Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.59 | 26.62 | 26.32 | 26.51 | 111,307,288 | -0.02(-0.06%) |
Nov 26, 2014 | 26.29 | 26.53 | 26.53 | 26.53 | 182,869,968 | +0.31(+1.19%) |
Nov 25, 2014 | 26.55 | 26.70 | 26.18 | 26.22 | 308,518,592 | -0.23(-0.86%) |
Nov 24, 2014 | 26.05 | 26.48 | 26.00 | 26.45 | 210,396,992 | +0.48(+1.85%) |
Nov 21, 2014 | 26.20 | 26.21 | 25.87 | 25.97 | 256,483,008 | +0.04(+0.14%) |
Nov 20, 2014 | 25.62 | 26.05 | 25.60 | 25.93 | 194,396,464 | +0.37(+1.43%) |
Nov 19, 2014 | 25.74 | 25.80 | 25.37 | 25.56 | 187,616,976 | -0.18(-0.69%) |
Nov 18, 2014 | 25.40 | 25.79 | 25.39 | 25.74 | 198,236,464 | +0.33(+1.30%) |
Nov 17, 2014 | 25.47 | 26.15 | 25.26 | 25.41 | 209,518,832 | -0.04(-0.17%) |
Nov 14, 2014 | 25.23 | 25.46 | 25.20 | 25.45 | 197,651,328 | +0.30(+1.21%) |
Nov 13, 2014 | 24.92 | 25.29 | 24.88 | 25.15 | 266,720,256 | +0.35(+1.41%) |
Nov 12, 2014 | 24.38 | 24.84 | 24.38 | 24.80 | 208,577,312 | +0.35(+1.41%) |
Nov 11, 2014 | 24.23 | 24.47 | 24.17 | 24.46 | 122,860,336 | +0.19(+0.80%) |
Nov 10, 2014 | 24.30 | 24.37 | 24.23 | 24.26 | 121,585,872 | -0.04(-0.17%) |
Nov 07, 2014 | 24.24 | 24.37 | 24.20 | 24.30 | 151,126,496 | +0.07(+0.29%) |
Nov 06, 2014 | 24.21 | 24.25 | 24.03 | 24.23 | 156,695,904 | +0.07(+0.29%) |
Nov 05, 2014 | 24.22 | 24.26 | 24.00 | 24.16 | 168,481,120 | +0.06(+0.24%) |
Nov 04, 2014 | 24.27 | 24.30 | 23.91 | 24.11 | 186,954,304 | -0.18(-0.73%) |
Nov 03, 2014 | 24.02 | 24.48 | 23.98 | 24.28 | 235,133,632 | +0.31(+1.30%) |
Oct 31, 2014 | 23.98 | 23.98 | 23.80 | 23.97 | 201,101,856 | +0.23(+0.95%) |
Oct 30, 2014 | 23.74 | 23.83 | 23.51 | 23.75 | 183,059,648 | -0.08(-0.34%) |
Oct 29, 2014 | 23.67 | 23.83 | 23.61 | 23.83 | 237,308,816 | +0.13(+0.56%) |
Oct 28, 2014 | 23.40 | 23.69 | 23.38 | 23.69 | 216,354,048 | +0.36(+1.55%) |
Oct 27, 2014 | 23.27 | 23.36 | 23.36 | 23.33 | 153,935,984 | -0.02(-0.10%) |
Oct 24, 2014 | 23.35 | 23.42 | 23.20 | 23.36 | 211,979,872 | +0.09(+0.37%) |
Oct 23, 2014 | 23.10 | 23.32 | 23.00 | 23.27 | 320,094,272 | +0.41(+1.79%) |
Oct 22, 2014 | 22.83 | 23.11 | 22.77 | 22.86 | 307,430,656 | +0.12(+0.51%) |
Oct 21, 2014 | 22.87 | 22.87 | 22.48 | 22.75 | 426,084,640 | +0.60(+2.72%) |
Oct 20, 2014 | 21.82 | 22.19 | 21.82 | 22.14 | 348,354,464 | +0.46(+2.14%) |
Oct 17, 2014 | 21.64 | 21.98 | 21.49 | 21.68 | 307,152,352 | +0.31(+1.46%) |
Oct 16, 2014 | 21.21 | 21.69 | 21.18 | 21.37 | 325,010,208 | -0.28(-1.31%) |
