764,080 | -0.43(-1.99%) |
Jan 27, 2015 | 21.25 | 21.91 | 21.22 | 21.42 | 61,697,836 | -0.13(-0.61%) |
Jan 26, 2015 | 21.34 | 21.59 | 21.14 | 21.55 | 40,838,556 | +0.23(+1.08%) |
Jan 23, 2015 | 21.60 | 21.62 | 21.31 | 21.32 | 39,530,896 | -0.24(-1.10%) |
Jan 22, 2015 | 21.47 | 21.57 | 21.06 | 21.56 | 45,320,536 | +0.11(+0.52%) |
Jan 21, 2015 | 21.63 | 22.01 | 21.40 | 21.45 | 50,574,288 | -0.30(-1.39%) |
Jan 20, 2015 | 21.66 | 21.76 | 21.38 | 21.75 | 64,172,760 | +0.20(+0.91%) |
Jan 16, 2015 | 21.22 | 21.57 | 21.20 | 21.55 | 36,308,304 | +0.26(+1.23%) |
Jan 15, 2015 | 21.34 | 21.53 | 21.19 | 21.29 | 38,483,820 | -0.05(-0.25%) |
Jan 14, 2015 | 21.17 | 21.50 | 21.11 | 21.34 | 46,559,752 | +0.03(+0.12%) |
Jan 13, 2015 | 21.61 | 21.84 | 21.11 | 21.32 | 51,962,580 | -0.22(-1.01%) |
Jan 12, 2015 | 21.47 | 21.61 | 21.43 | 21.53 | 35,904,764 | +0.08(+0.37%) |
Jan 09, 2015 | 21.34 | 21.49 | 21.30 | 21.45 | 37,660,276 | +0.10(+0.46%) |
Jan 08, 2015 | 21.25 | 21.45 | 21.17 | 21.36 | 70,974,384 | +0.43(+2.04%) |
Jan 07, 2015 | 20.84 | 20.94 | 20.75 | 20.93 | 29,236,234 | +0.28(+1.37%) |
Jan 06, 2015 | 20.55 | 20.94 | 20.45 | 20.65 | 42,548,560 | +0.17(+0.83%) |
Jan 05, 2015 | 20.60 | 20.64 | 20.38 | 20.48 | 35,616,572 | -0.11(-0.54%) |
Jan 02, 2015 | 20.55 | 20.88 | 20.51 | 20.59 | 23,638,262 | +0.12(+0.58%) |
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,720,934 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,790,590 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.63 | 19,289,520 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,097,505 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.65 | 20.65 | 20.65 | 16,470,776 | -0.02(-0.10%) |
Dec 23, 2014 | 21.15 | 21.18 | 20.22 | 20.67 | 52,953,604 | -0.42(-1.99%) |
Dec 22, 2014 | 20.94 | 21.11 | 20.78 | 21.09 | 27,994,134 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.09 | 20.77 | 20.99 | 68,406,016 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.65 | 21.01 | 54,615,264 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,523,820 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,029,900 | -0.12(-0.62%) |
Dec 15, 2014 | 20.46 | 20.47 | 20.16 | 20.28 | 48,293,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,872,152 | -0.46(-2.21%) |
