Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.76 | 25.77 | 25.57 | 25.76 | 187,139,920 | +0.24(+0.95%) |
Oct 30, 2014 | 25.51 | 25.61 | 25.26 | 25.52 | 170,350,336 | -0.09(-0.34%) |
Oct 29, 2014 | 25.44 | 25.61 | 25.37 | 25.60 | 220,833,136 | +0.14(+0.56%) |
Oct 28, 2014 | 25.14 | 25.46 | 25.13 | 25.46 | 201,333,200 | +0.39(+1.55%) |
Oct 27, 2014 | 25.01 | 25.10 | 25.10 | 25.07 | 143,248,656 | -0.03(-0.10%) |
Oct 24, 2014 | 25.09 | 25.16 | 24.93 | 25.10 | 197,262,704 | +0.09(+0.37%) |
Oct 23, 2014 | 24.83 | 25.06 | 24.72 | 25.01 | 297,871,040 | +0.44(+1.79%) |
Oct 22, 2014 | 24.53 | 24.83 | 24.47 | 24.57 | 286,086,624 | +0.12(+0.51%) |
Oct 21, 2014 | 24.57 | 24.57 | 24.16 | 24.44 | 396,502,784 | +0.65(+2.72%) |
Oct 20, 2014 | 23.45 | 23.84 | 23.45 | 23.80 | 324,169,184 | +0.50(+2.14%) |
Oct 17, 2014 | 23.26 | 23.61 | 23.09 | 23.30 | 285,827,648 | +0.34(+1.46%) |
Oct 16, 2014 | 22.79 | 23.31 | 22.76 | 22.96 | 302,445,664 | -0.31(-1.31%) |
Oct 15, 2014 | 23.37 | 23.65 | 22.70 | 23.27 | 423,001,568 | -0.29(-1.23%) |
Oct 14, 2014 | 23.95 | 23.98 | 23.51 | 23.56 | 266,929,968 | -0.25(-1.06%) |
Oct 13, 2014 | 24.17 | 24.28 | 23.81 | 23.81 | 224,432,672 | -0.22(-0.91%) |
Oct 10, 2014 | 24.02 | 24.34 | 23.97 | 24.03 | 278,079,936 | -0.07(-0.29%) |
Oct 09, 2014 | 24.22 | 24.42 | 24.00 | 24.10 | 324,222,208 | +0.05(+0.22%) |
Oct 08, 2014 | 23.56 | 24.12 | 23.45 | 24.04 | 240,568,752 | +0.49(+2.08%) |
Oct 07, 2014 | 23.72 | 23.88 | 23.55 | 23.56 | 176,398,976 | -0.21(-0.87%) |
Oct 06, 2014 | 23.84 | 24.01 | 23.72 | 23.76 | 155,246,752 | +0.00(+0.00%) |
Oct 03, 2014 | 23.72 | 23.90 | 23.62 | 23.76 | 182,236,224 | -0.07(-0.28%) |
Oct 02, 2014 | 23.68 | 23.91 | 23.39 | 23.83 | 200,127,280 | +0.17(+0.73%) |
Oct 01, 2014 | 23.99 | 24.02 | 23.54 | 23.66 | 215,784,928 | -0.37(-1.56%) |
Sep 30, 2014 | 24.05 | 24.22 | 23.98 | 24.03 | 231,595,584 | +0.15(+0.64%) |
Sep 29, 2014 | 23.53 | 23.96 | 23.53 | 23.88 | 208,547,104 | -0.15(-0.63%) |
Sep 26, 2014 | 23.50 | 24.03 | 23.47 | 24.03 | 261,473,952 | +0.69(+2.94%) |
Sep 25, 2014 | 23.98 | 24.02 | 23.31 | 23.35 | 419,392,224 | -0.93(-3.81%) |
Sep 24, 2014 | 24.37 | 24.53 | 24.14 | 24.27 | 252,064,640 | -0.21(-0.87%) |
Sep 23, 2014 | 24.00 | 24.55 | 23.98 | 24.48 | 265,653,120 | +0.38(+1.56%) |
Sep 22, 2014 | 24.28 | 24.36 | 23.99 | 24.11 | 221,148,592 | +0.02(+0.10%) |
Sep 19, 2014 | 24.40 | 24.41 | 24.06 | 24.08 | 297,242,016 | -0.20(-0.82%) |
