Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.18 | 21.26 | 20.87 | 20.90 | 64,399,304 | -0.39(-1.82%) |
Jan 29, 2015 | 21.34 | 21.38 | 21.09 | 21.29 | 43,601,480 | -0.08(-0.38%) |
Jan 28, 2015 | 21.78 | 22.16 | 21.07 | 21.37 | 47,910,684 | -0.43(-1.99%) |
Jan 27, 2015 | 21.63 | 22.30 | 21.60 | 21.80 | 60,618,088 | -0.13(-0.61%) |
Jan 26, 2015 | 21.72 | 21.97 | 21.52 | 21.94 | 40,123,860 | +0.23(+1.08%) |
Jan 23, 2015 | 21.98 | 22.00 | 21.69 | 21.70 | 38,839,084 | -0.24(-1.10%) |
Jan 22, 2015 | 21.85 | 21.96 | 21.44 | 21.94 | 44,527,404 | +0.11(+0.52%) |
Jan 21, 2015 | 22.02 | 22.41 | 21.78 | 21.83 | 49,689,208 | -0.31(-1.39%) |
Jan 20, 2015 | 22.05 | 22.14 | 21.76 | 22.14 | 63,049,700 | +0.20(+0.91%) |
Jan 16, 2015 | 21.60 | 21.95 | 21.58 | 21.94 | 35,672,888 | +0.27(+1.23%) |
Jan 15, 2015 | 21.72 | 21.92 | 21.57 | 21.67 | 37,810,332 | -0.05(-0.25%) |
Jan 14, 2015 | 21.54 | 21.88 | 21.49 | 21.72 | 45,744,932 | +0.03(+0.12%) |
Jan 13, 2015 | 21.99 | 22.22 | 21.48 | 21.70 | 51,053,208 | -0.22(-1.01%) |
Jan 12, 2015 | 21.85 | 21.99 | 21.81 | 21.92 | 35,276,408 | +0.08(+0.37%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.68 | 21.84 | 37,001,200 | +0.10(+0.46%) |
Jan 08, 2015 | 21.63 | 21.83 | 21.55 | 21.74 | 69,732,288 | +0.43(+2.04%) |
Jan 07, 2015 | 21.21 | 21.31 | 21.12 | 21.30 | 28,724,584 | +0.29(+1.37%) |
Jan 06, 2015 | 20.91 | 21.31 | 20.81 | 21.01 | 41,803,936 | +0.17(+0.83%) |
Jan 05, 2015 | 20.97 | 21.01 | 20.74 | 20.84 | 34,993,264 | -0.11(-0.54%) |
Jan 02, 2015 | 20.91 | 21.25 | 20.88 | 20.95 | 23,224,580 | +0.12(+0.58%) |
Dec 31, 2014 | 20.85 | 20.83 | 20.83 | 20.83 | 22,323,306 | -0.15(-0.73%) |
Dec 30, 2014 | 20.92 | 21.06 | 20.89 | 20.99 | 16,496,745 | -0.01(-0.03%) |
Dec 29, 2014 | 21.04 | 21.15 | 20.99 | 20.99 | 18,951,942 | -0.17(-0.82%) |
Dec 26, 2014 | 21.07 | 21.29 | 20.93 | 21.17 | 12,868,291 | +0.15(+0.73%) |
Dec 24, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 16,182,528 | -0.02(-0.10%) |
Dec 23, 2014 | 21.52 | 21.55 | 20.58 | 21.03 | 52,026,884 | -0.43(-1.99%) |
Dec 22, 2014 | 21.31 | 21.48 | 21.15 | 21.46 | 27,504,220 | +0.10(+0.47%) |
Dec 19, 2014 | 21.34 | 21.46 | 21.14 | 21.36 | 67,208,872 | -0.02(-0.09%) |
Dec 18, 2014 | 21.08 | 21.40 | 21.01 | 21.38 | 53,659,468 | +0.57(+2.73%) |
Dec 17, 2014 | 20.53 | 20.97 | 20.45 | 20.81 | 36,867,132 | +0.30(+1.47%) |
