Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.48 | 28.51 | 28.19 | 28.40 | 103,916,552 | -0.02(-0.06%) |
Nov 26, 2014 | 28.16 | 28.42 | 28.42 | 28.42 | 170,727,520 | +0.33(+1.19%) |
Nov 25, 2014 | 28.43 | 28.60 | 28.05 | 28.08 | 288,033,152 | -0.24(-0.86%) |
Nov 24, 2014 | 27.90 | 28.36 | 27.85 | 28.33 | 196,426,768 | +0.51(+1.85%) |
Nov 21, 2014 | 28.06 | 28.07 | 27.71 | 27.81 | 239,452,704 | +0.04(+0.14%) |
Nov 20, 2014 | 27.44 | 27.91 | 27.43 | 27.77 | 181,488,672 | +0.39(+1.43%) |
Nov 19, 2014 | 27.57 | 27.64 | 27.17 | 27.38 | 175,159,328 | -0.19(-0.69%) |
Nov 18, 2014 | 27.21 | 27.63 | 27.20 | 27.57 | 185,073,680 | +0.35(+1.30%) |
Nov 17, 2014 | 27.29 | 28.01 | 27.06 | 27.22 | 195,606,912 | -0.05(-0.17%) |
Nov 14, 2014 | 27.02 | 27.27 | 27.00 | 27.27 | 184,527,408 | +0.32(+1.21%) |
Nov 13, 2014 | 26.70 | 27.09 | 26.65 | 26.94 | 249,010,208 | +0.37(+1.41%) |
Nov 12, 2014 | 26.12 | 26.61 | 26.12 | 26.57 | 194,727,904 | +0.37(+1.41%) |
Nov 11, 2014 | 25.96 | 26.21 | 25.89 | 26.20 | 114,702,488 | +0.21(+0.80%) |
Nov 10, 2014 | 26.03 | 26.11 | 25.95 | 25.99 | 113,512,648 | -0.04(-0.17%) |
Nov 07, 2014 | 25.97 | 26.10 | 25.92 | 26.03 | 141,091,792 | +0.07(+0.29%) |
Nov 06, 2014 | 25.93 | 25.98 | 25.74 | 25.96 | 146,291,408 | -0.01(-0.04%) |
Nov 05, 2014 | 26.02 | 26.07 | 25.79 | 25.97 | 156,784,192 | +0.06(+0.24%) |
Nov 04, 2014 | 26.09 | 26.12 | 25.69 | 25.90 | 173,974,864 | -0.19(-0.73%) |
Nov 03, 2014 | 25.81 | 26.31 | 25.76 | 26.10 | 218,809,296 | +0.33(+1.30%) |
Oct 31, 2014 | 25.76 | 25.77 | 25.57 | 25.76 | 187,140,208 | +0.24(+0.95%) |
Oct 30, 2014 | 25.51 | 25.61 | 25.26 | 25.52 | 170,350,592 | -0.09(-0.34%) |
Oct 29, 2014 | 25.44 | 25.61 | 25.37 | 25.60 | 220,833,488 | +0.14(+0.56%) |
Oct 28, 2014 | 25.14 | 25.46 | 25.13 | 25.46 | 201,333,520 | +0.39(+1.55%) |
Oct 27, 2014 | 25.01 | 25.10 | 25.10 | 25.07 | 143,248,880 | -0.03(-0.10%) |
Oct 24, 2014 | 25.09 | 25.16 | 24.93 | 25.10 | 197,263,008 | +0.09(+0.37%) |
Oct 23, 2014 | 24.83 | 25.06 | 24.72 | 25.01 | 297,871,488 | +0.44(+1.79%) |
Oct 22, 2014 | 24.53 | 24.83 | 24.47 | 24.57 | 286,087,072 | +0.12(+0.51%) |
Oct 21, 2014 | 24.57 | 24.57 | 24.16 | 24.44 | 396,503,424 | +0.65(+2.72%) |
Oct 20, 2014 | 23.45 | 23.84 | 23.45 | 23.80 | 324,169,696 | +0.50(+2.14%) |
Oct 17, 2014 | 23.26 | 23.61 | 23.09 | 23.30 | 285,828,096 | +0.34(+1.46%) |
Oct 16, 2014 | 22.79 | 23.31 | 22.76 | 22.96 | 302,446,144 | -0.31(-1.31%) |
