Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.38 | 15.44 | 15.33 | 15.33 | 53,718,712 | -0.02(-0.12%) |
Oct 29, 2015 | 15.32 | 15.41 | 15.23 | 15.35 | 38,989,756 | +0.06(+0.39%) |
Oct 28, 2015 | 15.27 | 15.38 | 15.16 | 15.29 | 60,784,752 | +0.10(+0.63%) |
Oct 27, 2015 | 15.36 | 15.38 | 15.17 | 15.20 | 53,440,692 | -0.21(-1.34%) |
Oct 26, 2015 | 15.44 | 15.45 | 15.32 | 15.40 | 55,548,284 | -0.04(-0.24%) |
Oct 23, 2015 | 15.88 | 15.90 | 15.38 | 15.44 | 101,029,800 | -0.10(-0.65%) |
Oct 22, 2015 | 15.31 | 15.63 | 15.31 | 15.54 | 72,759,712 | +0.16(+1.07%) |
Oct 21, 2015 | 15.50 | 15.53 | 15.25 | 15.38 | 59,533,600 | -0.07(-0.44%) |
Oct 20, 2015 | 15.37 | 15.49 | 15.34 | 15.44 | 43,893,988 | +0.06(+0.36%) |
Oct 19, 2015 | 15.39 | 15.42 | 15.29 | 15.39 | 61,734,192 | -0.09(-0.59%) |
Oct 16, 2015 | 15.44 | 15.49 | 15.35 | 15.48 | 72,633,016 | +0.16(+1.02%) |
Oct 15, 2015 | 15.25 | 15.33 | 15.19 | 15.33 | 41,893,200 | +0.10(+0.66%) |
Oct 14, 2015 | 15.21 | 15.28 | 15.15 | 15.22 | 51,753,744 | +0.02(+0.15%) |
Oct 13, 2015 | 15.19 | 15.23 | 15.13 | 15.20 | 48,401,256 | -0.04(-0.24%) |
Oct 12, 2015 | 15.19 | 15.24 | 15.13 | 15.24 | 31,040,338 | +0.07(+0.48%) |
Oct 09, 2015 | 15.29 | 15.34 | 15.10 | 15.16 | 42,288,480 | -0.12(-0.78%) |
Oct 08, 2015 | 15.15 | 15.29 | 15.04 | 15.28 | 37,813,684 | +0.13(+0.85%) |
Oct 07, 2015 | 15.13 | 15.26 | 15.11 | 15.16 | 45,999,768 | +0.13(+0.85%) |
Oct 06, 2015 | 15.11 | 15.12 | 15.00 | 15.03 | 61,767,312 | -0.05(-0.36%) |
Oct 05, 2015 | 14.88 | 15.11 | 14.87 | 15.08 | 61,776,456 | +0.36(+2.42%) |
Oct 02, 2015 | 14.59 | 14.73 | 14.52 | 14.73 | 63,185,656 | +0.05(+0.34%) |
Oct 01, 2015 | 14.65 | 14.73 | 14.51 | 14.68 | 68,303,936 | -0.02(-0.15%) |
Sep 30, 2015 | 14.60 | 14.76 | 14.54 | 14.70 | 77,168,976 | +0.23(+1.59%) |
Sep 29, 2015 | 14.43 | 14.52 | 14.37 | 14.47 | 74,886,864 | +0.08(+0.53%) |
Sep 28, 2015 | 14.55 | 14.59 | 14.38 | 14.39 | 79,614,608 | -0.19(-1.33%) |
Sep 25, 2015 | 14.56 | 14.75 | 14.51 | 14.59 | 60,078,796 | +0.10(+0.68%) |
Sep 24, 2015 | 14.45 | 14.54 | 14.41 | 14.49 | 54,840,864 | -0.04(-0.28%) |
Sep 23, 2015 | 14.57 | 14.59 | 14.45 | 14.53 | 34,880,624 | -0.03(-0.22%) |
Sep 22, 2015 | 14.58 | 14.64 | 14.50 | 14.56 | 56,559,988 | -0.13(-0.89%) |
Sep 21, 2015 | 14.68 | 14.75 | 14.64 | 14.69 | 44,042,820 | +0.00(+0.03%) |
Sep 18, 2015 | 14.74 | 14.79 | 14.62 | 14.68 | 98,919,776 | -0.10(-0.70%) |