Dec 11, 2014 | 20.94 | 21.76 | 20.71 | 20.80 | 40,105,144 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.94 | 45,983,440 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.67 | 20.99 | 40,150,952 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,887,364 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,824,076 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.60 | 20.81 | 29,447,720 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.58 | 20.86 | 47,868,752 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,605,636 | +0.20(+0.99%) |
Dec 01, 2014 | 20.29 | 20.71 | 20.29 | 20.54 | 34,822,268 | +0.07(+0.35%) |
Nov 28, 2014 | 20.46 | 20.79 | 20.41 | 20.47 | 30,860,764 | +0.03(+0.16%) |
Nov 26, 2014 | 20.14 | 20.44 | 20.44 | 20.44 | 41,813,824 | +0.41(+2.07%) |
Nov 25, 2014 | 19.85 | 20.15 | 19.83 | 20.02 | 38,784,132 | +0.16(+0.83%) |
Nov 24, 2014 | 20.06 | 20.13 | 19.79 | 19.86 | 46,615,944 | -0.15(-0.76%) |
Nov 21, 2014 | 20.21 | 20.23 | 19.84 | 20.01 | 41,999,240 | +0.01(+0.03%) |
Nov 20, 2014 | 19.93 | 20.04 | 19.88 | 20.00 | 25,075,060 | +0.00(+0.00%) |
Nov 19, 2014 | 19.99 | 20.08 | 19.90 | 20.00 | 24,161,360 | -0.10(-0.49%) |
Nov 18, 2014 | 20.04 | 20.16 | 19.91 | 20.10 | 30,794,516 | +0.18(+0.89%) |
Nov 17, 2014 | 19.65 | 19.98 | 19.63 | 19.92 | 39,927,468 | -0.01(-0.07%) |
Nov 14, 2014 | 19.96 | 20.08 | 19.86 | 19.94 | 27,595,360 | -0.05(-0.26%) |
Nov 13, 2014 | 20.05 | 20.12 | 19.88 | 19.99 | 21,840,598 | +0.00(+0.00%) |
Nov 12, 2014 | 19.86 | 20.07 | 19.86 | 19.99 | 33,485,046 | +0.07(+0.33%) |
Nov 11, 2014 | 19.83 | 19.98 | 19.78 | 19.92 | 22,893,060 | +0.08(+0.40%) |
Nov 10, 2014 | 19.69 | 19.90 | 19.59 | 19.84 | 34,633,228 | +0.18(+0.94%) |
Nov 07, 2014 | 19.80 | 19.80 | 19.56 | 19.66 | 26,278,924 | -0.08(-0.40%) |
Nov 06, 2014 | 19.77 | 19.88 | 19.69 | 19.74 | 25,136,098 | +0.00(+0.00%) |
Nov 05, 2014 | 19.96 | 19.98 | 19.68 | 19.74 | 30,143,592 | +0.00(+0.02%) |
Nov 04, 2014 | 19.64 | 19.75 | 19.47 | 19.73 | 37,415,440 | +0.06(+0.30%) |
Nov 03, 2014 | 19.49 | 19.68 | 19.46 | 19.68 | 33,149,334 | +0.16(+0.80%) |
Oct 31, 2014 | 19.56 | 19.68 | 19.43 | 19.52 | 38,659,040 | +0.07(+0.37%) |
Oct 30, 2014 | 19.15 | 19.54 | 19.15 | 19.45 | 32,369,914 | +0.23(+1.19%) |
Oct 29, 2014 | 19.00 | 19.31 | 18.93 | 19.22 | 41,946,584 | +0.26(+1.38%) |
Oct 28, 2014 | 19.01 | 19.10 | 18.81 | 18.96 | 49,687,176 | +0.04(+0.21%) |
