Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.03 | 26.19 | 25.49 | 25.52 | 50,136,808 | -0.90(-3.42%) |
Jan 29, 2015 | 26.13 | 26.47 | 25.84 | 26.42 | 38,274,776 | +0.34(+1.29%) |
Jan 28, 2015 | 26.62 | 26.80 | 26.04 | 26.08 | 45,216,476 | -0.32(-1.20%) |
Jan 27, 2015 | 26.57 | 26.81 | 26.07 | 26.40 | 75,683,280 | -1.25(-4.52%) |
Jan 26, 2015 | 27.95 | 28.03 | 27.47 | 27.65 | 39,996,720 | -0.49(-1.76%) |
Jan 23, 2015 | 28.54 | 28.60 | 28.10 | 28.15 | 35,514,320 | -0.36(-1.26%) |
Jan 22, 2015 | 28.23 | 28.57 | 27.91 | 28.50 | 41,185,824 | +0.33(+1.18%) |
Jan 21, 2015 | 27.69 | 28.33 | 27.62 | 28.17 | 35,531,256 | +0.30(+1.08%) |
Jan 20, 2015 | 27.88 | 28.16 | 27.47 | 27.87 | 46,482,348 | -0.28(-0.99%) |
Jan 16, 2015 | 27.89 | 28.15 | 28.15 | 28.15 | 81,333,280 | +0.20(+0.72%) |
Jan 15, 2015 | 28.21 | 28.48 | 27.83 | 27.95 | 60,962,360 | -0.12(-0.44%) |
Jan 14, 2015 | 28.06 | 28.50 | 27.73 | 28.07 | 44,347,240 | -0.12(-0.41%) |
Jan 13, 2015 | 28.47 | 28.95 | 28.03 | 28.19 | 40,740,320 | -0.08(-0.27%) |
Jan 12, 2015 | 28.50 | 28.57 | 27.98 | 28.27 | 38,064,792 | -0.12(-0.44%) |
Jan 09, 2015 | 28.40 | 28.66 | 28.11 | 28.39 | 29,588,330 | +0.05(+0.19%) |
Jan 08, 2015 | 28.09 | 28.57 | 28.00 | 28.34 | 41,104,952 | +0.52(+1.86%) |
Jan 07, 2015 | 27.52 | 27.86 | 27.24 | 27.82 | 35,899,044 | +0.57(+2.10%) |
Jan 06, 2015 | 27.86 | 27.98 | 27.23 | 27.25 | 39,934,836 | -0.52(-1.86%) |
Jan 05, 2015 | 27.96 | 28.15 | 27.76 | 27.76 | 42,438,096 | -0.32(-1.13%) |
Jan 02, 2015 | 28.32 | 28.70 | 27.89 | 28.08 | 30,566,062 | +0.05(+0.19%) |
Dec 31, 2014 | 28.29 | 28.03 | 28.03 | 28.03 | 26,406,946 | -0.36(-1.28%) |
Dec 30, 2014 | 28.64 | 28.72 | 28.39 | 28.39 | 19,700,122 | -0.32(-1.13%) |
Dec 29, 2014 | 28.92 | 28.98 | 28.71 | 28.71 | 15,801,501 | -0.29(-0.99%) |
Dec 26, 2014 | 28.98 | 29.15 | 28.98 | 29.00 | 18,176,240 | +0.08(+0.29%) |
Dec 24, 2014 | 28.94 | 28.91 | 28.91 | 28.91 | 15,679,642 | +0.01(+0.03%) |
Dec 23, 2014 | 28.88 | 29.11 | 28.81 | 28.91 | 28,706,382 | +0.17(+0.59%) |
Dec 22, 2014 | 28.10 | 28.78 | 28.10 | 28.74 | 37,801,620 | +0.65(+2.31%) |
Dec 19, 2014 | 28.59 | 28.70 | 27.98 | 28.09 | 99,428,512 | -0.50(-1.76%) |
Dec 18, 2014 | 28.38 | 28.59 | 28.13 | 28.59 | 41,528,268 | +0.60(+2.15%) |
Dec 17, 2014 | 27.51 | 28.06 | 27.28 | 27.99 | 40,921,392 | +0.53(+1.91%) |
Dec 16, 2014 | 27.69 | 28.19 | 27.46 | 27.46 | 40,354,460 | -0.28(-1.00%) |
