Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.38 | 19.39 | 19.06 | 19.08 | 4,383,109 | -0.45(-2.28%) |
Jan 29, 2015 | 19.11 | 19.60 | 18.97 | 19.53 | 4,804,389 | +0.31(+1.60%) |
Jan 28, 2015 | 19.47 | 19.60 | 19.19 | 19.22 | 4,031,433 | -0.10(-0.52%) |
Jan 27, 2015 | 19.22 | 19.41 | 19.14 | 19.32 | 4,346,195 | -0.15(-0.75%) |
Jan 26, 2015 | 19.00 | 19.49 | 18.84 | 19.47 | 4,959,951 | +0.53(+2.80%) |
Jan 23, 2015 | 18.91 | 18.98 | 18.73 | 18.94 | 4,416,626 | +0.02(+0.12%) |
Jan 22, 2015 | 18.64 | 19.00 | 18.54 | 18.91 | 6,808,693 | +0.40(+2.16%) |
Jan 21, 2015 | 18.14 | 18.57 | 18.14 | 18.51 | 6,541,932 | +0.31(+1.69%) |
Jan 20, 2015 | 18.65 | 18.71 | 18.08 | 18.21 | 4,715,656 | -0.36(-1.94%) |
Jan 16, 2015 | 18.21 | 18.60 | 17.84 | 18.57 | 5,502,571 | +0.31(+1.73%) |
Jan 15, 2015 | 18.82 | 18.89 | 18.23 | 18.25 | 7,974,245 | -0.53(-2.82%) |
Jan 14, 2015 | 18.79 | 18.95 | 18.53 | 18.78 | 6,505,887 | -0.23(-1.21%) |
Jan 13, 2015 | 19.53 | 19.76 | 18.68 | 19.01 | 6,864,259 | -0.34(-1.75%) |
Jan 12, 2015 | 19.57 | 19.63 | 19.31 | 19.35 | 4,074,915 | -0.15(-0.75%) |
Jan 09, 2015 | 19.89 | 19.93 | 19.48 | 19.50 | 7,485,196 | -0.34(-1.70%) |
Jan 08, 2015 | 19.27 | 19.85 | 19.20 | 19.83 | 6,259,626 | +0.76(+3.99%) |
Jan 07, 2015 | 18.93 | 19.20 | 18.88 | 19.07 | 3,547,642 | +0.28(+1.51%) |
Jan 06, 2015 | 18.84 | 18.98 | 18.53 | 18.79 | 4,484,834 | -0.02(-0.12%) |
Jan 05, 2015 | 19.03 | 19.09 | 18.67 | 18.81 | 3,852,602 | -0.33(-1.72%) |
Jan 02, 2015 | 19.43 | 19.49 | 19.00 | 19.14 | 3,936,899 | -0.15(-0.75%) |
Dec 31, 2014 | 19.39 | 19.29 | 19.29 | 19.29 | 2,008,987 | -0.06(-0.32%) |
Dec 30, 2014 | 19.44 | 19.46 | 19.32 | 19.35 | 2,480,372 | -0.09(-0.47%) |
Dec 29, 2014 | 19.34 | 19.49 | 19.29 | 19.44 | 1,812,925 | +0.10(+0.51%) |
Dec 26, 2014 | 19.33 | 19.53 | 19.21 | 19.34 | 1,184,655 | +0.08(+0.40%) |
Dec 24, 2014 | 19.39 | 19.26 | 19.26 | 19.26 | 1,811,825 | -0.11(-0.55%) |
Dec 23, 2014 | 19.46 | 19.58 | 19.33 | 19.37 | 3,006,616 | -0.03(-0.16%) |
Dec 22, 2014 | 19.37 | 19.57 | 19.35 | 19.40 | 5,709,661 | +0.03(+0.16%) |
Dec 19, 2014 | 19.28 | 19.46 | 19.02 | 19.37 | 8,480,148 | +0.18(+0.96%) |
Dec 18, 2014 | 19.00 | 19.21 | 18.88 | 19.19 | 6,443,548 | +0.49(+2.62%) |
Dec 17, 2014 | 18.28 | 18.78 | 18.15 | 18.70 | 7,829,889 | +0.52(+2.86%) |
Dec 16, 2014 | 18.27 | 18.54 | 18.18 | 18.18 | 4,655,225 | -0.19(-1.04%) |