Sep 17, 2015 | 14.77 | 14.95 | 14.62 | 14.79 | 84,057,472 | -0.07(-0.49%) |
Sep 16, 2015 | 14.82 | 14.93 | 14.78 | 14.86 | 52,117,980 | +0.04(+0.24%) |
Sep 15, 2015 | 14.74 | 14.86 | 14.68 | 14.82 | 49,587,372 | +0.14(+0.95%) |
Sep 14, 2015 | 14.77 | 14.79 | 14.67 | 14.68 | 41,016,408 | -0.08(-0.52%) |
Sep 11, 2015 | 14.77 | 14.79 | 14.69 | 14.76 | 39,071,584 | -0.01(-0.09%) |
Sep 10, 2015 | 14.78 | 14.82 | 14.68 | 14.78 | 56,744,052 | -0.01(-0.09%) |
Sep 09, 2015 | 15.07 | 15.11 | 14.76 | 14.79 | 50,004,036 | -0.16(-1.09%) |
Sep 08, 2015 | 14.87 | 14.97 | 14.80 | 14.95 | 41,781,928 | +0.26(+1.78%) |
Sep 04, 2015 | 14.74 | 14.69 | 14.69 | 14.69 | 64,987,764 | -0.22(-1.45%) |
Sep 03, 2015 | 14.87 | 15.00 | 14.85 | 14.91 | 50,611,604 | +0.10(+0.67%) |
Sep 02, 2015 | 14.87 | 14.87 | 14.66 | 14.81 | 53,402,064 | +0.23(+1.55%) |
Sep 01, 2015 | 14.71 | 14.79 | 14.51 | 14.58 | 73,248,376 | -0.40(-2.65%) |
Aug 31, 2015 | 14.98 | 15.01 | 14.89 | 14.98 | 49,399,432 | -0.04(-0.27%) |
Aug 28, 2015 | 15.04 | 15.09 | 14.93 | 15.02 | 53,539,412 | -0.07(-0.45%) |
Aug 27, 2015 | 14.89 | 15.11 | 14.81 | 15.09 | 94,403,424 | +0.34(+2.29%) |
Aug 26, 2015 | 14.60 | 14.82 | 14.44 | 14.75 | 110,003,408 | +0.40(+2.80%) |
Aug 25, 2015 | 14.94 | 14.94 | 14.33 | 14.35 | 112,294,240 | -0.26(-1.76%) |
Aug 24, 2015 | 14.52 | 15.01 | 13.97 | 14.60 | 171,181,648 | -0.46(-3.03%) |
Aug 21, 2015 | 15.20 | 15.32 | 15.06 | 15.06 | 92,291,080 | -0.26(-1.68%) |
Aug 20, 2015 | 15.42 | 15.55 | 15.32 | 15.32 | 85,035,112 | -0.18(-1.19%) |
Aug 19, 2015 | 15.47 | 15.56 | 15.37 | 15.50 | 46,850,692 | +0.00(+0.03%) |
Aug 18, 2015 | 15.41 | 15.53 | 15.40 | 15.50 | 45,523,908 | +0.05(+0.35%) |
Aug 17, 2015 | 15.32 | 15.44 | 15.29 | 15.44 | 46,657,916 | +0.08(+0.53%) |
Aug 14, 2015 | 15.30 | 15.36 | 15.24 | 15.36 | 50,448,520 | +0.11(+0.71%) |
Aug 13, 2015 | 15.34 | 15.42 | 15.24 | 15.25 | 78,735,200 | -0.09(-0.62%) |
Aug 12, 2015 | 15.28 | 15.37 | 15.09 | 15.35 | 137,867,728 | -0.28(-1.82%) |
Aug 11, 2015 | 15.61 | 15.77 | 15.60 | 15.63 | 78,472,760 | -0.06(-0.37%) |
Aug 10, 2015 | 15.47 | 15.69 | 15.43 | 15.69 | 64,677,156 | +0.26(+1.67%) |
Aug 07, 2015 | 15.39 | 15.46 | 15.36 | 15.43 | 56,805,636 | -0.01(-0.09%) |
Aug 06, 2015 | 15.59 | 15.61 | 15.32 | 15.45 | 72,556,592 | -0.15(-0.95%) |
Aug 05, 2015 | 15.70 | 15.71 | 15.57 | 15.60 | 50,621,148 | -0.00(-0.03%) |