Oct 15, 2014 | 23.37 | 23.65 | 22.70 | 23.27 | 423,002,208 | -0.29(-1.23%) |
Oct 14, 2014 | 23.95 | 23.98 | 23.51 | 23.56 | 266,930,384 | -0.25(-1.06%) |
Oct 13, 2014 | 24.17 | 24.28 | 23.81 | 23.81 | 224,433,024 | -0.22(-0.91%) |
Oct 10, 2014 | 24.02 | 24.34 | 23.97 | 24.03 | 278,080,352 | -0.07(-0.29%) |
Oct 09, 2014 | 24.22 | 24.42 | 24.00 | 24.10 | 324,222,720 | +0.05(+0.22%) |
Oct 08, 2014 | 23.56 | 24.12 | 23.45 | 24.04 | 240,569,120 | +0.49(+2.08%) |
Oct 07, 2014 | 23.72 | 23.88 | 23.55 | 23.56 | 176,399,248 | -0.21(-0.87%) |
Oct 06, 2014 | 23.84 | 24.01 | 23.71 | 23.76 | 155,246,992 | +0.00(+0.00%) |
Oct 03, 2014 | 23.72 | 23.90 | 23.62 | 23.76 | 182,236,512 | -0.07(-0.28%) |
Oct 02, 2014 | 23.68 | 23.91 | 23.39 | 23.83 | 200,127,600 | +0.17(+0.73%) |
Oct 01, 2014 | 23.99 | 24.02 | 23.54 | 23.66 | 215,785,264 | -0.37(-1.56%) |
Sep 30, 2014 | 24.05 | 24.22 | 23.98 | 24.03 | 231,595,952 | +0.15(+0.64%) |
Sep 29, 2014 | 23.53 | 23.96 | 23.53 | 23.88 | 208,547,424 | -0.15(-0.64%) |
Sep 26, 2014 | 23.50 | 24.03 | 23.47 | 24.03 | 261,474,368 | +0.69(+2.94%) |
Sep 25, 2014 | 23.98 | 24.02 | 23.31 | 23.35 | 419,392,864 | -0.93(-3.81%) |
Sep 24, 2014 | 24.37 | 24.53 | 24.14 | 24.27 | 252,065,040 | -0.21(-0.87%) |
Sep 23, 2014 | 24.00 | 24.55 | 23.98 | 24.48 | 265,653,536 | +0.38(+1.56%) |
Sep 22, 2014 | 24.28 | 24.36 | 23.99 | 24.11 | 221,148,944 | +0.02(+0.10%) |
Sep 19, 2014 | 24.40 | 24.41 | 24.06 | 24.08 | 297,242,496 | -0.20(-0.82%) |
Sep 18, 2014 | 24.31 | 24.41 | 24.23 | 24.28 | 156,274,304 | +0.05(+0.21%) |
Sep 17, 2014 | 24.16 | 24.28 | 23.99 | 24.23 | 255,380,272 | +0.17(+0.71%) |
Sep 16, 2014 | 23.81 | 24.15 | 23.59 | 24.06 | 280,372,320 | -0.18(-0.76%) |
Sep 15, 2014 | 24.52 | 24.58 | 24.20 | 24.24 | 256,936,864 | -0.01(-0.03%) |
Sep 12, 2014 | 24.14 | 24.38 | 24.11 | 24.25 | 268,711,936 | +0.05(+0.23%) |
Sep 11, 2014 | 23.95 | 24.20 | 23.76 | 24.19 | 261,470,688 | +0.10(+0.43%) |
Sep 10, 2014 | 23.38 | 24.12 | 23.33 | 24.09 | 422,529,728 | +0.72(+3.07%) |
Sep 09, 2014 | 23.63 | 24.59 | 22.93 | 23.37 | 795,396,416 | -0.09(-0.38%) |
Sep 08, 2014 | 23.69 | 23.69 | 23.39 | 23.46 | 194,176,784 | -0.15(-0.62%) |
Sep 05, 2014 | 23.57 | 23.67 | 23.45 | 23.61 | 245,068,048 | +0.20(+0.87%) |
Sep 04, 2014 | 23.58 | 23.87 | 23.33 | 23.40 | 359,100,352 | -0.20(-0.83%) |
Sep 03, 2014 | 24.59 | 24.62 | 23.51 | 23.60 | 525,452,352 | -1.04(-4.22%) |
Sep 02, 2014 | 24.58 | 24.75 | 24.50 | 24.64 | 224,452,688 | +0.19(+0.78%) |
