Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,723,288 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,792,330 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.62 | 19,291,518 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,098,862 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.64 | 20.64 | 20.64 | 16,472,482 | -0.02(-0.10%) |
Dec 23, 2014 | 21.14 | 21.17 | 20.22 | 20.66 | 52,959,088 | -0.42(-1.99%) |
Dec 22, 2014 | 20.93 | 21.10 | 20.78 | 21.08 | 27,997,034 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.08 | 20.77 | 20.99 | 68,413,104 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.64 | 21.01 | 54,620,924 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,527,708 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,033,632 | -0.12(-0.62%) |
Dec 15, 2014 | 20.45 | 20.46 | 20.16 | 20.28 | 48,298,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,876,492 | -0.46(-2.21%) |
Dec 11, 2014 | 20.93 | 21.76 | 20.70 | 20.80 | 40,109,300 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.93 | 45,988,204 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.66 | 20.99 | 40,155,112 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,891,600 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,827,996 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.59 | 20.81 | 29,450,770 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.57 | 20.86 | 47,873,712 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,609,636 | +0.20(+0.99%) |
Dec 01, 2014 | 20.29 | 20.70 | 20.29 | 20.54 | 34,825,872 | +0.07(+0.35%) |
Nov 28, 2014 | 20.45 | 20.79 | 20.41 | 20.47 | 30,863,962 | +0.03(+0.16%) |
Nov 26, 2014 | 20.14 | 20.43 | 20.43 | 20.43 | 41,818,156 | +0.41(+2.07%) |
Nov 25, 2014 | 19.85 | 20.14 | 19.83 | 20.02 | 38,788,152 | +0.16(+0.83%) |
Nov 24, 2014 | 20.06 | 20.12 | 19.79 | 19.86 | 46,620,772 | -0.15(-0.76%) |
Nov 21, 2014 | 20.20 | 20.22 | 19.84 | 20.01 | 42,003,592 | +0.01(+0.03%) |
Nov 20, 2014 | 19.93 | 20.03 | 19.88 | 20.00 | 25,077,658 | +0.00(+0.00%) |
Nov 19, 2014 | 19.99 | 20.08 | 19.89 | 20.00 | 24,163,864 | -0.10(-0.49%) |
Nov 18, 2014 | 20.03 | 20.16 | 19.91 | 20.10 | 30,797,706 | +0.18(+0.89%) |
Nov 17, 2014 | 19.65 | 19.98 | 19.63 | 19.92 | 39,931,604 | -0.01(-0.07%) |
Nov 14, 2014 | 19.96 | 20.08 | 19.86 | 19.93 | 27,598,218 | -0.05(-0.26%) |