Aug 04, 2015 | 15.70 | 15.70 | 15.56 | 15.60 | 57,945,040 | -0.04(-0.23%) |
Aug 03, 2015 | 15.77 | 15.80 | 15.56 | 15.64 | 65,781,884 | -0.04(-0.23%) |
Jul 31, 2015 | 15.76 | 15.79 | 15.66 | 15.67 | 66,233,568 | -0.03(-0.17%) |
Jul 30, 2015 | 15.73 | 15.74 | 15.65 | 15.70 | 57,537,108 | +0.05(+0.32%) |
Jul 29, 2015 | 15.55 | 15.75 | 15.51 | 15.65 | 95,282,184 | +0.16(+1.05%) |
Jul 28, 2015 | 15.60 | 15.60 | 15.44 | 15.49 | 117,365,016 | +0.00(+0.03%) |
Jul 27, 2015 | 15.44 | 15.64 | 15.35 | 15.48 | 111,988,416 | +0.01(+0.09%) |
Jul 24, 2015 | 15.64 | 15.83 | 15.47 | 15.47 | 193,398,720 | +0.16(+1.06%) |
Jul 23, 2015 | 15.47 | 15.49 | 15.28 | 15.31 | 82,127,312 | -0.15(-0.99%) |
Jul 22, 2015 | 15.45 | 15.50 | 15.35 | 15.46 | 114,807,352 | -0.14(-0.87%) |
Jul 21, 2015 | 15.64 | 15.64 | 15.51 | 15.60 | 61,772,000 | -0.15(-0.95%) |
Jul 20, 2015 | 15.81 | 15.81 | 15.66 | 15.74 | 49,245,384 | -0.05(-0.31%) |
Jul 17, 2015 | 15.84 | 15.90 | 15.74 | 15.79 | 48,543,836 | -0.07(-0.43%) |
Jul 16, 2015 | 15.72 | 15.88 | 15.72 | 15.86 | 40,899,632 | +0.19(+1.24%) |
Jul 15, 2015 | 15.84 | 15.85 | 15.65 | 15.67 | 64,374,924 | -0.18(-1.11%) |
Jul 14, 2015 | 15.67 | 15.85 | 15.64 | 15.84 | 55,730,120 | +0.11(+0.69%) |
Jul 13, 2015 | 15.68 | 15.78 | 15.64 | 15.74 | 59,407,120 | +0.10(+0.66%) |
Jul 10, 2015 | 15.62 | 15.72 | 15.51 | 15.63 | 68,712,320 | +0.12(+0.76%) |
Jul 09, 2015 | 15.80 | 15.81 | 15.49 | 15.51 | 73,300,824 | -0.18(-1.15%) |
Jul 08, 2015 | 15.92 | 15.93 | 15.67 | 15.70 | 70,020,832 | -0.23(-1.44%) |
Jul 07, 2015 | 15.93 | 15.96 | 15.75 | 15.93 | 60,683,432 | +0.07(+0.45%) |
Jul 06, 2015 | 15.85 | 15.88 | 15.79 | 15.85 | 57,587,020 | -0.05(-0.34%) |
Jul 02, 2015 | 15.96 | 15.91 | 15.91 | 15.91 | 49,985,280 | +0.07(+0.45%) |
Jul 01, 2015 | 15.85 | 15.86 | 15.70 | 15.84 | 83,042,192 | +0.02(+0.14%) |
Jun 30, 2015 | 16.04 | 16.09 | 15.79 | 15.81 | 70,504,880 | -0.11(-0.70%) |
Jun 29, 2015 | 15.97 | 16.13 | 15.92 | 15.93 | 65,133,556 | -0.16(-0.97%) |
Jun 26, 2015 | 16.20 | 16.21 | 15.99 | 16.08 | 67,396,208 | -0.03(-0.17%) |
Jun 25, 2015 | 16.09 | 16.23 | 16.05 | 16.11 | 106,838,304 | +0.18(+1.12%) |
Jun 24, 2015 | 15.99 | 16.01 | 15.89 | 15.93 | 75,116,624 | -0.06(-0.36%) |
Jun 23, 2015 | 15.84 | 16.14 | 15.81 | 15.99 | 157,151,856 | +0.39(+2.48%) |
Jun 22, 2015 | 15.63 | 15.65 | 15.58 | 15.60 | 52,972,648 | +0.02(+0.14%) |