Aug 29, 2014 | 24.54 | 24.45 | 24.45 | 24.45 | 186,954,560 | +0.06(+0.24%) |
Aug 28, 2014 | 24.36 | 24.52 | 24.23 | 24.39 | 286,904,192 | +0.03(+0.12%) |
Aug 27, 2014 | 24.10 | 24.47 | 24.03 | 24.36 | 204,403,120 | +0.30(+1.23%) |
Aug 26, 2014 | 24.19 | 24.21 | 24.06 | 24.07 | 138,891,264 | -0.16(-0.64%) |
Aug 25, 2014 | 24.28 | 24.37 | 24.16 | 24.22 | 168,536,480 | +0.05(+0.22%) |
Aug 22, 2014 | 23.92 | 24.20 | 23.90 | 24.17 | 185,230,832 | +0.18(+0.74%) |
Aug 21, 2014 | 23.99 | 24.08 | 23.91 | 23.99 | 140,304,336 | +0.00(+0.01%) |
Aug 20, 2014 | 23.96 | 24.11 | 23.84 | 23.99 | 220,686,416 | +0.01(+0.04%) |
Aug 19, 2014 | 23.71 | 24.02 | 23.69 | 23.98 | 290,806,816 | +0.33(+1.38%) |
Aug 18, 2014 | 23.49 | 23.70 | 23.40 | 23.65 | 199,320,400 | +0.28(+1.20%) |
Aug 15, 2014 | 23.35 | 23.41 | 23.10 | 23.37 | 205,217,504 | +0.11(+0.49%) |
Aug 14, 2014 | 23.22 | 23.27 | 23.09 | 23.26 | 117,791,472 | +0.06(+0.27%) |
Aug 13, 2014 | 22.93 | 23.19 | 22.93 | 23.20 | 133,730,912 | +0.30(+1.32%) |
Aug 12, 2014 | 22.91 | 23.11 | 22.81 | 22.89 | 141,643,424 | -0.00(-0.02%) |
Aug 11, 2014 | 22.73 | 22.92 | 22.62 | 22.90 | 153,243,008 | +0.30(+1.32%) |
Aug 08, 2014 | 22.48 | 22.62 | 22.25 | 22.60 | 175,510,448 | +0.06(+0.28%) |
Aug 07, 2014 | 22.64 | 22.89 | 22.45 | 22.54 | 195,629,264 | -0.09(-0.38%) |
Aug 06, 2014 | 22.57 | 22.75 | 22.56 | 22.62 | 161,707,664 | -0.04(-0.17%) |
Aug 05, 2014 | 22.72 | 22.79 | 22.48 | 22.66 | 234,427,248 | -0.11(-0.49%) |
Aug 04, 2014 | 22.96 | 23.01 | 22.67 | 22.77 | 166,381,232 | -0.13(-0.56%) |
Aug 01, 2014 | 22.61 | 23.02 | 22.59 | 22.90 | 203,624,720 | +0.13(+0.55%) |
Jul 31, 2014 | 23.15 | 23.22 | 22.71 | 22.78 | 236,953,536 | -0.61(-2.60%) |
Jul 30, 2014 | 23.45 | 23.51 | 23.27 | 23.38 | 138,530,976 | -0.05(-0.23%) |
Jul 29, 2014 | 23.66 | 23.69 | 23.41 | 23.44 | 180,974,688 | -0.15(-0.65%) |
Jul 28, 2014 | 23.30 | 23.64 | 23.24 | 23.59 | 231,956,064 | +0.32(+1.38%) |
Jul 25, 2014 | 23.07 | 23.31 | 23.02 | 23.27 | 182,460,352 | +0.15(+0.66%) |
Jul 24, 2014 | 23.12 | 23.19 | 22.97 | 23.12 | 191,872,000 | -0.04(-0.16%) |
Jul 23, 2014 | 22.73 | 23.32 | 22.67 | 23.15 | 381,247,680 | +0.59(+2.61%) |
Jul 22, 2014 | 22.56 | 22.61 | 22.42 | 22.57 | 220,422,608 | +0.19(+0.83%) |
Jul 21, 2014 | 22.63 | 22.63 | 22.33 | 22.38 | 162,580,336 | -0.12(-0.52%) |
Jul 18, 2014 | 22.30 | 22.57 | 22.16 | 22.50 | 209,821,472 | +0.32(+1.44%) |
