Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.91 | 18.93 | 18.70 | 18.74 | 11,177,718 | -0.11(-0.61%) |
Feb 26, 2015 | 18.95 | 19.10 | 18.84 | 18.86 | 9,931,126 | -0.28(-1.44%) |
Feb 25, 2015 | 19.14 | 19.35 | 19.10 | 19.13 | 13,595,499 | +0.00(+0.00%) |
Feb 24, 2015 | 18.63 | 19.16 | 18.61 | 19.13 | 20,851,354 | +0.63(+3.39%) |
Feb 23, 2015 | 18.65 | 18.67 | 18.44 | 18.51 | 10,236,543 | -0.17(-0.90%) |
Feb 20, 2015 | 18.87 | 18.88 | 18.57 | 18.67 | 9,511,702 | -0.06(-0.33%) |
Feb 19, 2015 | 18.86 | 18.88 | 18.69 | 18.74 | 12,994,691 | -0.15(-0.77%) |
Feb 18, 2015 | 18.87 | 18.99 | 18.80 | 18.88 | 9,727,752 | -0.05(-0.24%) |
Feb 17, 2015 | 18.87 | 19.02 | 18.86 | 18.93 | 13,774,643 | -0.05(-0.28%) |
Feb 13, 2015 | 18.68 | 18.98 | 18.98 | 18.98 | 15,230,148 | +0.28(+1.51%) |
Feb 12, 2015 | 18.65 | 18.71 | 18.45 | 18.70 | 13,265,334 | +0.14(+0.74%) |
Feb 11, 2015 | 18.25 | 18.61 | 18.16 | 18.56 | 18,594,916 | +0.33(+1.80%) |
Feb 10, 2015 | 18.26 | 18.30 | 17.93 | 18.23 | 22,349,302 | +0.91(+5.25%) |
Feb 09, 2015 | 17.51 | 17.53 | 17.18 | 17.32 | 16,733,789 | -0.33(-1.86%) |
Feb 06, 2015 | 17.92 | 18.06 | 17.61 | 17.65 | 21,632,716 | -0.43(-2.37%) |
Feb 05, 2015 | 18.12 | 18.16 | 17.81 | 18.08 | 15,726,263 | +0.06(+0.34%) |
Feb 04, 2015 | 18.03 | 18.15 | 17.93 | 18.02 | 14,744,622 | +0.33(+1.86%) |
Feb 03, 2015 | 17.83 | 17.91 | 17.62 | 17.69 | 21,824,372 | +0.16(+0.92%) |
Feb 02, 2015 | 17.60 | 17.64 | 17.35 | 17.53 | 16,822,858 | +0.18(+1.01%) |
Jan 30, 2015 | 17.57 | 17.63 | 17.32 | 17.35 | 23,020,614 | -0.44(-2.49%) |
Jan 29, 2015 | 18.10 | 18.19 | 17.64 | 17.80 | 25,403,676 | -0.49(-2.67%) |
Jan 28, 2015 | 18.67 | 18.71 | 18.22 | 18.29 | 21,933,512 | -0.20(-1.07%) |
Jan 27, 2015 | 18.44 | 18.54 | 18.30 | 18.48 | 19,280,978 | +0.02(+0.12%) |
Jan 26, 2015 | 18.30 | 18.48 | 18.26 | 18.46 | 18,441,628 | +0.13(+0.71%) |
Jan 23, 2015 | 18.29 | 18.57 | 18.25 | 18.33 | 17,048,962 | +0.21(+1.18%) |
Jan 22, 2015 | 17.73 | 18.12 | 17.49 | 18.12 | 33,154,874 | +0.38(+2.15%) |
Jan 21, 2015 | 17.57 | 17.80 | 17.54 | 17.73 | 23,513,414 | +0.09(+0.52%) |
Jan 20, 2015 | 17.27 | 17.72 | 17.17 | 17.64 | 31,317,660 | +0.37(+2.17%) |
Jan 16, 2015 | 17.09 | 17.35 | 17.03 | 17.27 | 29,317,922 | -0.22(-1.27%) |
Jan 15, 2015 | 17.26 | 17.67 | 16.74 | 17.49 | 47,572,036 | +1.40(+8.69%) |
Jan 14, 2015 | 15.78 | 16.12 | 15.74 | 16.09 | 28,477,814 | +0.01(+0.05%) |
Jan 13, 2015 | 16.06 | 16.28 | 16.04 | 16.08 | 14,451,274 | +0.20(+1.25%) |
Jan 12, 2015 | 16.09 | 16.12 | 15.81 | 15.89 | 32,318,942 | -0.31(-1.93%) |