Jun 19, 2015 | 15.55 | 15.61 | 15.53 | 15.58 | 80,097,896 | -0.01(-0.09%) |
Jun 18, 2015 | 15.49 | 15.63 | 15.48 | 15.59 | 83,853,928 | +0.10(+0.63%) |
Jun 17, 2015 | 15.46 | 15.52 | 15.38 | 15.49 | 68,406,360 | +0.06(+0.38%) |
Jun 16, 2015 | 15.27 | 15.47 | 15.25 | 15.44 | 66,776,072 | +0.12(+0.76%) |
Jun 15, 2015 | 15.38 | 15.39 | 15.32 | 15.32 | 54,950,976 | -0.11(-0.69%) |
Jun 12, 2015 | 15.47 | 15.56 | 15.42 | 15.43 | 58,104,384 | -0.10(-0.66%) |
Jun 11, 2015 | 15.50 | 15.57 | 15.48 | 15.53 | 68,373,048 | +0.07(+0.46%) |
Jun 10, 2015 | 15.40 | 15.48 | 15.40 | 15.46 | 70,320,352 | +0.09(+0.61%) |
Jun 09, 2015 | 15.40 | 15.49 | 15.37 | 15.36 | 53,875,072 | -0.04(-0.23%) |
Jun 08, 2015 | 15.36 | 15.46 | 15.36 | 15.40 | 58,238,540 | +0.01(+0.06%) |
Jun 05, 2015 | 15.65 | 15.66 | 15.36 | 15.39 | 82,461,384 | -0.31(-1.98%) |
Jun 04, 2015 | 15.55 | 15.80 | 15.48 | 15.70 | 126,272,856 | +0.11(+0.68%) |
Jun 03, 2015 | 15.34 | 15.66 | 15.30 | 15.60 | 87,856,112 | +0.30(+1.95%) |
Jun 02, 2015 | 15.30 | 15.37 | 15.26 | 15.30 | 43,818,732 | +0.00(+0.03%) |
Jun 01, 2015 | 15.37 | 15.39 | 15.24 | 15.29 | 63,405,644 | -0.08(-0.55%) |
May 29, 2015 | 15.47 | 15.50 | 15.38 | 15.38 | 67,124,728 | -0.12(-0.75%) |
May 28, 2015 | 15.56 | 15.57 | 15.42 | 15.49 | 44,004,780 | -0.07(-0.43%) |
May 27, 2015 | 15.47 | 15.62 | 15.41 | 15.56 | 82,277,848 | +0.12(+0.81%) |
May 26, 2015 | 15.40 | 15.47 | 15.25 | 15.44 | 91,314,680 | -0.02(-0.12%) |
May 22, 2015 | 15.53 | 15.45 | 15.45 | 15.45 | 59,182,816 | -0.16(-1.03%) |
May 21, 2015 | 15.38 | 15.68 | 15.37 | 15.61 | 93,378,128 | +0.20(+1.30%) |
May 20, 2015 | 15.33 | 15.45 | 15.27 | 15.41 | 61,275,280 | +0.11(+0.73%) |
May 19, 2015 | 15.49 | 15.52 | 15.21 | 15.30 | 85,959,096 | -0.22(-1.43%) |
May 18, 2015 | 15.26 | 15.59 | 15.26 | 15.52 | 133,893,920 | +0.24(+1.57%) |
May 15, 2015 | 15.19 | 15.31 | 15.14 | 15.28 | 63,483,928 | +0.09(+0.59%) |
May 14, 2015 | 15.17 | 15.23 | 15.14 | 15.20 | 53,701,140 | +0.10(+0.68%) |
May 13, 2015 | 14.97 | 15.20 | 14.95 | 15.09 | 78,047,592 | +0.11(+0.71%) |
May 12, 2015 | 14.83 | 15.11 | 14.71 | 14.99 | 92,714,288 | +0.08(+0.51%) |
May 11, 2015 | 14.98 | 15.00 | 14.86 | 14.91 | 48,245,148 | -0.09(-0.59%) |
May 08, 2015 | 15.01 | 15.06 | 14.95 | 15.00 | 62,175,140 | +0.14(+0.96%) |
May 07, 2015 | 14.80 | 14.94 | 14.74 | 14.86 | 50,859,064 | -0.00(-0.03%) |
May 06, 2015 | 15.01 | 15.04 | 14.73 | 14.86 | 68,958,072 | -0.15(-1.01%) |