Oct 15, 2014 | 21.75 | 22.01 | 21.13 | 21.65 | 454,560,416 | -0.27(-1.23%) |
Oct 14, 2014 | 22.28 | 22.31 | 21.88 | 21.92 | 286,844,800 | -0.24(-1.06%) |
Oct 13, 2014 | 22.49 | 22.59 | 22.16 | 22.16 | 241,176,912 | -0.20(-0.91%) |
Oct 10, 2014 | 22.35 | 22.65 | 22.31 | 22.36 | 298,826,624 | -0.06(-0.29%) |
Oct 09, 2014 | 22.54 | 22.73 | 22.33 | 22.42 | 348,411,456 | +0.05(+0.22%) |
Oct 08, 2014 | 21.92 | 22.44 | 21.82 | 22.37 | 258,516,848 | +0.46(+2.08%) |
Oct 07, 2014 | 22.07 | 22.22 | 21.92 | 21.92 | 189,559,552 | -0.19(-0.87%) |
Oct 06, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 166,829,248 | +0.00(+0.00%) |
Oct 03, 2014 | 22.07 | 22.24 | 21.98 | 22.11 | 195,832,304 | -0.06(-0.28%) |
Oct 02, 2014 | 22.04 | 22.25 | 21.76 | 22.18 | 215,058,160 | +0.16(+0.73%) |
Oct 01, 2014 | 22.33 | 22.35 | 21.91 | 22.02 | 231,883,984 | -0.35(-1.56%) |
Sep 30, 2014 | 22.38 | 22.54 | 22.32 | 22.36 | 248,874,224 | +0.14(+0.64%) |
Sep 29, 2014 | 21.90 | 22.29 | 21.89 | 22.22 | 224,106,160 | -0.14(-0.63%) |
Sep 26, 2014 | 21.87 | 22.36 | 21.84 | 22.36 | 280,981,728 | +0.64(+2.94%) |
Sep 25, 2014 | 22.31 | 22.36 | 21.69 | 21.72 | 450,681,792 | -0.86(-3.81%) |
Sep 24, 2014 | 22.68 | 22.83 | 22.46 | 22.59 | 270,870,400 | -0.20(-0.87%) |
Sep 23, 2014 | 22.33 | 22.85 | 22.32 | 22.78 | 285,472,672 | +0.35(+1.56%) |
Sep 22, 2014 | 22.60 | 22.67 | 22.33 | 22.43 | 237,647,824 | +0.02(+0.10%) |
Sep 19, 2014 | 22.71 | 22.72 | 22.39 | 22.41 | 319,418,336 | -0.18(-0.82%) |
Sep 18, 2014 | 22.63 | 22.72 | 22.54 | 22.59 | 167,933,200 | +0.05(+0.21%) |
Sep 17, 2014 | 22.48 | 22.60 | 22.33 | 22.55 | 274,432,992 | +0.16(+0.71%) |
Sep 16, 2014 | 22.15 | 22.48 | 21.95 | 22.39 | 301,289,568 | -0.17(-0.76%) |
Sep 15, 2014 | 22.82 | 22.87 | 22.52 | 22.56 | 276,105,696 | -0.01(-0.03%) |
Sep 12, 2014 | 22.47 | 22.68 | 22.44 | 22.57 | 288,759,264 | +0.05(+0.23%) |
Sep 11, 2014 | 22.29 | 22.52 | 22.11 | 22.51 | 280,977,792 | +0.10(+0.43%) |
Sep 10, 2014 | 21.76 | 22.44 | 21.71 | 22.42 | 454,052,672 | +0.67(+3.07%) |
Sep 09, 2014 | 21.99 | 22.88 | 21.34 | 21.75 | 854,737,152 | -0.08(-0.38%) |
Sep 08, 2014 | 22.04 | 22.04 | 21.76 | 21.83 | 208,663,392 | -0.14(-0.62%) |
Sep 05, 2014 | 21.93 | 22.03 | 21.82 | 21.97 | 263,351,408 | +0.19(+0.87%) |
Sep 04, 2014 | 21.94 | 22.22 | 21.71 | 21.78 | 385,891,136 | -0.18(-0.83%) |
Sep 03, 2014 | 22.89 | 22.91 | 21.88 | 21.96 | 564,653,888 | -0.97(-4.22%) |
Sep 02, 2014 | 22.88 | 23.03 | 22.80 | 22.93 | 241,198,048 | +0.18(+0.78%) |