Jan 09, 2015 | 16.52 | 16.54 | 16.06 | 16.20 | 23,028,134 | -0.47(-2.80%) |
Jan 08, 2015 | 16.57 | 16.82 | 16.56 | 16.67 | 20,711,844 | +0.11(+0.65%) |
Jan 07, 2015 | 16.50 | 16.63 | 16.31 | 16.56 | 13,323,007 | +0.24(+1.45%) |
Jan 06, 2015 | 16.29 | 16.49 | 16.17 | 16.32 | 13,047,259 | -0.29(-1.75%) |
Jan 05, 2015 | 16.92 | 16.94 | 16.59 | 16.61 | 11,787,916 | -0.41(-2.42%) |
Jan 02, 2015 | 17.15 | 17.16 | 16.81 | 17.02 | 7,957,353 | -0.08(-0.45%) |
Dec 31, 2014 | 17.18 | 17.10 | 17.10 | 17.10 | 5,074,142 | -0.05(-0.27%) |
Dec 30, 2014 | 17.06 | 17.24 | 17.05 | 17.15 | 6,271,180 | +0.05(+0.27%) |
Dec 29, 2014 | 17.31 | 17.38 | 17.10 | 17.10 | 4,890,982 | +0.05(+0.31%) |
Dec 26, 2014 | 17.22 | 17.22 | 17.02 | 17.05 | 3,448,360 | -0.03(-0.18%) |
Dec 24, 2014 | 16.99 | 17.08 | 17.08 | 17.08 | 2,585,493 | +0.11(+0.63%) |
Dec 23, 2014 | 16.98 | 17.09 | 16.96 | 16.97 | 7,924,397 | -0.12(-0.71%) |
Dec 22, 2014 | 17.02 | 17.25 | 16.98 | 17.09 | 6,163,723 | +0.13(+0.77%) |
Dec 19, 2014 | 17.18 | 17.23 | 16.80 | 16.96 | 15,322,384 | +0.31(+1.88%) |
Dec 18, 2014 | 16.85 | 16.98 | 16.60 | 16.65 | 14,140,450 | +0.11(+0.69%) |
Dec 17, 2014 | 16.25 | 16.54 | 16.17 | 16.54 | 17,205,062 | +0.15(+0.93%) |
Dec 16, 2014 | 16.67 | 16.70 | 16.37 | 16.38 | 14,629,952 | -0.38(-2.28%) |
Dec 15, 2014 | 16.96 | 17.11 | 16.73 | 16.76 | 18,479,886 | -0.02(-0.14%) |
Dec 12, 2014 | 16.91 | 16.98 | 16.79 | 16.79 | 14,846,987 | -0.13(-0.77%) |
Dec 11, 2014 | 16.81 | 17.09 | 16.75 | 16.92 | 14,498,883 | -0.04(-0.23%) |
Dec 10, 2014 | 17.15 | 17.15 | 16.94 | 16.96 | 13,172,764 | -0.30(-1.73%) |
Dec 09, 2014 | 17.02 | 17.27 | 16.86 | 17.25 | 12,574,923 | +0.06(+0.36%) |
Dec 08, 2014 | 17.41 | 17.49 | 17.11 | 17.19 | 12,307,224 | -0.18(-1.05%) |
Dec 05, 2014 | 17.39 | 17.42 | 17.23 | 17.38 | 10,050,838 | -0.06(-0.35%) |
Dec 04, 2014 | 17.50 | 17.52 | 17.35 | 17.44 | 8,022,424 | -0.08(-0.48%) |
Dec 03, 2014 | 17.38 | 17.64 | 17.25 | 17.52 | 21,680,618 | +0.28(+1.60%) |
Dec 02, 2014 | 17.32 | 17.34 | 17.15 | 17.25 | 12,894,183 | -0.28(-1.61%) |
Dec 01, 2014 | 17.73 | 17.74 | 17.45 | 17.53 | 10,444,224 | -0.40(-2.26%) |
Nov 28, 2014 | 17.83 | 17.99 | 17.67 | 17.93 | 7,877,080 | +0.22(+1.25%) |
Nov 26, 2014 | 17.57 | 17.71 | 17.71 | 17.71 | 10,061,910 | +0.21(+1.18%) |
Nov 25, 2014 | 17.53 | 17.63 | 17.48 | 17.51 | 8,644,178 | -0.02(-0.13%) |
Nov 24, 2014 | 17.47 | 17.58 | 17.38 | 17.53 | 11,831,880 | -0.09(-0.52%) |
Nov 21, 2014 | 17.54 | 17.65 | 17.49 | 17.62 | 15,260,889 | +0.23(+1.32%) |