May 05, 2015 | 15.36 | 15.40 | 14.99 | 15.01 | 71,435,984 | -0.36(-2.35%) |
May 04, 2015 | 15.32 | 15.45 | 15.25 | 15.37 | 47,834,852 | +0.05(+0.32%) |
May 01, 2015 | 15.39 | 15.46 | 15.20 | 15.32 | 76,743,736 | -0.10(-0.63%) |
Apr 30, 2015 | 15.45 | 15.54 | 15.38 | 15.42 | 66,693,224 | -0.05(-0.35%) |
Apr 29, 2015 | 15.40 | 15.69 | 15.38 | 15.48 | 91,465,480 | -0.04(-0.29%) |
Apr 28, 2015 | 15.26 | 15.58 | 15.21 | 15.52 | 109,358,552 | +0.34(+2.26%) |
Apr 27, 2015 | 15.16 | 15.27 | 15.16 | 15.18 | 54,950,596 | +0.04(+0.24%) |
Apr 24, 2015 | 15.23 | 15.28 | 15.12 | 15.14 | 94,441,376 | -0.10(-0.64%) |
Apr 23, 2015 | 14.89 | 15.32 | 14.84 | 15.24 | 205,229,840 | +0.61(+4.17%) |
Apr 22, 2015 | 14.59 | 14.64 | 14.49 | 14.63 | 66,836,152 | +0.09(+0.61%) |
Apr 21, 2015 | 14.62 | 14.63 | 14.51 | 14.54 | 44,292,884 | -0.08(-0.52%) |
Apr 20, 2015 | 14.54 | 14.63 | 14.54 | 14.62 | 54,612,644 | +0.14(+0.98%) |
Apr 17, 2015 | 14.54 | 14.56 | 14.41 | 14.47 | 66,745,472 | -0.11(-0.73%) |
Apr 16, 2015 | 14.59 | 14.65 | 14.56 | 14.58 | 39,524,880 | -0.06(-0.43%) |
Apr 15, 2015 | 14.56 | 14.67 | 14.53 | 14.64 | 44,597,820 | +0.09(+0.61%) |
Apr 14, 2015 | 14.66 | 14.66 | 14.52 | 14.55 | 41,023,632 | -0.08(-0.58%) |
Apr 13, 2015 | 14.59 | 14.72 | 14.56 | 14.64 | 51,055,500 | +0.05(+0.34%) |
Apr 10, 2015 | 14.59 | 14.62 | 14.54 | 14.59 | 33,834,352 | +0.04(+0.25%) |
Apr 09, 2015 | 14.51 | 14.60 | 14.44 | 14.55 | 47,333,296 | +0.02(+0.12%) |
Apr 08, 2015 | 14.57 | 14.63 | 14.50 | 14.54 | 48,021,484 | -0.02(-0.12%) |
Apr 07, 2015 | 14.64 | 14.68 | 14.55 | 14.55 | 54,686,612 | -0.07(-0.51%) |
Apr 06, 2015 | 14.55 | 14.66 | 14.51 | 14.63 | 52,340,052 | +0.09(+0.60%) |
Apr 02, 2015 | 14.44 | 14.54 | 14.54 | 14.54 | 43,913,420 | +0.11(+0.73%) |
Apr 01, 2015 | 14.32 | 14.44 | 14.29 | 14.44 | 57,791,388 | +0.11(+0.73%) |
Mar 31, 2015 | 14.47 | 14.50 | 14.33 | 14.33 | 63,565,960 | -0.14(-0.97%) |
Mar 30, 2015 | 14.40 | 14.50 | 14.40 | 14.47 | 43,071,236 | +0.10(+0.67%) |
Mar 27, 2015 | 14.46 | 14.46 | 14.35 | 14.37 | 47,510,648 | -0.03(-0.21%) |
Mar 26, 2015 | 14.32 | 14.54 | 14.31 | 14.40 | 69,773,544 | +0.09(+0.61%) |
Mar 25, 2015 | 14.49 | 14.53 | 14.32 | 14.32 | 66,437,168 | -0.20(-1.36%) |
Mar 24, 2015 | 14.58 | 14.67 | 14.51 | 14.51 | 45,857,264 | -0.09(-0.63%) |
Mar 23, 2015 | 14.65 | 14.78 | 14.61 | 14.61 | 54,643,740 | +0.02(+0.15%) |