Aug 29, 2014 | 22.83 | 22.75 | 22.75 | 22.75 | 200,902,352 | +0.06(+0.24%) |
Aug 28, 2014 | 22.67 | 22.81 | 22.54 | 22.70 | 308,308,768 | +0.03(+0.12%) |
Aug 27, 2014 | 22.42 | 22.77 | 22.37 | 22.67 | 219,652,656 | +0.28(+1.23%) |
Aug 26, 2014 | 22.51 | 22.53 | 22.39 | 22.39 | 149,253,280 | -0.14(-0.64%) |
Aug 25, 2014 | 22.59 | 22.68 | 22.48 | 22.54 | 181,110,192 | +0.05(+0.22%) |
Aug 22, 2014 | 22.26 | 22.52 | 22.24 | 22.49 | 199,050,016 | +0.16(+0.74%) |
Aug 21, 2014 | 22.32 | 22.41 | 22.25 | 22.33 | 150,771,776 | +0.00(+0.01%) |
Aug 20, 2014 | 22.30 | 22.44 | 22.19 | 22.32 | 237,150,784 | +0.01(+0.04%) |
Aug 19, 2014 | 22.07 | 22.35 | 22.05 | 22.32 | 312,502,528 | +0.30(+1.38%) |
Aug 18, 2014 | 21.86 | 22.06 | 21.78 | 22.01 | 214,190,752 | +0.26(+1.20%) |
Aug 15, 2014 | 21.73 | 21.79 | 21.50 | 21.75 | 220,527,808 | +0.11(+0.49%) |
Aug 14, 2014 | 21.60 | 21.66 | 21.49 | 21.64 | 126,579,336 | +0.06(+0.27%) |
Aug 13, 2014 | 21.34 | 21.58 | 21.34 | 21.58 | 143,707,936 | +0.28(+1.32%) |
Aug 12, 2014 | 21.32 | 21.50 | 21.22 | 21.30 | 152,210,784 | -0.00(-0.02%) |
Aug 11, 2014 | 21.15 | 21.33 | 21.05 | 21.31 | 164,675,744 | +0.28(+1.32%) |
Aug 08, 2014 | 20.92 | 21.05 | 20.71 | 21.03 | 188,604,448 | +0.06(+0.28%) |
Aug 07, 2014 | 21.07 | 21.30 | 20.89 | 20.97 | 210,224,240 | -0.00(-0.01%) |
Aug 06, 2014 | 20.93 | 21.09 | 20.92 | 20.97 | 174,420,144 | -0.04(-0.17%) |
Aug 05, 2014 | 21.06 | 21.13 | 20.84 | 21.01 | 252,856,480 | -0.10(-0.49%) |
Aug 04, 2014 | 21.29 | 21.33 | 21.02 | 21.11 | 179,461,104 | -0.12(-0.56%) |
Aug 01, 2014 | 20.96 | 21.34 | 20.94 | 21.23 | 219,632,448 | +0.12(+0.55%) |
Jul 31, 2014 | 21.46 | 21.52 | 21.06 | 21.12 | 255,581,376 | -0.56(-2.60%) |
Jul 30, 2014 | 21.74 | 21.80 | 21.57 | 21.68 | 149,421,440 | -0.05(-0.23%) |
Jul 29, 2014 | 21.94 | 21.96 | 21.70 | 21.73 | 195,201,808 | -0.14(-0.65%) |
Jul 28, 2014 | 21.61 | 21.92 | 21.55 | 21.87 | 250,191,024 | +0.30(+1.38%) |
Jul 25, 2014 | 21.39 | 21.61 | 21.35 | 21.57 | 196,804,272 | +0.14(+0.66%) |
Jul 24, 2014 | 21.43 | 21.50 | 21.30 | 21.43 | 206,955,808 | -0.04(-0.16%) |
Jul 23, 2014 | 21.08 | 21.62 | 21.02 | 21.47 | 411,219,072 | +0.55(+2.61%) |
Jul 22, 2014 | 20.91 | 20.96 | 20.79 | 20.92 | 237,750,880 | +0.17(+0.83%) |
Jul 21, 2014 | 20.98 | 20.98 | 20.70 | 20.75 | 175,361,408 | -0.11(-0.52%) |
Jul 18, 2014 | 20.68 | 20.93 | 20.55 | 20.86 | 226,316,352 | +0.30(+1.44%) |