Sep 18, 2014 | 24.31 | 24.41 | 24.23 | 24.28 | 156,274,064 | +0.05(+0.21%) |
Sep 17, 2014 | 24.16 | 24.28 | 23.99 | 24.23 | 255,379,872 | +0.17(+0.71%) |
Sep 16, 2014 | 23.81 | 24.15 | 23.59 | 24.06 | 280,371,872 | -0.18(-0.76%) |
Sep 15, 2014 | 24.52 | 24.58 | 24.20 | 24.24 | 256,936,464 | -0.01(-0.03%) |
Sep 12, 2014 | 24.14 | 24.38 | 24.11 | 24.25 | 268,711,520 | +0.05(+0.23%) |
Sep 11, 2014 | 23.95 | 24.20 | 23.76 | 24.19 | 261,470,288 | +0.10(+0.43%) |
Sep 10, 2014 | 23.38 | 24.12 | 23.33 | 24.09 | 422,529,056 | +0.72(+3.07%) |
Sep 09, 2014 | 23.63 | 24.59 | 22.93 | 23.37 | 795,395,200 | -0.09(-0.38%) |
Sep 08, 2014 | 23.69 | 23.69 | 23.39 | 23.46 | 194,176,480 | -0.15(-0.62%) |
Sep 05, 2014 | 23.57 | 23.67 | 23.45 | 23.61 | 245,067,664 | +0.20(+0.87%) |
Sep 04, 2014 | 23.58 | 23.87 | 23.33 | 23.41 | 359,099,808 | -0.20(-0.83%) |
Sep 03, 2014 | 24.59 | 24.62 | 23.51 | 23.60 | 525,451,552 | -1.04(-4.22%) |
Sep 02, 2014 | 24.58 | 24.75 | 24.50 | 24.64 | 224,452,336 | +0.19(+0.78%) |
Aug 29, 2014 | 24.54 | 24.45 | 24.45 | 24.45 | 186,954,272 | +0.06(+0.24%) |
Aug 28, 2014 | 24.36 | 24.52 | 24.23 | 24.39 | 286,903,744 | +0.03(+0.12%) |
Aug 27, 2014 | 24.10 | 24.47 | 24.03 | 24.36 | 204,402,800 | +0.30(+1.23%) |
Aug 26, 2014 | 24.19 | 24.21 | 24.06 | 24.07 | 138,891,056 | -0.16(-0.64%) |
Aug 25, 2014 | 24.28 | 24.37 | 24.16 | 24.22 | 168,536,224 | +0.05(+0.22%) |
Aug 22, 2014 | 23.92 | 24.20 | 23.90 | 24.17 | 185,230,544 | +0.18(+0.74%) |
Aug 21, 2014 | 23.99 | 24.08 | 23.91 | 23.99 | 140,304,112 | +0.00(+0.01%) |
Aug 20, 2014 | 23.96 | 24.11 | 23.84 | 23.99 | 220,686,080 | +0.01(+0.04%) |
Aug 19, 2014 | 23.71 | 24.02 | 23.69 | 23.98 | 290,806,336 | +0.33(+1.38%) |
Aug 18, 2014 | 23.49 | 23.70 | 23.41 | 23.65 | 199,320,080 | +0.28(+1.20%) |
Aug 15, 2014 | 23.35 | 23.41 | 23.10 | 23.37 | 205,217,184 | +0.11(+0.49%) |
Aug 14, 2014 | 23.22 | 23.27 | 23.09 | 23.26 | 117,791,288 | +0.06(+0.27%) |
Aug 13, 2014 | 22.94 | 23.19 | 22.94 | 23.20 | 133,730,704 | +0.30(+1.32%) |
Aug 12, 2014 | 22.91 | 23.11 | 22.81 | 22.89 | 141,643,216 | -0.00(-0.02%) |
Aug 11, 2014 | 22.73 | 22.92 | 22.62 | 22.90 | 153,242,768 | +0.30(+1.32%) |
Aug 08, 2014 | 22.48 | 22.62 | 22.25 | 22.60 | 175,510,176 | +0.06(+0.28%) |
Aug 07, 2014 | 22.64 | 22.89 | 22.45 | 22.54 | 195,628,960 | -0.09(-0.38%) |
Aug 06, 2014 | 22.57 | 22.75 | 22.56 | 22.62 | 161,707,424 | -0.04(-0.17%) |
Aug 05, 2014 | 22.72 | 22.79 | 22.48 | 22.66 | 234,426,880 | -0.11(-0.49%) |