Dec 15, 2014 | 18.45 | 18.64 | 18.22 | 18.37 | 5,319,147 | -0.04(-0.21%) |
Dec 12, 2014 | 18.62 | 18.73 | 18.41 | 18.41 | 5,679,465 | -0.36(-1.92%) |
Dec 11, 2014 | 18.74 | 18.92 | 18.72 | 18.77 | 5,852,263 | +0.15(+0.82%) |
Dec 10, 2014 | 19.06 | 19.06 | 18.55 | 18.61 | 5,021,607 | -0.45(-2.37%) |
Dec 09, 2014 | 18.58 | 19.12 | 18.53 | 19.07 | 7,612,053 | +0.26(+1.38%) |
Dec 08, 2014 | 18.97 | 19.10 | 18.77 | 18.80 | 5,426,422 | -0.23(-1.21%) |
Dec 05, 2014 | 18.94 | 19.19 | 18.85 | 19.03 | 7,333,289 | +0.07(+0.36%) |
Dec 04, 2014 | 18.94 | 19.00 | 18.80 | 18.97 | 5,688,474 | +0.04(+0.20%) |
Dec 03, 2014 | 18.67 | 18.96 | 18.64 | 18.93 | 5,660,255 | +0.30(+1.60%) |
Dec 02, 2014 | 18.29 | 18.69 | 18.26 | 18.63 | 3,933,727 | +0.31(+1.67%) |
Dec 01, 2014 | 18.43 | 18.51 | 18.25 | 18.32 | 4,610,015 | -0.20(-1.07%) |
Nov 28, 2014 | 18.49 | 18.60 | 18.34 | 18.52 | 1,478,035 | +0.06(+0.33%) |
Nov 26, 2014 | 18.57 | 18.46 | 18.46 | 18.46 | 2,953,247 | -0.08(-0.45%) |
Nov 25, 2014 | 18.73 | 18.90 | 18.45 | 18.54 | 4,473,563 | -0.06(-0.33%) |
Nov 24, 2014 | 18.48 | 18.64 | 18.44 | 18.61 | 2,888,319 | +0.18(+1.00%) |
Nov 21, 2014 | 18.47 | 18.65 | 18.40 | 18.42 | 6,035,199 | +0.17(+0.92%) |
Nov 20, 2014 | 17.88 | 18.40 | 17.79 | 18.25 | 5,046,979 | +0.34(+1.88%) |
Nov 19, 2014 | 17.91 | 18.00 | 17.74 | 17.92 | 3,881,198 | +0.02(+0.09%) |
Nov 18, 2014 | 17.61 | 18.05 | 17.60 | 17.90 | 6,025,119 | +0.31(+1.78%) |
Nov 17, 2014 | 17.67 | 17.74 | 17.42 | 17.59 | 3,876,349 | -0.16(-0.91%) |
Nov 14, 2014 | 17.69 | 17.93 | 17.66 | 17.75 | 3,136,177 | +0.01(+0.04%) |
Nov 13, 2014 | 17.74 | 17.88 | 17.65 | 17.74 | 4,007,477 | -0.01(-0.04%) |
Nov 12, 2014 | 17.76 | 17.81 | 17.59 | 17.75 | 3,182,501 | -0.02(-0.13%) |
Nov 11, 2014 | 17.72 | 17.86 | 17.70 | 17.77 | 2,916,995 | +0.03(+0.17%) |
Nov 10, 2014 | 17.88 | 18.02 | 17.66 | 17.74 | 3,768,093 | -0.13(-0.73%) |
Nov 07, 2014 | 17.75 | 17.96 | 17.71 | 17.87 | 5,105,800 | +0.16(+0.91%) |
Nov 06, 2014 | 17.24 | 17.76 | 17.24 | 17.71 | 5,954,022 | +0.51(+2.98%) |
Nov 05, 2014 | 17.11 | 17.24 | 16.98 | 17.20 | 7,171,253 | +0.22(+1.31%) |
Nov 04, 2014 | 16.91 | 17.11 | 16.85 | 16.98 | 6,043,171 | -0.02(-0.09%) |
Nov 03, 2014 | 16.91 | 17.09 | 16.77 | 16.99 | 9,052,965 | +0.10(+0.59%) |
Oct 31, 2014 | 16.85 | 17.04 | 16.66 | 16.89 | 9,346,324 | +0.21(+1.24%) |