Mar 20, 2015 | 14.60 | 14.75 | 14.58 | 14.58 | 88,063,680 | +0.01(+0.09%) |
Mar 19, 2015 | 14.71 | 14.71 | 14.56 | 14.57 | 45,370,672 | -0.17(-1.16%) |
Mar 18, 2015 | 14.45 | 14.74 | 14.35 | 14.74 | 109,010,080 | +0.30(+2.10%) |
Mar 17, 2015 | 14.42 | 14.54 | 14.38 | 14.44 | 54,456,436 | -0.07(-0.48%) |
Mar 16, 2015 | 14.39 | 14.53 | 14.34 | 14.51 | 46,776,572 | +0.13(+0.92%) |
Mar 13, 2015 | 14.48 | 14.50 | 14.31 | 14.38 | 61,079,028 | -0.16(-1.12%) |
Mar 12, 2015 | 14.41 | 14.58 | 14.35 | 14.54 | 61,554,500 | +0.22(+1.56%) |
Mar 11, 2015 | 14.43 | 14.44 | 14.27 | 14.32 | 66,119,380 | -0.07(-0.49%) |
Mar 10, 2015 | 14.60 | 14.60 | 14.37 | 14.39 | 73,969,496 | -0.25(-1.71%) |
Mar 09, 2015 | 14.68 | 14.74 | 14.62 | 14.64 | 44,345,136 | -0.06(-0.39%) |
Mar 06, 2015 | 14.74 | 14.82 | 14.65 | 14.69 | 90,592,032 | -0.23(-1.53%) |
Mar 05, 2015 | 14.99 | 15.01 | 14.92 | 14.92 | 33,084,850 | +0.00(+0.00%) |
Mar 04, 2015 | 15.12 | 15.10 | 14.91 | 14.92 | 53,290,816 | -0.18(-1.19%) |
Mar 03, 2015 | 15.16 | 15.21 | 15.08 | 15.10 | 46,023,780 | -0.10(-0.66%) |
Mar 02, 2015 | 15.17 | 15.21 | 15.02 | 15.20 | 49,296,684 | +0.04(+0.23%) |
Feb 27, 2015 | 15.11 | 15.18 | 15.09 | 15.17 | 45,257,012 | +0.03(+0.17%) |
Feb 26, 2015 | 14.98 | 15.18 | 14.95 | 15.14 | 52,757,656 | +0.13(+0.85%) |
Feb 25, 2015 | 14.98 | 15.02 | 14.91 | 15.02 | 40,640,568 | +0.07(+0.47%) |
Feb 24, 2015 | 14.81 | 14.98 | 14.75 | 14.94 | 44,159,316 | +0.09(+0.59%) |
Feb 23, 2015 | 14.91 | 14.94 | 14.81 | 14.86 | 53,350,664 | -0.10(-0.67%) |
Feb 20, 2015 | 14.95 | 14.96 | 14.84 | 14.96 | 48,488,624 | -0.00(-0.03%) |
Feb 19, 2015 | 15.13 | 15.13 | 14.94 | 14.96 | 43,092,464 | -0.18(-1.16%) |
Feb 18, 2015 | 15.24 | 15.24 | 15.08 | 15.14 | 38,954,608 | -0.10(-0.63%) |
Feb 17, 2015 | 15.19 | 15.24 | 15.12 | 15.23 | 43,867,632 | +0.02(+0.14%) |
Feb 13, 2015 | 15.16 | 15.21 | 15.21 | 15.21 | 36,641,944 | +0.02(+0.14%) |
Feb 12, 2015 | 15.10 | 15.20 | 15.03 | 15.19 | 45,259,292 | +0.10(+0.64%) |
Feb 11, 2015 | 15.27 | 15.29 | 15.03 | 15.09 | 72,683,448 | -0.20(-1.32%) |
Feb 10, 2015 | 15.30 | 15.39 | 15.27 | 15.30 | 45,277,888 | +0.09(+0.61%) |
Feb 09, 2015 | 15.23 | 15.32 | 15.18 | 15.20 | 45,814,028 | -0.10(-0.66%) |
Feb 06, 2015 | 15.14 | 15.38 | 15.10 | 15.30 | 63,132,404 | +0.14(+0.96%) |
Feb 05, 2015 | 15.14 | 15.19 | 15.06 | 15.16 | 43,463,548 | +0.06(+0.38%) |