Aug 04, 2014 | 22.96 | 23.01 | 22.67 | 22.77 | 166,380,976 | -0.13(-0.56%) |
Aug 01, 2014 | 22.61 | 23.02 | 22.59 | 22.90 | 203,624,400 | +0.13(+0.55%) |
Jul 31, 2014 | 23.15 | 23.22 | 22.71 | 22.78 | 236,953,168 | -0.61(-2.60%) |
Jul 30, 2014 | 23.45 | 23.51 | 23.27 | 23.38 | 138,530,768 | -0.05(-0.23%) |
Jul 29, 2014 | 23.66 | 23.69 | 23.41 | 23.44 | 180,974,400 | -0.15(-0.65%) |
Jul 28, 2014 | 23.30 | 23.64 | 23.24 | 23.59 | 231,955,696 | +0.32(+1.38%) |
Jul 25, 2014 | 23.07 | 23.31 | 23.02 | 23.27 | 182,460,064 | +0.15(+0.66%) |
Jul 24, 2014 | 23.12 | 23.19 | 22.97 | 23.12 | 191,871,712 | -0.04(-0.16%) |
Jul 23, 2014 | 22.73 | 23.32 | 22.67 | 23.15 | 381,247,104 | +0.59(+2.61%) |
Jul 22, 2014 | 22.56 | 22.61 | 22.42 | 22.57 | 220,422,256 | +0.19(+0.83%) |
Jul 21, 2014 | 22.63 | 22.63 | 22.33 | 22.38 | 162,580,080 | -0.12(-0.52%) |
Jul 18, 2014 | 22.30 | 22.57 | 22.16 | 22.50 | 209,821,136 | +0.32(+1.44%) |
Jul 17, 2014 | 22.64 | 22.70 | 22.05 | 22.18 | 238,936,368 | -0.40(-1.78%) |
Jul 16, 2014 | 23.10 | 23.13 | 22.57 | 22.58 | 223,497,600 | -0.13(-0.57%) |
Jul 15, 2014 | 23.06 | 23.07 | 22.64 | 22.71 | 186,300,400 | -0.27(-1.17%) |
Jul 14, 2014 | 22.84 | 23.08 | 22.79 | 22.98 | 178,748,384 | +0.29(+1.29%) |
Jul 11, 2014 | 22.72 | 22.84 | 22.60 | 22.69 | 142,790,304 | +0.04(+0.19%) |
Jul 10, 2014 | 22.34 | 22.76 | 22.28 | 22.64 | 166,226,672 | -0.08(-0.37%) |
Jul 09, 2014 | 22.74 | 22.86 | 22.58 | 22.73 | 152,155,040 | +0.01(+0.04%) |
Jul 08, 2014 | 22.94 | 23.06 | 22.38 | 22.72 | 273,265,888 | -0.15(-0.64%) |
Jul 07, 2014 | 22.43 | 22.87 | 22.42 | 22.86 | 229,365,152 | +0.46(+2.06%) |
Jul 03, 2014 | 22.32 | 22.40 | 22.40 | 22.40 | 96,087,520 | +0.13(+0.59%) |
Jul 02, 2014 | 22.36 | 22.41 | 22.18 | 22.27 | 118,995,768 | -0.01(-0.04%) |
Jul 01, 2014 | 22.28 | 22.41 | 22.19 | 22.28 | 159,957,952 | +0.14(+0.63%) |
Jun 30, 2014 | 21.94 | 22.33 | 21.94 | 22.14 | 207,376,416 | +0.23(+1.03%) |
Jun 27, 2014 | 21.64 | 21.92 | 21.62 | 21.91 | 268,758,624 | +0.26(+1.19%) |
Jun 26, 2014 | 21.53 | 21.69 | 21.39 | 21.66 | 136,333,088 | +0.13(+0.60%) |
Jun 25, 2014 | 21.49 | 21.61 | 21.36 | 21.53 | 153,815,584 | +0.02(+0.09%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.49 | 21.51 | 163,476,944 | -0.13(-0.61%) |
Jun 23, 2014 | 21.76 | 21.83 | 21.58 | 21.64 | 182,867,808 | -0.02(-0.09%) |
Jun 20, 2014 | 21.88 | 22.05 | 21.66 | 21.66 | 423,516,032 | -0.23(-1.03%) |
Jun 19, 2014 | 21.99 | 21.99 | 21.76 | 21.88 | 148,816,000 | -0.08(-0.35%) |