Dec 15, 2014 | 28.10 | 28.41 | 27.72 | 27.74 | 39,631,640 | -0.24(-0.84%) |
Dec 12, 2014 | 28.15 | 28.44 | 27.97 | 27.98 | 37,968,696 | -0.37(-1.29%) |
Dec 11, 2014 | 28.19 | 28.74 | 28.14 | 28.34 | 32,487,104 | +0.22(+0.77%) |
Dec 10, 2014 | 28.52 | 28.59 | 28.03 | 28.13 | 35,606,348 | -0.36(-1.27%) |
Dec 09, 2014 | 28.32 | 28.64 | 28.03 | 28.49 | 36,868,696 | -0.24(-0.83%) |
Dec 08, 2014 | 28.93 | 29.14 | 28.52 | 28.73 | 36,429,284 | -0.36(-1.25%) |
Dec 05, 2014 | 29.01 | 29.27 | 28.98 | 29.09 | 26,580,458 | +0.16(+0.56%) |
Dec 04, 2014 | 28.88 | 28.93 | 28.61 | 28.93 | 30,294,984 | +0.02(+0.08%) |
Dec 03, 2014 | 29.10 | 29.26 | 28.89 | 28.91 | 39,695,224 | -0.13(-0.45%) |
Dec 02, 2014 | 28.71 | 29.04 | 28.71 | 29.04 | 36,719,484 | +0.33(+1.16%) |
Dec 01, 2014 | 28.74 | 29.05 | 28.50 | 28.71 | 40,006,092 | -0.06(-0.21%) |
Nov 28, 2014 | 28.61 | 29.11 | 28.53 | 28.77 | 24,768,826 | +0.27(+0.95%) |
Nov 26, 2014 | 28.09 | 28.50 | 28.50 | 28.50 | 31,154,438 | +0.45(+1.60%) |
Nov 25, 2014 | 28.08 | 28.17 | 27.92 | 28.05 | 37,665,640 | +0.05(+0.19%) |
Nov 24, 2014 | 27.72 | 28.13 | 27.68 | 28.00 | 43,140,156 | +0.51(+1.85%) |
Nov 21, 2014 | 27.79 | 28.16 | 27.42 | 27.49 | 73,446,744 | -0.28(-1.00%) |
Nov 20, 2014 | 26.37 | 27.78 | 26.26 | 27.76 | 80,264,480 | +1.24(+4.66%) |
Nov 19, 2014 | 26.79 | 26.87 | 26.45 | 26.53 | 27,567,042 | -0.28(-1.04%) |
Nov 18, 2014 | 26.40 | 26.95 | 26.38 | 26.81 | 39,718,172 | +0.36(+1.37%) |
Nov 17, 2014 | 26.12 | 26.45 | 26.07 | 26.44 | 22,848,182 | +0.22(+0.85%) |
Nov 14, 2014 | 26.06 | 26.23 | 25.76 | 26.22 | 23,443,044 | +0.21(+0.80%) |
Nov 13, 2014 | 25.76 | 26.15 | 25.75 | 26.01 | 34,243,148 | +0.23(+0.90%) |
Nov 12, 2014 | 25.66 | 25.81 | 25.49 | 25.78 | 29,593,320 | +0.05(+0.21%) |
Nov 11, 2014 | 25.76 | 25.90 | 25.64 | 25.72 | 25,478,534 | +0.04(+0.15%) |
Nov 10, 2014 | 25.82 | 25.86 | 25.55 | 25.69 | 39,679,068 | -0.25(-0.95%) |
Nov 07, 2014 | 26.24 | 26.26 | 25.63 | 25.93 | 35,744,080 | -0.19(-0.71%) |
Nov 06, 2014 | 26.02 | 26.44 | 25.80 | 26.12 | 32,682,584 | +0.05(+0.18%) |
Nov 05, 2014 | 26.30 | 26.33 | 25.95 | 26.07 | 44,935,156 | -0.43(-1.62%) |
Nov 04, 2014 | 26.28 | 26.68 | 26.24 | 26.50 | 45,202,228 | +0.18(+0.67%) |
Nov 03, 2014 | 25.94 | 26.45 | 25.93 | 26.32 | 37,344,720 | +0.23(+0.88%) |
Oct 31, 2014 | 25.89 | 26.09 | 25.46 | 26.09 | 67,891,352 | +1.10(+4.39%) |
