Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.23 | 23.38 | 23.13 | 23.15 | 36,151,080 | -0.18(-0.78%) |
Feb 26, 2015 | 23.25 | 23.42 | 23.19 | 23.34 | 29,482,372 | -0.05(-0.20%) |
Feb 25, 2015 | 23.11 | 23.47 | 22.89 | 23.38 | 55,168,060 | +0.22(+0.93%) |
Feb 24, 2015 | 23.09 | 23.17 | 22.99 | 23.17 | 28,693,054 | -0.03(-0.15%) |
Feb 23, 2015 | 23.01 | 23.29 | 22.98 | 23.20 | 34,291,904 | -0.11(-0.49%) |
Feb 20, 2015 | 23.12 | 23.33 | 23.01 | 23.32 | 38,962,592 | +0.10(+0.44%) |
Feb 19, 2015 | 23.16 | 23.25 | 23.01 | 23.21 | 39,515,148 | -0.05(-0.20%) |
Feb 18, 2015 | 23.33 | 23.32 | 23.10 | 23.26 | 32,055,936 | -0.07(-0.29%) |
Feb 17, 2015 | 23.30 | 23.50 | 23.25 | 23.33 | 33,893,300 | -0.04(-0.17%) |
Feb 13, 2015 | 23.41 | 23.37 | 23.37 | 23.37 | 34,669,852 | -0.16(-0.66%) |
Feb 12, 2015 | 23.13 | 23.59 | 23.09 | 23.52 | 64,709,924 | +0.42(+1.81%) |
Feb 11, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 58,466,724 | +0.07(+0.29%) |
Feb 10, 2015 | 22.59 | 23.09 | 22.54 | 23.04 | 88,078,088 | +0.73(+3.27%) |
Feb 09, 2015 | 22.25 | 22.51 | 22.16 | 22.31 | 41,731,136 | -0.07(-0.30%) |
Feb 06, 2015 | 22.24 | 22.54 | 22.08 | 22.38 | 51,849,440 | +0.12(+0.55%) |
Feb 05, 2015 | 22.29 | 22.40 | 21.99 | 22.26 | 88,092,248 | +0.62(+2.87%) |
Feb 04, 2015 | 21.57 | 21.77 | 21.40 | 21.64 | 54,358,156 | +0.22(+1.04%) |
Feb 03, 2015 | 21.29 | 21.51 | 21.04 | 21.41 | 49,324,692 | +0.25(+1.17%) |
Feb 02, 2015 | 21.03 | 21.17 | 20.74 | 21.17 | 34,604,388 | +0.27(+1.28%) |
Jan 30, 2015 | 21.18 | 21.26 | 20.86 | 20.90 | 64,405,968 | -0.39(-1.82%) |
Jan 29, 2015 | 21.34 | 21.37 | 21.09 | 21.29 | 43,605,992 | -0.08(-0.38%) |
Jan 28, 2015 | 21.78 | 22.16 | 21.07 | 21.37 | 47,915,640 | -0.43(-1.99%) |
Jan 27, 2015 | 21.63 | 22.30 | 21.60 | 21.80 | 60,624,364 | -0.13(-0.61%) |
Jan 26, 2015 | 21.71 | 21.97 | 21.51 | 21.93 | 40,128,012 | +0.23(+1.08%) |
Jan 23, 2015 | 21.98 | 22.00 | 21.69 | 21.70 | 38,843,104 | -0.24(-1.10%) |
Jan 22, 2015 | 21.85 | 21.95 | 21.43 | 21.94 | 44,532,012 | +0.11(+0.52%) |
Jan 21, 2015 | 22.01 | 22.40 | 21.77 | 21.83 | 49,694,352 | -0.31(-1.39%) |
Jan 20, 2015 | 22.05 | 22.14 | 21.76 | 22.14 | 63,056,224 | +0.20(+0.91%) |
Jan 16, 2015 | 21.59 | 21.95 | 21.57 | 21.93 | 35,676,580 | +0.27(+1.23%) |
Jan 15, 2015 | 21.72 | 21.91 | 21.57 | 21.67 | 37,814,248 | -0.05(-0.25%) |
Jan 14, 2015 | 21.54 | 21.88 | 21.49 | 21.72 | 45,749,664 | +0.03(+0.12%) |