Feb 04, 2015 | 15.07 | 15.25 | 15.02 | 15.10 | 67,997,064 | +0.03(+0.20%) |
Feb 03, 2015 | 14.77 | 15.07 | 14.77 | 15.07 | 94,843,584 | +0.34(+2.32%) |
Feb 02, 2015 | 14.62 | 14.76 | 14.40 | 14.73 | 84,916,736 | +0.28(+1.94%) |
Jan 30, 2015 | 14.38 | 14.67 | 14.36 | 14.45 | 128,229,712 | -0.02(-0.12%) |
Jan 29, 2015 | 14.34 | 14.53 | 14.22 | 14.47 | 70,780,112 | +0.12(+0.86%) |
Jan 28, 2015 | 14.69 | 14.76 | 14.33 | 14.34 | 104,443,760 | -0.06(-0.40%) |
Jan 27, 2015 | 14.52 | 14.54 | 14.40 | 14.40 | 70,126,048 | -0.16(-1.12%) |
Jan 26, 2015 | 14.62 | 14.63 | 14.51 | 14.56 | 64,993,664 | -0.08(-0.57%) |
Jan 23, 2015 | 14.84 | 14.84 | 14.63 | 14.65 | 57,985,012 | -0.18(-1.24%) |
Jan 22, 2015 | 14.85 | 14.89 | 14.61 | 14.83 | 79,182,616 | -0.09(-0.62%) |
Jan 21, 2015 | 14.84 | 15.02 | 14.77 | 14.92 | 79,394,616 | +0.02(+0.15%) |
Jan 20, 2015 | 14.87 | 14.91 | 14.73 | 14.90 | 46,052,468 | +0.07(+0.44%) |
Jan 16, 2015 | 14.55 | 14.86 | 14.55 | 14.84 | 85,500,832 | +0.24(+1.62%) |
Jan 15, 2015 | 14.63 | 14.78 | 14.56 | 14.60 | 58,781,456 | -0.03(-0.21%) |
Jan 14, 2015 | 14.61 | 14.68 | 14.50 | 14.63 | 50,179,700 | -0.07(-0.48%) |
Jan 13, 2015 | 14.80 | 14.89 | 14.60 | 14.70 | 55,273,760 | +0.00(+0.00%) |
Jan 12, 2015 | 14.74 | 14.82 | 14.69 | 14.70 | 45,892,372 | +0.04(+0.27%) |
Jan 09, 2015 | 14.76 | 14.79 | 14.66 | 14.66 | 48,968,240 | -0.04(-0.30%) |
Jan 08, 2015 | 14.59 | 14.74 | 14.55 | 14.70 | 51,919,948 | +0.14(+1.00%) |
Jan 07, 2015 | 14.74 | 14.74 | 14.37 | 14.56 | 72,122,840 | +0.02(+0.12%) |
Jan 06, 2015 | 14.61 | 14.63 | 14.43 | 14.54 | 68,224,872 | +0.02(+0.15%) |
Jan 05, 2015 | 14.66 | 14.68 | 14.51 | 14.52 | 70,306,224 | -0.14(-0.94%) |
Jan 02, 2015 | 14.54 | 14.70 | 14.58 | 14.66 | 47,517,544 | +0.12(+0.83%) |
Dec 31, 2014 | 14.71 | 14.54 | 14.54 | 14.54 | 55,868,580 | -0.21(-1.44%) |
Dec 30, 2014 | 14.75 | 14.80 | 14.73 | 14.75 | 28,579,290 | -0.01(-0.09%) |
Dec 29, 2014 | 14.74 | 14.83 | 14.72 | 14.76 | 29,363,242 | -0.03(-0.18%) |
Dec 26, 2014 | 14.74 | 14.81 | 14.71 | 14.79 | 26,542,578 | +0.09(+0.62%) |
Dec 24, 2014 | 14.72 | 14.70 | 14.70 | 14.70 | 20,407,960 | -0.03(-0.21%) |
Dec 23, 2014 | 14.74 | 14.78 | 14.68 | 14.73 | 44,824,928 | +0.08(+0.53%) |
Dec 22, 2014 | 14.57 | 14.71 | 14.53 | 14.65 | 52,414,964 | +0.13(+0.92%) |
Dec 19, 2014 | 14.49 | 14.61 | 14.43 | 14.52 | 92,886,584 | +0.01(+0.09%) |
Dec 18, 2014 | 14.29 | 14.50 | 14.22 | 14.50 | 86,849,216 | +0.36(+2.57%) |