Oct 30, 2014 | 16.57 | 16.98 | 16.57 | 16.68 | 7,837,944 | -0.01(-0.05%) |
Oct 29, 2014 | 17.04 | 17.08 | 16.52 | 16.69 | 6,484,095 | -0.25(-1.49%) |
Oct 28, 2014 | 16.68 | 17.10 | 16.36 | 16.95 | 15,556,143 | -0.64(-3.61%) |
Oct 27, 2014 | 17.42 | 17.67 | 17.66 | 17.58 | 7,159,186 | -0.08(-0.48%) |
Oct 24, 2014 | 17.57 | 17.69 | 17.31 | 17.66 | 3,327,424 | +0.11(+0.65%) |
Oct 23, 2014 | 17.47 | 17.74 | 17.47 | 17.55 | 2,329,859 | +0.26(+1.50%) |
Oct 22, 2014 | 17.30 | 17.70 | 17.26 | 17.29 | 6,442,550 | +0.13(+0.76%) |
Oct 21, 2014 | 17.11 | 17.27 | 16.97 | 17.16 | 8,684,477 | +0.11(+0.63%) |
Oct 20, 2014 | 16.62 | 17.09 | 16.52 | 17.05 | 6,516,922 | +0.47(+2.81%) |
Oct 17, 2014 | 16.33 | 16.67 | 16.30 | 16.59 | 6,472,014 | +0.34(+2.12%) |
Oct 16, 2014 | 15.64 | 16.34 | 15.55 | 16.24 | 7,459,785 | +0.28(+1.73%) |
Oct 15, 2014 | 15.63 | 16.01 | 15.18 | 15.97 | 15,216,267 | -0.07(-0.43%) |
Oct 14, 2014 | 16.11 | 16.26 | 15.54 | 16.03 | 12,214,633 | -0.02(-0.10%) |
Oct 13, 2014 | 16.76 | 16.98 | 16.00 | 16.05 | 11,391,225 | -0.91(-5.37%) |
Oct 10, 2014 | 17.41 | 17.53 | 16.95 | 16.96 | 5,118,540 | -0.46(-2.64%) |
Oct 09, 2014 | 17.86 | 17.96 | 17.32 | 17.42 | 5,450,440 | -0.50(-2.78%) |
Oct 08, 2014 | 17.57 | 17.93 | 17.42 | 17.92 | 6,470,830 | +0.33(+1.87%) |
Oct 07, 2014 | 17.79 | 17.89 | 17.57 | 17.59 | 7,340,573 | -0.34(-1.91%) |
Oct 06, 2014 | 18.08 | 18.21 | 17.89 | 17.93 | 4,560,740 | -0.11(-0.59%) |
Oct 03, 2014 | 18.21 | 18.28 | 17.89 | 18.04 | 7,211,305 | -0.02(-0.13%) |
Oct 02, 2014 | 17.92 | 18.13 | 17.86 | 18.06 | 6,451,949 | +0.14(+0.81%) |
Oct 01, 2014 | 18.45 | 18.46 | 17.87 | 17.92 | 5,592,963 | -0.32(-1.76%) |
Sep 30, 2014 | 18.84 | 18.99 | 18.21 | 18.24 | 12,240,042 | +0.46(+2.57%) |
Sep 29, 2014 | 17.60 | 17.86 | 17.56 | 17.78 | 3,467,094 | -0.02(-0.09%) |
Sep 26, 2014 | 17.80 | 17.85 | 17.60 | 17.79 | 3,228,766 | +0.01(+0.04%) |
Sep 25, 2014 | 17.94 | 18.01 | 17.71 | 17.79 | 3,720,199 | -0.19(-1.06%) |
Sep 24, 2014 | 17.79 | 18.01 | 17.72 | 17.98 | 5,031,078 | +0.09(+0.51%) |
Sep 23, 2014 | 17.73 | 17.97 | 17.70 | 17.89 | 5,547,115 | +0.02(+0.13%) |
Sep 22, 2014 | 18.12 | 18.17 | 17.82 | 17.86 | 3,525,460 | -0.30(-1.68%) |
Sep 19, 2014 | 18.53 | 18.53 | 18.01 | 18.17 | 6,072,917 | -0.29(-1.57%) |
Sep 18, 2014 | 18.62 | 18.68 | 18.37 | 18.46 | 2,780,004 | -0.18(-0.94%) |