Oct 27, 2014 | 18.96 | 18.97 | 18.87 | 18.92 | 35,232,456 | -0.05(-0.27%) |
Oct 24, 2014 | 18.77 | 19.08 | 18.71 | 18.97 | 43,613,268 | +0.33(+1.78%) |
Oct 23, 2014 | 18.67 | 18.82 | 18.62 | 18.64 | 47,212,920 | +0.20(+1.06%) |
Oct 22, 2014 | 18.41 | 18.57 | 18.26 | 18.44 | 47,239,356 | +0.01(+0.07%) |
Oct 21, 2014 | 18.33 | 18.59 | 18.25 | 18.43 | 55,977,024 | +0.23(+1.25%) |
Oct 20, 2014 | 18.16 | 18.23 | 18.01 | 18.20 | 59,723,848 | +0.07(+0.36%) |
Oct 17, 2014 | 18.13 | 18.26 | 18.01 | 18.14 | 49,977,468 | +0.08(+0.47%) |
Oct 16, 2014 | 18.16 | 18.26 | 17.99 | 18.05 | 58,001,784 | -0.32(-1.74%) |
Oct 15, 2014 | 18.37 | 18.44 | 17.96 | 18.37 | 63,187,932 | -0.18(-0.95%) |
Oct 14, 2014 | 18.67 | 18.77 | 18.51 | 18.55 | 35,677,556 | -0.01(-0.04%) |
Oct 13, 2014 | 19.00 | 19.09 | 18.52 | 18.56 | 52,301,332 | -0.43(-2.27%) |
Oct 10, 2014 | 18.97 | 19.21 | 18.90 | 18.99 | 49,198,764 | +0.09(+0.48%) |
Oct 09, 2014 | 19.16 | 19.19 | 18.86 | 18.89 | 35,042,772 | -0.25(-1.33%) |
Oct 08, 2014 | 18.78 | 19.15 | 18.60 | 19.15 | 45,307,380 | +0.38(+2.05%) |
Oct 07, 2014 | 18.92 | 18.98 | 18.76 | 18.76 | 37,877,440 | -0.25(-1.30%) |
Oct 06, 2014 | 19.13 | 19.17 | 18.91 | 19.01 | 25,326,046 | -0.03(-0.17%) |
Oct 03, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 36,945,528 | +0.10(+0.55%) |
Oct 02, 2014 | 19.00 | 19.09 | 18.83 | 18.94 | 43,270,956 | -0.06(-0.31%) |
Oct 01, 2014 | 19.14 | 19.17 | 18.91 | 19.00 | 55,063,848 | -0.27(-1.42%) |
Sep 30, 2014 | 19.40 | 19.55 | 19.26 | 19.27 | 39,386,648 | -0.13(-0.67%) |
Sep 29, 2014 | 19.34 | 19.45 | 19.27 | 19.40 | 30,640,240 | +0.03(+0.17%) |
Sep 26, 2014 | 19.53 | 19.54 | 19.27 | 19.37 | 36,501,048 | -0.17(-0.87%) |
Sep 25, 2014 | 19.77 | 19.79 | 19.53 | 19.54 | 34,677,880 | -0.21(-1.09%) |
Sep 24, 2014 | 19.62 | 19.85 | 19.60 | 19.75 | 33,878,752 | +0.17(+0.86%) |
Sep 23, 2014 | 19.44 | 19.70 | 19.23 | 19.59 | 44,775,736 | -0.08(-0.43%) |
Sep 22, 2014 | 19.72 | 19.79 | 19.54 | 19.67 | 38,174,504 | -0.14(-0.72%) |
Sep 19, 2014 | 20.05 | 20.10 | 19.72 | 19.81 | 53,735,588 | -0.12(-0.59%) |
Sep 18, 2014 | 19.82 | 20.02 | 19.77 | 19.93 | 40,545,444 | +0.15(+0.76%) |
Sep 17, 2014 | 19.68 | 19.86 | 19.62 | 19.78 | 40,224,752 | +0.20(+1.00%) |
Sep 16, 2014 | 19.52 | 19.63 | 19.39 | 19.59 | 30,077,810 | +0.08(+0.43%) |
Sep 15, 2014 | 19.19 | 19.50 | 19.15 | 19.50 | 37,315,200 | +0.32(+1.67%) |