Jan 13, 2015 | 21.99 | 22.22 | 21.48 | 21.69 | 51,058,488 | -0.22(-1.01%) |
Jan 12, 2015 | 21.85 | 21.99 | 21.81 | 21.91 | 35,280,060 | +0.08(+0.37%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.68 | 21.83 | 37,005,032 | +0.10(+0.46%) |
Jan 08, 2015 | 21.63 | 21.83 | 21.55 | 21.73 | 69,739,504 | +0.43(+2.04%) |
Jan 07, 2015 | 21.21 | 21.31 | 21.12 | 21.30 | 28,727,556 | +0.29(+1.37%) |
Jan 06, 2015 | 20.91 | 21.31 | 20.81 | 21.01 | 41,808,260 | +0.17(+0.83%) |
Jan 05, 2015 | 20.96 | 21.01 | 20.74 | 20.84 | 34,996,884 | -0.11(-0.54%) |
Jan 02, 2015 | 20.91 | 21.25 | 20.88 | 20.95 | 23,226,984 | +0.12(+0.58%) |
Dec 31, 2014 | 20.85 | 20.83 | 20.83 | 20.83 | 22,325,616 | -0.15(-0.73%) |
Dec 30, 2014 | 20.92 | 21.06 | 20.89 | 20.98 | 16,498,452 | -0.01(-0.03%) |
Dec 29, 2014 | 21.04 | 21.15 | 20.98 | 20.99 | 18,953,904 | -0.17(-0.82%) |
Dec 26, 2014 | 21.07 | 21.29 | 20.93 | 21.17 | 12,869,623 | +0.15(+0.73%) |
Dec 24, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 16,184,202 | -0.02(-0.10%) |
Dec 23, 2014 | 21.52 | 21.55 | 20.58 | 21.03 | 52,032,268 | -0.43(-1.99%) |
Dec 22, 2014 | 21.31 | 21.48 | 21.15 | 21.46 | 27,507,068 | +0.10(+0.47%) |
Dec 19, 2014 | 21.34 | 21.46 | 21.14 | 21.36 | 67,215,832 | -0.02(-0.09%) |
Dec 18, 2014 | 21.08 | 21.40 | 21.01 | 21.38 | 53,665,020 | +0.57(+2.73%) |
Dec 17, 2014 | 20.53 | 20.96 | 20.45 | 20.81 | 36,870,948 | +0.30(+1.47%) |
Dec 16, 2014 | 20.62 | 21.11 | 20.49 | 20.51 | 35,403,020 | -0.13(-0.62%) |
Dec 15, 2014 | 20.82 | 20.83 | 20.52 | 20.64 | 47,453,608 | -0.06(-0.29%) |
Dec 12, 2014 | 20.96 | 21.03 | 20.64 | 20.70 | 41,143,624 | -0.47(-2.21%) |
Dec 11, 2014 | 21.31 | 22.15 | 21.07 | 21.17 | 39,407,360 | -0.14(-0.66%) |
Dec 10, 2014 | 21.40 | 21.52 | 21.23 | 21.31 | 45,183,380 | -0.06(-0.28%) |
Dec 09, 2014 | 21.10 | 21.41 | 21.03 | 21.37 | 39,452,368 | -0.01(-0.06%) |
Dec 08, 2014 | 21.25 | 21.55 | 21.24 | 21.38 | 40,175,972 | -0.01(-0.06%) |
Dec 05, 2014 | 21.17 | 21.49 | 21.13 | 21.39 | 37,165,980 | +0.21(+1.01%) |
Dec 04, 2014 | 21.11 | 21.28 | 20.96 | 21.18 | 28,935,362 | -0.05(-0.25%) |
Dec 03, 2014 | 21.07 | 21.25 | 20.94 | 21.23 | 47,035,888 | +0.12(+0.57%) |
Dec 02, 2014 | 21.03 | 21.15 | 20.92 | 21.11 | 37,933,940 | +0.21(+0.99%) |
Dec 01, 2014 | 20.65 | 21.07 | 20.65 | 20.90 | 34,216,396 | +0.07(+0.35%) |
Nov 28, 2014 | 20.82 | 21.16 | 20.77 | 20.83 | 30,323,822 | +0.03(+0.16%) |