Sep 17, 2014 | 18.53 | 18.89 | 18.53 | 18.63 | 9,644,980 | +0.20(+1.08%) |
Sep 16, 2014 | 18.15 | 18.50 | 18.11 | 18.43 | 4,594,668 | +0.23(+1.26%) |
Sep 15, 2014 | 18.17 | 18.32 | 18.05 | 18.21 | 5,709,010 | +0.00(+0.00%) |
Sep 12, 2014 | 18.25 | 18.25 | 18.10 | 18.21 | 5,595,599 | -0.08(-0.46%) |
Sep 11, 2014 | 18.02 | 18.34 | 17.99 | 18.29 | 4,213,013 | +0.24(+1.31%) |
Sep 10, 2014 | 18.14 | 18.18 | 18.00 | 18.05 | 2,722,421 | -0.08(-0.42%) |
Sep 09, 2014 | 18.28 | 18.31 | 18.09 | 18.13 | 4,048,272 | -0.19(-1.04%) |
Sep 08, 2014 | 18.06 | 18.39 | 18.06 | 18.32 | 4,799,643 | +0.26(+1.44%) |
Sep 05, 2014 | 18.07 | 18.12 | 17.96 | 18.06 | 2,527,616 | -0.04(-0.21%) |
Sep 04, 2014 | 17.91 | 18.29 | 17.91 | 18.10 | 4,545,208 | +0.19(+1.06%) |
Sep 03, 2014 | 18.07 | 18.08 | 17.82 | 17.91 | 3,837,261 | -0.08(-0.42%) |
Sep 02, 2014 | 17.98 | 18.01 | 17.86 | 17.98 | 4,462,482 | +0.09(+0.51%) |
Aug 29, 2014 | 17.92 | 17.89 | 17.89 | 17.89 | 2,724,250 | -0.03(-0.17%) |
Aug 28, 2014 | 17.84 | 17.95 | 17.82 | 17.92 | 3,105,563 | +0.00(+0.00%) |
Aug 27, 2014 | 17.89 | 17.95 | 17.79 | 17.92 | 4,109,670 | +0.04(+0.21%) |
Aug 26, 2014 | 18.02 | 18.02 | 17.82 | 17.89 | 2,449,581 | -0.05(-0.30%) |
Aug 25, 2014 | 17.98 | 18.05 | 17.87 | 17.94 | 3,655,609 | +0.02(+0.13%) |
Aug 22, 2014 | 17.92 | 17.98 | 17.80 | 17.92 | 2,502,137 | -0.01(-0.04%) |
Aug 21, 2014 | 17.82 | 17.92 | 17.61 | 17.92 | 3,702,904 | +0.11(+0.60%) |
Aug 20, 2014 | 17.64 | 17.88 | 17.60 | 17.82 | 3,535,513 | +0.14(+0.78%) |
Aug 19, 2014 | 17.60 | 17.79 | 17.60 | 17.68 | 6,174,753 | +0.24(+1.36%) |
Aug 18, 2014 | 17.15 | 17.47 | 17.15 | 17.44 | 3,600,870 | +0.40(+2.33%) |
Aug 15, 2014 | 17.02 | 17.16 | 16.84 | 17.05 | 4,203,427 | +0.11(+0.68%) |
Aug 14, 2014 | 16.63 | 16.94 | 16.61 | 16.93 | 3,227,760 | +0.33(+1.97%) |
Aug 13, 2014 | 16.69 | 16.73 | 16.52 | 16.60 | 2,436,027 | +0.02(+0.14%) |
Aug 12, 2014 | 16.67 | 16.70 | 16.48 | 16.58 | 2,337,206 | -0.09(-0.55%) |
Aug 11, 2014 | 16.49 | 16.75 | 16.49 | 16.67 | 3,966,416 | +0.24(+1.44%) |
Aug 08, 2014 | 16.09 | 16.47 | 16.09 | 16.44 | 3,973,536 | +0.38(+2.37%) |
Aug 07, 2014 | 16.25 | 16.32 | 16.01 | 16.06 | 3,582,524 | -0.11(-0.66%) |
Aug 06, 2014 | 15.98 | 16.22 | 15.95 | 16.16 | 3,549,069 | +0.07(+0.43%) |
Aug 05, 2014 | 16.19 | 16.33 | 16.01 | 16.09 | 4,206,682 | -0.16(-0.99%) |
