Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.10 | 29.22 | 28.70 | 28.75 | 277,080,160 | -0.44(-1.50%) |
Feb 26, 2015 | 28.83 | 29.29 | 28.34 | 29.19 | 407,497,792 | +0.36(+1.26%) |
Feb 25, 2015 | 29.45 | 29.45 | 28.68 | 28.83 | 333,462,720 | -0.76(-2.56%) |
Feb 24, 2015 | 29.75 | 29.89 | 29.36 | 29.58 | 308,945,440 | -0.19(-0.62%) |
Feb 23, 2015 | 29.10 | 29.77 | 29.02 | 29.77 | 328,163,616 | +0.78(+2.71%) |
Feb 20, 2015 | 28.79 | 28.98 | 28.66 | 28.98 | 218,699,824 | +0.23(+0.81%) |
Feb 19, 2015 | 28.76 | 28.88 | 28.72 | 28.75 | 166,708,176 | -0.06(-0.21%) |
Feb 18, 2015 | 28.56 | 28.82 | 28.53 | 28.81 | 200,249,856 | +0.20(+0.69%) |
Feb 17, 2015 | 28.53 | 28.85 | 28.41 | 28.61 | 281,732,384 | +0.17(+0.59%) |
Feb 13, 2015 | 28.49 | 28.44 | 28.44 | 28.44 | 242,486,288 | +0.14(+0.49%) |
Feb 12, 2015 | 28.21 | 28.53 | 28.10 | 28.30 | 332,479,072 | +0.35(+1.27%) |
Feb 11, 2015 | 27.48 | 27.96 | 27.42 | 27.95 | 327,827,712 | +0.64(+2.34%) |
Feb 10, 2015 | 26.90 | 27.34 | 26.89 | 27.31 | 276,561,344 | +0.51(+1.92%) |
Feb 09, 2015 | 26.53 | 26.82 | 26.51 | 26.80 | 173,497,728 | +0.18(+0.66%) |
Feb 06, 2015 | 26.86 | 26.91 | 26.51 | 26.62 | 195,279,408 | -0.23(-0.84%) |
Feb 05, 2015 | 26.86 | 26.91 | 26.69 | 26.84 | 188,581,776 | +0.19(+0.71%) |
Feb 04, 2015 | 26.42 | 26.87 | 26.38 | 26.65 | 314,085,280 | +0.20(+0.77%) |
Feb 03, 2015 | 26.42 | 26.55 | 26.22 | 26.45 | 232,678,736 | +0.00(+0.02%) |
Feb 02, 2015 | 26.32 | 26.57 | 25.88 | 26.45 | 280,776,672 | +0.33(+1.26%) |
Jan 30, 2015 | 26.40 | 26.50 | 26.05 | 26.12 | 375,648,544 | -0.39(-1.46%) |
Jan 29, 2015 | 25.93 | 26.57 | 25.78 | 26.51 | 378,016,640 | +0.80(+3.11%) |
Jan 28, 2015 | 26.22 | 26.33 | 25.71 | 25.71 | 656,307,520 | +1.38(+5.65%) |
Jan 27, 2015 | 25.06 | 25.08 | 24.31 | 24.33 | 421,618,656 | -0.88(-3.50%) |
Jan 26, 2015 | 25.36 | 25.50 | 25.15 | 25.21 | 249,043,456 | +0.03(+0.11%) |
Jan 23, 2015 | 25.04 | 25.36 | 24.86 | 25.19 | 208,422,576 | +0.13(+0.52%) |
Jan 22, 2015 | 24.58 | 25.07 | 24.46 | 25.06 | 241,105,392 | +0.64(+2.60%) |
Jan 21, 2015 | 24.29 | 24.76 | 24.14 | 24.42 | 217,693,136 | +0.18(+0.76%) |
Jan 20, 2015 | 24.04 | 24.29 | 23.74 | 24.24 | 223,347,136 | +0.61(+2.58%) |
Jan 16, 2015 | 23.86 | 23.98 | 23.45 | 23.63 | 352,179,360 | -0.18(-0.78%) |
Jan 15, 2015 | 24.52 | 24.54 | 23.78 | 23.81 | 268,586,880 | -0.66(-2.71%) |
Jan 14, 2015 | 24.31 | 24.63 | 24.19 | 24.48 | 218,838,080 | -0.09(-0.38%) |