Jun 18, 2014 | 21.98 | 21.99 | 21.76 | 21.96 | 139,735,280 | +0.02(+0.11%) |
Jun 17, 2014 | 21.99 | 22.08 | 21.87 | 21.94 | 124,508,360 | -0.03(-0.13%) |
Jun 16, 2014 | 21.80 | 22.10 | 21.79 | 21.97 | 148,360,032 | +0.22(+1.01%) |
Jun 13, 2014 | 21.97 | 22.02 | 21.65 | 21.75 | 228,867,920 | -0.24(-1.09%) |
Jun 12, 2014 | 22.40 | 22.42 | 21.89 | 21.99 | 228,910,368 | -0.37(-1.67%) |
Jun 11, 2014 | 22.43 | 22.58 | 22.27 | 22.36 | 190,945,072 | -0.09(-0.41%) |
Jun 10, 2014 | 22.57 | 22.64 | 22.29 | 22.45 | 262,191,120 | +0.48(+2.20%) |
Jun 06, 2014 | 22.12 | 22.17 | 21.93 | 21.97 | 367,785,728 | -0.06(-0.28%) |
Jun 05, 2014 | 21.99 | 22.10 | 21.87 | 22.03 | 313,478,208 | +0.09(+0.39%) |
Jun 04, 2014 | 21.69 | 22.05 | 21.65 | 21.95 | 351,285,920 | +0.25(+1.14%) |
Jun 03, 2014 | 21.39 | 21.74 | 21.38 | 21.70 | 306,363,264 | +0.30(+1.41%) |
Jun 02, 2014 | 21.58 | 21.61 | 21.19 | 21.40 | 386,564,352 | -0.15(-0.69%) |
May 30, 2014 | 21.71 | 21.92 | 21.40 | 21.54 | 591,864,192 | -0.08(-0.37%) |
May 29, 2014 | 21.37 | 21.68 | 21.37 | 21.62 | 392,582,976 | +0.39(+1.82%) |
May 28, 2014 | 21.31 | 21.44 | 21.23 | 21.24 | 329,588,256 | -0.06(-0.26%) |
May 27, 2014 | 20.96 | 21.30 | 20.95 | 21.29 | 363,992,672 | +0.39(+1.87%) |
May 23, 2014 | 20.67 | 20.92 | 20.64 | 20.90 | 1,705,710,592 | +0.23(+1.13%) |
May 22, 2014 | 20.65 | 20.76 | 20.56 | 20.67 | 1,474,695,552 | +0.03(+0.16%) |
May 21, 2014 | 20.55 | 20.65 | 20.49 | 20.64 | 1,446,044,928 | +0.05(+0.26%) |
May 20, 2014 | 20.57 | 20.64 | 20.45 | 20.58 | 1,725,003,008 | +0.00(+0.02%) |
May 19, 2014 | 20.35 | 20.67 | 20.33 | 20.58 | 2,334,091,264 | +0.24(+1.19%) |
May 16, 2014 | 20.03 | 20.34 | 19.92 | 20.34 | 2,029,259,136 | +0.30(+1.48%) |
May 15, 2014 | 20.24 | 20.30 | 20.01 | 20.04 | 1,695,694,208 | -0.17(-0.85%) |
May 14, 2014 | 20.16 | 20.33 | 20.14 | 20.21 | 1,222,331,264 | +0.00(+0.02%) |
May 13, 2014 | 20.15 | 20.23 | 20.10 | 20.21 | 1,173,359,872 | +0.03(+0.16%) |
May 12, 2014 | 19.99 | 20.20 | 19.99 | 20.18 | 1,566,139,008 | +0.25(+1.24%) |
May 09, 2014 | 19.89 | 19.95 | 19.75 | 19.93 | 2,141,948,928 | -0.08(-0.42%) |
May 08, 2014 | 20.02 | 20.23 | 19.96 | 20.01 | 1,691,662,976 | -0.14(-0.71%) |
May 07, 2014 | 20.25 | 20.32 | 20.00 | 20.16 | 2,078,209,152 | -0.07(-0.35%) |
May 06, 2014 | 20.48 | 20.57 | 20.23 | 20.23 | 2,751,930,880 | -0.22(-1.09%) |
May 05, 2014 | 20.08 | 20.45 | 20.08 | 20.45 | 2,109,087,360 | +0.29(+1.41%) |