Oct 30, 2014 | 25.76 | 25.79 | 24.86 | 25.00 | 71,956,368 | -1.03(-3.95%) |
Oct 29, 2014 | 25.90 | 26.06 | 25.71 | 26.03 | 32,082,368 | +0.14(+0.53%) |
Oct 28, 2014 | 25.50 | 25.89 | 25.50 | 25.89 | 28,490,090 | +0.41(+1.63%) |
Oct 27, 2014 | 25.38 | 25.55 | 25.14 | 25.47 | 30,957,214 | +0.02(+0.06%) |
Oct 24, 2014 | 25.10 | 25.57 | 24.99 | 25.46 | 36,252,680 | +0.38(+1.50%) |
Oct 23, 2014 | 25.10 | 25.25 | 25.01 | 25.08 | 29,006,034 | +0.32(+1.30%) |
Oct 22, 2014 | 25.06 | 25.22 | 24.72 | 24.76 | 34,832,936 | -0.26(-1.04%) |
Oct 21, 2014 | 24.30 | 25.03 | 24.23 | 25.02 | 43,374,428 | +0.79(+3.26%) |
Oct 20, 2014 | 23.82 | 24.32 | 23.73 | 24.23 | 39,780,596 | +0.15(+0.64%) |
Oct 17, 2014 | 23.94 | 24.21 | 23.76 | 24.08 | 48,881,684 | +0.41(+1.72%) |
Oct 16, 2014 | 23.70 | 24.15 | 23.59 | 23.67 | 62,280,764 | -0.33(-1.36%) |
Oct 15, 2014 | 23.43 | 24.28 | 22.75 | 24.00 | 120,309,056 | -0.66(-2.69%) |
Oct 14, 2014 | 24.54 | 25.06 | 24.33 | 24.66 | 89,455,504 | +0.51(+2.13%) |
Oct 13, 2014 | 24.34 | 24.84 | 24.16 | 24.15 | 54,888,380 | -0.34(-1.38%) |
Oct 10, 2014 | 25.03 | 25.21 | 23.40 | 24.48 | 105,464,296 | -1.31(-5.09%) |
Oct 09, 2014 | 26.20 | 26.42 | 25.76 | 25.80 | 36,740,288 | -0.50(-1.90%) |
Oct 08, 2014 | 25.70 | 26.37 | 25.43 | 26.29 | 45,566,604 | +0.61(+2.39%) |
Oct 07, 2014 | 26.12 | 26.12 | 25.64 | 25.68 | 33,850,884 | -0.49(-1.88%) |
Oct 06, 2014 | 26.20 | 26.45 | 25.99 | 26.17 | 31,700,382 | +0.06(+0.24%) |
Oct 03, 2014 | 25.83 | 26.22 | 25.68 | 26.11 | 33,671,964 | +0.39(+1.52%) |
Oct 02, 2014 | 26.06 | 26.09 | 25.52 | 25.72 | 42,894,780 | -0.36(-1.38%) |
Oct 01, 2014 | 26.55 | 26.68 | 25.96 | 26.08 | 45,733,736 | -0.64(-2.38%) |
Sep 30, 2014 | 26.78 | 26.85 | 26.40 | 26.72 | 45,975,004 | -0.06(-0.23%) |
Sep 29, 2014 | 26.13 | 26.85 | 26.04 | 26.78 | 37,796,236 | +0.49(+1.87%) |
Sep 26, 2014 | 26.29 | 26.36 | 25.80 | 26.29 | 33,735,380 | +0.09(+0.35%) |
Sep 25, 2014 | 26.61 | 26.69 | 25.99 | 26.19 | 45,154,248 | -0.47(-1.76%) |
Sep 24, 2014 | 26.39 | 26.74 | 26.37 | 26.66 | 24,540,882 | +0.25(+0.96%) |
Sep 23, 2014 | 26.63 | 26.63 | 26.38 | 26.41 | 33,484,036 | -0.22(-0.84%) |
Sep 22, 2014 | 26.68 | 26.88 | 26.51 | 26.63 | 33,167,980 | -0.08(-0.32%) |
Sep 19, 2014 | 26.98 | 27.02 | 26.72 | 26.72 | 61,075,388 | -0.27(-1.00%) |
Sep 18, 2014 | 26.95 | 26.98 | 26.75 | 26.98 | 31,038,788 | +0.15(+0.54%) |