Jan 13, 2015 | 24.84 | 25.15 | 24.28 | 24.57 | 300,498,144 | +0.22(+0.89%) |
Jan 12, 2015 | 25.10 | 25.11 | 24.26 | 24.36 | 222,428,336 | -0.62(-2.46%) |
Jan 09, 2015 | 25.12 | 25.25 | 24.57 | 24.97 | 240,874,544 | +0.03(+0.11%) |
Jan 08, 2015 | 24.35 | 25.00 | 24.23 | 24.94 | 265,745,696 | +0.92(+3.84%) |
Jan 07, 2015 | 23.90 | 24.12 | 23.79 | 24.02 | 179,585,584 | +0.33(+1.40%) |
Jan 06, 2015 | 23.75 | 23.95 | 23.33 | 23.69 | 294,888,480 | +0.00(+0.01%) |
Jan 05, 2015 | 24.14 | 24.22 | 23.50 | 23.69 | 288,114,560 | -0.69(-2.82%) |
Jan 02, 2015 | 24.83 | 24.84 | 23.93 | 24.37 | 238,654,592 | -0.23(-0.95%) |
Dec 31, 2014 | 25.15 | 24.61 | 24.61 | 24.61 | 185,719,040 | -0.48(-1.90%) |
Dec 30, 2014 | 25.33 | 25.40 | 24.99 | 25.08 | 133,918,216 | -0.31(-1.22%) |
Dec 29, 2014 | 25.37 | 25.59 | 25.35 | 25.39 | 123,663,960 | -0.02(-0.07%) |
Dec 26, 2014 | 24.99 | 25.53 | 24.97 | 25.41 | 151,258,656 | +0.44(+1.77%) |
Dec 24, 2014 | 25.10 | 24.97 | 24.97 | 24.97 | 64,949,676 | -0.12(-0.47%) |
Dec 23, 2014 | 25.24 | 25.27 | 25.07 | 25.09 | 116,626,464 | -0.09(-0.35%) |
Dec 22, 2014 | 25.00 | 25.30 | 24.96 | 25.18 | 202,456,032 | +0.26(+1.04%) |
Dec 19, 2014 | 25.03 | 25.25 | 24.89 | 24.92 | 396,660,448 | -0.19(-0.77%) |
Dec 18, 2014 | 24.94 | 25.11 | 24.67 | 25.11 | 264,179,936 | +0.72(+2.96%) |
Dec 17, 2014 | 23.88 | 24.49 | 23.81 | 24.39 | 239,082,720 | +0.59(+2.50%) |
Dec 16, 2014 | 23.71 | 24.56 | 23.69 | 23.80 | 272,251,296 | -0.33(-1.37%) |
Dec 15, 2014 | 24.68 | 24.88 | 23.71 | 24.13 | 301,097,920 | -0.34(-1.37%) |
Dec 12, 2014 | 24.63 | 24.94 | 24.43 | 24.46 | 251,319,744 | -0.42(-1.69%) |
Dec 11, 2014 | 25.03 | 25.37 | 24.82 | 24.88 | 185,832,960 | -0.07(-0.29%) |
Dec 10, 2014 | 25.51 | 25.60 | 24.87 | 24.96 | 199,673,616 | -0.48(-1.90%) |
Dec 09, 2014 | 24.57 | 25.48 | 24.38 | 25.44 | 269,872,544 | +0.38(+1.53%) |
Dec 08, 2014 | 25.44 | 25.56 | 24.88 | 25.06 | 258,196,496 | -0.58(-2.26%) |
Dec 05, 2014 | 25.86 | 25.88 | 25.56 | 25.64 | 171,883,200 | -0.11(-0.42%) |
Dec 04, 2014 | 25.81 | 26.13 | 25.70 | 25.75 | 188,756,784 | -0.10(-0.38%) |
Dec 03, 2014 | 25.80 | 25.94 | 25.66 | 25.84 | 192,913,472 | +0.29(+1.13%) |
Dec 02, 2014 | 25.30 | 25.80 | 25.14 | 25.56 | 265,955,168 | -0.10(-0.38%) |
Dec 01, 2014 | 26.49 | 26.59 | 24.81 | 25.65 | 375,365,728 | -0.86(-3.25%) |
Nov 28, 2014 | 26.59 | 26.62 | 26.32 | 26.51 | 111,307,448 | -0.02(-0.06%) |