Nov 13, 2014 | 20.05 | 20.12 | 19.88 | 19.99 | 21,842,862 | +0.00(+0.00%) |
Nov 12, 2014 | 19.86 | 20.07 | 19.86 | 19.99 | 33,488,514 | +0.07(+0.33%) |
Nov 11, 2014 | 19.83 | 19.97 | 19.78 | 19.92 | 22,895,432 | +0.08(+0.40%) |
Nov 10, 2014 | 19.68 | 19.89 | 19.59 | 19.84 | 34,636,816 | +0.18(+0.94%) |
Nov 07, 2014 | 19.80 | 19.80 | 19.55 | 19.66 | 26,281,646 | -0.08(-0.40%) |
Nov 06, 2014 | 19.76 | 19.88 | 19.69 | 19.74 | 25,138,702 | +0.00(+0.00%) |
Nov 05, 2014 | 19.95 | 19.98 | 19.68 | 19.74 | 30,146,714 | +0.00(+0.02%) |
Nov 04, 2014 | 19.64 | 19.75 | 19.47 | 19.73 | 37,419,316 | +0.06(+0.30%) |
Nov 03, 2014 | 19.49 | 19.68 | 19.46 | 19.67 | 33,152,770 | +0.16(+0.80%) |
Oct 31, 2014 | 19.56 | 19.68 | 19.43 | 19.52 | 38,663,044 | +0.07(+0.37%) |
Oct 30, 2014 | 19.15 | 19.54 | 19.15 | 19.45 | 32,373,268 | +0.23(+1.19%) |
Oct 29, 2014 | 19.00 | 19.31 | 18.92 | 19.22 | 41,950,928 | +0.26(+1.38%) |
Oct 28, 2014 | 19.01 | 19.09 | 18.81 | 18.96 | 49,692,324 | +0.04(+0.21%) |
Oct 27, 2014 | 18.96 | 18.97 | 18.87 | 18.92 | 35,236,108 | -0.05(-0.28%) |
Oct 24, 2014 | 18.77 | 19.07 | 18.71 | 18.97 | 43,617,788 | +0.33(+1.78%) |
Oct 23, 2014 | 18.67 | 18.81 | 18.62 | 18.64 | 47,217,812 | +0.20(+1.06%) |
Oct 22, 2014 | 18.41 | 18.57 | 18.25 | 18.44 | 47,244,252 | +0.01(+0.07%) |
Oct 21, 2014 | 18.33 | 18.59 | 18.25 | 18.43 | 55,982,824 | +0.23(+1.25%) |
Oct 20, 2014 | 18.16 | 18.23 | 18.01 | 18.20 | 59,730,036 | +0.07(+0.36%) |
Oct 17, 2014 | 18.12 | 18.25 | 18.01 | 18.14 | 49,982,644 | +0.08(+0.47%) |
Oct 16, 2014 | 18.16 | 18.25 | 17.99 | 18.05 | 58,007,792 | -0.32(-1.74%) |
Oct 15, 2014 | 18.37 | 18.44 | 17.96 | 18.37 | 63,194,480 | -0.18(-0.95%) |
Oct 14, 2014 | 18.66 | 18.77 | 18.51 | 18.55 | 35,681,252 | -0.01(-0.04%) |
Oct 13, 2014 | 19.00 | 19.09 | 18.52 | 18.55 | 52,306,752 | -0.43(-2.27%) |
Oct 10, 2014 | 18.97 | 19.21 | 18.90 | 18.98 | 49,203,860 | +0.09(+0.48%) |
Oct 09, 2014 | 19.16 | 19.19 | 18.85 | 18.89 | 35,046,404 | -0.25(-1.33%) |
Oct 08, 2014 | 18.77 | 19.15 | 18.60 | 19.15 | 45,312,076 | +0.38(+2.05%) |
Oct 07, 2014 | 18.92 | 18.98 | 18.76 | 18.76 | 37,881,364 | -0.25(-1.30%) |
Oct 06, 2014 | 19.13 | 19.17 | 18.91 | 19.01 | 25,328,670 | -0.03(-0.17%) |
Oct 03, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 36,949,356 | +0.10(+0.55%) |
Oct 02, 2014 | 19.00 | 19.09 | 18.83 | 18.94 | 43,275,440 | -0.06(-0.31%) |