Dec 16, 2014 | 20.62 | 21.11 | 20.49 | 20.51 | 35,399,356 | -0.13(-0.62%) |
Dec 15, 2014 | 20.82 | 20.83 | 20.52 | 20.64 | 47,448,696 | -0.06(-0.29%) |
Dec 12, 2014 | 20.96 | 21.03 | 20.64 | 20.70 | 41,139,368 | -0.47(-2.21%) |
Dec 11, 2014 | 21.31 | 22.15 | 21.07 | 21.17 | 39,403,280 | -0.14(-0.66%) |
Dec 10, 2014 | 21.40 | 21.52 | 21.23 | 21.31 | 45,178,704 | -0.06(-0.28%) |
Dec 09, 2014 | 21.10 | 21.41 | 21.03 | 21.37 | 39,448,288 | -0.01(-0.06%) |
Dec 08, 2014 | 21.25 | 21.55 | 21.24 | 21.38 | 40,171,812 | -0.01(-0.06%) |
Dec 05, 2014 | 21.17 | 21.50 | 21.13 | 21.40 | 37,162,136 | +0.21(+1.01%) |
Dec 04, 2014 | 21.11 | 21.28 | 20.96 | 21.18 | 28,932,368 | -0.05(-0.25%) |
Dec 03, 2014 | 21.07 | 21.25 | 20.94 | 21.23 | 47,031,024 | +0.12(+0.57%) |
Dec 02, 2014 | 21.03 | 21.15 | 20.92 | 21.11 | 37,930,016 | +0.21(+0.99%) |
Dec 01, 2014 | 20.65 | 21.07 | 20.65 | 20.91 | 34,212,856 | +0.07(+0.35%) |
Nov 28, 2014 | 20.82 | 21.16 | 20.77 | 20.83 | 30,320,684 | +0.03(+0.16%) |
Nov 26, 2014 | 20.50 | 20.80 | 20.80 | 20.80 | 41,082,060 | +0.42(+2.07%) |
Nov 25, 2014 | 20.20 | 20.51 | 20.18 | 20.38 | 38,105,392 | +0.17(+0.83%) |
Nov 24, 2014 | 20.42 | 20.49 | 20.14 | 20.21 | 45,800,140 | -0.15(-0.76%) |
Nov 21, 2014 | 20.57 | 20.59 | 20.20 | 20.37 | 41,264,228 | +0.01(+0.03%) |
Nov 20, 2014 | 20.28 | 20.39 | 20.23 | 20.36 | 24,636,232 | +0.00(+0.00%) |
Nov 19, 2014 | 20.35 | 20.44 | 20.25 | 20.36 | 23,738,522 | -0.10(-0.49%) |
Nov 18, 2014 | 20.39 | 20.52 | 20.26 | 20.46 | 30,255,594 | +0.18(+0.89%) |
Nov 17, 2014 | 20.00 | 20.34 | 19.98 | 20.28 | 39,228,716 | -0.01(-0.07%) |
Nov 14, 2014 | 20.32 | 20.44 | 20.21 | 20.29 | 27,112,426 | -0.05(-0.26%) |
Nov 13, 2014 | 20.41 | 20.48 | 20.24 | 20.35 | 21,458,376 | +0.00(+0.00%) |
Nov 12, 2014 | 20.22 | 20.43 | 20.22 | 20.35 | 32,899,038 | +0.07(+0.33%) |
Nov 11, 2014 | 20.18 | 20.33 | 20.13 | 20.28 | 22,492,418 | +0.08(+0.40%) |
Nov 10, 2014 | 20.04 | 20.25 | 19.94 | 20.20 | 34,027,128 | +0.19(+0.94%) |
Nov 07, 2014 | 20.15 | 20.15 | 19.90 | 20.01 | 25,819,028 | -0.08(-0.40%) |
Nov 06, 2014 | 20.12 | 20.24 | 20.04 | 20.09 | 24,696,202 | +0.00(+0.00%) |
Nov 05, 2014 | 20.31 | 20.34 | 20.03 | 20.09 | 29,616,062 | +0.01(+0.07%) |
Nov 04, 2014 | 19.98 | 20.09 | 19.81 | 20.08 | 36,776,952 | +0.06(+0.30%) |
Nov 03, 2014 | 19.83 | 20.02 | 19.80 | 20.02 | 32,583,646 | +0.16(+0.80%) |
Oct 31, 2014 | 19.90 | 20.02 | 19.77 | 19.86 | 37,999,328 | +0.07(+0.37%) |