May 02, 2014 | 20.16 | 20.22 | 20.07 | 20.16 | 1,407,059,328 | +0.04(+0.19%) |
May 01, 2014 | 20.14 | 20.24 | 19.95 | 20.13 | 1,793,024,512 | +0.05(+0.24%) |
Apr 30, 2014 | 20.17 | 20.40 | 20.07 | 20.08 | 3,354,947,328 | -0.08(-0.38%) |
Apr 29, 2014 | 20.20 | 20.28 | 20.06 | 20.16 | 2,478,718,720 | -0.06(-0.30%) |
Apr 28, 2014 | 19.49 | 20.27 | 19.48 | 20.22 | 623,753,728 | +0.75(+3.87%) |
Apr 25, 2014 | 19.21 | 19.46 | 19.19 | 19.46 | 2,867,358,208 | +0.14(+0.73%) |
Apr 24, 2014 | 19.33 | 19.40 | 19.08 | 19.32 | 1,288,115,712 | +1.46(+8.20%) |
Apr 23, 2014 | 18.00 | 18.07 | 17.85 | 17.86 | 2,901,630,464 | -0.24(-1.31%) |
Apr 22, 2014 | 17.98 | 18.10 | 17.92 | 18.09 | 1,488,235,136 | +0.02(+0.10%) |
Apr 21, 2014 | 17.88 | 18.11 | 17.83 | 18.07 | 1,341,188,992 | +0.21(+1.19%) |
Apr 17, 2014 | 17.69 | 17.96 | 17.67 | 17.86 | 2,089,009,408 | +0.20(+1.14%) |
Apr 16, 2014 | 17.63 | 17.73 | 17.49 | 17.66 | 1,577,886,336 | +0.04(+0.20%) |
Apr 15, 2014 | 17.70 | 17.75 | 17.40 | 17.62 | 1,957,906,304 | -0.13(-0.71%) |
Apr 14, 2014 | 17.76 | 17.77 | 17.60 | 17.75 | 1,511,090,176 | +0.07(+0.40%) |
Apr 11, 2014 | 17.66 | 17.79 | 17.60 | 17.68 | 1,996,313,600 | -0.13(-0.74%) |
Apr 10, 2014 | 18.06 | 18.11 | 17.80 | 17.81 | 1,760,727,040 | -0.23(-1.29%) |
Apr 09, 2014 | 17.78 | 18.05 | 17.76 | 18.05 | 1,514,731,392 | +0.23(+1.31%) |
Apr 08, 2014 | 17.87 | 17.90 | 17.65 | 17.81 | 1,791,852,032 | -0.00(-0.01%) |
Apr 07, 2014 | 17.97 | 18.07 | 17.76 | 17.81 | 2,129,535,488 | -0.28(-1.57%) |
Apr 04, 2014 | 18.37 | 18.37 | 18.05 | 18.10 | 2,022,274,944 | -0.24(-1.29%) |
Apr 03, 2014 | 18.42 | 18.46 | 18.29 | 18.33 | 1,192,743,936 | -0.13(-0.69%) |
Apr 02, 2014 | 18.46 | 18.49 | 18.38 | 18.46 | 1,325,554,560 | +0.03(+0.17%) |
Apr 01, 2014 | 18.30 | 18.44 | 18.26 | 18.43 | 1,474,986,880 | +0.17(+0.91%) |
Mar 31, 2014 | 18.35 | 18.40 | 18.24 | 18.26 | 1,239,215,360 | -0.00(-0.02%) |
Mar 28, 2014 | 18.32 | 18.34 | 18.18 | 18.27 | 1,473,546,880 | -0.02(-0.11%) |
Mar 27, 2014 | 18.38 | 18.43 | 18.21 | 18.29 | 1,631,269,760 | -0.08(-0.43%) |
Mar 26, 2014 | 18.60 | 18.68 | 18.34 | 18.37 | 2,202,400,256 | -0.18(-0.96%) |
Mar 25, 2014 | 18.43 | 18.57 | 18.36 | 18.54 | 2,074,012,544 | +0.20(+1.08%) |
Mar 24, 2014 | 18.32 | 18.39 | 18.21 | 18.35 | 2,613,339,392 | +0.21(+1.19%) |
Mar 21, 2014 | 18.10 | 18.16 | 17.91 | 18.13 | 2,748,124,928 | +0.14(+0.79%) |
Mar 20, 2014 | 18.03 | 18.13 | 17.94 | 17.99 | 1,531,106,432 | -0.09(-0.48%) |