Oct 01, 2014 | 19.14 | 19.17 | 18.91 | 19.00 | 55,069,552 | -0.27(-1.42%) |
Sep 30, 2014 | 19.40 | 19.54 | 19.26 | 19.27 | 39,390,728 | -0.13(-0.67%) |
Sep 29, 2014 | 19.34 | 19.45 | 19.27 | 19.40 | 30,643,416 | +0.03(+0.17%) |
Sep 26, 2014 | 19.53 | 19.54 | 19.27 | 19.37 | 36,504,828 | -0.17(-0.87%) |
Sep 25, 2014 | 19.77 | 19.79 | 19.53 | 19.54 | 34,681,476 | -0.22(-1.09%) |
Sep 24, 2014 | 19.62 | 19.84 | 19.60 | 19.75 | 33,882,264 | +0.17(+0.87%) |
Sep 23, 2014 | 19.44 | 19.70 | 19.22 | 19.58 | 44,780,376 | -0.08(-0.43%) |
Sep 22, 2014 | 19.72 | 19.79 | 19.54 | 19.67 | 38,178,460 | -0.14(-0.72%) |
Sep 19, 2014 | 20.05 | 20.10 | 19.72 | 19.81 | 53,741,156 | -0.12(-0.59%) |
Sep 18, 2014 | 19.82 | 20.02 | 19.77 | 19.93 | 40,549,644 | +0.15(+0.76%) |
Sep 17, 2014 | 19.67 | 19.85 | 19.62 | 19.78 | 40,228,920 | +0.20(+1.00%) |
Sep 16, 2014 | 19.52 | 19.63 | 19.39 | 19.58 | 30,080,928 | +0.08(+0.43%) |
Sep 15, 2014 | 19.19 | 19.50 | 19.14 | 19.50 | 37,319,068 | +0.32(+1.66%) |
Sep 12, 2014 | 19.21 | 19.29 | 19.12 | 19.18 | 27,967,782 | -0.13(-0.68%) |
Sep 11, 2014 | 19.15 | 19.32 | 19.08 | 19.31 | 28,608,524 | +0.12(+0.65%) |
Sep 10, 2014 | 19.06 | 19.24 | 19.00 | 19.19 | 29,820,416 | +0.14(+0.72%) |
Sep 09, 2014 | 19.17 | 19.19 | 18.91 | 19.05 | 33,201,348 | -0.11(-0.58%) |
Sep 08, 2014 | 19.28 | 19.32 | 19.09 | 19.16 | 22,445,146 | -0.16(-0.84%) |
Sep 05, 2014 | 19.09 | 19.33 | 19.04 | 19.32 | 26,961,156 | +0.18(+0.95%) |
Sep 04, 2014 | 19.24 | 19.26 | 19.09 | 19.14 | 34,332,788 | -0.02(-0.10%) |
Sep 03, 2014 | 19.07 | 19.24 | 19.06 | 19.16 | 32,406,228 | +0.09(+0.48%) |
Sep 02, 2014 | 19.04 | 19.16 | 19.00 | 19.07 | 31,792,762 | -0.08(-0.44%) |
Aug 29, 2014 | 19.20 | 19.15 | 19.15 | 19.15 | 25,755,642 | +0.01(+0.03%) |
Aug 28, 2014 | 19.18 | 19.34 | 19.13 | 19.15 | 31,615,872 | -0.07(-0.37%) |
Aug 27, 2014 | 19.21 | 19.27 | 19.14 | 19.22 | 35,580,592 | +0.18(+0.96%) |
Aug 26, 2014 | 18.92 | 19.10 | 18.88 | 19.04 | 26,381,546 | +0.20(+1.04%) |
Aug 25, 2014 | 18.85 | 18.96 | 18.84 | 18.84 | 25,963,502 | -0.01(-0.04%) |
Aug 22, 2014 | 18.81 | 18.89 | 18.79 | 18.85 | 25,087,090 | +0.07(+0.35%) |
Aug 21, 2014 | 18.85 | 18.89 | 18.73 | 18.78 | 37,397,012 | -0.05(-0.24%) |
Aug 20, 2014 | 18.79 | 18.89 | 18.73 | 18.83 | 23,067,138 | -0.03(-0.17%) |
Aug 19, 2014 | 18.88 | 18.92 | 18.70 | 18.86 | 28,927,332 | +0.07(+0.35%) |