Oct 30, 2014 | 19.49 | 19.88 | 19.49 | 19.79 | 31,817,526 | +0.23(+1.19%) |
Oct 29, 2014 | 19.33 | 19.65 | 19.26 | 19.55 | 41,230,772 | +0.27(+1.37%) |
Oct 28, 2014 | 19.34 | 19.43 | 19.14 | 19.29 | 48,839,272 | +0.04(+0.21%) |
Oct 27, 2014 | 19.29 | 19.30 | 19.20 | 19.25 | 34,631,220 | -0.05(-0.27%) |
Oct 24, 2014 | 19.10 | 19.41 | 19.04 | 19.30 | 42,869,012 | +0.34(+1.78%) |
Oct 23, 2014 | 19.00 | 19.14 | 18.94 | 18.96 | 46,407,240 | +0.20(+1.06%) |
Oct 22, 2014 | 18.73 | 18.89 | 18.57 | 18.76 | 46,433,224 | +0.01(+0.07%) |
Oct 21, 2014 | 18.65 | 18.91 | 18.57 | 18.75 | 55,021,784 | +0.23(+1.25%) |
Oct 20, 2014 | 18.48 | 18.55 | 18.32 | 18.52 | 58,704,668 | +0.07(+0.36%) |
Oct 17, 2014 | 18.44 | 18.57 | 18.32 | 18.45 | 49,124,608 | +0.09(+0.47%) |
Oct 16, 2014 | 18.48 | 18.57 | 18.30 | 18.37 | 57,011,992 | -0.32(-1.74%) |
Oct 15, 2014 | 18.69 | 18.76 | 18.27 | 18.69 | 62,109,640 | -0.18(-0.95%) |
Oct 14, 2014 | 18.99 | 19.10 | 18.83 | 18.87 | 35,068,724 | -0.01(-0.04%) |
Oct 13, 2014 | 19.34 | 19.42 | 18.84 | 18.88 | 51,408,820 | -0.44(-2.27%) |
Oct 10, 2014 | 19.30 | 19.54 | 19.23 | 19.32 | 48,359,192 | +0.09(+0.48%) |
Oct 09, 2014 | 19.49 | 19.52 | 19.18 | 19.22 | 34,444,772 | -0.26(-1.33%) |
Oct 08, 2014 | 19.10 | 19.49 | 18.92 | 19.48 | 44,534,216 | +0.39(+2.05%) |
Oct 07, 2014 | 19.25 | 19.31 | 19.09 | 19.09 | 37,231,068 | -0.25(-1.30%) |
Oct 06, 2014 | 19.46 | 19.50 | 19.24 | 19.34 | 24,893,862 | -0.03(-0.17%) |
Oct 03, 2014 | 19.42 | 19.43 | 19.23 | 19.37 | 36,315,056 | +0.11(+0.55%) |
Oct 02, 2014 | 19.34 | 19.42 | 19.16 | 19.27 | 42,532,544 | -0.06(-0.31%) |
Oct 01, 2014 | 19.47 | 19.50 | 19.24 | 19.33 | 54,124,188 | -0.28(-1.42%) |
Sep 30, 2014 | 19.74 | 19.89 | 19.59 | 19.61 | 38,714,520 | -0.13(-0.67%) |
Sep 29, 2014 | 19.67 | 19.79 | 19.61 | 19.74 | 30,117,370 | +0.03(+0.17%) |
Sep 26, 2014 | 19.87 | 19.88 | 19.60 | 19.71 | 35,878,160 | -0.17(-0.87%) |
Sep 25, 2014 | 20.11 | 20.14 | 19.87 | 19.88 | 34,086,108 | -0.22(-1.09%) |
Sep 24, 2014 | 19.96 | 20.19 | 19.94 | 20.10 | 33,300,616 | +0.17(+0.87%) |
Sep 23, 2014 | 19.78 | 20.04 | 19.56 | 19.93 | 44,011,644 | -0.09(-0.43%) |
Sep 22, 2014 | 20.06 | 20.14 | 19.88 | 20.01 | 37,523,064 | -0.15(-0.72%) |
Sep 19, 2014 | 20.40 | 20.45 | 20.06 | 20.16 | 52,818,600 | -0.12(-0.59%) |
Sep 18, 2014 | 20.16 | 20.37 | 20.12 | 20.28 | 39,853,544 | +0.15(+0.76%) |
