Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.62 | 12.65 | 12.44 | 12.50 | 22,126,666 | -0.18(-1.42%) |
May 28, 2015 | 12.69 | 12.73 | 12.57 | 12.68 | 18,066,944 | -0.11(-0.86%) |
May 27, 2015 | 12.74 | 12.85 | 12.68 | 12.79 | 16,478,301 | +0.03(+0.24%) |
May 26, 2015 | 12.91 | 12.91 | 12.66 | 12.76 | 22,045,468 | -0.18(-1.39%) |
May 22, 2015 | 12.94 | 12.94 | 12.94 | 0 | -0.06(-0.46%) | |
May 21, 2015 | 13.10 | 13.11 | 12.99 | 13.00 | 16,887,004 | -0.07(-0.54%) |
May 20, 2015 | 13.13 | 13.16 | 13.02 | 13.07 | 16,269,650 | -0.01(-0.08%) |
May 19, 2015 | 13.34 | 13.37 | 13.03 | 13.08 | 30,820,204 | -0.32(-2.39%) |
May 18, 2015 | 13.52 | 13.53 | 13.30 | 13.40 | 15,704,136 | -0.14(-1.03%) |
May 15, 2015 | 13.64 | 13.65 | 13.51 | 13.54 | 9,301,188 | -0.10(-0.73%) |
May 14, 2015 | 13.76 | 13.85 | 13.63 | 13.64 | 11,150,463 | +0.01(+0.07%) |
May 13, 2015 | 13.59 | 13.87 | 13.59 | 13.63 | 15,321,887 | +0.08(+0.59%) |
May 12, 2015 | 13.58 | 13.66 | 13.52 | 13.55 | 12,319,215 | -0.10(-0.73%) |
May 11, 2015 | 13.86 | 13.86 | 13.62 | 13.65 | 10,933,407 | -0.17(-1.23%) |
May 08, 2015 | 13.84 | 13.88 | 13.65 | 13.82 | 12,532,586 | +0.11(+0.80%) |
May 07, 2015 | 13.60 | 13.78 | 13.46 | 13.71 | 12,844,424 | +0.01(+0.07%) |
May 06, 2015 | 13.94 | 13.97 | 13.65 | 13.70 | 13,867,288 | -0.12(-0.87%) |
May 05, 2015 | 14.13 | 14.16 | 13.80 | 13.82 | 15,666,385 | -0.19(-1.36%) |
May 04, 2015 | 14.13 | 14.25 | 14.01 | 14.01 | 17,516,858 | -0.14(-0.99%) |
May 01, 2015 | 13.50 | 14.29 | 13.48 | 14.15 | 50,363,632 | +0.73(+5.44%) |
Apr 30, 2015 | 13.57 | 13.57 | 13.32 | 13.42 | 25,157,284 | -0.18(-1.32%) |
Apr 29, 2015 | 13.35 | 13.63 | 13.33 | 13.60 | 14,886,021 | +0.12(+0.89%) |
Apr 28, 2015 | 13.54 | 13.73 | 13.45 | 13.48 | 14,943,070 | +0.03(+0.22%) |
Apr 27, 2015 | 13.28 | 13.63 | 13.27 | 13.45 | 28,599,924 | +0.23(+1.74%) |
Apr 24, 2015 | 13.27 | 13.29 | 13.17 | 13.22 | 20,461,878 | +0.03(+0.23%) |
Apr 23, 2015 | 13.30 | 13.42 | 13.10 | 13.19 | 46,054,624 | -0.38(-2.80%) |
Apr 22, 2015 | 13.54 | 13.58 | 13.43 | 13.57 | 13,411,497 | +0.05(+0.37%) |
Apr 21, 2015 | 13.67 | 13.67 | 13.44 | 13.52 | 17,591,360 | -0.06(-0.44%) |
Apr 20, 2015 | 13.53 | 13.73 | 13.46 | 13.58 | 17,694,124 | +0.12(+0.89%) |
Apr 17, 2015 | 13.39 | 13.52 | 13.30 | 13.46 | 23,773,156 | +0.01(+0.07%) |