Aug 18, 2014 | 18.74 | 18.86 | 18.70 | 18.79 | 35,245,724 | +0.13(+0.70%) |
Aug 15, 2014 | 18.81 | 18.83 | 18.52 | 18.66 | 33,354,676 | -0.06(-0.31%) |
Aug 14, 2014 | 18.42 | 18.76 | 18.36 | 18.72 | 30,681,386 | +0.34(+1.84%) |
Aug 13, 2014 | 18.41 | 18.45 | 18.36 | 18.38 | 26,780,572 | +0.08(+0.46%) |
Aug 12, 2014 | 18.42 | 18.47 | 18.27 | 18.30 | 31,354,240 | -0.11(-0.60%) |
Aug 11, 2014 | 18.59 | 18.63 | 18.37 | 18.41 | 33,841,496 | -0.06(-0.32%) |
Aug 08, 2014 | 18.30 | 18.46 | 18.16 | 18.47 | 46,203,920 | +0.20(+1.07%) |
Aug 07, 2014 | 18.53 | 18.53 | 18.20 | 18.27 | 46,823,388 | -0.16(-0.85%) |
Aug 06, 2014 | 18.44 | 18.50 | 18.31 | 18.43 | 35,876,500 | -0.08(-0.46%) |
Aug 05, 2014 | 18.63 | 18.71 | 18.44 | 18.51 | 42,167,192 | -0.22(-1.18%) |
Aug 04, 2014 | 18.87 | 18.87 | 18.64 | 18.74 | 35,192,944 | -0.07(-0.38%) |
Aug 01, 2014 | 18.70 | 18.96 | 18.70 | 18.81 | 48,093,856 | +0.10(+0.56%) |
Jul 31, 2014 | 19.07 | 19.11 | 18.70 | 18.70 | 57,602,608 | -0.36(-1.91%) |
Jul 30, 2014 | 19.23 | 19.25 | 18.92 | 19.07 | 52,157,968 | -0.15(-0.76%) |
Jul 29, 2014 | 19.60 | 19.70 | 19.24 | 19.21 | 58,664,752 | -0.24(-1.23%) |
Jul 28, 2014 | 19.25 | 19.50 | 19.25 | 19.45 | 42,235,604 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.61 | 19.44 | 19.51 | 22,443,526 | -0.10(-0.49%) |
Jul 24, 2014 | 19.63 | 19.76 | 19.60 | 19.61 | 22,960,580 | -0.03(-0.16%) |
Jul 23, 2014 | 19.83 | 19.83 | 19.60 | 19.64 | 31,862,464 | -0.06(-0.33%) |
Jul 22, 2014 | 19.74 | 19.85 | 19.65 | 19.70 | 28,641,276 | +0.09(+0.46%) |
Jul 21, 2014 | 19.67 | 19.80 | 19.58 | 19.61 | 35,059,048 | -0.25(-1.24%) |
Jul 18, 2014 | 19.73 | 19.87 | 19.61 | 19.86 | 37,759,708 | +0.12(+0.59%) |
Jul 17, 2014 | 19.91 | 20.23 | 19.72 | 19.74 | 49,507,652 | -0.27(-1.32%) |
Jul 16, 2014 | 19.72 | 20.02 | 19.62 | 20.01 | 50,139,784 | +0.36(+1.81%) |
Jul 15, 2014 | 19.52 | 19.79 | 19.52 | 19.65 | 46,976,672 | +0.11(+0.56%) |
Jul 14, 2014 | 19.51 | 19.60 | 19.46 | 19.54 | 31,410,306 | +0.11(+0.57%) |
Jul 11, 2014 | 19.41 | 19.47 | 19.26 | 19.43 | 28,408,318 | +0.05(+0.23%) |
Jul 10, 2014 | 19.23 | 19.41 | 19.12 | 19.39 | 31,025,356 | -0.03(-0.17%) |
Jul 09, 2014 | 19.47 | 19.52 | 19.32 | 19.42 | 31,997,684 | -0.06(-0.33%) |
Jul 08, 2014 | 19.70 | 19.70 | 19.40 | 19.49 | 34,576,904 | -0.22(-1.11%) |
Jul 07, 2014 | 19.70 | 19.80 | 19.63 | 19.70 | 27,163,000 | -0.03(-0.13%) |