Sep 17, 2014 | 20.02 | 20.20 | 19.96 | 20.12 | 39,538,320 | +0.20(+1.00%) |
Sep 16, 2014 | 19.86 | 19.97 | 19.73 | 19.93 | 29,564,538 | +0.09(+0.43%) |
Sep 15, 2014 | 19.52 | 19.84 | 19.48 | 19.84 | 36,678,420 | +0.32(+1.66%) |
Sep 12, 2014 | 19.54 | 19.63 | 19.45 | 19.51 | 27,487,666 | -0.13(-0.67%) |
Sep 11, 2014 | 19.49 | 19.65 | 19.41 | 19.65 | 28,117,410 | +0.13(+0.65%) |
Sep 10, 2014 | 19.39 | 19.58 | 19.34 | 19.52 | 29,308,498 | +0.14(+0.72%) |
Sep 09, 2014 | 19.51 | 19.52 | 19.24 | 19.38 | 32,631,392 | -0.11(-0.58%) |
Sep 08, 2014 | 19.61 | 19.66 | 19.43 | 19.49 | 22,059,836 | -0.17(-0.84%) |
Sep 05, 2014 | 19.43 | 19.67 | 19.37 | 19.66 | 26,498,322 | +0.19(+0.95%) |
Sep 04, 2014 | 19.58 | 19.59 | 19.43 | 19.47 | 33,743,404 | -0.02(-0.10%) |
Sep 03, 2014 | 19.40 | 19.58 | 19.39 | 19.49 | 31,849,920 | +0.09(+0.48%) |
Sep 02, 2014 | 19.37 | 19.49 | 19.34 | 19.40 | 31,246,984 | -0.09(-0.44%) |
Aug 29, 2014 | 19.53 | 19.49 | 19.49 | 19.49 | 25,313,504 | +0.01(+0.03%) |
Aug 28, 2014 | 19.51 | 19.67 | 19.47 | 19.48 | 31,073,132 | -0.07(-0.37%) |
Aug 27, 2014 | 19.54 | 19.61 | 19.47 | 19.55 | 34,969,792 | +0.19(+0.96%) |
Aug 26, 2014 | 19.25 | 19.43 | 19.21 | 19.37 | 25,928,662 | +0.20(+1.04%) |
Aug 25, 2014 | 19.18 | 19.29 | 19.17 | 19.17 | 25,517,794 | -0.01(-0.03%) |
Aug 22, 2014 | 19.14 | 19.22 | 19.12 | 19.18 | 24,656,428 | +0.07(+0.35%) |
Aug 21, 2014 | 19.18 | 19.22 | 19.06 | 19.11 | 36,755,028 | -0.05(-0.24%) |
Aug 20, 2014 | 19.12 | 19.22 | 19.06 | 19.16 | 22,671,152 | -0.03(-0.17%) |
Aug 19, 2014 | 19.21 | 19.25 | 19.02 | 19.19 | 28,430,744 | +0.07(+0.35%) |
Aug 18, 2014 | 19.06 | 19.19 | 19.02 | 19.12 | 34,640,672 | +0.13(+0.70%) |
Aug 15, 2014 | 19.14 | 19.16 | 18.84 | 18.99 | 32,782,086 | -0.06(-0.31%) |
Aug 14, 2014 | 18.74 | 19.09 | 18.68 | 19.05 | 30,154,688 | +0.34(+1.84%) |
Aug 13, 2014 | 18.73 | 18.77 | 18.69 | 18.71 | 26,320,838 | +0.09(+0.46%) |
Aug 12, 2014 | 18.74 | 18.79 | 18.59 | 18.62 | 30,815,992 | -0.11(-0.60%) |
Aug 11, 2014 | 18.92 | 18.96 | 18.69 | 18.73 | 33,260,548 | -0.06(-0.32%) |
Aug 08, 2014 | 18.62 | 18.78 | 18.48 | 18.79 | 45,410,752 | +0.20(+1.07%) |
Aug 07, 2014 | 18.86 | 18.86 | 18.51 | 18.59 | 46,019,584 | -0.16(-0.85%) |
Aug 06, 2014 | 18.76 | 18.82 | 18.63 | 18.75 | 35,260,620 | -0.09(-0.46%) |
Aug 05, 2014 | 18.95 | 19.04 | 18.76 | 18.84 | 41,443,320 | -0.23(-1.18%) |