Nov 20, 2014 | 17.27 | 17.44 | 17.21 | 17.39 | 15,439,596 | +0.18(+1.02%) |
Nov 19, 2014 | 17.07 | 17.30 | 16.99 | 17.22 | 19,598,152 | +0.37(+2.18%) |
Nov 18, 2014 | 16.63 | 16.89 | 16.58 | 16.85 | 17,467,400 | +0.11(+0.64%) |
Nov 17, 2014 | 16.94 | 16.96 | 16.64 | 16.74 | 21,345,002 | -0.37(-2.19%) |
Nov 14, 2014 | 17.15 | 17.17 | 17.05 | 17.12 | 10,774,811 | +0.05(+0.27%) |
Nov 13, 2014 | 17.01 | 17.13 | 16.93 | 17.07 | 14,251,559 | +0.22(+1.32%) |
Nov 12, 2014 | 16.64 | 16.86 | 16.62 | 16.85 | 15,428,117 | -0.11(-0.68%) |
Nov 11, 2014 | 17.09 | 17.12 | 16.89 | 16.96 | 8,611,892 | -0.05(-0.27%) |
Nov 10, 2014 | 16.89 | 17.06 | 16.88 | 17.01 | 10,252,149 | +0.34(+2.02%) |
Nov 07, 2014 | 16.67 | 16.71 | 16.51 | 16.67 | 10,254,568 | +0.02(+0.09%) |
Nov 06, 2014 | 16.84 | 16.86 | 16.60 | 16.66 | 8,875,827 | -0.18(-1.04%) |
Nov 05, 2014 | 16.86 | 16.95 | 16.69 | 16.83 | 11,768,664 | +0.06(+0.36%) |
Nov 04, 2014 | 16.80 | 16.81 | 16.63 | 16.77 | 11,622,757 | +0.04(+0.23%) |
Nov 03, 2014 | 16.80 | 16.80 | 16.62 | 16.73 | 13,821,192 | -0.09(-0.54%) |
Oct 31, 2014 | 16.57 | 16.91 | 16.57 | 16.83 | 25,670,422 | +0.70(+4.31%) |
Oct 30, 2014 | 16.42 | 16.46 | 16.05 | 16.13 | 15,941,775 | -0.37(-2.22%) |
Oct 29, 2014 | 16.48 | 16.55 | 16.38 | 16.50 | 12,042,381 | +0.00(+0.00%) |
Oct 28, 2014 | 16.39 | 16.50 | 16.31 | 16.50 | 14,472,765 | +0.18(+1.08%) |
Oct 27, 2014 | 16.29 | 16.35 | 16.18 | 16.32 | 14,574,933 | +0.14(+0.85%) |
Oct 24, 2014 | 16.05 | 16.19 | 15.96 | 16.18 | 11,516,951 | -0.09(-0.56%) |
Oct 23, 2014 | 16.30 | 16.37 | 16.15 | 16.28 | 13,211,810 | +0.05(+0.28%) |
Oct 22, 2014 | 16.50 | 16.58 | 16.19 | 16.23 | 19,536,028 | -0.11(-0.70%) |
Oct 21, 2014 | 15.99 | 16.41 | 15.89 | 16.34 | 22,763,538 | +0.40(+2.49%) |
Oct 20, 2014 | 15.89 | 16.04 | 15.76 | 15.95 | 15,066,452 | +0.11(+0.72%) |
Oct 17, 2014 | 15.70 | 15.91 | 15.70 | 15.83 | 19,380,802 | +0.00(+0.00%) |
Oct 16, 2014 | 15.46 | 16.05 | 15.43 | 15.83 | 40,127,940 | +0.50(+3.24%) |
Oct 15, 2014 | 15.07 | 15.47 | 14.86 | 15.34 | 27,169,372 | -0.05(-0.35%) |
Oct 14, 2014 | 15.20 | 15.57 | 15.17 | 15.39 | 27,871,192 | +0.36(+2.39%) |
Oct 13, 2014 | 15.14 | 15.37 | 14.99 | 15.03 | 19,233,594 | +0.18(+1.18%) |
Oct 10, 2014 | 15.42 | 15.45 | 14.82 | 14.85 | 37,519,032 | -0.79(-5.03%) |
Oct 09, 2014 | 15.87 | 15.87 | 15.60 | 15.64 | 14,195,348 | -0.10(-0.63%) |
Oct 08, 2014 | 15.41 | 15.78 | 15.37 | 15.74 | 16,050,849 | +0.17(+1.08%) |
Oct 07, 2014 | 15.81 | 15.85 | 15.56 | 15.57 | 12,398,079 | -0.34(-2.11%) |