Nov 26, 2014 | 26.29 | 26.53 | 26.53 | 26.53 | 182,870,240 | +0.31(+1.19%) |
Nov 25, 2014 | 26.55 | 26.70 | 26.18 | 26.22 | 308,519,040 | -0.23(-0.86%) |
Nov 24, 2014 | 26.05 | 26.48 | 26.00 | 26.45 | 210,397,296 | +0.48(+1.85%) |
Nov 21, 2014 | 26.20 | 26.21 | 25.87 | 25.97 | 256,483,376 | +0.04(+0.14%) |
Nov 20, 2014 | 25.62 | 26.05 | 25.60 | 25.93 | 194,396,752 | +0.37(+1.43%) |
Nov 19, 2014 | 25.74 | 25.80 | 25.37 | 25.56 | 187,617,264 | -0.18(-0.69%) |
Nov 18, 2014 | 25.40 | 25.79 | 25.39 | 25.74 | 198,236,752 | +0.33(+1.30%) |
Nov 17, 2014 | 25.47 | 26.15 | 25.26 | 25.41 | 209,519,136 | -0.04(-0.17%) |
Nov 14, 2014 | 25.23 | 25.46 | 25.20 | 25.45 | 197,651,616 | +0.30(+1.21%) |
Nov 13, 2014 | 24.92 | 25.29 | 24.88 | 25.15 | 266,720,640 | +0.35(+1.41%) |
Nov 12, 2014 | 24.38 | 24.84 | 24.38 | 24.80 | 208,577,616 | +0.35(+1.41%) |
Nov 11, 2014 | 24.23 | 24.47 | 24.17 | 24.46 | 122,860,512 | +0.19(+0.80%) |
Nov 10, 2014 | 24.30 | 24.37 | 24.23 | 24.26 | 121,586,048 | -0.04(-0.17%) |
Nov 07, 2014 | 24.24 | 24.37 | 24.20 | 24.30 | 151,126,720 | +0.07(+0.29%) |
Nov 06, 2014 | 24.21 | 24.25 | 24.03 | 24.23 | 156,696,144 | +0.07(+0.29%) |
Nov 05, 2014 | 24.22 | 24.26 | 24.00 | 24.16 | 168,481,376 | +0.06(+0.24%) |
Nov 04, 2014 | 24.27 | 24.30 | 23.91 | 24.11 | 186,954,592 | -0.18(-0.73%) |
Nov 03, 2014 | 24.02 | 24.48 | 23.98 | 24.28 | 235,133,984 | +0.31(+1.30%) |
Oct 31, 2014 | 23.98 | 23.98 | 23.80 | 23.97 | 201,102,160 | +0.23(+0.95%) |
Oct 30, 2014 | 23.74 | 23.83 | 23.51 | 23.75 | 183,059,936 | -0.08(-0.34%) |
Oct 29, 2014 | 23.67 | 23.83 | 23.61 | 23.83 | 237,309,184 | +0.13(+0.56%) |
Oct 28, 2014 | 23.40 | 23.69 | 23.38 | 23.69 | 216,354,384 | +0.36(+1.55%) |
Oct 27, 2014 | 23.27 | 23.36 | 23.36 | 23.33 | 153,936,224 | -0.02(-0.10%) |
Oct 24, 2014 | 23.35 | 23.42 | 23.20 | 23.36 | 211,980,192 | +0.09(+0.37%) |
Oct 23, 2014 | 23.10 | 23.32 | 23.00 | 23.27 | 320,094,752 | +0.41(+1.79%) |
Oct 22, 2014 | 22.83 | 23.11 | 22.77 | 22.86 | 307,431,136 | +0.12(+0.51%) |
Oct 21, 2014 | 22.87 | 22.87 | 22.48 | 22.75 | 426,085,312 | +0.60(+2.72%) |
Oct 20, 2014 | 21.82 | 22.19 | 21.82 | 22.14 | 348,355,008 | +0.46(+2.14%) |
Oct 17, 2014 | 21.64 | 21.98 | 21.49 | 21.68 | 307,152,832 | +0.31(+1.46%) |
Oct 16, 2014 | 21.21 | 21.69 | 21.18 | 21.37 | 325,010,720 | -0.28(-1.31%) |
Oct 15, 2014 | 21.75 | 22.01 | 21.13 | 21.65 | 454,561,120 | -0.27(-1.22%) |
Oct 14, 2014 | 22.28 | 22.31 | 21.88 | 21.92 | 286,845,216 | -0.24(-1.06%) |