Jul 17, 2014 | 22.64 | 22.70 | 22.05 | 22.18 | 238,936,736 | -0.40(-1.78%) |
Jul 16, 2014 | 23.10 | 23.13 | 22.57 | 22.58 | 223,497,952 | -0.13(-0.57%) |
Jul 15, 2014 | 23.06 | 23.07 | 22.64 | 22.71 | 186,300,688 | -0.27(-1.17%) |
Jul 14, 2014 | 22.84 | 23.08 | 22.79 | 22.98 | 178,748,672 | +0.29(+1.29%) |
Jul 11, 2014 | 22.72 | 22.84 | 22.60 | 22.69 | 142,790,528 | +0.04(+0.19%) |
Jul 10, 2014 | 22.34 | 22.76 | 22.28 | 22.64 | 166,226,944 | -0.08(-0.37%) |
Jul 09, 2014 | 22.74 | 22.86 | 22.58 | 22.73 | 152,155,280 | +0.01(+0.04%) |
Jul 08, 2014 | 22.94 | 23.06 | 22.38 | 22.72 | 273,266,304 | -0.15(-0.64%) |
Jul 07, 2014 | 22.43 | 22.87 | 22.42 | 22.86 | 229,365,520 | +0.46(+2.06%) |
Jul 03, 2014 | 22.32 | 22.40 | 22.40 | 22.40 | 96,087,664 | +0.13(+0.59%) |
Jul 02, 2014 | 22.36 | 22.41 | 22.18 | 22.27 | 118,995,952 | -0.01(-0.04%) |
Jul 01, 2014 | 22.28 | 22.41 | 22.19 | 22.28 | 159,958,192 | +0.14(+0.64%) |
Jun 30, 2014 | 21.94 | 22.33 | 21.94 | 22.14 | 207,376,736 | +0.23(+1.03%) |
Jun 27, 2014 | 21.64 | 21.92 | 21.62 | 21.91 | 268,759,040 | +0.26(+1.19%) |
Jun 26, 2014 | 21.53 | 21.69 | 21.39 | 21.66 | 136,333,296 | +0.13(+0.60%) |
Jun 25, 2014 | 21.49 | 21.61 | 21.36 | 21.53 | 153,815,824 | +0.02(+0.09%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.49 | 21.51 | 163,477,200 | -0.13(-0.61%) |
Jun 23, 2014 | 21.76 | 21.83 | 21.58 | 21.64 | 182,868,096 | -0.02(-0.09%) |
Jun 20, 2014 | 21.88 | 22.05 | 21.66 | 21.66 | 423,516,704 | -0.23(-1.03%) |
Jun 19, 2014 | 21.99 | 21.99 | 21.76 | 21.88 | 148,816,224 | -0.08(-0.35%) |
Jun 18, 2014 | 21.98 | 21.99 | 21.76 | 21.96 | 139,735,504 | +0.02(+0.11%) |
Jun 17, 2014 | 21.99 | 22.08 | 21.87 | 21.94 | 124,508,560 | -0.03(-0.13%) |
Jun 16, 2014 | 21.80 | 22.10 | 21.79 | 21.97 | 148,360,272 | +0.22(+1.01%) |
Jun 13, 2014 | 21.97 | 22.02 | 21.65 | 21.75 | 228,868,288 | -0.24(-1.09%) |
Jun 12, 2014 | 22.40 | 22.42 | 21.89 | 21.99 | 228,910,720 | -0.37(-1.67%) |
Jun 11, 2014 | 22.43 | 22.58 | 22.27 | 22.36 | 190,945,376 | -0.09(-0.41%) |
Jun 10, 2014 | 22.57 | 22.64 | 22.29 | 22.45 | 262,191,536 | +0.48(+2.20%) |
Jun 06, 2014 | 22.12 | 22.16 | 21.93 | 21.97 | 367,786,272 | -0.06(-0.28%) |
Jun 05, 2014 | 21.99 | 22.10 | 21.87 | 22.03 | 313,478,624 | +0.09(+0.39%) |
Jun 04, 2014 | 21.69 | 22.05 | 21.65 | 21.95 | 351,286,432 | +0.25(+1.14%) |
Jun 03, 2014 | 21.39 | 21.74 | 21.38 | 21.70 | 306,363,712 | +0.30(+1.41%) |
Jun 02, 2014 | 21.58 | 21.61 | 21.19 | 21.40 | 386,564,896 | -0.15(-0.69%) |