Oct 06, 2014 | 15.97 | 15.98 | 15.82 | 15.91 | 25,918,748 | -0.01(-0.05%) |
Oct 03, 2014 | 15.75 | 15.97 | 15.69 | 15.92 | 25,583,708 | +0.41(+2.66%) |
Oct 02, 2014 | 15.36 | 15.60 | 15.23 | 15.50 | 30,018,286 | +0.15(+0.95%) |
Oct 01, 2014 | 15.42 | 15.46 | 15.27 | 15.36 | 21,071,278 | -0.06(-0.40%) |
Sep 30, 2014 | 15.21 | 15.43 | 15.14 | 15.42 | 20,106,430 | +0.18(+1.15%) |
Sep 29, 2014 | 15.23 | 15.31 | 15.09 | 15.24 | 15,901,352 | -0.15(-0.94%) |
Sep 26, 2014 | 15.34 | 15.44 | 15.34 | 15.39 | 14,914,742 | +0.02(+0.15%) |
Sep 25, 2014 | 15.53 | 15.56 | 15.33 | 15.37 | 16,797,570 | -0.37(-2.33%) |
Sep 24, 2014 | 15.66 | 15.77 | 15.63 | 15.73 | 12,681,543 | +0.19(+1.23%) |
Sep 23, 2014 | 15.50 | 15.65 | 15.50 | 15.54 | 11,897,503 | -0.02(-0.10%) |
Sep 22, 2014 | 15.61 | 15.63 | 15.44 | 15.56 | 15,797,719 | -0.12(-0.78%) |
Sep 19, 2014 | 15.95 | 15.99 | 15.66 | 15.68 | 11,716,547 | -0.31(-1.91%) |
Sep 18, 2014 | 15.82 | 16.01 | 15.78 | 15.99 | 11,634,116 | +0.23(+1.46%) |
Sep 17, 2014 | 15.71 | 15.84 | 15.69 | 15.76 | 8,450,057 | +0.11(+0.68%) |
Sep 16, 2014 | 15.46 | 15.73 | 15.41 | 15.65 | 10,743,278 | +0.18(+1.19%) |
Sep 15, 2014 | 15.64 | 15.64 | 15.46 | 15.47 | 10,576,473 | -0.08(-0.49%) |
Sep 12, 2014 | 15.85 | 15.86 | 15.50 | 15.54 | 19,833,696 | -0.43(-2.68%) |
Sep 11, 2014 | 15.92 | 16.00 | 15.85 | 15.97 | 9,997,348 | -0.10(-0.62%) |
Sep 10, 2014 | 15.89 | 16.11 | 15.86 | 16.07 | 8,172,662 | -0.02(-0.10%) |
Sep 09, 2014 | 16.10 | 16.20 | 16.03 | 16.08 | 9,579,989 | -0.02(-0.10%) |
Sep 08, 2014 | 16.18 | 16.18 | 16.05 | 16.10 | 8,800,020 | -0.08(-0.52%) |
Sep 05, 2014 | 16.15 | 16.19 | 16.03 | 16.18 | 7,811,746 | -0.01(-0.05%) |
Sep 04, 2014 | 16.29 | 16.34 | 16.18 | 16.19 | 10,545,479 | -0.12(-0.75%) |
Sep 03, 2014 | 16.26 | 16.32 | 16.18 | 16.31 | 12,891,140 | +0.21(+1.28%) |
Sep 02, 2014 | 16.06 | 16.25 | 16.04 | 16.11 | 10,622,630 | +0.11(+0.67%) |
Aug 29, 2014 | 16.01 | 16.00 | 16.00 | 16.00 | 6,966,018 | +0.02(+0.14%) |
Aug 28, 2014 | 15.83 | 15.99 | 15.73 | 15.98 | 9,973,420 | +0.00(+0.00%) |
Aug 27, 2014 | 15.99 | 16.01 | 15.81 | 15.98 | 15,904,942 | +0.08(+0.53%) |
Aug 26, 2014 | 15.82 | 15.93 | 15.77 | 15.89 | 10,257,112 | +0.09(+0.58%) |
Aug 25, 2014 | 15.93 | 15.95 | 15.78 | 15.80 | 13,075,635 | -0.11(-0.72%) |
Aug 22, 2014 | 15.85 | 16.05 | 15.84 | 15.92 | 14,906,063 | +0.16(+1.02%) |
Aug 21, 2014 | 15.83 | 15.89 | 15.73 | 15.76 | 13,927,940 | -0.17(-1.06%) |
Aug 20, 2014 | 15.85 | 15.97 | 15.83 | 15.92 | 13,122,013 | +0.08(+0.48%) |