Oct 13, 2014 | 22.49 | 22.59 | 22.16 | 22.16 | 241,177,280 | -0.20(-0.91%) |
Oct 10, 2014 | 22.35 | 22.65 | 22.31 | 22.36 | 298,827,072 | -0.06(-0.29%) |
Oct 09, 2014 | 22.54 | 22.73 | 22.33 | 22.42 | 348,412,000 | +0.05(+0.22%) |
Oct 08, 2014 | 21.92 | 22.44 | 21.82 | 22.37 | 258,517,248 | +0.46(+2.08%) |
Oct 07, 2014 | 22.07 | 22.22 | 21.92 | 21.92 | 189,559,856 | -0.19(-0.87%) |
Oct 06, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 166,829,504 | +0.00(+0.00%) |
Oct 03, 2014 | 22.07 | 22.24 | 21.98 | 22.11 | 195,832,608 | -0.06(-0.28%) |
Oct 02, 2014 | 22.04 | 22.25 | 21.76 | 22.18 | 215,058,496 | +0.16(+0.73%) |
Oct 01, 2014 | 22.33 | 22.35 | 21.91 | 22.02 | 231,884,336 | -0.35(-1.56%) |
Sep 30, 2014 | 22.38 | 22.54 | 22.32 | 22.36 | 248,874,608 | +0.14(+0.64%) |
Sep 29, 2014 | 21.90 | 22.29 | 21.89 | 22.22 | 224,106,512 | -0.14(-0.64%) |
Sep 26, 2014 | 21.87 | 22.36 | 21.84 | 22.36 | 280,982,176 | +0.64(+2.94%) |
Sep 25, 2014 | 22.31 | 22.35 | 21.69 | 21.72 | 450,682,464 | -0.86(-3.81%) |
Sep 24, 2014 | 22.68 | 22.83 | 22.46 | 22.59 | 270,870,816 | -0.20(-0.87%) |
Sep 23, 2014 | 22.33 | 22.85 | 22.32 | 22.78 | 285,473,120 | +0.35(+1.56%) |
Sep 22, 2014 | 22.60 | 22.67 | 22.33 | 22.43 | 237,648,192 | +0.02(+0.10%) |
Sep 19, 2014 | 22.71 | 22.72 | 22.39 | 22.41 | 319,418,816 | -0.18(-0.82%) |
Sep 18, 2014 | 22.63 | 22.72 | 22.54 | 22.59 | 167,933,456 | +0.05(+0.21%) |
Sep 17, 2014 | 22.48 | 22.60 | 22.33 | 22.55 | 274,433,408 | +0.16(+0.71%) |
Sep 16, 2014 | 22.15 | 22.48 | 21.95 | 22.39 | 301,290,048 | -0.17(-0.76%) |
Sep 15, 2014 | 22.82 | 22.87 | 22.52 | 22.56 | 276,106,144 | -0.01(-0.03%) |
Sep 12, 2014 | 22.47 | 22.68 | 22.44 | 22.57 | 288,759,712 | +0.05(+0.23%) |
Sep 11, 2014 | 22.29 | 22.52 | 22.11 | 22.51 | 280,978,208 | +0.10(+0.43%) |
Sep 10, 2014 | 21.76 | 22.44 | 21.71 | 22.42 | 454,053,376 | +0.67(+3.07%) |
Sep 09, 2014 | 21.99 | 22.88 | 21.34 | 21.75 | 854,738,496 | -0.08(-0.38%) |
Sep 08, 2014 | 22.04 | 22.04 | 21.76 | 21.83 | 208,663,712 | -0.14(-0.62%) |
Sep 05, 2014 | 21.93 | 22.03 | 21.82 | 21.97 | 263,351,808 | +0.19(+0.87%) |
Sep 04, 2014 | 21.94 | 22.22 | 21.71 | 21.78 | 385,891,712 | -0.18(-0.83%) |
Sep 03, 2014 | 22.89 | 22.91 | 21.88 | 21.96 | 564,654,720 | -0.97(-4.22%) |
Sep 02, 2014 | 22.88 | 23.03 | 22.80 | 22.93 | 241,198,416 | +0.18(+0.78%) |
Aug 29, 2014 | 22.83 | 22.75 | 22.75 | 22.75 | 200,902,656 | +0.06(+0.24%) |