Jul 17, 2014 | 20.99 | 21.04 | 20.45 | 20.56 | 257,720,480 | -0.37(-1.78%) |
Jul 16, 2014 | 21.42 | 21.45 | 20.93 | 20.93 | 241,068,000 | -0.12(-0.57%) |
Jul 15, 2014 | 21.38 | 21.39 | 20.99 | 21.05 | 200,946,512 | -0.25(-1.17%) |
Jul 14, 2014 | 21.17 | 21.40 | 21.13 | 21.30 | 192,800,784 | +0.27(+1.29%) |
Jul 11, 2014 | 21.06 | 21.18 | 20.95 | 21.03 | 154,015,840 | +0.04(+0.19%) |
Jul 10, 2014 | 20.71 | 21.10 | 20.66 | 20.99 | 179,294,688 | -0.08(-0.37%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.93 | 21.07 | 164,116,800 | +0.01(+0.04%) |
Jul 08, 2014 | 21.26 | 21.38 | 20.74 | 21.06 | 294,748,832 | -0.14(-0.64%) |
Jul 07, 2014 | 20.79 | 21.20 | 20.78 | 21.20 | 247,396,832 | +0.43(+2.06%) |
Jul 03, 2014 | 20.69 | 20.77 | 20.77 | 20.77 | 103,641,488 | +0.12(+0.59%) |
Jul 02, 2014 | 20.73 | 20.78 | 20.56 | 20.65 | 128,350,688 | -0.01(-0.04%) |
Jul 01, 2014 | 20.66 | 20.78 | 20.57 | 20.66 | 172,533,136 | +0.13(+0.63%) |
Jun 30, 2014 | 20.34 | 20.70 | 20.34 | 20.53 | 223,679,440 | +0.21(+1.03%) |
Jun 27, 2014 | 20.06 | 20.32 | 20.05 | 20.32 | 289,887,232 | +0.24(+1.19%) |
Jun 26, 2014 | 19.96 | 20.11 | 19.83 | 20.08 | 147,050,992 | +0.12(+0.60%) |
Jun 25, 2014 | 19.93 | 20.03 | 19.80 | 19.96 | 165,907,888 | +0.02(+0.09%) |
Jun 24, 2014 | 20.04 | 20.26 | 19.92 | 19.94 | 176,328,784 | -0.12(-0.61%) |
Jun 23, 2014 | 20.17 | 20.24 | 20.01 | 20.06 | 197,244,064 | -0.02(-0.09%) |
Jun 20, 2014 | 20.29 | 20.44 | 20.08 | 20.08 | 456,810,976 | -0.21(-1.03%) |
Jun 19, 2014 | 20.38 | 20.39 | 20.17 | 20.29 | 160,515,248 | -0.07(-0.35%) |
Jun 18, 2014 | 20.38 | 20.38 | 20.18 | 20.36 | 150,720,656 | +0.02(+0.11%) |
Jun 17, 2014 | 20.39 | 20.48 | 20.28 | 20.34 | 134,296,656 | -0.03(-0.13%) |
Jun 16, 2014 | 20.21 | 20.49 | 20.20 | 20.36 | 160,023,440 | +0.20(+1.01%) |
Jun 13, 2014 | 20.36 | 20.42 | 20.07 | 20.16 | 246,860,512 | -0.22(-1.09%) |
Jun 12, 2014 | 20.77 | 20.79 | 20.30 | 20.38 | 246,906,288 | -0.35(-1.67%) |
Jun 11, 2014 | 20.79 | 20.93 | 20.65 | 20.73 | 205,956,336 | -0.09(-0.41%) |
Jun 10, 2014 | 20.92 | 20.99 | 20.67 | 20.82 | 282,803,424 | +0.45(+2.20%) |
Jun 06, 2014 | 20.51 | 20.55 | 20.34 | 20.37 | 396,699,328 | -0.06(-0.28%) |
Jun 05, 2014 | 20.39 | 20.49 | 20.28 | 20.43 | 338,122,368 | +0.08(+0.39%) |
Jun 04, 2014 | 20.11 | 20.44 | 20.07 | 20.35 | 378,902,400 | +0.23(+1.14%) |
Jun 03, 2014 | 19.83 | 20.15 | 19.82 | 20.12 | 330,448,128 | +0.28(+1.41%) |
Jun 02, 2014 | 20.00 | 20.03 | 19.64 | 19.84 | 416,954,240 | -0.14(-0.69%) |