Aug 04, 2014 | 19.20 | 19.20 | 18.96 | 19.06 | 34,588,800 | -0.07(-0.38%) |
Aug 01, 2014 | 19.03 | 19.30 | 19.02 | 19.14 | 47,268,240 | +0.11(+0.56%) |
Jul 31, 2014 | 19.40 | 19.44 | 19.03 | 19.03 | 56,613,760 | -0.37(-1.91%) |
Jul 30, 2014 | 19.57 | 19.59 | 19.25 | 19.40 | 51,262,588 | -0.14(-0.71%) |
Jul 29, 2014 | 19.93 | 20.04 | 19.57 | 19.54 | 57,683,752 | -0.24(-1.23%) |
Jul 28, 2014 | 19.58 | 19.83 | 19.57 | 19.78 | 41,529,336 | -0.06(-0.30%) |
Jul 25, 2014 | 19.93 | 19.95 | 19.77 | 19.84 | 22,068,224 | -0.10(-0.49%) |
Jul 24, 2014 | 19.96 | 20.09 | 19.93 | 19.94 | 22,576,632 | -0.03(-0.16%) |
Jul 23, 2014 | 20.17 | 20.17 | 19.93 | 19.97 | 31,329,656 | -0.07(-0.33%) |
Jul 22, 2014 | 20.08 | 20.18 | 19.98 | 20.04 | 28,162,336 | +0.09(+0.46%) |
Jul 21, 2014 | 20.00 | 20.14 | 19.92 | 19.95 | 34,472,788 | -0.25(-1.24%) |
Jul 18, 2014 | 20.07 | 20.21 | 19.94 | 20.20 | 37,128,284 | +0.12(+0.59%) |
Jul 17, 2014 | 20.24 | 20.58 | 20.06 | 20.08 | 48,679,780 | -0.27(-1.32%) |
Jul 16, 2014 | 20.05 | 20.36 | 19.96 | 20.35 | 49,301,344 | +0.36(+1.81%) |
Jul 15, 2014 | 19.85 | 20.13 | 19.85 | 19.99 | 46,191,124 | +0.11(+0.56%) |
Jul 14, 2014 | 19.84 | 19.93 | 19.79 | 19.88 | 30,885,060 | +0.11(+0.57%) |
Jul 11, 2014 | 19.74 | 19.80 | 19.59 | 19.76 | 27,933,272 | +0.05(+0.23%) |
Jul 10, 2014 | 19.56 | 19.74 | 19.44 | 19.72 | 30,506,548 | -0.03(-0.17%) |
Jul 09, 2014 | 19.80 | 19.85 | 19.65 | 19.75 | 31,462,616 | -0.07(-0.33%) |
Jul 08, 2014 | 20.03 | 20.04 | 19.73 | 19.82 | 33,998,704 | -0.22(-1.12%) |
Jul 07, 2014 | 20.04 | 20.13 | 19.97 | 20.04 | 26,708,778 | -0.03(-0.13%) |
Jul 03, 2014 | 20.12 | 20.07 | 20.07 | 20.07 | 22,597,992 | +0.11(+0.53%) |
Jul 02, 2014 | 19.76 | 19.99 | 19.72 | 19.96 | 28,013,044 | +0.19(+0.96%) |
Jul 01, 2014 | 19.46 | 19.86 | 19.45 | 19.77 | 38,847,616 | +0.26(+1.35%) |
Jun 30, 2014 | 19.56 | 19.61 | 19.47 | 19.51 | 30,881,754 | +0.01(+0.03%) |
Jun 27, 2014 | 19.50 | 19.55 | 19.38 | 19.50 | 46,667,064 | +0.05(+0.27%) |
Jun 26, 2014 | 19.53 | 19.58 | 19.38 | 19.45 | 29,487,868 | -0.14(-0.70%) |
Jun 25, 2014 | 19.16 | 19.61 | 19.16 | 19.59 | 47,858,284 | +0.33(+1.71%) |
Jun 24, 2014 | 19.34 | 19.38 | 19.26 | 19.26 | 35,494,040 | -0.10(-0.51%) |
Jun 23, 2014 | 19.59 | 19.62 | 19.28 | 19.36 | 38,213,748 | -0.22(-1.11%) |
Jun 20, 2014 | 19.55 | 19.67 | 19.47 | 19.57 | 47,626,084 | +0.12(+0.64%) |