Sep 12, 2014 | 19.21 | 19.29 | 19.12 | 19.18 | 27,964,884 | -0.13(-0.68%) |
Sep 11, 2014 | 19.15 | 19.32 | 19.08 | 19.31 | 28,605,558 | +0.12(+0.65%) |
Sep 10, 2014 | 19.06 | 19.25 | 19.00 | 19.19 | 29,817,328 | +0.14(+0.72%) |
Sep 09, 2014 | 19.17 | 19.19 | 18.91 | 19.05 | 33,197,908 | -0.11(-0.58%) |
Sep 08, 2014 | 19.28 | 19.32 | 19.10 | 19.16 | 22,442,820 | -0.16(-0.84%) |
Sep 05, 2014 | 19.10 | 19.33 | 19.04 | 19.32 | 26,958,362 | +0.18(+0.95%) |
Sep 04, 2014 | 19.25 | 19.26 | 19.10 | 19.14 | 34,329,228 | -0.02(-0.10%) |
Sep 03, 2014 | 19.07 | 19.25 | 19.06 | 19.16 | 32,402,870 | +0.09(+0.48%) |
Sep 02, 2014 | 19.04 | 19.16 | 19.00 | 19.07 | 31,789,466 | -0.08(-0.44%) |
Aug 29, 2014 | 19.20 | 19.15 | 19.15 | 19.15 | 25,752,974 | +0.01(+0.03%) |
Aug 28, 2014 | 19.18 | 19.34 | 19.14 | 19.15 | 31,612,596 | -0.07(-0.37%) |
Aug 27, 2014 | 19.21 | 19.27 | 19.14 | 19.22 | 35,576,908 | +0.18(+0.96%) |
Aug 26, 2014 | 18.92 | 19.10 | 18.88 | 19.04 | 26,378,812 | +0.20(+1.04%) |
Aug 25, 2014 | 18.86 | 18.96 | 18.84 | 18.84 | 25,960,812 | -0.01(-0.03%) |
Aug 22, 2014 | 18.81 | 18.89 | 18.79 | 18.85 | 25,084,490 | +0.07(+0.35%) |
Aug 21, 2014 | 18.85 | 18.89 | 18.73 | 18.78 | 37,393,136 | -0.05(-0.24%) |
Aug 20, 2014 | 18.79 | 18.89 | 18.73 | 18.83 | 23,064,748 | -0.03(-0.17%) |
Aug 19, 2014 | 18.88 | 18.92 | 18.70 | 18.86 | 28,924,334 | +0.07(+0.35%) |
Aug 18, 2014 | 18.74 | 18.86 | 18.70 | 18.80 | 35,242,072 | +0.13(+0.70%) |
Aug 15, 2014 | 18.81 | 18.84 | 18.52 | 18.67 | 33,351,220 | -0.06(-0.31%) |
Aug 14, 2014 | 18.42 | 18.76 | 18.36 | 18.72 | 30,678,206 | +0.34(+1.84%) |
Aug 13, 2014 | 18.41 | 18.45 | 18.37 | 18.39 | 26,777,796 | +0.08(+0.46%) |
Aug 12, 2014 | 18.42 | 18.47 | 18.27 | 18.30 | 31,350,992 | -0.11(-0.60%) |
Aug 11, 2014 | 18.59 | 18.63 | 18.37 | 18.41 | 33,837,988 | -0.06(-0.32%) |
Aug 08, 2014 | 18.30 | 18.46 | 18.16 | 18.47 | 46,199,132 | +0.20(+1.07%) |
Aug 07, 2014 | 18.54 | 18.54 | 18.20 | 18.28 | 46,818,536 | -0.16(-0.85%) |
Aug 06, 2014 | 18.44 | 18.50 | 18.31 | 18.43 | 35,872,784 | -0.08(-0.46%) |
Aug 05, 2014 | 18.63 | 18.71 | 18.44 | 18.52 | 42,162,824 | -0.22(-1.18%) |
Aug 04, 2014 | 18.87 | 18.87 | 18.64 | 18.74 | 35,189,300 | -0.07(-0.38%) |
Aug 01, 2014 | 18.71 | 18.97 | 18.70 | 18.81 | 48,088,872 | +0.10(+0.56%) |