May 30, 2014 | 21.71 | 21.92 | 21.40 | 21.54 | 591,865,088 | -0.08(-0.37%) |
May 29, 2014 | 21.37 | 21.68 | 21.37 | 21.62 | 392,583,552 | +0.39(+1.82%) |
May 28, 2014 | 21.31 | 21.44 | 21.23 | 21.24 | 329,588,704 | -0.06(-0.26%) |
May 27, 2014 | 20.96 | 21.30 | 20.95 | 21.29 | 363,993,184 | +0.39(+1.87%) |
May 23, 2014 | 20.67 | 20.92 | 20.64 | 20.90 | 1,705,713,024 | +0.23(+1.13%) |
May 22, 2014 | 20.65 | 20.76 | 20.56 | 20.67 | 1,474,697,600 | +0.03(+0.16%) |
May 21, 2014 | 20.55 | 20.65 | 20.49 | 20.64 | 1,446,046,976 | +0.05(+0.26%) |
May 20, 2014 | 20.57 | 20.64 | 20.45 | 20.58 | 1,725,005,440 | +0.00(+0.02%) |
May 19, 2014 | 20.35 | 20.67 | 20.33 | 20.58 | 2,334,094,592 | +0.24(+1.19%) |
May 16, 2014 | 20.03 | 20.34 | 19.92 | 20.34 | 2,029,261,952 | +0.30(+1.48%) |
May 15, 2014 | 20.24 | 20.30 | 20.01 | 20.04 | 1,695,696,640 | -0.17(-0.85%) |
May 14, 2014 | 20.16 | 20.33 | 20.14 | 20.21 | 1,222,333,056 | +0.00(+0.02%) |
May 13, 2014 | 20.15 | 20.23 | 20.10 | 20.21 | 1,173,361,536 | +0.03(+0.16%) |
May 12, 2014 | 19.99 | 20.20 | 19.99 | 20.18 | 1,566,141,184 | +0.25(+1.24%) |
May 09, 2014 | 19.89 | 19.95 | 19.75 | 19.93 | 2,141,952,000 | -0.08(-0.42%) |
May 08, 2014 | 20.02 | 20.23 | 19.96 | 20.01 | 1,691,665,280 | -0.14(-0.71%) |
May 07, 2014 | 20.25 | 20.32 | 20.00 | 20.16 | 2,078,212,608 | -0.07(-0.35%) |
May 06, 2014 | 20.48 | 20.57 | 20.23 | 20.23 | 2,751,935,232 | -0.22(-1.09%) |
May 05, 2014 | 20.08 | 20.45 | 20.08 | 20.45 | 2,109,090,816 | +0.29(+1.41%) |
May 02, 2014 | 20.16 | 20.22 | 20.07 | 20.16 | 1,407,061,632 | +0.04(+0.19%) |
May 01, 2014 | 20.14 | 20.24 | 19.95 | 20.13 | 1,793,027,456 | +0.05(+0.24%) |
Apr 30, 2014 | 20.17 | 20.40 | 20.07 | 20.08 | 3,354,952,704 | -0.08(-0.38%) |
Apr 29, 2014 | 20.20 | 20.28 | 20.06 | 20.16 | 2,478,722,816 | -0.06(-0.30%) |
Apr 28, 2014 | 19.49 | 20.27 | 19.48 | 20.22 | 623,761,920 | +0.75(+3.87%) |
Apr 25, 2014 | 19.21 | 19.46 | 19.19 | 19.46 | 2,867,362,816 | +0.14(+0.73%) |
Apr 24, 2014 | 19.33 | 19.40 | 19.08 | 19.32 | 1,288,124,928 | +1.46(+8.20%) |
Apr 23, 2014 | 18.00 | 18.07 | 17.85 | 17.86 | 2,901,635,328 | -0.24(-1.31%) |
Apr 22, 2014 | 17.98 | 18.10 | 17.92 | 18.09 | 1,488,237,568 | +0.02(+0.10%) |
Apr 21, 2014 | 17.88 | 18.11 | 17.83 | 18.07 | 1,341,191,168 | +0.21(+1.19%) |
Apr 17, 2014 | 17.69 | 17.96 | 17.67 | 17.86 | 2,089,012,864 | +0.20(+1.14%) |
Apr 16, 2014 | 17.63 | 17.73 | 17.49 | 17.66 | 1,577,888,896 | +0.04(+0.20%) |