Sep 17, 2014 | 26.78 | 27.01 | 26.65 | 26.84 | 34,250,740 | +0.04(+0.14%) |
Sep 16, 2014 | 26.45 | 26.92 | 26.45 | 26.80 | 27,209,710 | +0.30(+1.13%) |
Sep 15, 2014 | 26.63 | 26.68 | 26.26 | 26.50 | 29,245,032 | -0.06(-0.23%) |
Sep 12, 2014 | 26.78 | 26.78 | 26.47 | 26.56 | 34,843,496 | -0.31(-1.14%) |
Sep 11, 2014 | 26.69 | 26.87 | 26.49 | 26.87 | 28,609,600 | +0.00(+0.00%) |
Sep 10, 2014 | 26.74 | 26.95 | 26.60 | 26.87 | 26,020,406 | +0.08(+0.32%) |
Sep 09, 2014 | 27.08 | 27.08 | 26.74 | 26.78 | 29,109,740 | -0.32(-1.19%) |
Sep 08, 2014 | 26.82 | 27.28 | 26.76 | 27.11 | 32,402,206 | +0.25(+0.94%) |
Sep 05, 2014 | 26.79 | 26.95 | 26.72 | 26.85 | 27,164,806 | +0.07(+0.27%) |
Sep 04, 2014 | 26.49 | 26.92 | 26.49 | 26.78 | 36,016,364 | +0.26(+0.97%) |
Sep 03, 2014 | 26.72 | 26.76 | 26.43 | 26.52 | 34,758,936 | +0.00(+0.00%) |
Sep 02, 2014 | 26.67 | 26.78 | 26.42 | 26.52 | 41,831,604 | -0.27(-1.00%) |
Aug 29, 2014 | 26.71 | 26.79 | 26.79 | 26.79 | 42,102,008 | +0.21(+0.78%) |
Aug 28, 2014 | 26.55 | 26.71 | 26.55 | 26.59 | 24,644,958 | -0.11(-0.40%) |
Aug 27, 2014 | 26.77 | 26.81 | 26.59 | 26.69 | 22,376,556 | -0.01(-0.03%) |
Aug 26, 2014 | 26.69 | 26.89 | 26.62 | 26.70 | 25,629,568 | -0.01(-0.03%) |
Aug 25, 2014 | 26.92 | 26.97 | 26.59 | 26.71 | 24,261,018 | -0.10(-0.37%) |
Aug 22, 2014 | 27.01 | 27.01 | 26.78 | 26.81 | 27,628,310 | -0.16(-0.60%) |
Aug 21, 2014 | 26.44 | 27.00 | 26.43 | 26.97 | 48,436,056 | +0.50(+1.88%) |
Aug 20, 2014 | 26.26 | 26.48 | 26.22 | 26.47 | 35,374,548 | +0.12(+0.47%) |
Aug 19, 2014 | 26.47 | 26.47 | 26.28 | 26.35 | 38,165,400 | -0.05(-0.20%) |
Aug 18, 2014 | 26.29 | 26.45 | 26.07 | 26.40 | 35,493,932 | +0.18(+0.70%) |
Aug 15, 2014 | 26.16 | 26.23 | 25.87 | 26.22 | 37,252,776 | +0.18(+0.68%) |
Aug 14, 2014 | 26.12 | 26.26 | 25.89 | 26.04 | 33,173,870 | -0.12(-0.47%) |
Aug 13, 2014 | 25.50 | 26.20 | 25.50 | 26.16 | 47,290,464 | +0.74(+2.93%) |
Aug 12, 2014 | 25.25 | 25.43 | 25.07 | 25.42 | 32,339,036 | +0.08(+0.33%) |
Aug 11, 2014 | 25.18 | 25.50 | 25.17 | 25.33 | 36,131,568 | +0.32(+1.29%) |
Aug 08, 2014 | 25.15 | 25.32 | 24.97 | 25.01 | 46,255,500 | -0.06(-0.24%) |
Aug 07, 2014 | 25.27 | 25.43 | 24.97 | 25.07 | 36,260,920 | -0.13(-0.50%) |
Aug 06, 2014 | 25.01 | 25.47 | 24.85 | 25.20 | 36,394,816 | +0.02(+0.08%) |
Aug 05, 2014 | 26.12 | 25.92 | 25.01 | 25.18 | 64,831,032 | -0.77(-2.97%) |