Aug 28, 2014 | 22.67 | 22.81 | 22.54 | 22.70 | 308,309,216 | +0.03(+0.12%) |
Aug 27, 2014 | 22.42 | 22.77 | 22.37 | 22.67 | 219,653,008 | +0.28(+1.23%) |
Aug 26, 2014 | 22.51 | 22.53 | 22.39 | 22.39 | 149,253,520 | -0.14(-0.64%) |
Aug 25, 2014 | 22.59 | 22.68 | 22.48 | 22.54 | 181,110,464 | +0.05(+0.22%) |
Aug 22, 2014 | 22.26 | 22.52 | 22.24 | 22.49 | 199,050,336 | +0.16(+0.74%) |
Aug 21, 2014 | 22.32 | 22.41 | 22.25 | 22.33 | 150,772,016 | +0.00(+0.01%) |
Aug 20, 2014 | 22.30 | 22.44 | 22.19 | 22.32 | 237,151,152 | +0.01(+0.04%) |
Aug 19, 2014 | 22.07 | 22.35 | 22.05 | 22.32 | 312,503,008 | +0.30(+1.38%) |
Aug 18, 2014 | 21.86 | 22.06 | 21.78 | 22.01 | 214,191,072 | +0.26(+1.20%) |
Aug 15, 2014 | 21.73 | 21.79 | 21.50 | 21.75 | 220,528,144 | +0.11(+0.49%) |
Aug 14, 2014 | 21.60 | 21.66 | 21.49 | 21.64 | 126,579,536 | +0.06(+0.27%) |
Aug 13, 2014 | 21.34 | 21.58 | 21.34 | 21.58 | 143,708,160 | +0.28(+1.32%) |
Aug 12, 2014 | 21.32 | 21.50 | 21.22 | 21.30 | 152,211,008 | -0.00(-0.02%) |
Aug 11, 2014 | 21.15 | 21.33 | 21.05 | 21.31 | 164,676,000 | +0.28(+1.32%) |
Aug 08, 2014 | 20.92 | 21.05 | 20.71 | 21.03 | 188,604,736 | +0.06(+0.28%) |
Aug 07, 2014 | 21.07 | 21.30 | 20.89 | 20.97 | 210,224,560 | -0.00(-0.01%) |
Aug 06, 2014 | 20.93 | 21.09 | 20.92 | 20.97 | 174,420,384 | -0.04(-0.17%) |
Aug 05, 2014 | 21.06 | 21.13 | 20.84 | 21.01 | 252,856,832 | -0.10(-0.49%) |
Aug 04, 2014 | 21.29 | 21.33 | 21.02 | 21.11 | 179,461,360 | -0.12(-0.56%) |
Aug 01, 2014 | 20.96 | 21.34 | 20.94 | 21.23 | 219,632,768 | +0.12(+0.55%) |
Jul 31, 2014 | 21.46 | 21.52 | 21.06 | 21.12 | 255,581,728 | -0.56(-2.60%) |
Jul 30, 2014 | 21.74 | 21.80 | 21.57 | 21.68 | 149,421,648 | -0.05(-0.23%) |
Jul 29, 2014 | 21.94 | 21.96 | 21.70 | 21.73 | 195,202,080 | -0.14(-0.65%) |
Jul 28, 2014 | 21.61 | 21.92 | 21.55 | 21.87 | 250,191,376 | +0.30(+1.38%) |
Jul 25, 2014 | 21.39 | 21.61 | 21.35 | 21.57 | 196,804,544 | +0.14(+0.66%) |
Jul 24, 2014 | 21.43 | 21.50 | 21.30 | 21.43 | 206,956,112 | -0.04(-0.16%) |
Jul 23, 2014 | 21.08 | 21.62 | 21.02 | 21.47 | 411,219,648 | +0.55(+2.61%) |
Jul 22, 2014 | 20.91 | 20.96 | 20.79 | 20.92 | 237,751,216 | +0.17(+0.83%) |
Jul 21, 2014 | 20.98 | 20.98 | 20.70 | 20.75 | 175,361,664 | -0.11(-0.52%) |
Jul 18, 2014 | 20.68 | 20.93 | 20.55 | 20.86 | 226,316,672 | +0.30(+1.44%) |
Jul 17, 2014 | 20.99 | 21.04 | 20.45 | 20.56 | 257,720,848 | -0.37(-1.78%) |