Jul 31, 2014 | 19.07 | 19.11 | 18.71 | 18.71 | 57,596,640 | -0.36(-1.91%) |
Jul 30, 2014 | 19.23 | 19.25 | 18.92 | 19.07 | 52,152,564 | -0.15(-0.76%) |
Jul 29, 2014 | 19.60 | 19.71 | 19.24 | 19.22 | 58,658,684 | -0.24(-1.23%) |
Jul 28, 2014 | 19.25 | 19.50 | 19.25 | 19.45 | 42,231,236 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.62 | 19.44 | 19.51 | 22,441,206 | -0.10(-0.49%) |
Jul 24, 2014 | 19.63 | 19.76 | 19.60 | 19.61 | 22,958,206 | -0.03(-0.16%) |
Jul 23, 2014 | 19.84 | 19.84 | 19.60 | 19.64 | 31,859,170 | -0.06(-0.33%) |
Jul 22, 2014 | 19.75 | 19.85 | 19.65 | 19.71 | 28,638,316 | +0.09(+0.46%) |
Jul 21, 2014 | 19.67 | 19.80 | 19.58 | 19.62 | 35,055,424 | -0.25(-1.24%) |
Jul 18, 2014 | 19.73 | 19.88 | 19.61 | 19.86 | 37,755,804 | +0.12(+0.59%) |
Jul 17, 2014 | 19.91 | 20.24 | 19.73 | 19.75 | 49,502,536 | -0.27(-1.32%) |
Jul 16, 2014 | 19.72 | 20.02 | 19.63 | 20.01 | 50,134,604 | +0.36(+1.81%) |
Jul 15, 2014 | 19.52 | 19.79 | 19.52 | 19.66 | 46,971,812 | +0.11(+0.56%) |
Jul 14, 2014 | 19.51 | 19.60 | 19.46 | 19.55 | 31,407,060 | +0.11(+0.57%) |
Jul 11, 2014 | 19.42 | 19.47 | 19.26 | 19.44 | 28,405,380 | +0.05(+0.23%) |
Jul 10, 2014 | 19.24 | 19.42 | 19.12 | 19.39 | 31,022,148 | -0.03(-0.17%) |
Jul 09, 2014 | 19.47 | 19.52 | 19.33 | 19.42 | 31,994,376 | -0.06(-0.33%) |
Jul 08, 2014 | 19.70 | 19.71 | 19.40 | 19.49 | 34,573,328 | -0.22(-1.12%) |
Jul 07, 2014 | 19.71 | 19.80 | 19.64 | 19.71 | 27,160,192 | -0.03(-0.13%) |
Jul 03, 2014 | 19.78 | 19.73 | 19.73 | 19.73 | 22,979,928 | +0.10(+0.53%) |
Jul 02, 2014 | 19.43 | 19.66 | 19.39 | 19.63 | 28,486,502 | +0.19(+0.96%) |
Jul 01, 2014 | 19.14 | 19.53 | 19.12 | 19.44 | 39,504,192 | +0.26(+1.35%) |
Jun 30, 2014 | 19.24 | 19.29 | 19.14 | 19.18 | 31,403,696 | +0.01(+0.03%) |
Jun 27, 2014 | 19.18 | 19.23 | 19.05 | 19.18 | 47,455,800 | +0.05(+0.27%) |
Jun 26, 2014 | 19.21 | 19.25 | 19.05 | 19.13 | 29,986,252 | -0.14(-0.70%) |
Jun 25, 2014 | 18.84 | 19.29 | 18.84 | 19.26 | 48,667,152 | +0.32(+1.71%) |
Jun 24, 2014 | 19.02 | 19.05 | 18.94 | 18.94 | 36,093,936 | -0.10(-0.51%) |
Jun 23, 2014 | 19.27 | 19.29 | 18.96 | 19.03 | 38,859,612 | -0.21(-1.11%) |
Jun 20, 2014 | 19.22 | 19.34 | 19.15 | 19.25 | 48,431,028 | +0.12(+0.64%) |
Jun 19, 2014 | 19.20 | 19.20 | 19.07 | 19.13 | 31,419,338 | -0.08(-0.40%) |
Jun 18, 2014 | 19.09 | 19.20 | 18.96 | 19.20 | 29,533,924 | +0.15(+0.78%) |