Aug 04, 2014 | 25.75 | 25.98 | 25.57 | 25.95 | 35,492,140 | +0.23(+0.90%) |
Aug 01, 2014 | 25.72 | 25.94 | 25.62 | 25.72 | 43,916,848 | -0.11(-0.43%) |
Jul 31, 2014 | 25.98 | 26.10 | 25.77 | 25.83 | 46,329,212 | -0.35(-1.34%) |
Jul 30, 2014 | 26.15 | 26.35 | 25.94 | 26.18 | 43,012,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.12 | 26.20 | 25.98 | 26.06 | 34,299,808 | -0.03(-0.12%) |
Jul 28, 2014 | 26.09 | 26.16 | 25.82 | 26.09 | 40,637,972 | -0.02(-0.06%) |
Jul 25, 2014 | 26.03 | 26.20 | 25.86 | 26.10 | 41,478,364 | +0.00(+0.00%) |
Jul 24, 2014 | 26.20 | 26.43 | 25.99 | 26.10 | 43,533,480 | -0.19(-0.72%) |
Jul 23, 2014 | 26.43 | 26.46 | 26.14 | 26.30 | 34,103,832 | -0.22(-0.83%) |
Jul 22, 2014 | 26.04 | 26.55 | 25.97 | 26.52 | 56,242,688 | +0.56(+2.14%) |
Jul 21, 2014 | 25.57 | 26.09 | 25.56 | 25.96 | 42,054,564 | +0.27(+1.07%) |
Jul 18, 2014 | 25.76 | 25.77 | 25.45 | 25.69 | 61,048,608 | +0.00(+0.00%) |
Jul 17, 2014 | 26.07 | 26.19 | 25.63 | 25.69 | 92,432,920 | -0.72(-2.74%) |
Jul 16, 2014 | 25.39 | 26.48 | 25.31 | 26.41 | 178,098,528 | +2.24(+9.27%) |
Jul 15, 2014 | 24.07 | 24.24 | 23.75 | 24.17 | 78,364,952 | +0.17(+0.70%) |
Jul 14, 2014 | 23.94 | 24.07 | 23.89 | 24.00 | 31,735,296 | +0.18(+0.77%) |
Jul 11, 2014 | 23.83 | 23.97 | 23.66 | 23.82 | 26,310,312 | -0.01(-0.03%) |
Jul 10, 2014 | 23.32 | 23.88 | 23.20 | 23.83 | 42,420,500 | +0.28(+1.20%) |
Jul 09, 2014 | 23.51 | 23.61 | 23.39 | 23.54 | 37,133,380 | +0.08(+0.32%) |
Jul 08, 2014 | 23.63 | 23.69 | 23.40 | 23.47 | 48,625,816 | -0.18(-0.77%) |
Jul 07, 2014 | 23.70 | 23.78 | 23.57 | 23.65 | 29,122,930 | -0.08(-0.35%) |
Jul 03, 2014 | 23.69 | 23.73 | 23.73 | 23.73 | 26,814,632 | +0.12(+0.52%) |
Jul 02, 2014 | 23.62 | 23.67 | 23.48 | 23.61 | 21,958,474 | +0.00(+0.00%) |
Jul 01, 2014 | 23.62 | 23.70 | 23.53 | 23.61 | 37,020,404 | +0.06(+0.26%) |
Jun 30, 2014 | 23.53 | 23.63 | 23.37 | 23.55 | 28,206,612 | -0.02(-0.10%) |
Jun 27, 2014 | 23.53 | 23.63 | 23.40 | 23.57 | 40,379,536 | +0.11(+0.49%) |
Jun 26, 2014 | 23.48 | 23.55 | 23.33 | 23.46 | 35,048,000 | -0.08(-0.32%) |
Jun 25, 2014 | 23.23 | 23.63 | 23.20 | 23.54 | 57,914,128 | +0.29(+1.25%) |
Jun 24, 2014 | 22.99 | 23.50 | 22.93 | 23.25 | 70,026,344 | +0.21(+0.89%) |
Jun 23, 2014 | 22.94 | 23.10 | 22.75 | 23.04 | 34,746,688 | +0.02(+0.10%) |
Jun 20, 2014 | 22.92 | 23.02 | 22.89 | 23.02 | 52,257,760 | +0.08(+0.37%) |