Jul 03, 2014 | 19.78 | 19.73 | 19.73 | 19.73 | 22,982,304 | +0.10(+0.53%) |
Jul 02, 2014 | 19.43 | 19.66 | 19.39 | 19.63 | 28,489,446 | +0.19(+0.96%) |
Jul 01, 2014 | 19.14 | 19.53 | 19.12 | 19.44 | 39,508,276 | +0.26(+1.35%) |
Jun 30, 2014 | 19.23 | 19.28 | 19.14 | 19.18 | 31,406,942 | +0.01(+0.03%) |
Jun 27, 2014 | 19.18 | 19.23 | 19.05 | 19.18 | 47,460,704 | +0.05(+0.27%) |
Jun 26, 2014 | 19.21 | 19.25 | 19.05 | 19.12 | 29,989,352 | -0.14(-0.70%) |
Jun 25, 2014 | 18.84 | 19.28 | 18.84 | 19.26 | 48,672,184 | +0.32(+1.71%) |
Jun 24, 2014 | 19.02 | 19.05 | 18.94 | 18.94 | 36,097,668 | -0.10(-0.51%) |
Jun 23, 2014 | 19.27 | 19.29 | 18.96 | 19.03 | 38,863,628 | -0.21(-1.11%) |
Jun 20, 2014 | 19.22 | 19.34 | 19.15 | 19.25 | 48,436,036 | +0.12(+0.64%) |
Jun 19, 2014 | 19.19 | 19.20 | 19.07 | 19.12 | 31,422,586 | -0.08(-0.40%) |
Jun 18, 2014 | 19.08 | 19.20 | 18.96 | 19.20 | 29,536,978 | +0.15(+0.78%) |
Jun 17, 2014 | 19.12 | 19.14 | 19.03 | 19.05 | 28,248,924 | -0.08(-0.44%) |
Jun 16, 2014 | 19.07 | 19.20 | 18.95 | 19.14 | 38,464,944 | +0.05(+0.27%) |
Jun 13, 2014 | 19.04 | 19.13 | 18.97 | 19.08 | 30,334,320 | +0.05(+0.27%) |
Jun 12, 2014 | 18.99 | 19.12 | 18.97 | 19.03 | 37,255,436 | +0.01(+0.07%) |
Jun 11, 2014 | 19.04 | 19.09 | 18.99 | 19.02 | 28,974,550 | -0.05(-0.24%) |
Jun 10, 2014 | 18.96 | 19.07 | 18.90 | 19.07 | 28,027,832 | +0.05(+0.27%) |
Jun 06, 2014 | 19.27 | 19.30 | 18.96 | 19.01 | 41,494,784 | -0.22(-1.14%) |
Jun 05, 2014 | 19.19 | 19.25 | 19.05 | 19.23 | 29,890,094 | +0.08(+0.41%) |
Jun 04, 2014 | 19.14 | 19.22 | 19.08 | 19.16 | 36,185,832 | +0.03(+0.17%) |
Jun 03, 2014 | 19.24 | 19.27 | 19.10 | 19.12 | 37,184,656 | -0.08(-0.40%) |
Jun 02, 2014 | 19.12 | 19.26 | 19.12 | 19.20 | 30,866,528 | +0.05(+0.27%) |
May 30, 2014 | 19.10 | 19.22 | 19.07 | 19.15 | 40,601,568 | +0.02(+0.10%) |
May 29, 2014 | 19.21 | 19.23 | 19.08 | 19.13 | 37,807,436 | -0.01(-0.03%) |
May 28, 2014 | 19.19 | 19.27 | 19.13 | 19.14 | 39,682,556 | +0.00(+0.00%) |
May 27, 2014 | 19.34 | 19.38 | 19.11 | 19.14 | 40,503,272 | +0.08(+0.41%) |
May 23, 2014 | 19.11 | 19.06 | 19.06 | 19.06 | 29,296,328 | -0.17(-0.89%) |
May 22, 2014 | 19.10 | 19.30 | 19.10 | 19.23 | 23,373,438 | +0.12(+0.63%) |
May 21, 2014 | 18.90 | 19.34 | 18.87 | 19.11 | 33,172,836 | +0.21(+1.09%) |
May 20, 2014 | 19.09 | 19.09 | 18.88 | 18.90 | 38,398,720 | -0.02(-0.10%) |
May 19, 2014 | 19.12 | 19.20 | 18.90 | 18.92 | 63,252,256 | +0.10(+0.55%) |