Jun 17, 2014 | 19.12 | 19.14 | 19.03 | 19.05 | 28,246,004 | -0.08(-0.44%) |
Jun 16, 2014 | 19.07 | 19.20 | 18.95 | 19.14 | 38,460,968 | +0.05(+0.27%) |
Jun 13, 2014 | 19.04 | 19.13 | 18.98 | 19.09 | 30,331,184 | +0.05(+0.27%) |
Jun 12, 2014 | 18.99 | 19.13 | 18.97 | 19.03 | 37,251,584 | +0.01(+0.07%) |
Jun 11, 2014 | 19.04 | 19.10 | 18.99 | 19.02 | 28,971,554 | -0.05(-0.24%) |
Jun 10, 2014 | 18.96 | 19.07 | 18.91 | 19.07 | 28,024,936 | +0.05(+0.27%) |
Jun 06, 2014 | 19.27 | 19.31 | 18.96 | 19.02 | 41,490,496 | -0.22(-1.14%) |
Jun 05, 2014 | 19.19 | 19.25 | 19.05 | 19.24 | 29,887,004 | +0.08(+0.40%) |
Jun 04, 2014 | 19.14 | 19.22 | 19.08 | 19.16 | 36,182,092 | +0.03(+0.17%) |
Jun 03, 2014 | 19.24 | 19.27 | 19.10 | 19.13 | 37,180,812 | -0.08(-0.40%) |
Jun 02, 2014 | 19.13 | 19.26 | 19.13 | 19.20 | 30,863,338 | +0.05(+0.27%) |
May 30, 2014 | 19.11 | 19.23 | 19.07 | 19.15 | 40,597,372 | +0.02(+0.10%) |
May 29, 2014 | 19.22 | 19.24 | 19.09 | 19.13 | 37,803,528 | -0.01(-0.03%) |
May 28, 2014 | 19.20 | 19.27 | 19.13 | 19.14 | 39,678,452 | +0.00(+0.00%) |
May 27, 2014 | 19.34 | 19.38 | 19.11 | 19.14 | 40,499,084 | +0.08(+0.41%) |
May 23, 2014 | 19.11 | 19.06 | 19.06 | 19.06 | 29,293,300 | -0.17(-0.89%) |
May 22, 2014 | 19.11 | 19.31 | 19.10 | 19.23 | 23,371,022 | +0.12(+0.63%) |
May 21, 2014 | 18.91 | 19.34 | 18.87 | 19.11 | 33,169,406 | +0.21(+1.09%) |
May 20, 2014 | 19.09 | 19.09 | 18.88 | 18.91 | 38,394,748 | -0.02(-0.10%) |
May 19, 2014 | 19.12 | 19.20 | 18.91 | 18.92 | 63,245,716 | +0.10(+0.55%) |
May 16, 2014 | 18.74 | 19.10 | 18.74 | 18.82 | 55,240,540 | +0.04(+0.21%) |
May 15, 2014 | 18.79 | 18.86 | 18.69 | 18.78 | 41,457,944 | -0.03(-0.14%) |
May 14, 2014 | 18.83 | 18.92 | 18.69 | 18.81 | 41,432,216 | -0.06(-0.34%) |
May 13, 2014 | 18.82 | 19.00 | 18.81 | 18.87 | 40,669,128 | +0.05(+0.24%) |
May 12, 2014 | 18.96 | 18.99 | 18.76 | 18.83 | 33,303,012 | +0.06(+0.34%) |
May 09, 2014 | 18.81 | 18.88 | 18.60 | 18.76 | 60,333,748 | -0.09(-0.48%) |
May 08, 2014 | 18.82 | 19.03 | 18.73 | 18.85 | 55,623,928 | +0.10(+0.52%) |
May 07, 2014 | 18.83 | 19.05 | 18.65 | 18.76 | 75,815,168 | -0.11(-0.56%) |
May 06, 2014 | 19.23 | 19.23 | 18.80 | 18.86 | 84,382,784 | -0.34(-1.77%) |
May 05, 2014 | 19.39 | 19.40 | 19.13 | 19.20 | 84,716,232 | -0.51(-2.57%) |
May 02, 2014 | 19.88 | 19.91 | 19.58 | 19.71 | 65,075,440 | -0.26(-1.28%) |