Aug 04, 2014 | 16.23 | 16.31 | 16.04 | 16.25 | 3,808,190 | +0.08(+0.52%) |
Aug 01, 2014 | 15.90 | 16.38 | 15.82 | 16.17 | 7,260,855 | +0.31(+1.97%) |
Jul 31, 2014 | 16.07 | 16.12 | 15.80 | 15.86 | 7,165,594 | -0.39(-2.39%) |
Jul 30, 2014 | 16.61 | 16.64 | 16.06 | 16.25 | 9,083,707 | -0.30(-1.84%) |
Jul 29, 2014 | 16.76 | 17.18 | 16.32 | 16.55 | 19,567,254 | +1.10(+7.10%) |
Jul 28, 2014 | 15.88 | 15.88 | 15.38 | 15.45 | 9,301,881 | -0.48(-3.01%) |
Jul 25, 2014 | 15.63 | 15.97 | 15.55 | 15.93 | 6,445,545 | +0.23(+1.46%) |
Jul 24, 2014 | 16.12 | 16.13 | 15.70 | 15.70 | 7,115,978 | -0.43(-2.65%) |
Jul 23, 2014 | 16.15 | 16.28 | 16.03 | 16.13 | 5,259,547 | +0.02(+0.14%) |
Jul 22, 2014 | 16.09 | 16.25 | 16.06 | 16.11 | 4,506,400 | +0.14(+0.86%) |
Jul 21, 2014 | 15.94 | 16.09 | 15.90 | 15.97 | 3,802,930 | -0.02(-0.14%) |
Jul 18, 2014 | 15.87 | 16.00 | 15.77 | 15.99 | 7,755,637 | +0.06(+0.38%) |
Jul 17, 2014 | 16.15 | 16.22 | 15.91 | 15.93 | 4,599,731 | -0.35(-2.15%) |
Jul 16, 2014 | 16.15 | 16.32 | 16.11 | 16.28 | 5,214,481 | +0.18(+1.09%) |
Jul 15, 2014 | 16.20 | 16.26 | 16.01 | 16.11 | 4,938,167 | -0.10(-0.61%) |
Jul 14, 2014 | 16.28 | 16.32 | 16.12 | 16.21 | 5,008,682 | +0.04(+0.24%) |
Jul 11, 2014 | 16.12 | 16.22 | 15.93 | 16.17 | 6,474,515 | -0.02(-0.14%) |
Jul 10, 2014 | 16.03 | 16.40 | 15.74 | 16.19 | 10,629,317 | -0.31(-1.85%) |
Jul 09, 2014 | 16.60 | 16.68 | 16.47 | 16.50 | 5,994,313 | -0.05(-0.28%) |
Jul 08, 2014 | 16.77 | 16.77 | 16.43 | 16.54 | 5,165,766 | -0.27(-1.63%) |
Jul 07, 2014 | 17.01 | 17.08 | 16.74 | 16.82 | 3,206,785 | -0.27(-1.56%) |
Jul 03, 2014 | 16.97 | 17.08 | 17.08 | 17.08 | 2,375,209 | +0.19(+1.13%) |
Jul 02, 2014 | 17.01 | 17.08 | 16.83 | 16.89 | 3,456,011 | -0.11(-0.63%) |
Jul 01, 2014 | 17.02 | 17.15 | 16.87 | 17.00 | 5,051,993 | +0.08(+0.45%) |
Jun 30, 2014 | 16.89 | 17.16 | 16.80 | 16.92 | 4,971,354 | -0.01(-0.04%) |
Jun 27, 2014 | 16.80 | 16.96 | 16.63 | 16.93 | 3,808,070 | +0.06(+0.36%) |
Jun 26, 2014 | 16.81 | 16.96 | 16.70 | 16.87 | 5,180,058 | +0.07(+0.41%) |
Jun 25, 2014 | 16.54 | 16.87 | 16.50 | 16.80 | 6,235,745 | +0.27(+1.66%) |
Jun 24, 2014 | 16.53 | 16.70 | 16.44 | 16.53 | 5,741,747 | -0.04(-0.23%) |
Jun 23, 2014 | 16.57 | 16.76 | 16.52 | 16.57 | 5,945,963 | +0.08(+0.46%) |
Jun 20, 2014 | 16.85 | 16.85 | 16.45 | 16.49 | 7,247,083 | -0.36(-2.13%) |