May 30, 2014 | 20.13 | 20.33 | 19.84 | 19.97 | 638,393,792 | -0.08(-0.37%) |
May 29, 2014 | 19.81 | 20.10 | 19.81 | 20.05 | 423,446,016 | +0.36(+1.82%) |
May 28, 2014 | 19.75 | 19.87 | 19.68 | 19.69 | 355,498,944 | -0.05(-0.26%) |
May 27, 2014 | 19.43 | 19.75 | 19.43 | 19.74 | 392,608,064 | +0.36(+1.87%) |
May 23, 2014 | 19.16 | 19.40 | 19.14 | 19.38 | 1,839,805,568 | +0.22(+1.13%) |
May 22, 2014 | 19.14 | 19.24 | 19.06 | 19.16 | 1,590,629,248 | +0.03(+0.16%) |
May 21, 2014 | 19.05 | 19.14 | 19.00 | 19.13 | 1,559,726,208 | +0.05(+0.26%) |
May 20, 2014 | 19.07 | 19.13 | 18.96 | 19.08 | 1,860,614,656 | +0.00(+0.02%) |
May 19, 2014 | 18.86 | 19.16 | 18.85 | 19.08 | 2,517,586,688 | +0.22(+1.18%) |
May 16, 2014 | 18.57 | 18.85 | 18.47 | 18.85 | 2,188,790,016 | +0.27(+1.48%) |
May 15, 2014 | 18.76 | 18.82 | 18.55 | 18.58 | 1,829,001,728 | -0.16(-0.85%) |
May 14, 2014 | 18.69 | 18.85 | 18.67 | 18.74 | 1,318,425,216 | +0.00(+0.02%) |
May 13, 2014 | 18.68 | 18.76 | 18.64 | 18.74 | 1,265,603,968 | +0.03(+0.16%) |
May 12, 2014 | 18.54 | 18.73 | 18.53 | 18.71 | 1,689,261,568 | +0.23(+1.24%) |
May 09, 2014 | 18.44 | 18.50 | 18.31 | 18.48 | 2,310,339,072 | -0.08(-0.42%) |
May 08, 2014 | 18.56 | 18.76 | 18.50 | 18.55 | 1,824,653,568 | -0.03(-0.18%) |
May 07, 2014 | 18.68 | 18.74 | 18.44 | 18.59 | 2,253,662,208 | -0.07(-0.35%) |
May 06, 2014 | 18.88 | 18.97 | 18.65 | 18.65 | 2,984,262,912 | -0.21(-1.09%) |
May 05, 2014 | 18.52 | 18.86 | 18.51 | 18.86 | 2,287,147,264 | +0.26(+1.41%) |
May 02, 2014 | 18.59 | 18.64 | 18.50 | 18.59 | 1,525,850,496 | +0.03(+0.19%) |
May 01, 2014 | 18.58 | 18.66 | 18.40 | 18.56 | 1,944,400,896 | +0.04(+0.24%) |
Apr 30, 2014 | 18.60 | 18.81 | 18.51 | 18.52 | 3,638,189,056 | -0.07(-0.38%) |
Apr 29, 2014 | 18.63 | 18.70 | 18.50 | 18.59 | 2,687,984,896 | -0.06(-0.30%) |
Apr 28, 2014 | 17.97 | 18.69 | 17.97 | 18.64 | 1,039,017,472 | +0.70(+3.87%) |
Apr 25, 2014 | 17.71 | 17.95 | 17.70 | 17.95 | 3,109,435,136 | +0.13(+0.73%) |
Apr 24, 2014 | 17.83 | 17.89 | 17.59 | 17.82 | 1,759,468,032 | +1.35(+8.20%) |
Apr 23, 2014 | 16.60 | 16.67 | 16.46 | 16.47 | 3,146,600,960 | -0.22(-1.31%) |
Apr 22, 2014 | 16.58 | 16.69 | 16.52 | 16.68 | 1,613,879,552 | +0.02(+0.10%) |
Apr 21, 2014 | 16.48 | 16.70 | 16.44 | 16.67 | 1,454,419,072 | +0.20(+1.19%) |
Apr 17, 2014 | 16.32 | 16.56 | 16.29 | 16.47 | 2,265,374,208 | +0.19(+1.14%) |
Apr 16, 2014 | 16.26 | 16.35 | 16.13 | 16.29 | 1,711,099,520 | +0.03(+0.20%) |