Jul 16, 2014 | 21.42 | 21.45 | 20.93 | 20.93 | 241,068,336 | -0.12(-0.57%) |
Jul 15, 2014 | 21.38 | 21.39 | 20.99 | 21.05 | 200,946,800 | -0.25(-1.17%) |
Jul 14, 2014 | 21.17 | 21.40 | 21.13 | 21.30 | 192,801,072 | +0.27(+1.29%) |
Jul 11, 2014 | 21.06 | 21.18 | 20.95 | 21.03 | 154,016,064 | +0.04(+0.19%) |
Jul 10, 2014 | 20.71 | 21.10 | 20.66 | 20.99 | 179,294,944 | -0.08(-0.37%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.93 | 21.07 | 164,117,040 | +0.01(+0.04%) |
Jul 08, 2014 | 21.26 | 21.38 | 20.74 | 21.06 | 294,749,248 | -0.14(-0.64%) |
Jul 07, 2014 | 20.79 | 21.20 | 20.78 | 21.20 | 247,397,184 | +0.43(+2.06%) |
Jul 03, 2014 | 20.69 | 20.77 | 20.77 | 20.77 | 103,641,640 | +0.12(+0.59%) |
Jul 02, 2014 | 20.73 | 20.78 | 20.56 | 20.65 | 128,350,872 | -0.01(-0.04%) |
Jul 01, 2014 | 20.66 | 20.78 | 20.57 | 20.66 | 172,533,376 | +0.13(+0.63%) |
Jun 30, 2014 | 20.34 | 20.70 | 20.34 | 20.53 | 223,679,744 | +0.21(+1.03%) |
Jun 27, 2014 | 20.06 | 20.32 | 20.05 | 20.32 | 289,887,648 | +0.24(+1.19%) |
Jun 26, 2014 | 19.96 | 20.11 | 19.83 | 20.08 | 147,051,200 | +0.12(+0.60%) |
Jun 25, 2014 | 19.93 | 20.03 | 19.80 | 19.96 | 165,908,112 | +0.02(+0.09%) |
Jun 24, 2014 | 20.04 | 20.26 | 19.92 | 19.94 | 176,329,040 | -0.12(-0.61%) |
Jun 23, 2014 | 20.17 | 20.24 | 20.01 | 20.06 | 197,244,352 | -0.02(-0.09%) |
Jun 20, 2014 | 20.29 | 20.44 | 20.08 | 20.08 | 456,811,648 | -0.21(-1.03%) |
Jun 19, 2014 | 20.38 | 20.39 | 20.17 | 20.29 | 160,515,472 | -0.07(-0.35%) |
Jun 18, 2014 | 20.38 | 20.38 | 20.18 | 20.36 | 150,720,864 | +0.02(+0.11%) |
Jun 17, 2014 | 20.39 | 20.48 | 20.28 | 20.34 | 134,296,848 | -0.03(-0.13%) |
Jun 16, 2014 | 20.21 | 20.49 | 20.20 | 20.36 | 160,023,664 | +0.20(+1.01%) |
Jun 13, 2014 | 20.36 | 20.42 | 20.07 | 20.16 | 246,860,864 | -0.22(-1.09%) |
Jun 12, 2014 | 20.77 | 20.79 | 20.30 | 20.38 | 246,906,640 | -0.35(-1.67%) |
Jun 11, 2014 | 20.79 | 20.93 | 20.65 | 20.73 | 205,956,624 | -0.09(-0.41%) |
Jun 10, 2014 | 20.92 | 20.99 | 20.67 | 20.82 | 282,803,840 | +0.45(+2.20%) |
Jun 06, 2014 | 20.51 | 20.55 | 20.34 | 20.37 | 396,699,904 | -0.06(-0.28%) |
Jun 05, 2014 | 20.39 | 20.49 | 20.28 | 20.43 | 338,122,848 | +0.08(+0.39%) |
Jun 04, 2014 | 20.11 | 20.44 | 20.07 | 20.35 | 378,902,912 | +0.23(+1.14%) |
Jun 03, 2014 | 19.83 | 20.15 | 19.82 | 20.12 | 330,448,608 | +0.28(+1.41%) |
Jun 02, 2014 | 20.00 | 20.03 | 19.64 | 19.84 | 416,954,816 | -0.14(-0.69%) |
May 30, 2014 | 20.13 | 20.33 | 19.84 | 19.97 | 638,394,688 | -0.08(-0.37%) |