Mar 19, 2014 | 18.11 | 18.25 | 18.00 | 18.08 | 1,651,285,888 | -0.00(-0.03%) |
Mar 18, 2014 | 17.89 | 18.10 | 17.87 | 18.08 | 1,540,281,344 | +0.16(+0.88%) |
Mar 17, 2014 | 17.96 | 18.03 | 17.89 | 17.92 | 1,466,058,880 | +0.07(+0.39%) |
Mar 14, 2014 | 17.99 | 18.06 | 17.80 | 17.85 | 1,742,706,304 | -0.20(-1.12%) |
Mar 13, 2014 | 18.29 | 18.36 | 18.01 | 18.06 | 1,893,640,448 | -0.20(-1.11%) |
Mar 12, 2014 | 18.19 | 18.28 | 18.10 | 18.26 | 1,464,454,272 | +0.02(+0.10%) |
Mar 11, 2014 | 18.22 | 18.33 | 18.12 | 18.24 | 2,051,465,984 | +0.18(+0.97%) |
Mar 10, 2014 | 17.98 | 18.15 | 17.98 | 18.07 | 1,312,059,520 | +0.02(+0.09%) |
Mar 07, 2014 | 18.07 | 18.10 | 17.90 | 18.05 | 1,621,703,936 | -0.01(-0.06%) |
Mar 06, 2014 | 18.13 | 18.19 | 17.97 | 18.06 | 1,362,789,248 | -0.05(-0.30%) |
Mar 05, 2014 | 18.07 | 18.20 | 18.00 | 18.11 | 1,469,864,576 | +0.04(+0.21%) |
Mar 04, 2014 | 18.07 | 18.12 | 17.96 | 18.08 | 1,903,905,792 | +0.12(+0.66%) |
Mar 03, 2014 | 17.81 | 18.06 | 17.79 | 17.96 | 1,754,329,344 | +0.05(+0.29%) |
Feb 28, 2014 | 18.00 | 18.13 | 17.77 | 17.91 | 2,732,860,672 | -0.05(-0.27%) |
Feb 27, 2014 | 17.60 | 17.99 | 17.56 | 17.96 | 2,217,931,776 | +0.35(+1.99%) |
Feb 26, 2014 | 17.82 | 17.86 | 17.54 | 17.60 | 2,029,372,288 | -0.16(-0.90%) |
Feb 25, 2014 | 18.01 | 18.02 | 17.73 | 17.76 | 1,704,155,008 | -0.19(-1.04%) |
Feb 24, 2014 | 17.80 | 18.03 | 17.78 | 17.95 | 2,122,623,488 | +0.08(+0.44%) |
Feb 21, 2014 | 18.13 | 18.19 | 17.85 | 17.87 | 2,048,236,416 | -0.20(-1.11%) |
Feb 20, 2014 | 18.14 | 18.27 | 18.00 | 18.07 | 2,247,143,424 | -0.21(-1.16%) |
Feb 19, 2014 | 18.54 | 18.61 | 18.18 | 18.29 | 2,305,258,496 | -0.29(-1.58%) |
Feb 18, 2014 | 18.58 | 18.76 | 18.57 | 18.58 | 1,912,072,704 | +0.07(+0.37%) |
Feb 14, 2014 | 18.46 | 18.58 | 18.42 | 18.51 | 2,005,180,032 | -0.01(-0.08%) |
Feb 13, 2014 | 18.19 | 18.54 | 18.18 | 18.53 | 2,258,458,112 | +0.29(+1.59%) |
Feb 12, 2014 | 18.27 | 18.36 | 18.14 | 18.24 | 2,263,621,632 | -0.00(-0.01%) |
Feb 11, 2014 | 18.06 | 18.30 | 18.02 | 18.24 | 2,073,745,280 | +0.24(+1.32%) |
Feb 10, 2014 | 17.65 | 18.10 | 17.63 | 18.00 | 2,538,829,056 | +0.32(+1.79%) |
Feb 07, 2014 | 17.74 | 17.79 | 17.61 | 17.68 | 2,720,455,936 | +0.24(+1.40%) |
Feb 06, 2014 | 17.36 | 17.47 | 17.28 | 17.44 | 1,893,805,056 | +0.00(+0.01%) |
Feb 05, 2014 | 17.23 | 17.53 | 17.22 | 17.44 | 2,412,869,120 | +0.13(+0.75%) |
Feb 04, 2014 | 17.21 | 17.33 | 17.10 | 17.31 | 2,768,073,216 | +0.25(+1.45%) |