Jun 19, 2014 | 16.67 | 16.89 | 16.67 | 16.85 | 5,896,600 | +0.15(+0.91%) |
Jun 18, 2014 | 16.66 | 16.75 | 16.39 | 16.70 | 6,687,363 | +0.14(+0.83%) |
Jun 17, 2014 | 16.51 | 16.64 | 16.20 | 16.56 | 10,884,489 | -0.05(-0.32%) |
Jun 16, 2014 | 16.56 | 16.62 | 16.23 | 16.61 | 11,035,241 | -0.05(-0.27%) |
Jun 13, 2014 | 17.01 | 17.02 | 16.60 | 16.66 | 10,802,496 | -0.38(-2.24%) |
Jun 12, 2014 | 16.96 | 17.10 | 16.83 | 17.04 | 6,873,492 | +0.02(+0.13%) |
Jun 11, 2014 | 17.09 | 17.09 | 16.90 | 17.02 | 5,087,414 | -0.14(-0.84%) |
Jun 10, 2014 | 17.02 | 17.17 | 17.00 | 17.16 | 6,286,534 | +0.40(+2.40%) |
Jun 06, 2014 | 16.57 | 16.92 | 16.55 | 16.76 | 6,580,666 | +0.21(+1.28%) |
Jun 05, 2014 | 16.65 | 17.36 | 16.39 | 16.55 | 18,830,030 | -0.10(-0.59%) |
Jun 04, 2014 | 16.39 | 16.75 | 16.37 | 16.64 | 10,354,921 | +0.19(+1.15%) |
Jun 03, 2014 | 16.20 | 16.56 | 16.17 | 16.45 | 6,354,020 | +0.23(+1.40%) |
Jun 02, 2014 | 16.16 | 16.33 | 16.11 | 16.23 | 6,817,613 | +0.05(+0.33%) |
May 30, 2014 | 16.17 | 16.23 | 16.02 | 16.17 | 9,792,155 | +0.00(+0.00%) |
May 29, 2014 | 16.25 | 16.41 | 16.09 | 16.17 | 6,657,110 | +0.02(+0.14%) |
May 28, 2014 | 16.19 | 16.35 | 16.13 | 16.15 | 5,287,621 | +0.03(+0.19%) |
May 27, 2014 | 16.26 | 16.37 | 16.08 | 16.12 | 5,676,175 | -0.04(-0.24%) |
May 23, 2014 | 15.90 | 16.16 | 16.16 | 16.16 | 6,765,720 | +0.23(+1.45%) |
May 22, 2014 | 15.85 | 16.09 | 15.78 | 15.93 | 3,786,867 | +0.06(+0.36%) |
May 21, 2014 | 15.83 | 16.01 | 15.70 | 15.87 | 8,101,947 | +0.06(+0.38%) |
May 20, 2014 | 16.03 | 16.10 | 15.72 | 15.81 | 7,982,721 | -0.27(-1.70%) |
May 19, 2014 | 15.76 | 16.10 | 15.71 | 16.08 | 9,207,482 | +0.26(+1.63%) |
May 16, 2014 | 15.59 | 15.88 | 15.54 | 15.82 | 10,524,751 | +0.52(+3.42%) |
May 15, 2014 | 15.58 | 15.58 | 14.93 | 15.30 | 9,090,993 | -0.07(-0.44%) |
May 14, 2014 | 15.62 | 15.65 | 15.31 | 15.37 | 6,160,818 | -0.29(-1.84%) |
May 13, 2014 | 15.87 | 16.04 | 15.61 | 15.66 | 7,060,610 | +0.01(+0.05%) |
May 12, 2014 | 15.21 | 15.70 | 15.19 | 15.65 | 6,579,992 | +0.47(+3.10%) |
May 09, 2014 | 14.96 | 15.19 | 14.89 | 15.18 | 5,635,455 | +0.20(+1.32%) |
May 08, 2014 | 14.96 | 15.33 | 14.91 | 14.98 | 5,522,010 | +0.02(+0.10%) |
May 07, 2014 | 14.87 | 15.08 | 14.81 | 14.97 | 6,678,221 | +0.13(+0.87%) |
May 06, 2014 | 15.29 | 15.29 | 14.81 | 14.84 | 9,490,913 | -0.49(-3.17%) |
May 05, 2014 | 15.47 | 15.52 | 15.18 | 15.32 | 5,578,306 | -0.28(-1.80%) |