Apr 15, 2014 | 17.70 | 17.75 | 17.40 | 17.62 | 1,957,909,504 | -0.13(-0.71%) |
Apr 14, 2014 | 17.76 | 17.77 | 17.60 | 17.75 | 1,511,092,608 | +0.07(+0.40%) |
Apr 11, 2014 | 17.66 | 17.79 | 17.60 | 17.68 | 1,996,316,800 | -0.13(-0.74%) |
Apr 10, 2014 | 18.06 | 18.11 | 17.80 | 17.81 | 1,760,729,984 | -0.23(-1.29%) |
Apr 09, 2014 | 17.78 | 18.05 | 17.76 | 18.05 | 1,514,733,824 | +0.23(+1.31%) |
Apr 08, 2014 | 17.87 | 17.90 | 17.65 | 17.81 | 1,791,854,976 | -0.00(-0.01%) |
Apr 07, 2014 | 17.97 | 18.07 | 17.76 | 17.81 | 2,129,539,072 | -0.28(-1.57%) |
Apr 04, 2014 | 18.37 | 18.37 | 18.05 | 18.10 | 2,022,278,272 | -0.24(-1.29%) |
Apr 03, 2014 | 18.42 | 18.46 | 18.29 | 18.33 | 1,192,745,984 | -0.13(-0.69%) |
Apr 02, 2014 | 18.46 | 18.49 | 18.38 | 18.46 | 1,325,556,736 | +0.03(+0.17%) |
Apr 01, 2014 | 18.30 | 18.44 | 18.26 | 18.43 | 1,474,989,312 | +0.17(+0.91%) |
Mar 31, 2014 | 18.35 | 18.40 | 18.24 | 18.26 | 1,239,217,408 | -0.00(-0.02%) |
Mar 28, 2014 | 18.32 | 18.34 | 18.18 | 18.27 | 1,473,549,312 | -0.02(-0.11%) |
Mar 27, 2014 | 18.38 | 18.43 | 18.21 | 18.29 | 1,631,272,448 | -0.08(-0.43%) |
Mar 26, 2014 | 18.60 | 18.68 | 18.34 | 18.37 | 2,202,403,840 | -0.18(-0.96%) |
Mar 25, 2014 | 18.43 | 18.57 | 18.36 | 18.54 | 2,074,016,000 | +0.20(+1.08%) |
Mar 24, 2014 | 18.32 | 18.39 | 18.21 | 18.35 | 2,613,343,744 | +0.21(+1.19%) |
Mar 21, 2014 | 18.10 | 18.16 | 17.91 | 18.13 | 2,748,129,536 | +0.14(+0.79%) |
Mar 20, 2014 | 18.03 | 18.13 | 17.94 | 17.99 | 1,531,108,864 | -0.09(-0.48%) |
Mar 19, 2014 | 18.11 | 18.25 | 18.00 | 18.08 | 1,651,288,704 | -0.00(-0.03%) |
Mar 18, 2014 | 17.89 | 18.10 | 17.87 | 18.08 | 1,540,283,904 | +0.16(+0.88%) |
Mar 17, 2014 | 17.96 | 18.03 | 17.89 | 17.92 | 1,466,061,312 | +0.07(+0.39%) |
Mar 14, 2014 | 17.99 | 18.06 | 17.80 | 17.85 | 1,742,709,248 | -0.20(-1.12%) |
Mar 13, 2014 | 18.29 | 18.36 | 18.01 | 18.06 | 1,893,643,648 | -0.20(-1.11%) |
Mar 12, 2014 | 18.19 | 18.28 | 18.10 | 18.26 | 1,464,456,704 | +0.02(+0.10%) |
Mar 11, 2014 | 18.22 | 18.33 | 18.12 | 18.24 | 2,051,469,440 | +0.18(+0.97%) |
Mar 10, 2014 | 17.98 | 18.15 | 17.98 | 18.07 | 1,312,061,696 | +0.02(+0.09%) |
Mar 07, 2014 | 18.07 | 18.10 | 17.90 | 18.05 | 1,621,706,624 | -0.01(-0.06%) |
Mar 06, 2014 | 18.13 | 18.19 | 17.97 | 18.06 | 1,362,791,424 | -0.05(-0.30%) |
Mar 05, 2014 | 18.07 | 18.20 | 18.00 | 18.11 | 1,469,867,008 | +0.04(+0.21%) |