May 29, 2014 | 19.81 | 20.10 | 19.81 | 20.05 | 423,446,624 | +0.36(+1.82%) |
May 28, 2014 | 19.75 | 19.87 | 19.68 | 19.69 | 355,499,424 | -0.05(-0.26%) |
May 27, 2014 | 19.43 | 19.75 | 19.43 | 19.74 | 392,608,640 | +0.36(+1.87%) |
May 23, 2014 | 19.16 | 19.40 | 19.14 | 19.38 | 1,839,808,128 | +0.22(+1.13%) |
May 22, 2014 | 19.14 | 19.24 | 19.06 | 19.16 | 1,590,631,424 | +0.03(+0.16%) |
May 21, 2014 | 19.05 | 19.14 | 19.00 | 19.13 | 1,559,728,384 | +0.05(+0.26%) |
May 20, 2014 | 19.07 | 19.13 | 18.96 | 19.08 | 1,860,617,216 | +0.00(+0.02%) |
May 19, 2014 | 18.86 | 19.16 | 18.85 | 19.08 | 2,517,590,272 | +0.22(+1.18%) |
May 16, 2014 | 18.57 | 18.85 | 18.47 | 18.85 | 2,188,793,088 | +0.27(+1.48%) |
May 15, 2014 | 18.76 | 18.82 | 18.55 | 18.58 | 1,829,004,288 | -0.16(-0.85%) |
May 14, 2014 | 18.69 | 18.85 | 18.67 | 18.74 | 1,318,427,136 | +0.00(+0.02%) |
May 13, 2014 | 18.68 | 18.76 | 18.64 | 18.74 | 1,265,605,760 | +0.03(+0.16%) |
May 12, 2014 | 18.54 | 18.73 | 18.53 | 18.71 | 1,689,263,872 | +0.23(+1.25%) |
May 09, 2014 | 18.44 | 18.50 | 18.31 | 18.48 | 2,310,342,144 | -0.08(-0.42%) |
May 08, 2014 | 18.56 | 18.76 | 18.50 | 18.55 | 1,824,656,128 | -0.03(-0.18%) |
May 07, 2014 | 18.68 | 18.74 | 18.44 | 18.59 | 2,253,665,792 | -0.07(-0.35%) |
May 06, 2014 | 18.88 | 18.97 | 18.65 | 18.65 | 2,984,267,520 | -0.21(-1.09%) |
May 05, 2014 | 18.52 | 18.86 | 18.51 | 18.86 | 2,287,150,848 | +0.26(+1.41%) |
May 02, 2014 | 18.59 | 18.64 | 18.50 | 18.59 | 1,525,852,928 | +0.03(+0.19%) |
May 01, 2014 | 18.58 | 18.66 | 18.40 | 18.56 | 1,944,403,840 | +0.04(+0.24%) |
Apr 30, 2014 | 18.60 | 18.81 | 18.51 | 18.52 | 3,638,194,688 | -0.07(-0.38%) |
Apr 29, 2014 | 18.63 | 18.70 | 18.50 | 18.59 | 2,687,988,992 | -0.06(-0.30%) |
Apr 28, 2014 | 17.97 | 18.69 | 17.97 | 18.64 | 1,039,025,664 | +0.70(+3.87%) |
Apr 25, 2014 | 17.71 | 17.95 | 17.70 | 17.95 | 3,109,440,000 | +0.13(+0.73%) |
Apr 24, 2014 | 17.83 | 17.89 | 17.59 | 17.82 | 1,759,477,248 | +1.35(+8.20%) |
Apr 23, 2014 | 16.60 | 16.67 | 16.46 | 16.47 | 3,146,605,824 | -0.22(-1.31%) |
Apr 22, 2014 | 16.58 | 16.69 | 16.52 | 16.68 | 1,613,881,984 | +0.02(+0.10%) |
Apr 21, 2014 | 16.48 | 16.70 | 16.44 | 16.67 | 1,454,421,248 | +0.20(+1.19%) |
Apr 17, 2014 | 16.32 | 16.56 | 16.29 | 16.47 | 2,265,377,792 | +0.19(+1.14%) |
Apr 16, 2014 | 16.26 | 16.35 | 16.13 | 16.29 | 1,711,102,208 | +0.03(+0.20%) |