Jun 19, 2014 | 22.84 | 22.93 | 22.78 | 22.93 | 35,626,072 | +0.12(+0.53%) |
Jun 18, 2014 | 22.77 | 22.85 | 22.61 | 22.81 | 45,139,244 | -0.02(-0.07%) |
Jun 17, 2014 | 22.77 | 22.94 | 22.74 | 22.83 | 37,329,388 | -0.05(-0.20%) |
Jun 16, 2014 | 22.65 | 22.98 | 22.61 | 22.87 | 47,566,668 | +0.11(+0.47%) |
Jun 13, 2014 | 22.67 | 22.91 | 22.53 | 22.77 | 160,321,920 | +1.46(+6.83%) |
Jun 12, 2014 | 21.23 | 21.42 | 21.17 | 21.31 | 37,874,208 | +0.02(+0.11%) |
Jun 11, 2014 | 21.45 | 21.50 | 21.19 | 21.29 | 36,320,224 | -0.24(-1.10%) |
Jun 10, 2014 | 21.23 | 21.59 | 21.13 | 21.52 | 44,562,044 | +0.05(+0.25%) |
Jun 06, 2014 | 21.17 | 21.50 | 21.14 | 21.47 | 45,652,680 | +0.39(+1.84%) |
Jun 05, 2014 | 21.01 | 21.08 | 20.91 | 21.08 | 34,810,852 | +0.05(+0.22%) |
Jun 04, 2014 | 20.97 | 21.16 | 20.96 | 21.04 | 28,350,190 | -0.05(-0.22%) |
Jun 03, 2014 | 20.75 | 21.11 | 20.67 | 21.08 | 43,594,256 | +0.30(+1.47%) |
Jun 02, 2014 | 20.82 | 20.85 | 20.67 | 20.78 | 26,554,516 | -0.05(-0.22%) |
May 30, 2014 | 20.53 | 20.82 | 20.53 | 20.82 | 57,258,068 | +0.27(+1.34%) |
May 29, 2014 | 20.51 | 20.55 | 20.37 | 20.55 | 27,047,056 | +0.06(+0.30%) |
May 28, 2014 | 20.35 | 20.53 | 20.32 | 20.49 | 35,576,064 | +0.13(+0.64%) |
May 27, 2014 | 20.07 | 20.38 | 19.95 | 20.36 | 35,752,428 | +0.32(+1.60%) |
May 23, 2014 | 19.93 | 20.04 | 20.04 | 20.04 | 22,530,348 | +0.08(+0.38%) |
May 22, 2014 | 19.98 | 20.02 | 19.88 | 19.96 | 14,862,921 | -0.01(-0.04%) |
May 21, 2014 | 19.89 | 20.01 | 19.82 | 19.97 | 24,489,932 | +0.12(+0.61%) |
May 20, 2014 | 19.83 | 19.95 | 19.72 | 19.85 | 29,155,642 | +0.00(+0.00%) |
May 19, 2014 | 19.63 | 19.89 | 19.63 | 19.85 | 29,749,658 | +0.17(+0.85%) |
May 16, 2014 | 19.85 | 19.87 | 19.62 | 19.68 | 39,383,796 | -0.14(-0.73%) |
May 15, 2014 | 20.07 | 20.20 | 19.82 | 19.82 | 41,469,832 | -0.24(-1.22%) |
May 14, 2014 | 20.19 | 20.21 | 20.07 | 20.07 | 23,283,498 | -0.09(-0.45%) |
May 13, 2014 | 20.19 | 20.23 | 20.07 | 20.16 | 26,893,742 | +0.06(+0.30%) |
May 12, 2014 | 20.13 | 20.23 | 20.05 | 20.10 | 26,962,912 | +0.05(+0.27%) |
May 09, 2014 | 20.10 | 20.13 | 19.98 | 20.05 | 26,666,128 | -0.03(-0.15%) |
May 08, 2014 | 20.06 | 20.22 | 19.98 | 20.08 | 31,483,020 | -0.02(-0.11%) |
May 07, 2014 | 20.01 | 20.16 | 19.98 | 20.10 | 32,206,896 | +0.13(+0.65%) |
May 06, 2014 | 19.94 | 20.11 | 19.82 | 19.97 | 27,806,812 | +0.02(+0.11%) |
May 05, 2014 | 19.94 | 20.01 | 19.81 | 19.95 | 27,143,326 | -0.01(-0.06%) |