Mar 04, 2014 | 18.07 | 18.12 | 17.96 | 18.08 | 1,903,908,864 | +0.12(+0.66%) |
Mar 03, 2014 | 17.81 | 18.06 | 17.79 | 17.96 | 1,754,332,160 | +0.05(+0.29%) |
Feb 28, 2014 | 18.00 | 18.13 | 17.77 | 17.91 | 2,732,865,280 | -0.05(-0.27%) |
Feb 27, 2014 | 17.60 | 17.99 | 17.56 | 17.96 | 2,217,935,360 | +0.35(+1.99%) |
Feb 26, 2014 | 17.82 | 17.86 | 17.54 | 17.60 | 2,029,375,616 | -0.16(-0.90%) |
Feb 25, 2014 | 18.01 | 18.02 | 17.73 | 17.76 | 1,704,157,824 | -0.19(-1.04%) |
Feb 24, 2014 | 17.80 | 18.03 | 17.78 | 17.95 | 2,122,626,944 | +0.08(+0.44%) |
Feb 21, 2014 | 18.13 | 18.19 | 17.85 | 17.87 | 2,048,239,744 | -0.20(-1.11%) |
Feb 20, 2014 | 18.14 | 18.27 | 18.00 | 18.07 | 2,247,147,264 | -0.21(-1.16%) |
Feb 19, 2014 | 18.54 | 18.61 | 18.18 | 18.29 | 2,305,262,336 | -0.29(-1.58%) |
Feb 18, 2014 | 18.58 | 18.76 | 18.57 | 18.58 | 1,912,075,776 | +0.07(+0.37%) |
Feb 14, 2014 | 18.46 | 18.58 | 18.42 | 18.51 | 2,005,183,360 | -0.02(-0.08%) |
Feb 13, 2014 | 18.19 | 18.54 | 18.18 | 18.53 | 2,258,461,952 | +0.29(+1.59%) |
Feb 12, 2014 | 18.27 | 18.36 | 18.14 | 18.24 | 2,263,625,216 | -0.00(-0.01%) |
Feb 11, 2014 | 18.06 | 18.30 | 18.02 | 18.24 | 2,073,748,608 | +0.24(+1.32%) |
Feb 10, 2014 | 17.65 | 18.10 | 17.63 | 18.00 | 2,538,833,152 | +0.32(+1.79%) |
Feb 07, 2014 | 17.74 | 17.79 | 17.61 | 17.68 | 2,720,460,288 | +0.24(+1.40%) |
Feb 06, 2014 | 17.36 | 17.47 | 17.28 | 17.44 | 1,893,808,128 | +0.00(+0.01%) |
Feb 05, 2014 | 17.23 | 17.53 | 17.22 | 17.44 | 2,412,872,448 | +0.13(+0.75%) |
Feb 04, 2014 | 17.21 | 17.33 | 17.10 | 17.31 | 2,768,077,312 | +0.25(+1.45%) |
Feb 03, 2014 | 17.10 | 17.27 | 16.99 | 17.06 | 2,950,195,712 | +0.03(+0.19%) |
Jan 31, 2014 | 16.85 | 17.06 | 16.79 | 17.03 | 3,415,605,760 | +0.03(+0.16%) |
Jan 30, 2014 | 17.10 | 17.23 | 16.90 | 17.00 | 691,065,344 | -0.03(-0.19%) |
Jan 29, 2014 | 17.14 | 17.26 | 16.96 | 17.04 | 3,694,946,304 | -0.20(-1.14%) |
Jan 28, 2014 | 17.31 | 17.52 | 17.08 | 17.23 | 3,535,129,600 | -1.50(-7.99%) |
Jan 27, 2014 | 18.71 | 18.87 | 18.57 | 18.73 | 4,077,578,752 | +0.15(+0.81%) |
Jan 24, 2014 | 18.85 | 18.90 | 18.53 | 18.58 | 3,155,154,176 | -0.34(-1.82%) |
Jan 23, 2014 | 18.71 | 18.93 | 18.53 | 18.92 | 2,963,240,960 | +0.16(+0.85%) |
Jan 22, 2014 | 18.74 | 18.96 | 18.64 | 18.76 | 2,792,356,864 | +0.08(+0.44%) |
Jan 21, 2014 | 18.40 | 18.71 | 18.39 | 18.68 | 2,414,209,792 | +0.29(+1.55%) |
Jan 17, 2014 | 18.76 | 18.78 | 18.37 | 18.39 | 3,135,935,744 | -0.46(-2.45%) |