May 01, 2014 | 19.92 | 20.24 | 19.83 | 19.96 | 64,498,868 | -0.08(-0.42%) |
Apr 30, 2014 | 20.36 | 20.47 | 20.01 | 20.05 | 55,306,992 | -0.31(-1.51%) |
Apr 29, 2014 | 20.55 | 20.57 | 20.12 | 20.36 | 61,871,132 | -0.18(-0.87%) |
Apr 28, 2014 | 20.25 | 20.73 | 20.11 | 20.54 | 109,594,544 | +0.83(+4.20%) |
Apr 25, 2014 | 19.70 | 19.74 | 19.58 | 19.71 | 29,129,052 | +0.03(+0.13%) |
Apr 24, 2014 | 19.80 | 19.80 | 19.36 | 19.68 | 38,800,420 | -0.13(-0.68%) |
Apr 23, 2014 | 19.98 | 19.98 | 19.71 | 19.82 | 31,809,872 | -0.05(-0.26%) |
Apr 22, 2014 | 19.77 | 20.03 | 19.77 | 19.87 | 40,315,280 | +0.09(+0.45%) |
Apr 21, 2014 | 19.57 | 19.83 | 19.48 | 19.78 | 47,231,696 | +0.39(+2.02%) |
Apr 17, 2014 | 19.32 | 19.39 | 19.39 | 19.39 | 41,403,924 | +0.10(+0.53%) |
Apr 16, 2014 | 19.32 | 19.37 | 19.18 | 19.29 | 45,913,616 | +0.13(+0.67%) |
Apr 15, 2014 | 19.21 | 19.32 | 18.97 | 19.16 | 46,838,716 | +0.01(+0.07%) |
Apr 14, 2014 | 19.26 | 19.31 | 18.96 | 19.14 | 44,972,172 | +0.01(+0.03%) |
Apr 11, 2014 | 19.55 | 19.55 | 19.12 | 19.14 | 63,690,908 | -0.48(-2.45%) |
Apr 10, 2014 | 20.11 | 20.14 | 19.55 | 19.62 | 47,338,816 | -0.40(-1.99%) |
Apr 09, 2014 | 19.86 | 20.03 | 19.63 | 20.02 | 60,047,304 | +0.23(+1.17%) |
Apr 08, 2014 | 20.04 | 20.12 | 19.77 | 19.79 | 52,399,548 | -0.21(-1.06%) |
Apr 07, 2014 | 20.18 | 20.32 | 19.90 | 20.00 | 84,887,216 | -0.62(-2.98%) |
Apr 04, 2014 | 20.84 | 20.95 | 20.55 | 20.61 | 40,998,136 | -0.15(-0.74%) |
Apr 03, 2014 | 20.79 | 20.82 | 20.62 | 20.77 | 31,261,070 | +0.07(+0.34%) |
Apr 02, 2014 | 20.46 | 20.76 | 20.39 | 20.70 | 33,695,420 | +0.22(+1.06%) |
Apr 01, 2014 | 20.46 | 20.67 | 20.35 | 20.48 | 33,913,592 | -0.11(-0.53%) |
Mar 31, 2014 | 20.48 | 20.62 | 20.40 | 20.59 | 28,767,726 | +0.15(+0.75%) |
Mar 28, 2014 | 20.64 | 20.82 | 20.34 | 20.43 | 34,278,440 | -0.14(-0.69%) |
Mar 27, 2014 | 20.69 | 20.75 | 20.45 | 20.57 | 43,081,144 | -0.05(-0.25%) |
Mar 26, 2014 | 20.52 | 20.77 | 20.30 | 20.62 | 48,951,756 | +0.23(+1.13%) |
Mar 25, 2014 | 20.36 | 20.50 | 20.25 | 20.39 | 32,913,348 | +0.21(+1.05%) |
Mar 24, 2014 | 20.36 | 20.45 | 20.08 | 20.18 | 65,226,304 | -0.44(-2.14%) |
Mar 21, 2014 | 20.72 | 20.82 | 20.16 | 20.62 | 97,857,440 | +0.17(+0.85%) |
Mar 20, 2014 | 20.59 | 20.59 | 20.32 | 20.45 | 35,411,012 | +0.13(+0.63%) |