Nov 26, 2014 | 20.50 | 20.80 | 20.80 | 20.80 | 41,086,312 | +0.42(+2.07%) |
Nov 25, 2014 | 20.20 | 20.50 | 20.18 | 20.38 | 38,109,332 | +0.17(+0.83%) |
Nov 24, 2014 | 20.42 | 20.48 | 20.14 | 20.21 | 45,804,880 | -0.15(-0.76%) |
Nov 21, 2014 | 20.56 | 20.58 | 20.20 | 20.36 | 41,268,500 | +0.01(+0.03%) |
Nov 20, 2014 | 20.28 | 20.39 | 20.23 | 20.36 | 24,638,782 | +0.00(+0.00%) |
Nov 19, 2014 | 20.34 | 20.44 | 20.25 | 20.36 | 23,740,980 | -0.10(-0.49%) |
Nov 18, 2014 | 20.39 | 20.52 | 20.26 | 20.46 | 30,258,726 | +0.18(+0.89%) |
Nov 17, 2014 | 20.00 | 20.34 | 19.98 | 20.28 | 39,232,772 | -0.01(-0.07%) |
Nov 14, 2014 | 20.32 | 20.44 | 20.21 | 20.29 | 27,115,230 | -0.05(-0.26%) |
Nov 13, 2014 | 20.41 | 20.48 | 20.24 | 20.34 | 21,460,596 | +0.00(+0.00%) |
Nov 12, 2014 | 20.22 | 20.42 | 20.22 | 20.34 | 32,902,444 | +0.07(+0.33%) |
Nov 11, 2014 | 20.18 | 20.33 | 20.13 | 20.28 | 22,494,746 | +0.08(+0.40%) |
Nov 10, 2014 | 20.04 | 20.25 | 19.94 | 20.20 | 34,030,648 | +0.19(+0.94%) |
Nov 07, 2014 | 20.15 | 20.15 | 19.90 | 20.01 | 25,821,700 | -0.08(-0.40%) |
Nov 06, 2014 | 20.12 | 20.24 | 20.04 | 20.09 | 24,698,758 | +0.00(+0.00%) |
Nov 05, 2014 | 20.31 | 20.34 | 20.03 | 20.09 | 29,619,128 | +0.01(+0.07%) |
Nov 04, 2014 | 19.98 | 20.09 | 19.80 | 20.08 | 36,780,760 | +0.06(+0.30%) |
Nov 03, 2014 | 19.82 | 20.02 | 19.80 | 20.02 | 32,587,022 | +0.16(+0.80%) |
Oct 31, 2014 | 19.90 | 20.02 | 19.76 | 19.86 | 38,003,264 | +0.07(+0.37%) |
Oct 30, 2014 | 19.49 | 19.88 | 19.49 | 19.78 | 31,820,820 | +0.23(+1.19%) |
Oct 29, 2014 | 19.33 | 19.64 | 19.25 | 19.55 | 41,235,040 | +0.27(+1.38%) |
Oct 28, 2014 | 19.34 | 19.43 | 19.13 | 19.29 | 48,844,332 | +0.04(+0.21%) |
Oct 27, 2014 | 19.29 | 19.30 | 19.19 | 19.25 | 34,634,804 | -0.05(-0.27%) |
Oct 24, 2014 | 19.09 | 19.41 | 19.03 | 19.30 | 42,873,452 | +0.34(+1.78%) |
Oct 23, 2014 | 18.99 | 19.14 | 18.94 | 18.96 | 46,412,048 | +0.20(+1.06%) |
Oct 22, 2014 | 18.73 | 18.89 | 18.57 | 18.76 | 46,438,036 | +0.01(+0.07%) |
Oct 21, 2014 | 18.64 | 18.91 | 18.56 | 18.75 | 55,027,484 | +0.23(+1.25%) |
Oct 20, 2014 | 18.48 | 18.54 | 18.32 | 18.52 | 58,710,748 | +0.07(+0.36%) |
Oct 17, 2014 | 18.44 | 18.57 | 18.32 | 18.45 | 49,129,696 | +0.09(+0.47%) |
Oct 16, 2014 | 18.48 | 18.57 | 18.30 | 18.36 | 57,017,896 | -0.32(-1.74%) |
Oct 15, 2014 | 18.69 | 18.76 | 18.27 | 18.69 | 62,116,072 | -0.18(-0.95%) |