May 16, 2014 | 18.74 | 19.10 | 18.74 | 18.82 | 55,246,252 | +0.04(+0.21%) |
May 15, 2014 | 18.79 | 18.86 | 18.68 | 18.78 | 41,462,228 | -0.03(-0.14%) |
May 14, 2014 | 18.83 | 18.92 | 18.69 | 18.81 | 41,436,500 | -0.06(-0.34%) |
May 13, 2014 | 18.81 | 19.00 | 18.81 | 18.87 | 40,673,332 | +0.05(+0.24%) |
May 12, 2014 | 18.96 | 18.98 | 18.76 | 18.83 | 33,306,454 | +0.06(+0.34%) |
May 09, 2014 | 18.81 | 18.88 | 18.60 | 18.76 | 60,339,988 | -0.09(-0.48%) |
May 08, 2014 | 18.82 | 19.03 | 18.73 | 18.85 | 55,629,680 | +0.10(+0.52%) |
May 07, 2014 | 18.83 | 19.05 | 18.64 | 18.75 | 75,823,008 | -0.11(-0.56%) |
May 06, 2014 | 19.23 | 19.23 | 18.80 | 18.86 | 84,391,520 | -0.34(-1.77%) |
May 05, 2014 | 19.39 | 19.40 | 19.13 | 19.20 | 84,725,000 | -0.51(-2.57%) |
May 02, 2014 | 19.88 | 19.91 | 19.58 | 19.71 | 65,082,176 | -0.26(-1.28%) |
May 01, 2014 | 19.92 | 20.24 | 19.83 | 19.96 | 64,505,544 | -0.08(-0.42%) |
Apr 30, 2014 | 20.35 | 20.47 | 20.01 | 20.05 | 55,312,716 | -0.31(-1.51%) |
Apr 29, 2014 | 20.55 | 20.57 | 20.12 | 20.35 | 61,877,536 | -0.18(-0.87%) |
Apr 28, 2014 | 20.24 | 20.73 | 20.10 | 20.53 | 109,605,888 | +0.83(+4.20%) |
Apr 25, 2014 | 19.69 | 19.74 | 19.57 | 19.71 | 29,132,066 | +0.03(+0.13%) |
Apr 24, 2014 | 19.80 | 19.80 | 19.35 | 19.68 | 38,804,436 | -0.13(-0.68%) |
Apr 23, 2014 | 19.98 | 19.98 | 19.71 | 19.82 | 31,813,164 | -0.05(-0.26%) |
Apr 22, 2014 | 19.77 | 20.03 | 19.77 | 19.87 | 40,319,456 | +0.09(+0.45%) |
Apr 21, 2014 | 19.57 | 19.83 | 19.48 | 19.78 | 47,236,588 | +0.39(+2.02%) |
Apr 17, 2014 | 19.32 | 19.39 | 19.39 | 19.39 | 41,408,212 | +0.10(+0.53%) |
Apr 16, 2014 | 19.32 | 19.37 | 19.17 | 19.28 | 45,918,368 | +0.13(+0.67%) |
Apr 15, 2014 | 19.21 | 19.32 | 18.97 | 19.16 | 46,843,564 | +0.01(+0.07%) |
Apr 14, 2014 | 19.26 | 19.31 | 18.96 | 19.14 | 44,976,828 | +0.01(+0.03%) |
Apr 11, 2014 | 19.55 | 19.55 | 19.12 | 19.14 | 63,697,504 | -0.48(-2.45%) |
Apr 10, 2014 | 20.11 | 20.14 | 19.55 | 19.62 | 47,343,720 | -0.40(-1.99%) |
Apr 09, 2014 | 19.86 | 20.03 | 19.62 | 20.01 | 60,053,520 | +0.23(+1.17%) |
Apr 08, 2014 | 20.03 | 20.12 | 19.77 | 19.78 | 52,404,972 | -0.21(-1.06%) |
Apr 07, 2014 | 20.17 | 20.32 | 19.90 | 19.99 | 84,896,008 | -0.62(-2.98%) |
Apr 04, 2014 | 20.84 | 20.95 | 20.55 | 20.61 | 41,002,380 | -0.15(-0.74%) |
Apr 03, 2014 | 20.78 | 20.82 | 20.62 | 20.76 | 31,264,306 | +0.07(+0.34%) |