Feb 03, 2014 | 17.10 | 17.27 | 16.99 | 17.06 | 2,950,191,616 | +0.03(+0.19%) |
Jan 31, 2014 | 16.85 | 17.06 | 16.79 | 17.03 | 3,415,600,896 | +0.03(+0.16%) |
Jan 30, 2014 | 17.10 | 17.23 | 16.90 | 17.00 | 691,058,176 | -0.03(-0.19%) |
Jan 29, 2014 | 17.14 | 17.26 | 16.96 | 17.04 | 3,694,940,928 | -0.20(-1.14%) |
Jan 28, 2014 | 17.31 | 17.52 | 17.08 | 17.23 | 3,535,118,848 | -1.50(-7.99%) |
Jan 27, 2014 | 18.71 | 18.87 | 18.57 | 18.73 | 4,077,572,864 | +0.15(+0.81%) |
Jan 24, 2014 | 18.85 | 18.90 | 18.53 | 18.58 | 3,155,149,568 | -0.34(-1.82%) |
Jan 23, 2014 | 18.71 | 18.93 | 18.53 | 18.92 | 2,963,236,864 | +0.16(+0.85%) |
Jan 22, 2014 | 18.74 | 18.96 | 18.64 | 18.76 | 2,792,353,024 | +0.08(+0.44%) |
Jan 21, 2014 | 18.40 | 18.71 | 18.39 | 18.68 | 2,414,206,464 | +0.29(+1.55%) |
Jan 17, 2014 | 18.76 | 18.78 | 18.37 | 18.39 | 3,135,931,392 | -0.46(-2.45%) |
Jan 16, 2014 | 18.88 | 18.94 | 18.77 | 18.86 | 1,684,868,480 | -0.11(-0.56%) |
Jan 15, 2014 | 18.83 | 19.06 | 18.77 | 18.96 | 2,877,990,144 | +0.37(+2.01%) |
Jan 14, 2014 | 18.31 | 18.60 | 18.29 | 18.59 | 2,443,856,640 | +0.36(+1.99%) |
Jan 13, 2014 | 18.03 | 18.46 | 18.03 | 18.23 | 2,781,385,728 | +0.09(+0.52%) |
Jan 10, 2014 | 18.37 | 18.40 | 18.07 | 18.13 | 2,241,141,504 | -0.12(-0.67%) |
Jan 09, 2014 | 18.60 | 18.60 | 18.21 | 18.25 | 2,051,348,224 | -0.24(-1.28%) |
Jan 08, 2014 | 18.33 | 18.56 | 18.33 | 18.49 | 1,899,826,304 | +0.12(+0.63%) |
Jan 07, 2014 | 18.52 | 18.57 | 18.30 | 18.37 | 2,331,038,208 | -0.13(-0.72%) |
Jan 06, 2014 | 18.28 | 18.60 | 18.15 | 18.50 | 3,032,104,960 | +0.10(+0.55%) |
Jan 03, 2014 | 18.81 | 18.84 | 18.39 | 18.40 | 2,884,080,640 | -0.41(-2.20%) |
Jan 02, 2014 | 18.90 | 18.95 | 18.78 | 18.82 | 1,724,600,832 | -0.27(-1.41%) |
Dec 31, 2013 | 18.85 | 19.09 | 18.85 | 19.09 | 1,639,354,240 | +0.22(+1.17%) |
Dec 30, 2013 | 18.96 | 19.05 | 18.79 | 18.86 | 1,863,818,240 | -0.19(-0.99%) |
Dec 27, 2013 | 19.18 | 19.20 | 19.03 | 19.05 | 1,659,930,368 | -0.13(-0.68%) |
Dec 26, 2013 | 19.33 | 19.37 | 19.17 | 19.18 | 1,499,169,792 | -0.13(-0.66%) |
Dec 24, 2013 | 19.39 | 19.46 | 19.26 | 19.31 | 1,231,290,368 | -0.08(-0.42%) |
Dec 23, 2013 | 19.32 | 19.42 | 19.15 | 19.39 | 3,683,891,712 | +0.72(+3.84%) |
Dec 20, 2013 | 18.56 | 18.77 | 18.53 | 18.68 | 3,207,021,568 | +0.16(+0.84%) |
Dec 19, 2013 | 18.69 | 18.71 | 18.50 | 18.52 | 2,353,815,808 | -0.21(-1.15%) |
Dec 18, 2013 | 18.70 | 18.76 | 18.33 | 18.74 | 4,158,292,480 | -0.14(-0.76%) |