Oct 14, 2014 | 18.99 | 19.09 | 18.83 | 18.87 | 35,072,356 | -0.01(-0.03%) |
Oct 13, 2014 | 19.33 | 19.42 | 18.84 | 18.88 | 51,414,144 | -0.44(-2.27%) |
Oct 10, 2014 | 19.30 | 19.54 | 19.23 | 19.31 | 48,364,200 | +0.09(+0.48%) |
Oct 09, 2014 | 19.49 | 19.52 | 19.18 | 19.22 | 34,448,340 | -0.26(-1.33%) |
Oct 08, 2014 | 19.10 | 19.49 | 18.92 | 19.48 | 44,538,828 | +0.39(+2.05%) |
Oct 07, 2014 | 19.25 | 19.31 | 19.09 | 19.09 | 37,234,924 | -0.25(-1.30%) |
Oct 06, 2014 | 19.46 | 19.50 | 19.23 | 19.34 | 24,896,440 | -0.03(-0.17%) |
Oct 03, 2014 | 19.42 | 19.43 | 19.23 | 19.37 | 36,318,820 | +0.11(+0.55%) |
Oct 02, 2014 | 19.33 | 19.42 | 19.15 | 19.27 | 42,536,948 | -0.06(-0.31%) |
Oct 01, 2014 | 19.47 | 19.50 | 19.24 | 19.33 | 54,129,796 | -0.28(-1.42%) |
Sep 30, 2014 | 19.74 | 19.88 | 19.59 | 19.60 | 38,718,528 | -0.13(-0.67%) |
Sep 29, 2014 | 19.67 | 19.78 | 19.60 | 19.74 | 30,120,488 | +0.03(+0.17%) |
Sep 26, 2014 | 19.87 | 19.88 | 19.60 | 19.70 | 35,881,876 | -0.17(-0.87%) |
Sep 25, 2014 | 20.11 | 20.14 | 19.87 | 19.88 | 34,089,640 | -0.22(-1.09%) |
Sep 24, 2014 | 19.96 | 20.19 | 19.94 | 20.10 | 33,304,066 | +0.17(+0.87%) |
Sep 23, 2014 | 19.78 | 20.04 | 19.56 | 19.92 | 44,016,204 | -0.09(-0.43%) |
Sep 22, 2014 | 20.06 | 20.14 | 19.88 | 20.01 | 37,526,948 | -0.15(-0.72%) |
Sep 19, 2014 | 20.39 | 20.45 | 20.06 | 20.16 | 52,824,068 | -0.12(-0.59%) |
Sep 18, 2014 | 20.16 | 20.37 | 20.12 | 20.27 | 39,857,668 | +0.15(+0.76%) |
Sep 17, 2014 | 20.02 | 20.20 | 19.96 | 20.12 | 39,542,416 | +0.20(+1.00%) |
Sep 16, 2014 | 19.86 | 19.97 | 19.72 | 19.92 | 29,567,598 | +0.09(+0.43%) |
Sep 15, 2014 | 19.52 | 19.84 | 19.48 | 19.84 | 36,682,220 | +0.32(+1.67%) |
Sep 12, 2014 | 19.54 | 19.62 | 19.45 | 19.51 | 27,490,514 | -0.13(-0.67%) |
Sep 11, 2014 | 19.49 | 19.65 | 19.41 | 19.64 | 28,120,322 | +0.13(+0.65%) |
Sep 10, 2014 | 19.39 | 19.58 | 19.33 | 19.52 | 29,311,534 | +0.14(+0.72%) |
Sep 09, 2014 | 19.51 | 19.52 | 19.23 | 19.38 | 32,634,770 | -0.11(-0.58%) |
Sep 08, 2014 | 19.61 | 19.66 | 19.43 | 19.49 | 22,062,120 | -0.17(-0.84%) |
Sep 05, 2014 | 19.43 | 19.66 | 19.37 | 19.66 | 26,501,066 | +0.19(+0.95%) |
Sep 04, 2014 | 19.58 | 19.59 | 19.43 | 19.47 | 33,746,900 | -0.02(-0.10%) |
Sep 03, 2014 | 19.40 | 19.58 | 19.39 | 19.49 | 31,853,220 | +0.09(+0.48%) |
Sep 02, 2014 | 19.37 | 19.49 | 19.33 | 19.40 | 31,250,220 | -0.09(-0.44%) |