Apr 16, 2015 | 13.63 | 13.70 | 13.44 | 13.45 | 43,438,776 | +0.11(+0.82%) |
Apr 15, 2015 | 13.40 | 13.43 | 13.28 | 13.34 | 34,577,896 | -0.03(-0.22%) |
Apr 14, 2015 | 13.37 | 13.44 | 13.30 | 13.37 | 21,937,902 | +0.08(+0.60%) |
Apr 13, 2015 | 13.14 | 13.38 | 13.09 | 13.29 | 22,924,504 | +0.14(+1.06%) |
Apr 10, 2015 | 13.24 | 13.27 | 13.00 | 13.15 | 36,451,916 | -0.06(-0.45%) |
Apr 09, 2015 | 13.42 | 13.45 | 12.96 | 13.21 | 58,336,996 | -0.46(-3.37%) |
Apr 08, 2015 | 13.61 | 13.79 | 13.54 | 13.67 | 42,522,384 | +0.24(+1.79%) |
Apr 07, 2015 | 13.49 | 13.61 | 13.42 | 13.43 | 22,871,984 | +0.07(+0.52%) |
Apr 06, 2015 | 13.27 | 13.44 | 13.21 | 13.36 | 22,789,490 | +0.22(+1.67%) |
Apr 02, 2015 | 13.14 | 13.14 | 13.14 | 0 | +0.14(+1.08%) | |
Apr 01, 2015 | 12.91 | 13.10 | 12.86 | 13.00 | 38,358,500 | +0.08(+0.62%) |
Mar 31, 2015 | 12.82 | 12.99 | 12.80 | 12.92 | 23,009,112 | -0.04(-0.31%) |
Mar 30, 2015 | 12.85 | 13.01 | 12.78 | 12.96 | 16,127,040 | +0.26(+2.05%) |
Mar 27, 2015 | 12.83 | 12.85 | 12.65 | 12.70 | 16,993,486 | -0.18(-1.40%) |
Mar 26, 2015 | 12.86 | 13.01 | 12.84 | 12.88 | 30,458,808 | -0.09(-0.69%) |
Mar 25, 2015 | 13.07 | 13.27 | 12.96 | 12.97 | 26,133,498 | -0.12(-0.92%) |
Mar 24, 2015 | 12.90 | 13.11 | 12.75 | 13.09 | 32,281,442 | +0.09(+0.69%) |
Mar 23, 2015 | 12.94 | 13.20 | 12.90 | 13.00 | 25,295,852 | +0.03(+0.23%) |
Mar 20, 2015 | 13.02 | 13.09 | 12.90 | 12.97 | 38,762,284 | +0.01(+0.08%) |
Mar 19, 2015 | 13.16 | 13.17 | 12.78 | 12.96 | 34,454,232 | -0.32(-2.41%) |
Mar 18, 2015 | 13.01 | 13.43 | 12.96 | 13.28 | 55,652,448 | +0.22(+1.68%) |
Mar 17, 2015 | 13.15 | 13.24 | 13.01 | 13.06 | 29,326,856 | -0.23(-1.73%) |
Mar 16, 2015 | 13.64 | 13.67 | 13.18 | 13.29 | 29,884,884 | -0.28(-2.06%) |
Mar 13, 2015 | 13.73 | 13.78 | 13.42 | 13.57 | 16,909,236 | -0.23(-1.67%) |
Mar 12, 2015 | 13.73 | 13.88 | 13.62 | 13.80 | 21,593,942 | +0.21(+1.55%) |
Mar 11, 2015 | 13.58 | 13.63 | 13.50 | 13.59 | 23,194,756 | +0.09(+0.67%) |
Mar 10, 2015 | 13.63 | 13.72 | 13.44 | 13.50 | 33,723,336 | -0.20(-1.46%) |
Mar 09, 2015 | 13.93 | 13.99 | 13.34 | 13.70 | 78,383,168 | -0.78(-5.39%) |
Mar 06, 2015 | 14.31 | 14.56 | 14.23 | 14.48 | 19,998,894 | +0.10(+0.70%) |
Mar 05, 2015 | 14.43 | 14.49 | 14.22 | 14.38 | 17,154,580 | -0.21(-1.44%) |
Mar 04, 2015 | 15.18 | 14.15 | 14.59 | 40,335,952 | -0.59(-3.89%) | |