Jan 16, 2014 | 18.88 | 18.94 | 18.77 | 18.86 | 1,684,870,912 | -0.11(-0.56%) |
Jan 15, 2014 | 18.83 | 19.06 | 18.77 | 18.96 | 2,877,994,240 | +0.37(+2.01%) |
Jan 14, 2014 | 18.31 | 18.60 | 18.29 | 18.59 | 2,443,859,968 | +0.36(+1.99%) |
Jan 13, 2014 | 18.03 | 18.46 | 18.03 | 18.23 | 2,781,389,824 | +0.09(+0.52%) |
Jan 10, 2014 | 18.37 | 18.40 | 18.07 | 18.13 | 2,241,144,832 | -0.12(-0.67%) |
Jan 09, 2014 | 18.60 | 18.60 | 18.21 | 18.25 | 2,051,351,168 | -0.24(-1.28%) |
Jan 08, 2014 | 18.33 | 18.56 | 18.33 | 18.49 | 1,899,828,992 | +0.12(+0.63%) |
Jan 07, 2014 | 18.52 | 18.57 | 18.30 | 18.37 | 2,331,041,536 | -0.13(-0.72%) |
Jan 06, 2014 | 18.28 | 18.60 | 18.15 | 18.50 | 3,032,109,312 | +0.10(+0.55%) |
Jan 03, 2014 | 18.81 | 18.84 | 18.39 | 18.40 | 2,884,084,736 | -0.41(-2.20%) |
Jan 02, 2014 | 18.90 | 18.95 | 18.78 | 18.82 | 1,724,603,264 | -0.27(-1.41%) |
Dec 31, 2013 | 18.85 | 19.09 | 18.85 | 19.09 | 1,639,356,672 | +0.22(+1.17%) |
Dec 30, 2013 | 18.96 | 19.05 | 18.79 | 18.86 | 1,863,820,928 | -0.19(-0.99%) |
Dec 27, 2013 | 19.18 | 19.20 | 19.03 | 19.05 | 1,659,932,672 | -0.13(-0.68%) |
Dec 26, 2013 | 19.33 | 19.37 | 19.17 | 19.18 | 1,499,171,840 | -0.13(-0.66%) |
Dec 24, 2013 | 19.39 | 19.46 | 19.26 | 19.31 | 1,231,292,160 | -0.08(-0.42%) |
Dec 23, 2013 | 19.32 | 19.42 | 19.15 | 19.39 | 3,683,897,088 | +0.72(+3.84%) |
Dec 20, 2013 | 18.56 | 18.77 | 18.53 | 18.68 | 3,207,026,176 | +0.16(+0.84%) |
Dec 19, 2013 | 18.69 | 18.71 | 18.50 | 18.52 | 2,353,819,136 | -0.21(-1.15%) |
Dec 18, 2013 | 18.70 | 18.76 | 18.33 | 18.74 | 4,158,298,624 | -0.14(-0.76%) |
Dec 17, 2013 | 18.91 | 19.03 | 18.83 | 18.88 | 1,689,459,328 | -0.09(-0.45%) |
Dec 16, 2013 | 18.88 | 19.14 | 18.88 | 18.97 | 2,076,659,712 | +0.10(+0.55%) |
Dec 13, 2013 | 19.15 | 19.15 | 18.84 | 18.86 | 2,445,773,824 | -0.21(-1.09%) |
Dec 12, 2013 | 19.12 | 19.23 | 19.05 | 19.07 | 1,927,462,656 | -0.03(-0.15%) |
Dec 11, 2013 | 19.29 | 19.42 | 19.04 | 19.10 | 2,643,427,072 | -0.14(-0.74%) |
Dec 10, 2013 | 19.17 | 19.32 | 19.09 | 19.24 | 2,044,890,240 | -0.03(-0.16%) |
Dec 09, 2013 | 19.08 | 19.38 | 19.08 | 19.27 | 2,355,177,216 | +0.22(+1.14%) |
Dec 06, 2013 | 19.25 | 19.28 | 19.04 | 19.05 | 2,530,505,728 | -0.27(-1.39%) |
Dec 05, 2013 | 19.48 | 19.57 | 19.27 | 19.32 | 3,289,083,648 | +0.10(+0.51%) |
Dec 04, 2013 | 19.24 | 19.36 | 19.08 | 19.22 | 2,776,369,152 | -0.04(-0.23%) |
Dec 03, 2013 | 18.99 | 19.27 | 18.97 | 19.27 | 3,313,980,672 | +0.51(+2.74%) |