Apr 15, 2014 | 16.33 | 16.37 | 16.04 | 16.25 | 2,123,202,816 | -0.12(-0.71%) |
Apr 14, 2014 | 16.38 | 16.38 | 16.23 | 16.37 | 1,638,664,192 | +0.06(+0.40%) |
Apr 11, 2014 | 16.29 | 16.41 | 16.23 | 16.30 | 2,164,852,480 | -0.12(-0.74%) |
Apr 10, 2014 | 16.65 | 16.70 | 16.42 | 16.43 | 1,909,376,640 | -0.21(-1.29%) |
Apr 09, 2014 | 16.40 | 16.65 | 16.38 | 16.64 | 1,642,612,736 | +0.22(+1.31%) |
Apr 08, 2014 | 16.48 | 16.51 | 16.28 | 16.42 | 1,943,129,344 | -0.00(-0.01%) |
Apr 07, 2014 | 16.57 | 16.66 | 16.38 | 16.43 | 2,309,321,728 | -0.26(-1.57%) |
Apr 04, 2014 | 16.94 | 16.94 | 16.65 | 16.69 | 2,193,005,824 | -0.22(-1.29%) |
Apr 03, 2014 | 16.99 | 17.02 | 16.87 | 16.91 | 1,293,441,536 | -0.12(-0.69%) |
Apr 02, 2014 | 17.02 | 17.05 | 16.95 | 17.02 | 1,437,464,576 | +0.03(+0.17%) |
Apr 01, 2014 | 16.87 | 17.00 | 16.84 | 17.00 | 1,599,512,960 | +0.15(+0.91%) |
Mar 31, 2014 | 16.92 | 16.97 | 16.82 | 16.84 | 1,343,836,288 | -0.00(-0.02%) |
Mar 28, 2014 | 16.89 | 16.91 | 16.76 | 16.85 | 1,597,951,360 | -0.02(-0.11%) |
Mar 27, 2014 | 16.94 | 16.99 | 16.79 | 16.86 | 1,768,989,824 | -0.07(-0.43%) |
Mar 26, 2014 | 17.15 | 17.23 | 16.91 | 16.94 | 2,388,338,176 | -0.16(-0.96%) |
Mar 25, 2014 | 16.99 | 17.12 | 16.93 | 17.10 | 2,249,111,296 | +0.18(+1.08%) |
Mar 24, 2014 | 16.89 | 16.96 | 16.79 | 16.92 | 2,833,970,944 | +0.20(+1.19%) |
Mar 21, 2014 | 16.69 | 16.75 | 16.52 | 16.72 | 2,980,135,680 | +0.13(+0.79%) |
Mar 20, 2014 | 16.63 | 16.71 | 16.55 | 16.59 | 1,660,370,176 | -0.08(-0.48%) |
Mar 19, 2014 | 16.70 | 16.83 | 16.60 | 16.67 | 1,790,695,936 | -0.00(-0.03%) |
Mar 18, 2014 | 16.50 | 16.69 | 16.48 | 16.67 | 1,670,319,744 | +0.15(+0.88%) |
Mar 17, 2014 | 16.56 | 16.63 | 16.50 | 16.53 | 1,589,831,040 | +0.06(+0.39%) |
Mar 14, 2014 | 16.59 | 16.66 | 16.41 | 16.46 | 1,889,834,496 | -0.19(-1.12%) |
Mar 13, 2014 | 16.86 | 16.93 | 16.60 | 16.65 | 2,053,511,296 | -0.19(-1.11%) |
Mar 12, 2014 | 16.77 | 16.86 | 16.69 | 16.84 | 1,588,091,008 | +0.02(+0.10%) |
Mar 11, 2014 | 16.80 | 16.90 | 16.71 | 16.82 | 2,224,661,248 | +0.16(+0.97%) |
Mar 10, 2014 | 16.58 | 16.73 | 16.58 | 16.66 | 1,422,830,336 | +0.02(+0.09%) |
Mar 07, 2014 | 16.66 | 16.69 | 16.51 | 16.64 | 1,758,616,448 | -0.01(-0.06%) |
Mar 06, 2014 | 16.72 | 16.77 | 16.57 | 16.65 | 1,477,842,816 | -0.05(-0.30%) |
Mar 05, 2014 | 16.66 | 16.78 | 16.60 | 16.70 | 1,593,958,144 | +0.04(+0.21%) |