Mar 03, 2015 | 15.32 | 15.18 | 16,406,362 | +0.23(+1.54%) | ||
Mar 02, 2015 | 14.79 | 15.02 | 14.74 | 14.95 | 19,360,800 | +0.16(+1.08%) |
Feb 27, 2015 | 15.10 | 15.15 | 14.70 | 14.79 | 20,801,488 | -0.32(-2.12%) |
Feb 26, 2015 | 15.11 | 18,773,996 | +0.11(+0.73%) | |||
Feb 25, 2015 | 15.66 | 15.70 | 14.85 | 15.00 | 34,336,100 | -0.74(-4.70%) |
Feb 24, 2015 | 15.57 | 15.78 | 15.53 | 15.74 | 9,959,202 | +0.23(+1.48%) |
Feb 23, 2015 | 15.63 | 15.64 | 15.38 | 15.51 | 13,976,603 | -0.28(-1.77%) |
Feb 20, 2015 | 15.93 | 16.07 | 15.70 | 15.79 | 14,179,551 | -0.21(-1.31%) |
Feb 19, 2015 | 15.78 | 16.02 | 15.66 | 16.00 | 16,620,877 | +0.15(+0.95%) |
Feb 18, 2015 | 15.73 | 15.88 | 15.62 | 15.85 | 12,468,034 | +0.10(+0.63%) |
Feb 17, 2015 | 15.84 | 15.86 | 15.64 | 15.75 | 12,985,150 | -0.06(-0.38%) |
Feb 13, 2015 | 15.81 | 15.81 | 15.81 | 0 | +0.16(+1.02%) | |
Feb 12, 2015 | 15.71 | 15.79 | 15.54 | 15.65 | 19,334,268 | +0.19(+1.23%) |
Feb 11, 2015 | 15.74 | 15.74 | 15.25 | 15.46 | 27,605,924 | -0.45(-2.83%) |
Feb 10, 2015 | 15.72 | 15.92 | 15.55 | 15.91 | 25,133,636 | +0.26(+1.66%) |
Feb 09, 2015 | 16.10 | 16.10 | 15.55 | 15.65 | 31,096,500 | -0.92(-5.55%) |
Feb 06, 2015 | 17.00 | 17.00 | 16.47 | 16.57 | 20,949,168 | -0.50(-2.93%) |
Feb 05, 2015 | 16.44 | 17.10 | 16.41 | 17.07 | 24,180,606 | +0.65(+3.96%) |
Feb 04, 2015 | 16.48 | 16.65 | 16.36 | 16.42 | 15,174,395 | -0.19(-1.14%) |
Feb 03, 2015 | 16.35 | 16.62 | 16.16 | 16.61 | 19,389,056 | +0.54(+3.36%) |
Feb 02, 2015 | 15.82 | 16.10 | 15.76 | 16.07 | 14,700,146 | +0.42(+2.68%) |
Jan 30, 2015 | 15.85 | 15.92 | 15.62 | 15.65 | 16,799,772 | -0.33(-2.07%) |
Jan 29, 2015 | 15.92 | 16.00 | 15.61 | 15.98 | 14,724,339 | +0.18(+1.14%) |
Jan 28, 2015 | 16.03 | 16.18 | 15.76 | 15.80 | 16,115,236 | -0.12(-0.75%) |
Jan 27, 2015 | 15.72 | 16.05 | 15.72 | 15.92 | 15,607,939 | -0.16(-1.00%) |
Jan 26, 2015 | 15.71 | 16.11 | 15.56 | 16.08 | 12,391,803 | +0.32(+2.03%) |
Jan 23, 2015 | 15.80 | 15.95 | 15.54 | 15.76 | 18,659,548 | -0.28(-1.75%) |
Jan 22, 2015 | 16.04 | 15,367,971 | +0.12(+0.75%) | |||
Jan 21, 2015 | 15.55 | 16.03 | 15.43 | 15.92 | 20,598,540 | +0.37(+2.38%) |
Jan 20, 2015 | 15.36 | 15.58 | 15.06 | 15.55 | 25,942,316 | +0.27(+1.77%) |
Jan 16, 2015 | 14.96 | 15.28 | 14.96 | 15.28 | 21,762,752 | +0.31(+2.07%) |
Jan 15, 2015 | 14.97 | 26,447,694 | +0.02(+0.13%) | |||