May 02, 2014 | 20.07 | 20.13 | 19.95 | 19.96 | 32,072,060 | -0.03(-0.15%) |
May 01, 2014 | 20.03 | 20.15 | 19.94 | 19.99 | 25,982,570 | -0.18(-0.90%) |
Apr 30, 2014 | 19.89 | 20.18 | 19.81 | 20.17 | 34,019,996 | +0.16(+0.79%) |
Apr 29, 2014 | 19.92 | 20.14 | 19.91 | 20.01 | 29,167,844 | +0.11(+0.57%) |
Apr 28, 2014 | 19.78 | 19.94 | 19.66 | 19.90 | 44,240,420 | +0.05(+0.27%) |
Apr 25, 2014 | 20.14 | 20.19 | 19.79 | 19.84 | 44,485,592 | -0.37(-1.83%) |
Apr 24, 2014 | 20.26 | 20.37 | 20.13 | 20.21 | 33,562,276 | +0.00(+0.00%) |
Apr 23, 2014 | 20.25 | 20.38 | 20.19 | 20.21 | 33,675,004 | -0.07(-0.34%) |
Apr 22, 2014 | 20.34 | 20.39 | 20.15 | 20.28 | 39,006,788 | -0.08(-0.41%) |
Apr 21, 2014 | 20.44 | 20.44 | 20.20 | 20.37 | 26,948,004 | -0.07(-0.33%) |
Apr 17, 2014 | 20.31 | 20.43 | 20.43 | 20.43 | 50,434,328 | +0.08(+0.41%) |
Apr 16, 2014 | 20.39 | 20.58 | 20.10 | 20.35 | 69,970,696 | +0.12(+0.60%) |
Apr 15, 2014 | 20.03 | 20.28 | 19.92 | 20.23 | 58,496,632 | +0.16(+0.79%) |
Apr 14, 2014 | 19.88 | 20.14 | 19.75 | 20.07 | 35,516,352 | +0.29(+1.45%) |
Apr 11, 2014 | 19.85 | 20.09 | 19.78 | 19.78 | 47,806,660 | -0.19(-0.93%) |
Apr 10, 2014 | 20.41 | 20.47 | 19.92 | 19.97 | 53,189,096 | -0.42(-2.06%) |
Apr 09, 2014 | 20.35 | 20.42 | 20.20 | 20.39 | 45,532,332 | +0.05(+0.26%) |
Apr 08, 2014 | 19.92 | 20.39 | 19.91 | 20.34 | 74,778,856 | +0.32(+1.60%) |
Apr 07, 2014 | 19.87 | 20.21 | 19.80 | 20.01 | 65,709,852 | +0.25(+1.24%) |
Apr 04, 2014 | 20.02 | 20.17 | 19.73 | 19.77 | 63,409,824 | -0.19(-0.95%) |
Apr 03, 2014 | 19.76 | 20.00 | 19.75 | 19.96 | 50,749,104 | +0.39(+2.01%) |
Apr 02, 2014 | 19.62 | 19.69 | 19.38 | 19.56 | 29,535,922 | -0.08(-0.38%) |
Apr 01, 2014 | 19.50 | 19.65 | 19.38 | 19.64 | 31,063,718 | +0.13(+0.68%) |
Mar 31, 2014 | 19.38 | 19.69 | 19.36 | 19.51 | 38,695,436 | +0.15(+0.76%) |
Mar 28, 2014 | 19.20 | 19.50 | 19.13 | 19.36 | 30,282,956 | +0.23(+1.22%) |
Mar 27, 2014 | 19.16 | 19.46 | 19.11 | 19.13 | 35,856,100 | -0.05(-0.26%) |
Mar 26, 2014 | 19.34 | 19.45 | 19.13 | 19.18 | 34,728,076 | -0.06(-0.33%) |
Mar 25, 2014 | 19.04 | 19.40 | 19.02 | 19.24 | 42,376,936 | +0.26(+1.35%) |
Mar 24, 2014 | 19.05 | 19.18 | 18.83 | 18.98 | 48,893,564 | -0.04(-0.20%) |
Mar 21, 2014 | 19.35 | 19.41 | 19.01 | 19.02 | 75,248,776 | -0.19(-1.00%) |
Mar 20, 2014 | 18.89 | 19.34 | 18.85 | 19.21 | 48,791,820 | +0.31(+1.62%) |