Apr 02, 2014 | 20.46 | 20.76 | 20.39 | 20.69 | 33,698,908 | +0.22(+1.06%) |
Apr 01, 2014 | 20.46 | 20.67 | 20.35 | 20.48 | 33,917,100 | -0.11(-0.53%) |
Mar 31, 2014 | 20.48 | 20.62 | 20.40 | 20.58 | 28,770,704 | +0.15(+0.75%) |
Mar 28, 2014 | 20.64 | 20.82 | 20.34 | 20.43 | 34,281,988 | -0.14(-0.69%) |
Mar 27, 2014 | 20.69 | 20.75 | 20.44 | 20.57 | 43,085,604 | -0.05(-0.25%) |
Mar 26, 2014 | 20.51 | 20.77 | 20.30 | 20.62 | 48,956,824 | +0.23(+1.13%) |
Mar 25, 2014 | 20.36 | 20.50 | 20.24 | 20.39 | 32,916,756 | +0.21(+1.05%) |
Mar 24, 2014 | 20.36 | 20.44 | 20.08 | 20.18 | 65,233,056 | -0.44(-2.14%) |
Mar 21, 2014 | 20.72 | 20.82 | 20.16 | 20.62 | 97,867,568 | +0.17(+0.85%) |
Mar 20, 2014 | 20.58 | 20.58 | 20.32 | 20.45 | 35,414,676 | +0.13(+0.63%) |
Mar 19, 2014 | 20.46 | 20.56 | 20.12 | 20.32 | 35,042,816 | -0.14(-0.69%) |
Mar 18, 2014 | 20.17 | 20.54 | 20.14 | 20.46 | 35,858,520 | +0.33(+1.62%) |
Mar 17, 2014 | 20.13 | 20.21 | 20.03 | 20.14 | 33,180,824 | +0.12(+0.61%) |
Mar 14, 2014 | 19.96 | 20.15 | 19.76 | 20.01 | 42,307,160 | +0.07(+0.35%) |
Mar 13, 2014 | 20.50 | 20.52 | 19.81 | 19.94 | 71,560,016 | -0.55(-2.69%) |
Mar 12, 2014 | 20.60 | 20.87 | 20.46 | 20.49 | 50,739,000 | -0.28(-1.36%) |
Mar 11, 2014 | 20.73 | 20.90 | 20.66 | 20.78 | 37,644,136 | +0.02(+0.09%) |
Mar 10, 2014 | 20.78 | 20.86 | 20.69 | 20.76 | 24,900,040 | -0.03(-0.12%) |
Mar 07, 2014 | 20.83 | 20.93 | 20.62 | 20.78 | 27,480,042 | -0.02(-0.09%) |
Mar 06, 2014 | 21.02 | 21.12 | 20.77 | 20.80 | 32,017,162 | -0.19(-0.89%) |
Mar 05, 2014 | 20.92 | 21.12 | 20.89 | 20.99 | 34,785,364 | +0.04(+0.18%) |
Mar 04, 2014 | 20.73 | 20.98 | 20.73 | 20.95 | 41,077,860 | +0.45(+2.22%) |
Mar 03, 2014 | 20.20 | 20.60 | 20.20 | 20.49 | 37,015,740 | -0.08(-0.40%) |
Feb 28, 2014 | 20.58 | 20.77 | 20.41 | 20.58 | 42,938,616 | -0.08(-0.37%) |
Feb 27, 2014 | 20.42 | 20.66 | 20.40 | 20.65 | 35,504,368 | +0.15(+0.75%) |
Feb 26, 2014 | 20.34 | 20.51 | 20.33 | 20.50 | 39,045,828 | +0.06(+0.31%) |
Feb 25, 2014 | 20.22 | 20.50 | 20.21 | 20.44 | 42,428,828 | -0.06(-0.31%) |
Feb 24, 2014 | 20.26 | 20.56 | 20.16 | 20.50 | 60,504,860 | +0.34(+1.68%) |
Feb 21, 2014 | 20.30 | 20.36 | 20.15 | 20.16 | 28,823,720 | -0.06(-0.29%) |
Feb 20, 2014 | 20.08 | 20.32 | 20.03 | 20.22 | 35,014,372 | +0.04(+0.22%) |
Feb 19, 2014 | 20.46 | 20.48 | 20.15 | 20.17 | 42,552,604 | -0.26(-1.25%) |