Jan 14, 2015 | 15.46 | 15.48 | 14.54 | 14.95 | 54,917,856 | -0.85(-5.38%) |
Jan 13, 2015 | 15.80 | 37,777,908 | -0.37(-2.29%) | |||
Jan 12, 2015 | 16.40 | 16.43 | 15.93 | 16.17 | 30,195,788 | +0.06(+0.37%) |
Jan 09, 2015 | 16.03 | 16.15 | 15.75 | 16.11 | 16,732,279 | +0.21(+1.32%) |
Jan 08, 2015 | 15.66 | 16.05 | 15.55 | 15.90 | 19,633,148 | +0.44(+2.85%) |
Jan 07, 2015 | 15.28 | 15.57 | 15.21 | 15.46 | 15,946,140 | +0.39(+2.59%) |
Jan 06, 2015 | 15.02 | 15.37 | 14.85 | 15.07 | 19,374,648 | +0.11(+0.74%) |
Jan 05, 2015 | 15.64 | 15.65 | 14.89 | 14.96 | 21,682,216 | -0.92(-5.79%) |
Jan 02, 2015 | 15.87 | 15.98 | 15.67 | 15.88 | 10,430,015 | +0.09(+0.57%) |
Dec 31, 2014 | 15.79 | 15.79 | 15.79 | 0 | -0.06(-0.38%) | |
Dec 30, 2014 | 15.73 | 15.93 | 15.63 | 15.85 | 9,260,937 | +0.03(+0.19%) |
Dec 29, 2014 | 15.84 | 15.96 | 15.73 | 15.82 | 7,089,175 | +0.00(+0.00%) |
Dec 26, 2014 | 15.88 | 15.93 | 15.78 | 15.82 | 6,355,758 | +0.05(+0.32%) |
Dec 24, 2014 | 15.77 | 15.77 | 15.77 | 0 | +0.04(+0.25%) | |
Dec 23, 2014 | 15.80 | 15.98 | 15.67 | 15.73 | 10,530,164 | -0.01(-0.06%) |
Dec 22, 2014 | 15.97 | 15.99 | 15.48 | 15.74 | 17,143,226 | -0.20(-1.25%) |
Dec 19, 2014 | 15.78 | 16.04 | 15.73 | 15.94 | 20,169,828 | +0.16(+1.01%) |
Dec 18, 2014 | 15.48 | 15.79 | 15.36 | 15.78 | 29,404,136 | +0.73(+4.85%) |
Dec 17, 2014 | 14.58 | 15.07 | 14.49 | 15.05 | 26,483,172 | +0.62(+4.30%) |
Dec 16, 2014 | 15.21 | 14.41 | 14.43 | 29,357,048 | -0.50(-3.35%) | |
Dec 15, 2014 | 15.06 | 15.29 | 14.90 | 14.93 | 25,687,048 | +0.06(+0.40%) |
Dec 12, 2014 | 15.02 | 15.29 | 14.85 | 14.87 | 19,144,724 | -0.29(-1.91%) |
Dec 11, 2014 | 15.63 | 15.73 | 15.11 | 15.16 | 20,289,908 | -0.47(-3.01%) |
Dec 10, 2014 | 15.98 | 16.17 | 15.58 | 15.63 | 18,391,320 | -0.41(-2.56%) |
Dec 09, 2014 | 15.92 | 16.18 | 15.75 | 16.04 | 22,655,024 | -0.25(-1.53%) |
Dec 08, 2014 | 16.90 | 16.96 | 16.23 | 16.29 | 21,992,784 | -0.66(-3.89%) |
Dec 05, 2014 | 17.36 | 17.39 | 16.91 | 16.95 | 16,320,461 | -0.29(-1.68%) |
Dec 04, 2014 | 17.33 | 17.45 | 17.15 | 17.24 | 13,741,713 | +0.03(+0.17%) |
Dec 03, 2014 | 17.31 | 17.41 | 17.16 | 17.21 | 16,261,181 | -0.09(-0.52%) |
Dec 02, 2014 | 17.12 | 17.37 | 17.06 | 17.30 | 13,499,108 | +0.16(+0.93%) |
Dec 01, 2014 | 17.40 | 17.42 | 17.00 | 17.14 | 13,320,854 | -0.15(-0.87%) |
Nov 28, 2014 | 17.58 | 17.59 | 17.16 | 17.29 | 8,815,912 | -0.31(-1.76%) |