May 02, 2014 | 15.66 | 15.83 | 15.49 | 15.60 | 10,327,705 | +0.34(+2.24%) |
May 01, 2014 | 15.19 | 15.51 | 15.16 | 15.26 | 11,687,947 | +0.01(+0.05%) |
Apr 30, 2014 | 15.35 | 15.46 | 15.15 | 15.25 | 8,914,708 | -0.11(-0.69%) |
Apr 29, 2014 | 15.73 | 15.73 | 15.35 | 15.36 | 7,976,123 | -0.36(-2.32%) |
Apr 28, 2014 | 15.90 | 15.97 | 15.50 | 15.73 | 9,773,324 | -0.05(-0.34%) |
Apr 25, 2014 | 15.68 | 16.17 | 15.12 | 15.78 | 22,450,356 | -1.27(-7.44%) |
Apr 24, 2014 | 16.89 | 17.13 | 16.69 | 17.05 | 5,041,077 | +0.23(+1.35%) |
Apr 23, 2014 | 16.87 | 16.97 | 16.66 | 16.82 | 4,001,262 | -0.10(-0.58%) |
Apr 22, 2014 | 16.71 | 17.06 | 16.64 | 16.92 | 4,905,520 | +0.24(+1.46%) |
Apr 21, 2014 | 17.05 | 17.06 | 16.48 | 16.67 | 3,040,504 | -0.08(-0.45%) |
Apr 17, 2014 | 16.75 | 16.75 | 16.75 | 16.75 | 4,041,942 | +0.05(+0.32%) |
Apr 16, 2014 | 16.39 | 16.72 | 16.33 | 16.70 | 3,811,973 | +0.41(+2.52%) |
Apr 15, 2014 | 16.35 | 16.50 | 16.07 | 16.29 | 5,236,940 | -0.06(-0.37%) |
Apr 14, 2014 | 16.34 | 16.42 | 16.22 | 16.35 | 4,429,257 | +0.14(+0.84%) |
Apr 11, 2014 | 16.28 | 16.38 | 16.15 | 16.21 | 4,637,433 | -0.18(-1.11%) |
Apr 10, 2014 | 16.71 | 16.77 | 16.37 | 16.39 | 5,852,355 | -0.36(-2.13%) |
Apr 09, 2014 | 16.58 | 16.89 | 16.39 | 16.75 | 5,536,899 | +0.21(+1.26%) |
Apr 08, 2014 | 16.58 | 16.72 | 16.18 | 16.54 | 8,756,399 | -0.04(-0.23%) |
Apr 07, 2014 | 17.12 | 17.17 | 16.53 | 16.58 | 6,893,713 | -0.61(-3.52%) |
Apr 04, 2014 | 17.41 | 17.72 | 17.06 | 17.18 | 6,473,666 | -0.13(-0.74%) |
Apr 03, 2014 | 17.34 | 17.46 | 17.22 | 17.31 | 5,266,166 | -0.01(-0.04%) |
Apr 02, 2014 | 17.03 | 17.40 | 16.95 | 17.32 | 4,114,290 | +0.33(+1.91%) |
Apr 01, 2014 | 16.87 | 17.24 | 16.85 | 17.00 | 4,450,150 | +0.19(+1.13%) |
Mar 31, 2014 | 16.74 | 16.97 | 16.65 | 16.81 | 4,732,331 | +0.13(+0.77%) |
Mar 28, 2014 | 16.55 | 16.75 | 16.43 | 16.68 | 5,556,838 | +0.18(+1.10%) |
Mar 27, 2014 | 16.43 | 16.69 | 16.34 | 16.50 | 3,785,945 | -0.01(-0.05%) |
Mar 26, 2014 | 16.80 | 16.90 | 16.50 | 16.50 | 6,227,232 | -0.12(-0.73%) |
Mar 25, 2014 | 16.50 | 16.70 | 16.45 | 16.62 | 4,164,216 | +0.21(+1.29%) |
Mar 24, 2014 | 16.55 | 16.72 | 16.38 | 16.41 | 6,335,252 | -0.15(-0.91%) |
Mar 21, 2014 | 16.99 | 17.16 | 16.53 | 16.56 | 9,260,144 | -0.27(-1.62%) |
Mar 20, 2014 | 17.40 | 17.48 | 16.80 | 16.84 | 7,078,534 | -0.63(-3.60%) |