Apr 15, 2014 | 16.33 | 16.37 | 16.04 | 16.25 | 2,123,206,016 | -0.12(-0.71%) |
Apr 14, 2014 | 16.38 | 16.38 | 16.23 | 16.37 | 1,638,666,624 | +0.06(+0.40%) |
Apr 11, 2014 | 16.29 | 16.41 | 16.23 | 16.30 | 2,164,855,808 | -0.12(-0.74%) |
Apr 10, 2014 | 16.65 | 16.70 | 16.42 | 16.43 | 1,909,379,584 | -0.21(-1.29%) |
Apr 09, 2014 | 16.40 | 16.65 | 16.38 | 16.64 | 1,642,615,296 | +0.22(+1.31%) |
Apr 08, 2014 | 16.48 | 16.51 | 16.28 | 16.42 | 1,943,132,288 | -0.00(-0.01%) |
Apr 07, 2014 | 16.57 | 16.66 | 16.38 | 16.43 | 2,309,325,312 | -0.26(-1.57%) |
Apr 04, 2014 | 16.94 | 16.94 | 16.65 | 16.69 | 2,193,009,152 | -0.22(-1.29%) |
Apr 03, 2014 | 16.99 | 17.02 | 16.87 | 16.91 | 1,293,443,584 | -0.12(-0.69%) |
Apr 02, 2014 | 17.02 | 17.05 | 16.95 | 17.02 | 1,437,466,880 | +0.03(+0.17%) |
Apr 01, 2014 | 16.87 | 17.00 | 16.84 | 17.00 | 1,599,515,392 | +0.15(+0.91%) |
Mar 31, 2014 | 16.92 | 16.97 | 16.82 | 16.84 | 1,343,838,336 | -0.00(-0.02%) |
Mar 28, 2014 | 16.89 | 16.91 | 16.76 | 16.85 | 1,597,953,792 | -0.02(-0.11%) |
Mar 27, 2014 | 16.94 | 16.99 | 16.79 | 16.86 | 1,768,992,640 | -0.07(-0.43%) |
Mar 26, 2014 | 17.15 | 17.23 | 16.91 | 16.94 | 2,388,342,016 | -0.16(-0.96%) |
Mar 25, 2014 | 16.99 | 17.12 | 16.93 | 17.10 | 2,249,114,880 | +0.18(+1.08%) |
Mar 24, 2014 | 16.89 | 16.96 | 16.79 | 16.92 | 2,833,975,296 | +0.20(+1.19%) |
Mar 21, 2014 | 16.69 | 16.75 | 16.52 | 16.72 | 2,980,140,288 | +0.13(+0.79%) |
Mar 20, 2014 | 16.63 | 16.71 | 16.55 | 16.59 | 1,660,372,864 | -0.08(-0.48%) |
Mar 19, 2014 | 16.70 | 16.83 | 16.60 | 16.67 | 1,790,698,752 | -0.00(-0.03%) |
Mar 18, 2014 | 16.50 | 16.69 | 16.48 | 16.67 | 1,670,322,304 | +0.15(+0.88%) |
Mar 17, 2014 | 16.56 | 16.63 | 16.50 | 16.53 | 1,589,833,472 | +0.06(+0.39%) |
Mar 14, 2014 | 16.59 | 16.66 | 16.41 | 16.46 | 1,889,837,440 | -0.19(-1.12%) |
Mar 13, 2014 | 16.86 | 16.93 | 16.60 | 16.65 | 2,053,514,496 | -0.19(-1.11%) |
Mar 12, 2014 | 16.77 | 16.86 | 16.69 | 16.84 | 1,588,093,440 | +0.02(+0.10%) |
Mar 11, 2014 | 16.80 | 16.90 | 16.71 | 16.82 | 2,224,664,832 | +0.16(+0.97%) |
Mar 10, 2014 | 16.58 | 16.73 | 16.58 | 16.66 | 1,422,832,512 | +0.02(+0.09%) |
Mar 07, 2014 | 16.66 | 16.69 | 16.51 | 16.64 | 1,758,619,136 | -0.01(-0.06%) |
Mar 06, 2014 | 16.72 | 16.77 | 16.57 | 16.65 | 1,477,845,120 | -0.05(-0.30%) |
Mar 05, 2014 | 16.66 | 16.78 | 16.60 | 16.70 | 1,593,960,576 | +0.04(+0.21%) |
Mar 04, 2014 | 16.66 | 16.71 | 16.56 | 16.67 | 2,064,646,400 | +0.11(+0.66%) |