Nov 26, 2014 | 17.60 | 17.60 | 17.60 | 0 | +0.23(+1.32%) | |
Nov 25, 2014 | 17.30 | 17.66 | 17.27 | 17.37 | 14,535,033 | +0.15(+0.87%) |
Nov 24, 2014 | 17.50 | 17.61 | 17.16 | 17.22 | 12,932,682 | -0.23(-1.32%) |
Nov 21, 2014 | 17.52 | 17.75 | 17.33 | 17.45 | 20,684,068 | +0.33(+1.93%) |
Nov 20, 2014 | 16.57 | 17.18 | 16.53 | 17.12 | 13,581,450 | +0.43(+2.58%) |
Nov 19, 2014 | 17.13 | 17.13 | 16.62 | 16.69 | 15,860,334 | -0.47(-2.74%) |
Nov 18, 2014 | 16.82 | 17.21 | 16.82 | 17.16 | 14,723,511 | +0.33(+1.96%) |
Nov 17, 2014 | 16.91 | 16.95 | 16.75 | 16.83 | 7,663,239 | -0.11(-0.65%) |
Nov 14, 2014 | 16.74 | 16.98 | 16.61 | 16.94 | 8,835,075 | +0.20(+1.19%) |
Nov 13, 2014 | 16.91 | 16.99 | 16.67 | 16.74 | 12,458,079 | -0.14(-0.83%) |
Nov 12, 2014 | 16.42 | 16.92 | 16.34 | 16.88 | 15,862,502 | +0.43(+2.61%) |
Nov 11, 2014 | 16.29 | 16.48 | 16.20 | 16.45 | 6,971,447 | +0.13(+0.80%) |
Nov 10, 2014 | 16.27 | 16.46 | 16.16 | 16.32 | 10,720,113 | -0.01(-0.06%) |
Nov 07, 2014 | 16.47 | 16.49 | 16.24 | 16.33 | 13,507,513 | -0.04(-0.24%) |
Nov 06, 2014 | 16.37 | 16.42 | 16.15 | 16.37 | 14,220,122 | +0.11(+0.68%) |
Nov 05, 2014 | 16.68 | 16.69 | 16.17 | 16.26 | 18,198,576 | -0.30(-1.81%) |
Nov 04, 2014 | 16.85 | 16.87 | 16.43 | 16.56 | 13,208,234 | -0.37(-2.19%) |
Nov 03, 2014 | 16.78 | 17.03 | 16.65 | 16.93 | 15,965,372 | +0.17(+1.01%) |
Oct 31, 2014 | 16.43 | 16.76 | 16.24 | 16.76 | 18,622,184 | +0.54(+3.33%) |
Oct 30, 2014 | 16.17 | 16.34 | 15.83 | 16.22 | 17,857,064 | -0.05(-0.31%) |
Oct 29, 2014 | 16.58 | 16.70 | 16.05 | 16.27 | 31,175,416 | -0.33(-1.99%) |
Oct 28, 2014 | 16.50 | 16.65 | 16.41 | 16.60 | 12,316,122 | +0.22(+1.34%) |
Oct 27, 2014 | 16.56 | 16.55 | 16.55 | 16.38 | 15,447,947 | -0.17(-1.03%) |
Oct 24, 2014 | 16.33 | 16.57 | 16.22 | 16.55 | 12,853,906 | +0.31(+1.91%) |
Oct 23, 2014 | 16.35 | 16.47 | 16.16 | 16.24 | 17,226,778 | +0.12(+0.74%) |
Oct 22, 2014 | 16.52 | 16.05 | 16.12 | 27,464,216 | -0.23(-1.41%) | |
Oct 21, 2014 | 15.85 | 16.43 | 15.83 | 16.35 | 23,005,728 | +0.66(+4.21%) |
Oct 20, 2014 | 15.54 | 15.64 | 15.44 | 15.69 | 15,223,636 | +0.07(+0.45%) |
Oct 17, 2014 | 15.62 | 15.62 | 35,770,892 | +1.02(+6.99%) | ||
Oct 16, 2014 | 14.07 | 14.65 | 14.04 | 14.60 | 26,487,870 | +0.10(+0.69%) |
Oct 15, 2014 | 14.00 | 14.57 | 13.71 | 14.50 | 36,785,980 | +0.21(+1.47%) |