Dec 17, 2014 | 13.94 | 14.19 | 13.92 | 14.14 | 66,863,072 | +0.23(+1.65%) |
Dec 16, 2014 | 13.95 | 14.20 | 13.90 | 13.91 | 66,889,752 | -0.05(-0.34%) |
Dec 15, 2014 | 13.99 | 14.04 | 13.88 | 13.96 | 69,290,376 | +0.04(+0.28%) |
Dec 12, 2014 | 14.07 | 14.10 | 13.92 | 13.92 | 69,484,064 | -0.24(-1.68%) |
Dec 11, 2014 | 14.12 | 14.30 | 14.09 | 14.16 | 64,687,796 | +0.10(+0.68%) |
Dec 10, 2014 | 14.23 | 14.23 | 14.03 | 14.06 | 80,321,616 | -0.17(-1.22%) |
Dec 09, 2014 | 14.42 | 14.42 | 14.02 | 14.23 | 136,877,728 | -0.43(-2.92%) |
Dec 08, 2014 | 14.71 | 14.75 | 14.65 | 14.66 | 39,455,920 | -0.03(-0.18%) |
Dec 05, 2014 | 14.66 | 14.68 | 14.61 | 14.69 | 43,657,148 | +0.01(+0.09%) |
Dec 04, 2014 | 14.75 | 14.76 | 14.61 | 14.68 | 53,213,584 | -0.04(-0.27%) |
Dec 03, 2014 | 14.82 | 14.82 | 14.68 | 14.71 | 71,029,472 | -0.13(-0.85%) |
Dec 02, 2014 | 15.10 | 15.15 | 14.79 | 14.84 | 85,210,376 | -0.33(-2.20%) |
Dec 01, 2014 | 15.27 | 15.31 | 15.11 | 15.17 | 46,047,468 | -0.14(-0.90%) |
Nov 28, 2014 | 15.27 | 15.39 | 15.25 | 15.31 | 29,231,540 | +0.11(+0.71%) |
Nov 26, 2014 | 15.10 | 15.20 | 15.20 | 15.20 | 32,680,142 | +0.13(+0.89%) |
Nov 25, 2014 | 15.00 | 15.08 | 14.84 | 15.07 | 67,801,032 | +0.05(+0.35%) |
Nov 24, 2014 | 15.14 | 15.19 | 14.81 | 15.02 | 84,755,072 | -0.25(-1.64%) |
Nov 21, 2014 | 15.35 | 15.36 | 15.14 | 15.27 | 65,306,584 | +0.00(+0.00%) |
Nov 20, 2014 | 15.30 | 15.34 | 15.23 | 15.27 | 28,316,276 | -0.04(-0.25%) |
Nov 19, 2014 | 15.42 | 15.43 | 15.22 | 15.31 | 44,695,484 | -0.15(-0.98%) |
Nov 18, 2014 | 15.48 | 15.52 | 15.42 | 15.46 | 39,565,172 | -0.06(-0.36%) |
Nov 17, 2014 | 15.52 | 15.54 | 15.42 | 15.51 | 29,941,592 | -0.02(-0.14%) |
Nov 14, 2014 | 15.42 | 15.64 | 15.41 | 15.54 | 47,495,120 | +0.13(+0.82%) |
Nov 13, 2014 | 15.31 | 15.54 | 15.27 | 15.41 | 48,294,444 | +0.09(+0.59%) |
Nov 12, 2014 | 15.17 | 15.34 | 15.13 | 15.32 | 43,323,412 | +0.13(+0.86%) |
Nov 11, 2014 | 15.21 | 15.21 | 15.06 | 15.19 | 28,407,444 | -0.01(-0.06%) |
Nov 10, 2014 | 15.17 | 15.21 | 15.00 | 15.20 | 41,377,292 | +0.09(+0.60%) |
Nov 07, 2014 | 15.02 | 15.13 | 14.94 | 15.11 | 41,555,204 | +0.08(+0.55%) |
Nov 06, 2014 | 15.10 | 15.13 | 14.94 | 15.03 | 40,302,536 | -0.09(-0.57%) |
Nov 05, 2014 | 15.12 | 15.13 | 15.02 | 15.11 | 36,017,516 | +0.06(+0.37%) |
Nov 04, 2014 | 15.13 | 15.18 | 14.99 | 15.06 | 41,216,848 | -0.02(-0.14%) |