Jun 19, 2014 | 19.52 | 19.53 | 19.39 | 19.45 | 30,897,134 | -0.08(-0.40%) |
Jun 18, 2014 | 19.41 | 19.53 | 19.28 | 19.53 | 29,043,058 | +0.15(+0.78%) |
Jun 17, 2014 | 19.44 | 19.47 | 19.35 | 19.38 | 27,776,544 | -0.09(-0.44%) |
Jun 16, 2014 | 19.39 | 19.53 | 19.27 | 19.46 | 37,821,732 | +0.05(+0.27%) |
Jun 13, 2014 | 19.36 | 19.45 | 19.30 | 19.41 | 29,827,066 | +0.05(+0.27%) |
Jun 12, 2014 | 19.31 | 19.45 | 19.29 | 19.36 | 36,632,448 | +0.01(+0.07%) |
Jun 11, 2014 | 19.36 | 19.42 | 19.31 | 19.34 | 28,490,034 | -0.05(-0.24%) |
Jun 10, 2014 | 19.28 | 19.39 | 19.23 | 19.39 | 27,559,148 | +0.05(+0.27%) |
Jun 06, 2014 | 19.59 | 19.63 | 19.28 | 19.34 | 40,800,908 | -0.22(-1.14%) |
Jun 05, 2014 | 19.51 | 19.58 | 19.38 | 19.56 | 29,390,270 | +0.08(+0.40%) |
Jun 04, 2014 | 19.46 | 19.55 | 19.40 | 19.48 | 35,580,732 | +0.03(+0.17%) |
Jun 03, 2014 | 19.57 | 19.60 | 19.42 | 19.45 | 36,562,848 | -0.08(-0.40%) |
Jun 02, 2014 | 19.45 | 19.59 | 19.45 | 19.53 | 30,350,376 | +0.05(+0.27%) |
May 30, 2014 | 19.43 | 19.55 | 19.40 | 19.47 | 39,922,628 | +0.02(+0.10%) |
May 29, 2014 | 19.54 | 19.56 | 19.41 | 19.46 | 37,175,216 | -0.01(-0.03%) |
May 28, 2014 | 19.52 | 19.60 | 19.46 | 19.46 | 39,018,980 | +0.00(+0.00%) |
May 27, 2014 | 19.67 | 19.71 | 19.44 | 19.46 | 39,825,972 | +0.08(+0.41%) |
May 23, 2014 | 19.44 | 19.38 | 19.38 | 19.38 | 28,806,434 | -0.17(-0.89%) |
May 22, 2014 | 19.43 | 19.63 | 19.42 | 19.56 | 22,982,586 | +0.12(+0.63%) |
May 21, 2014 | 19.23 | 19.67 | 19.19 | 19.44 | 32,618,118 | +0.21(+1.09%) |
May 20, 2014 | 19.42 | 19.42 | 19.20 | 19.23 | 37,756,612 | -0.02(-0.10%) |
May 19, 2014 | 19.44 | 19.53 | 19.23 | 19.24 | 62,194,544 | +0.11(+0.55%) |
May 16, 2014 | 19.06 | 19.42 | 19.06 | 19.14 | 54,322,420 | +0.04(+0.21%) |
May 15, 2014 | 19.11 | 19.18 | 19.00 | 19.10 | 40,768,896 | -0.03(-0.14%) |
May 14, 2014 | 19.15 | 19.24 | 19.01 | 19.13 | 40,743,596 | -0.07(-0.34%) |
May 13, 2014 | 19.13 | 19.32 | 19.13 | 19.19 | 39,993,188 | +0.05(+0.24%) |
May 12, 2014 | 19.28 | 19.31 | 19.08 | 19.15 | 32,749,502 | +0.07(+0.34%) |
May 09, 2014 | 19.13 | 19.20 | 18.91 | 19.08 | 59,330,976 | -0.09(-0.48%) |
May 08, 2014 | 19.14 | 19.35 | 19.05 | 19.17 | 54,699,436 | +0.10(+0.52%) |
May 07, 2014 | 19.15 | 19.38 | 18.96 | 19.07 | 74,555,088 | -0.10(-0.51%) |
May 06, 2014 | 19.54 | 19.55 | 19.11 | 19.17 | 83,018,216 | -0.35(-1.77%) |
May 05, 2014 | 19.71 | 19.72 | 19.45 | 19.52 | 83,346,264 | -0.51(-2.57%) |