Oct 14, 2014 | 14.65 | 14.73 | 14.06 | 14.29 | 36,098,184 | -0.20(-1.38%) |
Oct 13, 2014 | 14.89 | 15.26 | 14.45 | 14.49 | 25,012,036 | -0.22(-1.50%) |
Oct 10, 2014 | 15.23 | 15.35 | 14.68 | 14.71 | 39,728,312 | -0.68(-4.42%) |
Oct 09, 2014 | 16.35 | 16.43 | 15.17 | 15.39 | 55,781,520 | -0.68(-4.23%) |
Oct 08, 2014 | 15.99 | 16.07 | 15.49 | 16.07 | 34,195,060 | +0.12(+0.75%) |
Oct 07, 2014 | 15.94 | 16.22 | 15.81 | 15.95 | 26,102,560 | -0.04(-0.25%) |
Oct 06, 2014 | 15.76 | 16.05 | 15.68 | 15.99 | 23,782,706 | +0.39(+2.50%) |
Oct 03, 2014 | 15.46 | 15.78 | 15.39 | 15.60 | 20,310,746 | +0.24(+1.56%) |
Oct 02, 2014 | 15.72 | 15.74 | 14.89 | 15.36 | 25,180,620 | -0.34(-2.17%) |
Oct 01, 2014 | 16.13 | 16.14 | 15.63 | 15.70 | 21,742,276 | -0.39(-2.42%) |
Sep 30, 2014 | 15.93 | 16.34 | 15.97 | 16.09 | 21,793,086 | +0.16(+1.00%) |
Sep 29, 2014 | 15.93 | 16.09 | 15.75 | 15.93 | 17,356,596 | -0.26(-1.61%) |
Sep 26, 2014 | 15.70 | 16.23 | 15.65 | 16.19 | 19,719,568 | +0.56(+3.58%) |
Sep 25, 2014 | 15.88 | 15.94 | 15.53 | 15.63 | 19,278,396 | -0.27(-1.70%) |
Sep 24, 2014 | 15.77 | 15.95 | 15.65 | 15.90 | 12,841,712 | +0.20(+1.27%) |
Sep 23, 2014 | 15.65 | 15.98 | 15.56 | 15.70 | 16,477,191 | -0.13(-0.82%) |
Sep 22, 2014 | 16.17 | 16.17 | 15.73 | 15.83 | 22,566,782 | -0.38(-2.34%) |
Sep 19, 2014 | 16.28 | 16.34 | 16.16 | 16.21 | 19,982,168 | +0.01(+0.06%) |
Sep 18, 2014 | 16.33 | 16.42 | 16.14 | 16.20 | 17,207,140 | -0.08(-0.49%) |
Sep 17, 2014 | 16.10 | 16.35 | 16.09 | 16.28 | 36,788,388 | +0.12(+0.74%) |
Sep 16, 2014 | 16.07 | 16.49 | 16.05 | 16.16 | 43,656,596 | -0.23(-1.40%) |
Sep 15, 2014 | 16.72 | 16.74 | 16.22 | 16.39 | 20,848,788 | -0.33(-1.97%) |
Sep 12, 2014 | 16.98 | 16.98 | 16.55 | 16.72 | 20,244,242 | -0.18(-1.07%) |
Sep 11, 2014 | 17.27 | 17.29 | 16.83 | 16.90 | 17,026,872 | -0.30(-1.74%) |
Sep 10, 2014 | 17.05 | 17.20 | 16.95 | 17.20 | 14,347,472 | +0.09(+0.53%) |
Sep 09, 2014 | 17.11 | 17.28 | 17.03 | 17.11 | 14,906,260 | +0.10(+0.59%) |
Sep 08, 2014 | 17.28 | 17.30 | 16.96 | 17.01 | 11,201,469 | -0.27(-1.56%) |
Sep 05, 2014 | 17.11 | 17.29 | 17.03 | 17.28 | 9,601,794 | +0.18(+1.05%) |
Sep 04, 2014 | 16.98 | 17.36 | 16.91 | 17.10 | 15,613,290 | +0.17(+1.00%) |
Sep 03, 2014 | 16.68 | 17.00 | 16.67 | 16.93 | 10,867,698 | +0.26(+1.56%) |
Sep 02, 2014 | 16.64 | 16.72 | 16.57 | 16.67 | 10,752,259 | +0.06(+0.36%) |