Feb 18, 2014 | 20.39 | 20.57 | 20.37 | 20.43 | 30,720,682 | -0.04(-0.19%) |
Feb 14, 2014 | 20.43 | 20.47 | 20.47 | 20.47 | 29,484,828 | +0.15(+0.76%) |
Feb 13, 2014 | 20.19 | 20.41 | 20.12 | 20.32 | 29,440,978 | +0.06(+0.28%) |
Feb 12, 2014 | 20.42 | 20.51 | 20.22 | 20.26 | 33,171,976 | -0.17(-0.85%) |
Feb 11, 2014 | 20.37 | 20.49 | 20.14 | 20.43 | 38,585,396 | +0.26(+1.30%) |
Feb 10, 2014 | 20.03 | 20.17 | 19.95 | 20.17 | 35,247,680 | +0.16(+0.80%) |
Feb 07, 2014 | 19.76 | 20.05 | 19.62 | 20.01 | 43,574,724 | +0.24(+1.23%) |
Feb 06, 2014 | 19.68 | 19.81 | 19.61 | 19.76 | 36,768,020 | +0.12(+0.62%) |
Feb 05, 2014 | 19.86 | 19.98 | 19.60 | 19.64 | 57,973,192 | -0.35(-1.74%) |
Feb 04, 2014 | 20.12 | 20.35 | 19.87 | 19.99 | 74,247,920 | +0.53(+2.75%) |
Feb 03, 2014 | 19.73 | 20.14 | 19.44 | 19.46 | 96,424,600 | +0.13(+0.66%) |
Jan 31, 2014 | 19.43 | 19.49 | 19.21 | 19.33 | 65,136,444 | -0.27(-1.36%) |
Jan 30, 2014 | 19.33 | 19.62 | 19.21 | 19.60 | 49,766,488 | +0.45(+2.36%) |
Jan 29, 2014 | 19.23 | 19.37 | 19.07 | 19.14 | 45,916,400 | -0.20(-1.02%) |
Jan 28, 2014 | 19.35 | 19.55 | 19.16 | 19.34 | 53,593,824 | +0.48(+2.56%) |
Jan 27, 2014 | 19.10 | 19.23 | 18.86 | 18.86 | 52,037,396 | -0.27(-1.43%) |
Jan 24, 2014 | 19.62 | 19.69 | 19.11 | 19.13 | 57,005,620 | -0.58(-2.97%) |
Jan 23, 2014 | 19.72 | 19.86 | 19.65 | 19.72 | 39,344,484 | -0.17(-0.83%) |
Jan 22, 2014 | 19.91 | 19.93 | 19.77 | 19.88 | 35,146,820 | +0.03(+0.13%) |
Jan 21, 2014 | 19.91 | 19.97 | 19.68 | 19.86 | 37,205,248 | +0.09(+0.45%) |
Jan 17, 2014 | 19.87 | 19.77 | 19.77 | 19.77 | 34,007,812 | -0.05(-0.26%) |
Jan 16, 2014 | 19.83 | 19.98 | 19.77 | 19.82 | 29,210,598 | -0.01(-0.03%) |
Jan 15, 2014 | 19.71 | 19.91 | 19.62 | 19.83 | 45,320,404 | +0.11(+0.58%) |
Jan 14, 2014 | 19.44 | 19.74 | 19.42 | 19.71 | 51,855,404 | +0.29(+1.51%) |
Jan 13, 2014 | 19.62 | 19.73 | 19.35 | 19.42 | 37,715,576 | -0.10(-0.49%) |
Jan 10, 2014 | 19.61 | 19.68 | 19.39 | 19.51 | 34,166,344 | -0.15(-0.78%) |
Jan 09, 2014 | 19.76 | 19.79 | 19.46 | 19.67 | 32,368,710 | -0.01(-0.06%) |
Jan 08, 2014 | 19.57 | 19.70 | 19.49 | 19.68 | 36,061,760 | +0.13(+0.68%) |
Jan 07, 2014 | 19.62 | 19.72 | 19.55 | 19.55 | 34,937,884 | +0.12(+0.62%) |
Jan 06, 2014 | 19.56 | 19.68 | 19.41 | 19.42 | 37,680,644 | +0.02(+0.10%) |
Jan 03, 2014 | 19.32 | 19.60 | 19.32 | 19.41 | 23,648,996 | +0.04(+0.20%) |