May 02, 2014 | 20.21 | 20.23 | 19.90 | 20.03 | 64,023,092 | -0.26(-1.28%) |
May 01, 2014 | 20.25 | 20.57 | 20.16 | 20.29 | 63,455,844 | -0.08(-0.42%) |
Apr 30, 2014 | 20.69 | 20.81 | 20.34 | 20.38 | 54,412,612 | -0.31(-1.51%) |
Apr 29, 2014 | 20.89 | 20.91 | 20.46 | 20.69 | 60,870,600 | -0.18(-0.87%) |
Apr 28, 2014 | 20.58 | 21.07 | 20.44 | 20.87 | 107,822,272 | +0.84(+4.20%) |
Apr 25, 2014 | 20.02 | 20.07 | 19.90 | 20.03 | 28,658,000 | +0.03(+0.13%) |
Apr 24, 2014 | 20.13 | 20.13 | 19.67 | 20.01 | 38,172,972 | -0.14(-0.68%) |
Apr 23, 2014 | 20.31 | 20.31 | 20.04 | 20.14 | 31,295,468 | -0.05(-0.26%) |
Apr 22, 2014 | 20.10 | 20.36 | 20.10 | 20.20 | 39,663,336 | +0.09(+0.45%) |
Apr 21, 2014 | 19.90 | 20.16 | 19.80 | 20.10 | 46,467,904 | +0.40(+2.02%) |
Apr 17, 2014 | 19.64 | 19.71 | 19.71 | 19.71 | 40,734,372 | +0.10(+0.53%) |
Apr 16, 2014 | 19.64 | 19.69 | 19.49 | 19.60 | 45,171,136 | +0.13(+0.67%) |
Apr 15, 2014 | 19.52 | 19.64 | 19.28 | 19.47 | 46,081,276 | +0.01(+0.07%) |
Apr 14, 2014 | 19.58 | 19.63 | 19.27 | 19.46 | 44,244,916 | +0.01(+0.03%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.43 | 19.45 | 62,660,952 | -0.49(-2.45%) |
Apr 10, 2014 | 20.44 | 20.48 | 19.88 | 19.94 | 46,573,292 | -0.40(-1.99%) |
Apr 09, 2014 | 20.19 | 20.36 | 19.95 | 20.35 | 59,076,268 | +0.23(+1.17%) |
Apr 08, 2014 | 20.36 | 20.45 | 20.10 | 20.11 | 51,552,184 | -0.21(-1.06%) |
Apr 07, 2014 | 20.51 | 20.66 | 20.23 | 20.33 | 83,514,488 | -0.63(-2.99%) |
Apr 04, 2014 | 21.19 | 21.30 | 20.89 | 20.95 | 40,335,148 | -0.16(-0.74%) |
Apr 03, 2014 | 21.13 | 21.17 | 20.96 | 21.11 | 30,755,542 | +0.07(+0.34%) |
Apr 02, 2014 | 20.79 | 21.10 | 20.72 | 21.04 | 33,150,524 | +0.22(+1.06%) |
Apr 01, 2014 | 20.80 | 21.01 | 20.68 | 20.81 | 33,365,168 | -0.11(-0.53%) |
Mar 31, 2014 | 20.82 | 20.96 | 20.74 | 20.92 | 28,302,518 | +0.16(+0.75%) |
Mar 28, 2014 | 20.98 | 21.16 | 20.68 | 20.77 | 33,724,116 | -0.14(-0.69%) |
Mar 27, 2014 | 21.03 | 21.09 | 20.78 | 20.91 | 42,384,472 | -0.05(-0.25%) |
Mar 26, 2014 | 20.85 | 21.11 | 20.63 | 20.96 | 48,160,148 | +0.23(+1.13%) |
Mar 25, 2014 | 20.70 | 20.84 | 20.58 | 20.73 | 32,381,100 | +0.21(+1.05%) |
Mar 24, 2014 | 20.70 | 20.78 | 20.41 | 20.51 | 64,171,516 | -0.45(-2.14%) |
Mar 21, 2014 | 21.06 | 21.17 | 20.50 | 20.96 | 96,274,968 | +0.18(+0.85%) |
Mar 20, 2014 | 20.92 | 20.92 | 20.66 | 20.79 | 34,838,372 | +0.13(+0.63%) |