Aug 29, 2014 | 19.53 | 19.49 | 19.49 | 19.49 | 25,316,124 | +0.01(+0.03%) |
Aug 28, 2014 | 19.51 | 19.67 | 19.47 | 19.48 | 31,076,350 | -0.07(-0.37%) |
Aug 27, 2014 | 19.54 | 19.60 | 19.47 | 19.55 | 34,973,416 | +0.19(+0.96%) |
Aug 26, 2014 | 19.25 | 19.43 | 19.20 | 19.37 | 25,931,346 | +0.20(+1.04%) |
Aug 25, 2014 | 19.18 | 19.29 | 19.17 | 19.17 | 25,520,436 | -0.01(-0.03%) |
Aug 22, 2014 | 19.13 | 19.21 | 19.11 | 19.17 | 24,658,982 | +0.07(+0.35%) |
Aug 21, 2014 | 19.17 | 19.22 | 19.05 | 19.11 | 36,758,836 | -0.05(-0.24%) |
Aug 20, 2014 | 19.11 | 19.21 | 19.05 | 19.15 | 22,673,500 | -0.03(-0.17%) |
Aug 19, 2014 | 19.21 | 19.25 | 19.02 | 19.19 | 28,433,690 | +0.07(+0.35%) |
Aug 18, 2014 | 19.06 | 19.19 | 19.02 | 19.12 | 34,644,260 | +0.13(+0.70%) |
Aug 15, 2014 | 19.13 | 19.16 | 18.84 | 18.99 | 32,785,480 | -0.06(-0.31%) |
Aug 14, 2014 | 18.74 | 19.09 | 18.68 | 19.05 | 30,157,810 | +0.34(+1.84%) |
Aug 13, 2014 | 18.73 | 18.77 | 18.68 | 18.70 | 26,323,564 | +0.09(+0.46%) |
Aug 12, 2014 | 18.74 | 18.79 | 18.58 | 18.62 | 30,819,184 | -0.11(-0.60%) |
Aug 11, 2014 | 18.92 | 18.96 | 18.69 | 18.73 | 33,263,994 | -0.06(-0.32%) |
Aug 08, 2014 | 18.62 | 18.78 | 18.48 | 18.79 | 45,415,456 | +0.20(+1.07%) |
Aug 07, 2014 | 18.86 | 18.86 | 18.51 | 18.59 | 46,024,352 | -0.16(-0.85%) |
Aug 06, 2014 | 18.76 | 18.82 | 18.62 | 18.75 | 35,264,272 | -0.09(-0.46%) |
Aug 05, 2014 | 18.95 | 19.03 | 18.76 | 18.84 | 41,447,612 | -0.23(-1.18%) |
Aug 04, 2014 | 19.19 | 19.20 | 18.96 | 19.06 | 34,592,380 | -0.07(-0.38%) |
Aug 01, 2014 | 19.03 | 19.29 | 19.02 | 19.13 | 47,273,136 | +0.11(+0.56%) |
Jul 31, 2014 | 19.40 | 19.44 | 19.03 | 19.03 | 56,619,624 | -0.37(-1.91%) |
Jul 30, 2014 | 19.57 | 19.58 | 19.25 | 19.40 | 51,267,896 | -0.14(-0.71%) |
Jul 29, 2014 | 19.93 | 20.04 | 19.56 | 19.54 | 57,689,732 | -0.24(-1.23%) |
Jul 28, 2014 | 19.58 | 19.83 | 19.57 | 19.78 | 41,533,640 | -0.06(-0.30%) |
Jul 25, 2014 | 19.93 | 19.95 | 19.77 | 19.84 | 22,070,512 | -0.10(-0.49%) |
Jul 24, 2014 | 19.96 | 20.09 | 19.93 | 19.94 | 22,578,972 | -0.03(-0.16%) |
Jul 23, 2014 | 20.17 | 20.17 | 19.93 | 19.97 | 31,332,904 | -0.07(-0.33%) |
Jul 22, 2014 | 20.08 | 20.18 | 19.98 | 20.04 | 28,165,254 | +0.09(+0.46%) |
Jul 21, 2014 | 20.00 | 20.14 | 19.91 | 19.95 | 34,476,360 | -0.25(-1.24%) |
Jul 18, 2014 | 20.06 | 20.21 | 19.94 | 20.20 | 37,132,136 | +0.12(+0.59%) |