Aug 29, 2014 | 16.61 | 16.61 | 16.61 | 0 | +0.04(+0.24%) | |
Aug 28, 2014 | 16.62 | 16.68 | 16.52 | 16.57 | 6,675,552 | -0.14(-0.84%) |
Aug 27, 2014 | 16.61 | 16.72 | 16.51 | 16.71 | 7,603,288 | +0.12(+0.72%) |
Aug 26, 2014 | 16.47 | 16.71 | 16.43 | 16.59 | 7,312,389 | +0.11(+0.67%) |
Aug 25, 2014 | 16.48 | 16.57 | 16.37 | 16.48 | 7,284,851 | +0.03(+0.18%) |
Aug 22, 2014 | 16.30 | 16.53 | 16.25 | 16.45 | 7,602,238 | +0.10(+0.61%) |
Aug 21, 2014 | 16.52 | 16.52 | 16.26 | 16.35 | 8,554,502 | -0.15(-0.91%) |
Aug 20, 2014 | 16.38 | 16.66 | 16.36 | 16.50 | 13,094,782 | +0.07(+0.43%) |
Aug 19, 2014 | 16.37 | 16.47 | 16.27 | 16.43 | 13,166,970 | +0.11(+0.67%) |
Aug 18, 2014 | 16.20 | 16.36 | 16.15 | 16.32 | 11,799,557 | +0.21(+1.30%) |
Aug 15, 2014 | 16.32 | 16.02 | 16.11 | 11,303,046 | -0.12(-0.74%) | |
Aug 14, 2014 | 16.19 | 16.26 | 16.17 | 16.23 | 5,977,791 | -0.01(-0.06%) |
Aug 13, 2014 | 16.22 | 16.29 | 16.13 | 16.24 | 9,404,216 | +0.05(+0.31%) |
Aug 12, 2014 | 16.22 | 16.41 | 16.15 | 16.19 | 15,230,822 | +0.00(+0.00%) |
Aug 11, 2014 | 16.30 | 16.41 | 16.15 | 16.19 | 9,909,784 | +0.09(+0.56%) |
Aug 08, 2014 | 16.10 | 13,874,655 | +0.10(+0.63%) | |||
Aug 07, 2014 | 16.46 | 16.54 | 15.87 | 16.00 | 19,262,752 | -0.44(-2.68%) |
Aug 06, 2014 | 16.25 | 16.60 | 16.25 | 16.44 | 11,506,445 | +0.00(+0.00%) |
Aug 05, 2014 | 16.63 | 16.64 | 16.37 | 16.44 | 16,976,048 | -0.27(-1.62%) |
Aug 04, 2014 | 16.58 | 16.74 | 16.45 | 16.71 | 14,865,525 | +0.27(+1.64%) |
Aug 01, 2014 | 16.26 | 16.61 | 16.20 | 16.44 | 14,585,331 | +0.05(+0.31%) |
Jul 31, 2014 | 16.61 | 16.63 | 16.12 | 16.39 | 25,948,384 | -0.33(-1.97%) |
Jul 30, 2014 | 17.00 | 17.06 | 16.63 | 16.72 | 13,685,137 | -0.19(-1.12%) |
Jul 29, 2014 | 17.09 | 17.14 | 16.90 | 16.91 | 16,853,708 | -0.10(-0.59%) |
Jul 28, 2014 | 16.60 | 17.03 | 16.60 | 17.01 | 18,011,354 | +0.45(+2.72%) |
Jul 25, 2014 | 16.94 | 16.94 | 16.53 | 16.56 | 21,333,348 | -0.44(-2.59%) |
Jul 24, 2014 | 17.06 | 17.18 | 16.96 | 17.00 | 20,954,228 | -0.05(-0.29%) |
Jul 23, 2014 | 17.22 | 17.22 | 17.00 | 17.05 | 21,142,000 | -0.04(-0.23%) |
Jul 22, 2014 | 16.69 | 17.16 | 16.69 | 17.09 | 31,515,290 | +0.47(+2.83%) |
Jul 21, 2014 | 16.39 | 16.68 | 16.36 | 16.62 | 18,569,836 | +0.13(+0.79%) |
Jul 18, 2014 | 16.33 | 16.58 | 16.32 | 16.49 | 12,612,299 | +0.16(+0.98%) |