Mar 04, 2014 | 16.66 | 16.71 | 16.56 | 16.67 | 2,064,643,200 | +0.11(+0.66%) |
Mar 03, 2014 | 16.42 | 16.65 | 16.40 | 16.56 | 1,902,438,784 | +0.05(+0.29%) |
Feb 28, 2014 | 16.60 | 16.72 | 16.38 | 16.51 | 2,963,582,976 | -0.04(-0.27%) |
Feb 27, 2014 | 16.23 | 16.59 | 16.19 | 16.56 | 2,405,180,928 | +0.32(+1.99%) |
Feb 26, 2014 | 16.43 | 16.47 | 16.18 | 16.23 | 2,200,702,208 | -0.15(-0.90%) |
Feb 25, 2014 | 16.61 | 16.62 | 16.35 | 16.38 | 1,848,028,544 | -0.17(-1.04%) |
Feb 24, 2014 | 16.42 | 16.63 | 16.39 | 16.55 | 2,301,826,304 | +0.07(+0.44%) |
Feb 21, 2014 | 16.72 | 16.77 | 16.46 | 16.48 | 2,221,158,912 | -0.19(-1.11%) |
Feb 20, 2014 | 16.72 | 16.85 | 16.60 | 16.67 | 2,436,858,880 | -0.20(-1.16%) |
Feb 19, 2014 | 17.09 | 17.16 | 16.77 | 16.86 | 2,499,880,192 | -0.27(-1.58%) |
Feb 18, 2014 | 17.13 | 17.30 | 17.12 | 17.13 | 2,073,499,648 | +0.06(+0.37%) |
Feb 14, 2014 | 17.02 | 17.13 | 16.98 | 17.07 | 2,174,467,584 | -0.01(-0.08%) |
Feb 13, 2014 | 16.78 | 17.10 | 16.76 | 17.08 | 2,449,128,704 | +0.27(+1.59%) |
Feb 12, 2014 | 16.85 | 16.93 | 16.73 | 16.82 | 2,454,727,936 | -0.00(-0.01%) |
Feb 11, 2014 | 16.65 | 16.87 | 16.61 | 16.82 | 2,248,821,504 | +0.22(+1.32%) |
Feb 10, 2014 | 16.27 | 16.69 | 16.25 | 16.60 | 2,753,169,920 | +0.29(+1.79%) |
Feb 07, 2014 | 16.36 | 16.41 | 16.23 | 16.31 | 2,950,130,688 | +0.22(+1.40%) |
Feb 06, 2014 | 16.00 | 16.11 | 15.93 | 16.08 | 2,053,689,856 | +0.09(+0.58%) |
Feb 05, 2014 | 15.80 | 16.07 | 15.79 | 15.99 | 2,631,677,952 | +0.12(+0.75%) |
Feb 04, 2014 | 15.78 | 15.89 | 15.68 | 15.87 | 3,019,093,504 | +0.23(+1.45%) |
Feb 03, 2014 | 15.68 | 15.84 | 15.57 | 15.64 | 3,217,726,976 | +0.03(+0.19%) |
Jan 31, 2014 | 15.45 | 15.64 | 15.39 | 15.61 | 3,725,341,440 | +0.03(+0.16%) |
Jan 30, 2014 | 15.68 | 15.80 | 15.49 | 15.59 | 1,143,211,520 | -0.03(-0.19%) |
Jan 29, 2014 | 15.72 | 15.83 | 15.55 | 15.62 | 4,030,013,184 | -0.18(-1.13%) |
Jan 28, 2014 | 15.87 | 16.06 | 15.66 | 15.80 | 4,245,182,464 | -1.37(-7.99%) |
Jan 27, 2014 | 17.16 | 17.31 | 17.02 | 17.17 | 152,376,320 | +0.14(+0.81%) |
Jan 24, 2014 | 17.28 | 17.33 | 16.99 | 17.03 | 3,441,271,296 | -0.32(-1.82%) |
Jan 23, 2014 | 17.15 | 17.36 | 16.99 | 17.35 | 3,231,955,200 | +0.15(+0.85%) |
Jan 22, 2014 | 17.18 | 17.38 | 17.09 | 17.20 | 3,045,574,912 | +0.08(+0.44%) |
Jan 21, 2014 | 16.87 | 17.16 | 16.86 | 17.13 | 2,633,136,384 | +0.26(+1.55%) |
Jan 17, 2014 | 17.20 | 17.22 | 16.84 | 16.86 | 3,420,310,272 | -0.42(-2.45%) |