Jul 17, 2014 | 20.24 | 20.58 | 20.06 | 20.08 | 48,684,828 | -0.27(-1.32%) |
Jul 16, 2014 | 20.05 | 20.35 | 19.96 | 20.35 | 49,306,456 | +0.36(+1.81%) |
Jul 15, 2014 | 19.85 | 20.12 | 19.85 | 19.99 | 46,195,912 | +0.11(+0.56%) |
Jul 14, 2014 | 19.84 | 19.93 | 19.78 | 19.87 | 30,888,262 | +0.11(+0.57%) |
Jul 11, 2014 | 19.74 | 19.79 | 19.58 | 19.76 | 27,936,166 | +0.05(+0.23%) |
Jul 10, 2014 | 19.56 | 19.74 | 19.44 | 19.72 | 30,509,710 | -0.03(-0.17%) |
Jul 09, 2014 | 19.79 | 19.85 | 19.65 | 19.75 | 31,465,878 | -0.07(-0.33%) |
Jul 08, 2014 | 20.03 | 20.04 | 19.73 | 19.81 | 34,002,228 | -0.22(-1.12%) |
Jul 07, 2014 | 20.04 | 20.13 | 19.97 | 20.04 | 26,711,548 | -0.03(-0.13%) |
Jul 03, 2014 | 20.12 | 20.06 | 20.06 | 20.06 | 22,600,334 | +0.11(+0.53%) |
Jul 02, 2014 | 19.76 | 19.99 | 19.72 | 19.96 | 28,015,948 | +0.19(+0.96%) |
Jul 01, 2014 | 19.46 | 19.86 | 19.44 | 19.77 | 38,851,644 | +0.26(+1.35%) |
Jun 30, 2014 | 19.56 | 19.61 | 19.47 | 19.51 | 30,884,954 | +0.01(+0.03%) |
Jun 27, 2014 | 19.50 | 19.55 | 19.37 | 19.50 | 46,671,900 | +0.05(+0.27%) |
Jun 26, 2014 | 19.53 | 19.58 | 19.37 | 19.45 | 29,490,924 | -0.14(-0.70%) |
Jun 25, 2014 | 19.16 | 19.61 | 19.16 | 19.58 | 47,863,244 | +0.33(+1.71%) |
Jun 24, 2014 | 19.34 | 19.37 | 19.26 | 19.26 | 35,497,716 | -0.10(-0.51%) |
Jun 23, 2014 | 19.59 | 19.62 | 19.28 | 19.35 | 38,217,708 | -0.22(-1.11%) |
Jun 20, 2014 | 19.55 | 19.66 | 19.47 | 19.57 | 47,631,020 | +0.12(+0.64%) |
Jun 19, 2014 | 19.52 | 19.53 | 19.39 | 19.45 | 30,900,338 | -0.08(-0.40%) |
Jun 18, 2014 | 19.41 | 19.53 | 19.28 | 19.53 | 29,046,070 | +0.15(+0.78%) |
Jun 17, 2014 | 19.44 | 19.47 | 19.35 | 19.37 | 27,779,422 | -0.09(-0.44%) |
Jun 16, 2014 | 19.39 | 19.53 | 19.27 | 19.46 | 37,825,652 | +0.05(+0.27%) |
Jun 13, 2014 | 19.36 | 19.45 | 19.30 | 19.41 | 29,830,158 | +0.05(+0.27%) |
Jun 12, 2014 | 19.31 | 19.45 | 19.29 | 19.35 | 36,636,244 | +0.01(+0.07%) |
Jun 11, 2014 | 19.36 | 19.42 | 19.31 | 19.34 | 28,492,988 | -0.05(-0.24%) |
Jun 10, 2014 | 19.28 | 19.39 | 19.22 | 19.39 | 27,562,006 | +0.05(+0.27%) |
Jun 06, 2014 | 19.59 | 19.63 | 19.28 | 19.33 | 40,805,136 | -0.22(-1.14%) |
Jun 05, 2014 | 19.51 | 19.58 | 19.37 | 19.56 | 29,393,316 | +0.08(+0.40%) |
Jun 04, 2014 | 19.46 | 19.55 | 19.40 | 19.48 | 35,584,420 | +0.03(+0.17%) |
Jun 03, 2014 | 19.56 | 19.60 | 19.42 | 19.45 | 36,566,640 | -0.08(-0.40%) |
Jun 02, 2014 | 19.45 | 19.58 | 19.45 | 19.53 | 30,353,522 | +0.05(+0.27%) |