Mar 19, 2014 | 17.80 | 17.87 | 17.36 | 17.46 | 5,580,730 | -0.07(-0.39%) |
Mar 18, 2014 | 17.28 | 17.60 | 17.15 | 17.53 | 5,913,889 | +0.30(+1.76%) |
Mar 17, 2014 | 17.31 | 17.50 | 17.08 | 17.23 | 6,613,583 | +0.01(+0.04%) |
Mar 14, 2014 | 17.14 | 17.36 | 17.08 | 17.22 | 5,245,030 | +0.05(+0.26%) |
Mar 13, 2014 | 17.69 | 17.77 | 17.03 | 17.18 | 6,452,509 | -0.45(-2.57%) |
Mar 12, 2014 | 17.59 | 17.82 | 17.50 | 17.63 | 7,204,858 | -0.03(-0.17%) |
Mar 11, 2014 | 17.55 | 17.68 | 17.46 | 17.66 | 5,326,747 | +0.17(+0.95%) |
Mar 10, 2014 | 17.62 | 17.62 | 17.39 | 17.50 | 4,314,329 | -0.20(-1.11%) |
Mar 07, 2014 | 17.95 | 17.96 | 17.62 | 17.69 | 5,553,431 | -0.19(-1.06%) |
Mar 06, 2014 | 17.78 | 17.89 | 17.66 | 17.88 | 3,879,635 | +0.13(+0.72%) |
Mar 05, 2014 | 17.62 | 17.78 | 17.56 | 17.75 | 4,228,622 | +0.11(+0.60%) |
Mar 04, 2014 | 17.59 | 17.72 | 17.46 | 17.65 | 3,610,469 | +0.32(+1.83%) |
Mar 03, 2014 | 17.34 | 17.43 | 17.07 | 17.33 | 3,949,913 | -0.34(-1.93%) |
Feb 28, 2014 | 17.66 | 17.78 | 17.46 | 17.67 | 4,098,373 | +0.03(+0.17%) |
Feb 27, 2014 | 17.63 | 17.70 | 17.46 | 17.64 | 3,925,250 | -0.06(-0.34%) |
Feb 26, 2014 | 17.40 | 17.78 | 17.17 | 17.70 | 7,290,166 | +0.52(+3.04%) |
Feb 25, 2014 | 16.87 | 17.27 | 16.74 | 17.18 | 5,241,837 | +0.33(+1.93%) |
Feb 24, 2014 | 17.04 | 17.27 | 16.84 | 16.85 | 3,249,061 | -0.13(-0.76%) |
Feb 21, 2014 | 16.91 | 17.08 | 16.77 | 16.98 | 3,936,978 | +0.11(+0.63%) |
Feb 20, 2014 | 16.70 | 16.90 | 16.58 | 16.87 | 3,395,169 | +0.21(+1.27%) |
Feb 19, 2014 | 16.78 | 17.01 | 16.62 | 16.66 | 5,111,297 | -0.20(-1.21%) |
Feb 18, 2014 | 16.99 | 17.14 | 16.75 | 16.87 | 4,185,613 | -0.13(-0.76%) |
Feb 14, 2014 | 16.76 | 17.00 | 17.00 | 17.00 | 4,105,811 | +0.17(+0.99%) |
Feb 13, 2014 | 16.78 | 16.97 | 16.58 | 16.83 | 4,954,447 | -0.13(-0.76%) |
Feb 12, 2014 | 16.99 | 17.05 | 16.68 | 16.96 | 7,125,081 | -0.03(-0.18%) |
Feb 11, 2014 | 16.97 | 17.18 | 16.83 | 16.99 | 11,124,888 | +0.57(+3.46%) |
Feb 10, 2014 | 16.65 | 16.69 | 16.10 | 16.42 | 11,162,979 | -0.24(-1.45%) |
Feb 07, 2014 | 16.28 | 16.68 | 16.23 | 16.66 | 6,330,660 | +0.46(+2.85%) |
Feb 06, 2014 | 15.77 | 16.25 | 15.75 | 16.20 | 3,302,270 | +0.51(+3.23%) |
Feb 05, 2014 | 15.72 | 15.86 | 15.59 | 15.69 | 4,067,016 | -0.12(-0.77%) |
Feb 04, 2014 | 15.82 | 15.92 | 15.61 | 15.82 | 5,691,548 | +0.11(+0.67%) |