Jan 16, 2014 | 17.31 | 17.37 | 17.21 | 17.29 | 1,837,659,136 | -0.10(-0.56%) |
Jan 15, 2014 | 17.27 | 17.47 | 17.21 | 17.38 | 3,138,978,048 | +0.34(+2.01%) |
Jan 14, 2014 | 16.79 | 17.05 | 16.77 | 17.04 | 2,665,475,328 | +0.33(+1.99%) |
Jan 13, 2014 | 16.53 | 16.92 | 16.53 | 16.71 | 3,033,613,312 | +0.09(+0.52%) |
Jan 10, 2014 | 16.84 | 16.87 | 16.57 | 16.62 | 2,444,377,344 | -0.11(-0.67%) |
Jan 09, 2014 | 17.06 | 17.06 | 16.70 | 16.73 | 2,237,372,672 | -0.22(-1.28%) |
Jan 08, 2014 | 16.81 | 17.02 | 16.80 | 16.95 | 2,072,110,208 | +0.11(+0.63%) |
Jan 07, 2014 | 16.98 | 17.03 | 16.78 | 16.84 | 2,542,426,368 | -0.12(-0.71%) |
Jan 06, 2014 | 16.76 | 17.06 | 16.64 | 16.97 | 3,307,068,416 | +0.09(+0.55%) |
Jan 03, 2014 | 17.24 | 17.27 | 16.86 | 16.87 | 3,145,620,736 | -0.38(-2.20%) |
Jan 02, 2014 | 17.33 | 17.37 | 17.22 | 17.25 | 1,880,994,560 | -0.25(-1.41%) |
Dec 31, 2013 | 17.29 | 17.51 | 17.28 | 17.50 | 1,788,017,536 | +0.20(+1.17%) |
Dec 30, 2013 | 17.39 | 17.47 | 17.23 | 17.30 | 2,032,836,864 | -0.17(-0.99%) |
Dec 27, 2013 | 17.59 | 17.60 | 17.45 | 17.47 | 1,810,459,520 | -0.12(-0.68%) |
Dec 26, 2013 | 17.72 | 17.76 | 17.57 | 17.59 | 1,635,120,512 | -0.12(-0.66%) |
Dec 24, 2013 | 17.78 | 17.84 | 17.66 | 17.71 | 1,342,948,864 | -0.08(-0.42%) |
Dec 23, 2013 | 17.72 | 17.80 | 17.55 | 17.78 | 4,017,961,984 | +0.66(+3.84%) |
Dec 20, 2013 | 17.01 | 17.21 | 16.99 | 17.12 | 3,497,847,296 | +0.14(+0.84%) |
Dec 19, 2013 | 17.14 | 17.16 | 16.96 | 16.98 | 2,567,269,376 | -0.20(-1.15%) |
Dec 18, 2013 | 17.15 | 17.20 | 16.81 | 17.18 | 240,416,256 | -0.13(-0.76%) |
Dec 17, 2013 | 17.34 | 17.45 | 17.26 | 17.31 | 1,842,663,680 | -0.08(-0.45%) |
Dec 16, 2013 | 17.31 | 17.55 | 17.31 | 17.39 | 2,264,976,384 | +0.10(+0.55%) |
Dec 13, 2013 | 17.56 | 17.56 | 17.27 | 17.29 | 2,667,562,752 | -0.19(-1.09%) |
Dec 12, 2013 | 17.53 | 17.63 | 17.47 | 17.48 | 2,102,249,728 | -0.03(-0.15%) |
Dec 11, 2013 | 17.69 | 17.81 | 17.46 | 17.51 | 2,883,139,840 | -0.13(-0.74%) |
Dec 10, 2013 | 17.58 | 17.71 | 17.50 | 17.64 | 2,230,326,016 | -0.03(-0.16%) |
Dec 09, 2013 | 17.50 | 17.77 | 17.50 | 17.67 | 2,568,750,592 | +0.20(+1.14%) |
Dec 06, 2013 | 17.65 | 17.68 | 17.45 | 17.47 | 2,759,978,240 | -0.25(-1.39%) |
Dec 05, 2013 | 17.86 | 17.94 | 17.67 | 17.71 | 3,587,345,920 | +0.09(+0.51%) |
Dec 04, 2013 | 17.64 | 17.75 | 17.49 | 17.62 | 3,028,137,472 | -0.04(-0.23%) |
Dec 03, 2013 | 17.41 | 17.67 | 17.39 | 17.66 | 3,614,500,608 | +0.47(+2.74%) |