Mar 19, 2014 | 18.78 | 19.08 | 18.72 | 18.91 | 44,940,124 | +0.15(+0.81%) |
Mar 18, 2014 | 18.65 | 18.82 | 18.55 | 18.76 | 34,753,016 | +0.09(+0.49%) |
Mar 17, 2014 | 18.62 | 18.76 | 18.51 | 18.67 | 24,430,160 | +0.15(+0.82%) |
Mar 14, 2014 | 18.50 | 18.62 | 18.44 | 18.51 | 28,857,468 | -0.05(-0.28%) |
Mar 13, 2014 | 18.74 | 18.89 | 18.46 | 18.57 | 34,719,864 | -0.14(-0.77%) |
Mar 12, 2014 | 18.63 | 18.80 | 18.60 | 18.71 | 28,097,326 | +0.02(+0.12%) |
Mar 11, 2014 | 18.73 | 18.78 | 18.60 | 18.69 | 35,272,388 | -0.08(-0.44%) |
Mar 10, 2014 | 18.60 | 18.81 | 18.57 | 18.77 | 32,952,958 | +0.15(+0.81%) |
Mar 07, 2014 | 18.67 | 18.78 | 18.57 | 18.62 | 33,586,528 | +0.01(+0.04%) |
Mar 06, 2014 | 18.57 | 18.63 | 18.42 | 18.61 | 29,585,736 | +0.10(+0.53%) |
Mar 05, 2014 | 18.67 | 18.67 | 18.44 | 18.51 | 27,672,906 | -0.08(-0.45%) |
Mar 04, 2014 | 18.68 | 18.73 | 18.51 | 18.60 | 31,308,798 | +0.08(+0.45%) |
Mar 03, 2014 | 18.55 | 18.58 | 18.36 | 18.51 | 34,043,736 | -0.20(-1.05%) |
Feb 28, 2014 | 18.73 | 18.78 | 18.57 | 18.71 | 31,075,966 | +0.00(+0.00%) |
Feb 27, 2014 | 18.74 | 18.74 | 18.52 | 18.71 | 26,273,656 | -0.03(-0.16%) |
Feb 26, 2014 | 18.70 | 18.88 | 18.60 | 18.74 | 26,177,374 | +0.14(+0.73%) |
Feb 25, 2014 | 18.64 | 18.67 | 18.48 | 18.61 | 28,501,966 | -0.01(-0.04%) |
Feb 24, 2014 | 18.48 | 18.80 | 18.45 | 18.61 | 31,951,190 | +0.16(+0.86%) |
Feb 21, 2014 | 18.85 | 18.86 | 18.40 | 18.45 | 40,516,304 | -0.24(-1.29%) |
Feb 20, 2014 | 18.54 | 18.78 | 18.51 | 18.70 | 26,706,404 | +0.18(+0.98%) |
Feb 19, 2014 | 18.63 | 18.68 | 18.45 | 18.51 | 33,987,012 | -0.20(-1.05%) |
Feb 18, 2014 | 18.64 | 18.73 | 18.55 | 18.71 | 23,472,660 | +0.00(+0.02%) |
Feb 14, 2014 | 18.57 | 18.71 | 18.71 | 18.71 | 27,180,144 | +0.04(+0.22%) |
Feb 13, 2014 | 18.46 | 18.70 | 18.37 | 18.67 | 30,331,878 | +0.11(+0.61%) |
Feb 12, 2014 | 18.52 | 18.66 | 18.42 | 18.55 | 34,211,140 | +0.06(+0.33%) |
Feb 11, 2014 | 18.40 | 18.53 | 18.39 | 18.49 | 23,697,372 | +0.14(+0.74%) |
Feb 10, 2014 | 18.22 | 18.42 | 18.18 | 18.36 | 32,468,276 | +0.06(+0.35%) |
Feb 07, 2014 | 18.29 | 18.33 | 17.96 | 18.29 | 40,871,192 | +0.16(+0.90%) |
Feb 06, 2014 | 17.83 | 18.20 | 17.80 | 18.13 | 36,993,312 | +0.36(+2.00%) |
Feb 05, 2014 | 17.91 | 17.96 | 17.76 | 17.77 | 42,926,644 | -0.06(-0.32%) |
Feb 04, 2014 | 17.96 | 17.99 | 17.65 | 17.83 | 67,884,088 | -0.10(-0.54%) |