May 30, 2014 | 19.43 | 19.55 | 19.39 | 19.47 | 39,926,764 | +0.02(+0.10%) |
May 29, 2014 | 19.54 | 19.56 | 19.41 | 19.45 | 37,179,072 | -0.01(-0.03%) |
May 28, 2014 | 19.52 | 19.60 | 19.45 | 19.46 | 39,023,024 | +0.00(+0.00%) |
May 27, 2014 | 19.67 | 19.71 | 19.43 | 19.46 | 39,830,100 | +0.08(+0.41%) |
May 23, 2014 | 19.43 | 19.38 | 19.38 | 19.38 | 28,809,420 | -0.17(-0.89%) |
May 22, 2014 | 19.43 | 19.63 | 19.42 | 19.55 | 22,984,968 | +0.12(+0.63%) |
May 21, 2014 | 19.22 | 19.66 | 19.19 | 19.43 | 32,621,498 | +0.21(+1.09%) |
May 20, 2014 | 19.41 | 19.41 | 19.20 | 19.22 | 37,760,528 | -0.02(-0.10%) |
May 19, 2014 | 19.44 | 19.53 | 19.22 | 19.24 | 62,200,992 | +0.11(+0.55%) |
May 16, 2014 | 19.06 | 19.42 | 19.06 | 19.14 | 54,328,052 | +0.04(+0.21%) |
May 15, 2014 | 19.10 | 19.18 | 19.00 | 19.10 | 40,773,120 | -0.03(-0.14%) |
May 14, 2014 | 19.15 | 19.24 | 19.01 | 19.12 | 40,747,820 | -0.07(-0.34%) |
May 13, 2014 | 19.13 | 19.32 | 19.12 | 19.19 | 39,997,336 | +0.05(+0.24%) |
May 12, 2014 | 19.28 | 19.31 | 19.08 | 19.14 | 32,752,896 | +0.07(+0.34%) |
May 09, 2014 | 19.12 | 19.20 | 18.91 | 19.08 | 59,337,128 | -0.09(-0.48%) |
May 08, 2014 | 19.14 | 19.35 | 19.05 | 19.17 | 54,705,108 | +0.10(+0.52%) |
May 07, 2014 | 19.15 | 19.37 | 18.96 | 19.07 | 74,562,816 | -0.10(-0.51%) |
May 06, 2014 | 19.54 | 19.55 | 19.11 | 19.17 | 83,026,816 | -0.35(-1.77%) |
May 05, 2014 | 19.71 | 19.72 | 19.44 | 19.52 | 83,354,896 | -0.51(-2.57%) |
May 02, 2014 | 20.21 | 20.23 | 19.90 | 20.03 | 64,029,724 | -0.26(-1.28%) |
May 01, 2014 | 20.25 | 20.57 | 20.15 | 20.29 | 63,462,416 | -0.08(-0.42%) |
Apr 30, 2014 | 20.69 | 20.81 | 20.34 | 20.38 | 54,418,248 | -0.31(-1.51%) |
Apr 29, 2014 | 20.88 | 20.90 | 20.45 | 20.69 | 60,876,908 | -0.18(-0.87%) |
Apr 28, 2014 | 20.58 | 21.07 | 20.43 | 20.87 | 107,833,440 | +0.84(+4.20%) |
Apr 25, 2014 | 20.02 | 20.06 | 19.90 | 20.03 | 28,660,968 | +0.03(+0.13%) |
Apr 24, 2014 | 20.13 | 20.13 | 19.67 | 20.00 | 38,176,924 | -0.14(-0.68%) |
Apr 23, 2014 | 20.31 | 20.31 | 20.04 | 20.14 | 31,298,710 | -0.05(-0.26%) |
Apr 22, 2014 | 20.10 | 20.36 | 20.10 | 20.19 | 39,667,444 | +0.09(+0.45%) |
Apr 21, 2014 | 19.89 | 20.15 | 19.80 | 20.10 | 46,472,716 | +0.40(+2.02%) |
Apr 17, 2014 | 19.64 | 19.70 | 19.70 | 19.70 | 40,738,592 | +0.10(+0.53%) |
Apr 16, 2014 | 19.64 | 19.69 | 19.49 | 19.60 | 45,175,816 | +0.13(+0.67%) |