Dec 17, 2013 | 18.91 | 19.03 | 18.83 | 18.88 | 1,689,456,896 | -0.09(-0.45%) |
Dec 16, 2013 | 18.88 | 19.14 | 18.88 | 18.97 | 2,076,656,768 | +0.10(+0.55%) |
Dec 13, 2013 | 19.15 | 19.15 | 18.84 | 18.86 | 2,445,770,240 | -0.21(-1.09%) |
Dec 12, 2013 | 19.12 | 19.23 | 19.05 | 19.07 | 1,927,459,840 | -0.03(-0.15%) |
Dec 11, 2013 | 19.29 | 19.42 | 19.04 | 19.10 | 2,643,423,488 | -0.14(-0.74%) |
Dec 10, 2013 | 19.17 | 19.32 | 19.09 | 19.24 | 2,044,887,296 | -0.03(-0.16%) |
Dec 09, 2013 | 19.08 | 19.38 | 19.08 | 19.27 | 2,355,173,888 | +0.22(+1.14%) |
Dec 06, 2013 | 19.25 | 19.28 | 19.04 | 19.05 | 2,530,502,144 | -0.27(-1.39%) |
Dec 05, 2013 | 19.48 | 19.57 | 19.27 | 19.32 | 3,289,078,784 | +0.10(+0.51%) |
Dec 04, 2013 | 19.24 | 19.36 | 19.08 | 19.22 | 2,776,365,312 | -0.04(-0.23%) |
Dec 03, 2013 | 18.99 | 19.27 | 18.97 | 19.27 | 3,313,975,808 | +0.51(+2.74%) |
Dec 02, 2013 | 18.98 | 19.20 | 18.74 | 18.75 | 3,472,534,784 | -0.16(-0.87%) |
Nov 29, 2013 | 18.69 | 18.99 | 18.64 | 18.92 | 2,337,787,136 | +0.34(+1.85%) |
Nov 27, 2013 | 18.25 | 18.57 | 18.15 | 18.57 | 2,670,830,592 | +0.43(+2.35%) |
Nov 26, 2013 | 17.83 | 18.24 | 17.83 | 18.15 | 2,949,594,880 | +0.33(+1.84%) |
Nov 25, 2013 | 17.73 | 17.89 | 17.72 | 17.82 | 1,685,115,392 | +0.13(+0.76%) |
Nov 22, 2013 | 17.67 | 17.76 | 17.64 | 17.68 | 1,644,066,176 | -0.05(-0.26%) |
Nov 21, 2013 | 17.61 | 17.73 | 17.48 | 17.73 | 1,925,525,760 | +0.21(+1.19%) |
Nov 20, 2013 | 17.66 | 17.70 | 17.50 | 17.52 | 1,425,013,760 | -0.15(-0.88%) |
Nov 19, 2013 | 17.66 | 17.81 | 17.62 | 17.68 | 1,535,404,160 | +0.03(+0.18%) |
Nov 18, 2013 | 17.86 | 17.94 | 17.63 | 17.64 | 1,799,991,424 | -0.22(-1.21%) |
Nov 15, 2013 | 17.91 | 18.00 | 17.84 | 17.86 | 2,336,264,448 | -0.11(-0.60%) |
Nov 14, 2013 | 17.79 | 18.01 | 17.75 | 17.97 | 2,075,380,992 | +0.26(+1.45%) |
Nov 13, 2013 | 17.62 | 17.77 | 17.59 | 17.71 | 1,449,293,440 | +0.02(+0.12%) |
Nov 12, 2013 | 17.61 | 17.82 | 17.59 | 17.69 | 1,501,145,088 | +0.03(+0.18%) |
Nov 11, 2013 | 17.69 | 17.75 | 17.50 | 17.66 | 1,671,452,928 | -0.05(-0.29%) |
Nov 08, 2013 | 17.51 | 17.73 | 17.44 | 17.71 | 2,052,582,784 | +0.27(+1.57%) |
Nov 07, 2013 | 17.68 | 17.80 | 17.43 | 17.43 | 1,929,887,872 | -0.29(-1.62%) |
Nov 06, 2013 | 17.83 | 17.86 | 17.63 | 17.72 | 1,641,494,144 | -0.15(-0.84%) |
Nov 05, 2013 | 17.84 | 17.99 | 17.79 | 17.87 | 1,949,344,896 | -0.04(-0.25%) |
Nov 04, 2013 | 17.72 | 17.92 | 17.65 | 17.92 | 1,798,038,656 | +0.23(+1.29%) |