Mar 19, 2014 | 20.46 | 20.56 | 20.12 | 20.32 | 35,039,188 | -0.14(-0.69%) |
Mar 18, 2014 | 20.17 | 20.54 | 20.14 | 20.46 | 35,854,808 | +0.33(+1.62%) |
Mar 17, 2014 | 20.13 | 20.21 | 20.04 | 20.14 | 33,177,390 | +0.12(+0.61%) |
Mar 14, 2014 | 19.96 | 20.15 | 19.76 | 20.02 | 42,302,780 | +0.07(+0.35%) |
Mar 13, 2014 | 20.50 | 20.52 | 19.81 | 19.95 | 71,552,608 | -0.55(-2.69%) |
Mar 12, 2014 | 20.61 | 20.87 | 20.46 | 20.50 | 50,733,748 | -0.28(-1.36%) |
Mar 11, 2014 | 20.73 | 20.91 | 20.66 | 20.78 | 37,640,240 | +0.02(+0.09%) |
Mar 10, 2014 | 20.78 | 20.86 | 20.70 | 20.76 | 24,897,462 | -0.03(-0.12%) |
Mar 07, 2014 | 20.84 | 20.93 | 20.62 | 20.79 | 27,477,198 | -0.02(-0.09%) |
Mar 06, 2014 | 21.02 | 21.12 | 20.77 | 20.80 | 32,013,848 | -0.19(-0.89%) |
Mar 05, 2014 | 20.93 | 21.12 | 20.89 | 20.99 | 34,781,760 | +0.04(+0.18%) |
Mar 04, 2014 | 20.73 | 20.98 | 20.73 | 20.95 | 41,073,608 | +0.45(+2.22%) |
Mar 03, 2014 | 20.20 | 20.60 | 20.20 | 20.50 | 37,011,908 | -0.08(-0.40%) |
Feb 28, 2014 | 20.59 | 20.77 | 20.41 | 20.58 | 42,934,168 | -0.08(-0.37%) |
Feb 27, 2014 | 20.43 | 20.66 | 20.40 | 20.66 | 35,500,692 | +0.15(+0.75%) |
Feb 26, 2014 | 20.34 | 20.51 | 20.33 | 20.50 | 39,041,788 | +0.06(+0.31%) |
Feb 25, 2014 | 20.22 | 20.50 | 20.21 | 20.44 | 42,424,436 | -0.06(-0.31%) |
Feb 24, 2014 | 20.26 | 20.56 | 20.16 | 20.50 | 60,498,596 | +0.34(+1.68%) |
Feb 21, 2014 | 20.30 | 20.36 | 20.15 | 20.16 | 28,820,738 | -0.06(-0.29%) |
Feb 20, 2014 | 20.09 | 20.32 | 20.04 | 20.22 | 35,010,748 | +0.04(+0.22%) |
Feb 19, 2014 | 20.46 | 20.48 | 20.15 | 20.18 | 42,548,200 | -0.26(-1.25%) |
Feb 18, 2014 | 20.39 | 20.57 | 20.38 | 20.43 | 30,717,504 | -0.04(-0.19%) |
Feb 14, 2014 | 20.43 | 20.47 | 20.47 | 20.47 | 29,481,776 | +0.15(+0.76%) |
Feb 13, 2014 | 20.19 | 20.41 | 20.12 | 20.32 | 29,437,930 | +0.06(+0.28%) |
Feb 12, 2014 | 20.43 | 20.51 | 20.22 | 20.26 | 33,168,542 | -0.17(-0.85%) |
Feb 11, 2014 | 20.38 | 20.50 | 20.14 | 20.43 | 38,581,404 | +0.26(+1.30%) |
Feb 10, 2014 | 20.04 | 20.17 | 19.95 | 20.17 | 35,244,032 | +0.16(+0.80%) |
Feb 07, 2014 | 19.77 | 20.05 | 19.62 | 20.01 | 43,570,212 | +0.24(+1.23%) |
Feb 06, 2014 | 19.68 | 19.81 | 19.61 | 19.77 | 36,764,216 | +0.12(+0.62%) |
Feb 05, 2014 | 19.86 | 19.98 | 19.60 | 19.64 | 57,967,192 | -0.35(-1.74%) |
Feb 04, 2014 | 20.12 | 20.35 | 19.87 | 19.99 | 74,240,240 | +0.53(+2.75%) |