Jul 17, 2014 | 16.46 | 16.57 | 16.27 | 16.33 | 22,306,380 | -0.27(-1.63%) |
Jul 16, 2014 | 16.16 | 16.71 | 16.12 | 16.60 | 23,613,536 | +0.48(+2.98%) |
Jul 15, 2014 | 16.12 | 16.19 | 15.93 | 16.12 | 19,592,298 | +0.01(+0.06%) |
Jul 14, 2014 | 16.17 | 16.25 | 15.91 | 16.11 | 24,261,904 | +0.14(+0.88%) |
Jul 11, 2014 | 15.64 | 15.98 | 15.62 | 15.97 | 15,560,763 | +0.35(+2.24%) |
Jul 10, 2014 | 15.58 | 15.97 | 15.42 | 15.62 | 28,400,748 | -0.07(-0.45%) |
Jul 09, 2014 | 15.24 | 15.76 | 15.16 | 15.69 | 54,119,384 | +0.84(+5.66%) |
Jul 08, 2014 | 14.78 | 14.89 | 14.56 | 14.85 | 26,798,436 | +0.11(+0.75%) |
Jul 07, 2014 | 14.99 | 15.05 | 14.70 | 14.74 | 16,447,570 | -0.24(-1.60%) |
Jul 03, 2014 | 14.98 | 14.98 | 14.98 | 0 | +0.13(+0.88%) | |
Jul 02, 2014 | 14.85 | 14.89 | 14.80 | 14.85 | 10,395,132 | +0.05(+0.34%) |
Jul 01, 2014 | 14.93 | 15.00 | 14.75 | 14.80 | 10,396,715 | -0.09(-0.60%) |
Jun 30, 2014 | 14.89 | 14.90 | 14.68 | 14.89 | 12,958,319 | -0.04(-0.27%) |
Jun 27, 2014 | 14.92 | 15.00 | 14.75 | 14.93 | 17,911,292 | -0.01(-0.07%) |
Jun 26, 2014 | 15.11 | 15.18 | 14.74 | 14.94 | 28,852,872 | +0.39(+2.68%) |
Jun 25, 2014 | 14.42 | 14.60 | 14.35 | 14.55 | 8,180,081 | +0.08(+0.55%) |
Jun 24, 2014 | 14.77 | 14.79 | 14.44 | 14.47 | 9,554,091 | -0.30(-2.03%) |
Jun 23, 2014 | 14.69 | 14.79 | 14.65 | 14.77 | 7,632,182 | +0.15(+1.03%) |
Jun 20, 2014 | 14.53 | 14.65 | 14.46 | 14.62 | 14,830,560 | +0.16(+1.11%) |
Jun 19, 2014 | 14.71 | 14.71 | 14.42 | 14.46 | 12,688,912 | -0.18(-1.23%) |
Jun 18, 2014 | 14.41 | 14.67 | 14.29 | 14.64 | 11,229,979 | +0.16(+1.10%) |
Jun 17, 2014 | 14.35 | 14.52 | 14.28 | 14.48 | 7,390,196 | +0.13(+0.91%) |
Jun 16, 2014 | 14.49 | 14.52 | 14.32 | 14.35 | 7,232,759 | -0.17(-1.17%) |
Jun 13, 2014 | 14.09 | 14.56 | 14.07 | 14.52 | 14,419,421 | +0.51(+3.64%) |
Jun 12, 2014 | 14.11 | 14.19 | 13.93 | 14.01 | 10,223,908 | -0.17(-1.20%) |
Jun 11, 2014 | 14.18 | 14.29 | 14.11 | 14.18 | 8,189,970 | -0.05(-0.35%) |
Jun 10, 2014 | 14.26 | 14.33 | 14.11 | 14.23 | 7,625,783 | -0.12(-0.84%) |
Jun 06, 2014 | 13.95 | 14.35 | 13.94 | 14.35 | 15,896,936 | +0.35(+2.50%) |
Jun 05, 2014 | 13.80 | 14.13 | 13.73 | 14.00 | 12,809,069 | +0.18(+1.30%) |
Jun 04, 2014 | 13.61 | 13.85 | 13.54 | 13.82 | 7,901,073 | +0.17(+1.25%) |
Jun 03, 2014 | 13.74 | 13.77 | 13.54 | 13.65 | 10,746,658 | -0.18(-1.30%) |