Mar 19, 2014 | 20.80 | 20.90 | 20.45 | 20.66 | 34,472,564 | -0.14(-0.69%) |
Mar 18, 2014 | 20.50 | 20.88 | 20.47 | 20.80 | 35,274,992 | +0.33(+1.62%) |
Mar 17, 2014 | 20.46 | 20.54 | 20.36 | 20.47 | 32,640,872 | +0.12(+0.61%) |
Mar 14, 2014 | 20.29 | 20.48 | 20.08 | 20.35 | 41,618,696 | +0.07(+0.35%) |
Mar 13, 2014 | 20.84 | 20.86 | 20.14 | 20.27 | 70,395,520 | -0.56(-2.69%) |
Mar 12, 2014 | 20.94 | 21.21 | 20.80 | 20.83 | 49,913,324 | -0.29(-1.36%) |
Mar 11, 2014 | 21.07 | 21.25 | 21.00 | 21.12 | 37,031,552 | +0.02(+0.09%) |
Mar 10, 2014 | 21.12 | 21.20 | 21.04 | 21.10 | 24,494,840 | -0.03(-0.12%) |
Mar 07, 2014 | 21.18 | 21.28 | 20.96 | 21.13 | 27,032,858 | -0.02(-0.09%) |
Mar 06, 2014 | 21.37 | 21.47 | 21.11 | 21.15 | 31,496,146 | -0.19(-0.89%) |
Mar 05, 2014 | 21.27 | 21.47 | 21.24 | 21.34 | 34,219,300 | +0.04(+0.18%) |
Mar 04, 2014 | 21.07 | 21.33 | 21.07 | 21.30 | 40,409,400 | +0.46(+2.22%) |
Mar 03, 2014 | 20.53 | 20.94 | 20.53 | 20.83 | 36,413,380 | -0.08(-0.40%) |
Feb 28, 2014 | 20.92 | 21.11 | 20.75 | 20.92 | 42,239,872 | -0.08(-0.37%) |
Feb 27, 2014 | 20.76 | 21.00 | 20.74 | 21.00 | 34,926,604 | +0.16(+0.75%) |
Feb 26, 2014 | 20.68 | 20.85 | 20.66 | 20.84 | 38,410,436 | +0.07(+0.31%) |
Feb 25, 2014 | 20.55 | 20.84 | 20.55 | 20.77 | 41,738,384 | -0.07(-0.31%) |
Feb 24, 2014 | 20.59 | 20.90 | 20.49 | 20.84 | 59,520,260 | +0.35(+1.68%) |
Feb 21, 2014 | 20.64 | 20.70 | 20.48 | 20.49 | 28,354,672 | -0.06(-0.29%) |
Feb 20, 2014 | 20.42 | 20.66 | 20.36 | 20.55 | 34,444,580 | +0.05(+0.22%) |
Feb 19, 2014 | 20.79 | 20.82 | 20.48 | 20.51 | 41,860,144 | -0.26(-1.25%) |
Feb 18, 2014 | 20.72 | 20.91 | 20.71 | 20.77 | 30,220,764 | -0.04(-0.19%) |
Feb 14, 2014 | 20.77 | 20.81 | 20.81 | 20.81 | 29,005,020 | +0.16(+0.76%) |
Feb 13, 2014 | 20.52 | 20.75 | 20.46 | 20.65 | 28,961,884 | +0.06(+0.29%) |
Feb 12, 2014 | 20.76 | 20.85 | 20.55 | 20.59 | 32,632,168 | -0.18(-0.85%) |
Feb 11, 2014 | 20.71 | 20.83 | 20.48 | 20.77 | 37,957,496 | +0.27(+1.30%) |
Feb 10, 2014 | 20.36 | 20.50 | 20.28 | 20.50 | 34,674,092 | +0.16(+0.80%) |
Feb 07, 2014 | 20.09 | 20.38 | 19.94 | 20.34 | 42,865,632 | +0.25(+1.23%) |
Feb 06, 2014 | 20.00 | 20.14 | 19.93 | 20.09 | 36,169,696 | +0.12(+0.62%) |
Feb 05, 2014 | 20.19 | 20.31 | 19.92 | 19.97 | 57,029,792 | -0.35(-1.70%) |
Feb 04, 2014 | 20.44 | 20.67 | 20.19 | 20.31 | 73,070,912 | +0.54(+2.75%) |