Apr 15, 2014 | 19.52 | 19.64 | 19.28 | 19.47 | 46,086,052 | +0.01(+0.07%) |
Apr 14, 2014 | 19.57 | 19.63 | 19.27 | 19.46 | 44,249,500 | +0.01(+0.03%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.43 | 19.45 | 62,667,440 | -0.49(-2.45%) |
Apr 10, 2014 | 20.44 | 20.47 | 19.87 | 19.94 | 46,578,116 | -0.40(-1.99%) |
Apr 09, 2014 | 20.19 | 20.36 | 19.95 | 20.34 | 59,082,388 | +0.23(+1.17%) |
Apr 08, 2014 | 20.36 | 20.45 | 20.10 | 20.11 | 51,557,524 | -0.21(-1.06%) |
Apr 07, 2014 | 20.51 | 20.66 | 20.23 | 20.32 | 83,523,144 | -0.63(-2.99%) |
Apr 04, 2014 | 21.18 | 21.29 | 20.89 | 20.95 | 40,339,324 | -0.16(-0.74%) |
Apr 03, 2014 | 21.12 | 21.16 | 20.96 | 21.11 | 30,758,728 | +0.07(+0.34%) |
Apr 02, 2014 | 20.79 | 21.10 | 20.72 | 21.03 | 33,153,958 | +0.22(+1.06%) |
Apr 01, 2014 | 20.80 | 21.01 | 20.68 | 20.81 | 33,368,624 | -0.11(-0.53%) |
Mar 31, 2014 | 20.82 | 20.96 | 20.73 | 20.92 | 28,305,450 | +0.16(+0.75%) |
Mar 28, 2014 | 20.97 | 21.16 | 20.68 | 20.77 | 33,727,608 | -0.14(-0.69%) |
Mar 27, 2014 | 21.03 | 21.09 | 20.78 | 20.91 | 42,388,860 | -0.05(-0.25%) |
Mar 26, 2014 | 20.85 | 21.11 | 20.63 | 20.96 | 48,165,136 | +0.23(+1.13%) |
Mar 25, 2014 | 20.69 | 20.84 | 20.58 | 20.73 | 32,384,454 | +0.21(+1.05%) |
Mar 24, 2014 | 20.69 | 20.78 | 20.41 | 20.51 | 64,178,164 | -0.45(-2.14%) |
Mar 21, 2014 | 21.06 | 21.16 | 20.49 | 20.96 | 96,284,944 | +0.18(+0.85%) |
Mar 20, 2014 | 20.92 | 20.92 | 20.66 | 20.79 | 34,841,984 | +0.13(+0.63%) |
Mar 19, 2014 | 20.80 | 20.90 | 20.45 | 20.66 | 34,476,136 | -0.14(-0.69%) |
Mar 18, 2014 | 20.50 | 20.88 | 20.47 | 20.80 | 35,278,648 | +0.33(+1.62%) |
Mar 17, 2014 | 20.46 | 20.54 | 20.36 | 20.47 | 32,644,252 | +0.12(+0.61%) |
Mar 14, 2014 | 20.29 | 20.48 | 20.08 | 20.34 | 41,623,008 | +0.07(+0.35%) |
Mar 13, 2014 | 20.84 | 20.86 | 20.13 | 20.27 | 70,402,816 | -0.56(-2.69%) |
Mar 12, 2014 | 20.94 | 21.21 | 20.80 | 20.83 | 49,918,496 | -0.29(-1.36%) |
Mar 11, 2014 | 21.07 | 21.25 | 21.00 | 21.12 | 37,035,388 | +0.02(+0.09%) |
Mar 10, 2014 | 21.12 | 21.20 | 21.03 | 21.10 | 24,497,378 | -0.03(-0.12%) |
Mar 07, 2014 | 21.18 | 21.27 | 20.96 | 21.12 | 27,035,658 | -0.02(-0.09%) |
Mar 06, 2014 | 21.37 | 21.47 | 21.11 | 21.14 | 31,499,408 | -0.19(-0.89%) |
Mar 05, 2014 | 21.27 | 21.46 | 21.24 | 21.33 | 34,222,844 | +0.04(+0.18%) |
Mar 04, 2014 | 21.07 | 21.33 | 21.07 | 21.29 | 40,413,584 | +0.46(+2.22%) |