Aug 19, 2014 | 15.77 | 15.90 | 15.77 | 15.85 | 10,047,264 | +0.21(+1.32%) |
Aug 18, 2014 | 15.61 | 15.66 | 15.56 | 15.64 | 5,800,491 | +0.02(+0.10%) |
Aug 15, 2014 | 15.70 | 15.70 | 15.51 | 15.63 | 9,439,024 | -0.06(-0.39%) |
Aug 14, 2014 | 15.70 | 15.74 | 15.64 | 15.69 | 8,227,908 | +0.15(+0.98%) |
Aug 13, 2014 | 15.53 | 15.62 | 15.49 | 15.53 | 15,616,215 | +0.26(+1.70%) |
Aug 12, 2014 | 15.36 | 15.37 | 15.21 | 15.27 | 12,149,824 | -0.05(-0.30%) |
Aug 11, 2014 | 15.29 | 15.41 | 15.29 | 15.32 | 13,158,316 | +0.20(+1.31%) |
Aug 08, 2014 | 15.26 | 15.31 | 15.07 | 15.12 | 25,891,998 | -0.09(-0.60%) |
Aug 07, 2014 | 15.36 | 15.47 | 15.18 | 15.21 | 11,324,975 | -0.10(-0.65%) |
Aug 06, 2014 | 15.25 | 15.37 | 15.20 | 15.31 | 12,294,499 | +0.18(+1.21%) |
Aug 05, 2014 | 15.29 | 15.32 | 15.04 | 15.13 | 17,552,304 | -0.54(-3.46%) |
Aug 04, 2014 | 15.71 | 15.76 | 15.55 | 15.67 | 12,854,911 | +0.24(+1.53%) |
Aug 01, 2014 | 15.31 | 15.51 | 15.31 | 15.44 | 12,869,235 | +0.15(+1.00%) |
Jul 31, 2014 | 15.42 | 15.49 | 15.22 | 15.28 | 21,328,534 | -0.55(-3.47%) |
Jul 30, 2014 | 15.85 | 15.87 | 15.75 | 15.83 | 13,031,207 | +0.14(+0.88%) |
Jul 29, 2014 | 15.79 | 15.89 | 15.69 | 15.69 | 12,951,004 | +0.13(+0.83%) |
Jul 28, 2014 | 15.44 | 15.60 | 15.38 | 15.56 | 16,595,752 | +0.02(+0.10%) |
Jul 25, 2014 | 15.77 | 15.77 | 15.51 | 15.55 | 15,937,423 | -0.41(-2.58%) |
Jul 24, 2014 | 15.92 | 16.02 | 15.86 | 15.96 | 16,613,226 | +0.16(+1.02%) |
Jul 23, 2014 | 15.86 | 15.89 | 15.77 | 15.80 | 15,507,313 | -0.02(-0.14%) |
Jul 22, 2014 | 15.82 | 15.90 | 15.79 | 15.82 | 13,728,086 | +0.21(+1.37%) |
Jul 21, 2014 | 15.68 | 15.71 | 15.59 | 15.61 | 22,983,126 | -0.04(-0.24%) |
Jul 18, 2014 | 15.71 | 15.79 | 15.62 | 15.65 | 24,934,086 | +0.21(+1.39%) |
Jul 17, 2014 | 15.92 | 15.92 | 15.37 | 15.44 | 33,718,580 | -0.56(-3.49%) |
Jul 16, 2014 | 16.54 | 16.58 | 15.98 | 15.99 | 54,718,900 | -1.18(-6.85%) |
Jul 15, 2014 | 17.25 | 17.26 | 16.99 | 17.17 | 13,422,725 | -0.15(-0.84%) |
Jul 14, 2014 | 17.22 | 17.33 | 17.13 | 17.31 | 18,711,252 | +0.27(+1.57%) |
Jul 11, 2014 | 17.19 | 17.24 | 17.00 | 17.05 | 17,429,842 | -0.10(-0.61%) |
Jul 10, 2014 | 16.60 | 17.15 | 16.59 | 17.15 | 19,309,836 | +0.40(+2.36%) |
Jul 09, 2014 | 16.78 | 16.81 | 16.69 | 16.76 | 16,529,021 | -0.11(-0.66%) |
Jul 08, 2014 | 16.90 | 16.95 | 16.79 | 16.87 | 13,806,071 | -0.07(-0.44%) |
Jul 07, 2014 | 17.06 | 17.10 | 16.91 | 16.94 | 16,578,477 | -0.03(-0.18%) |
Jul 03, 2014 | 16.88 | 16.97 | 16.97 | 16.97 | 5,777,259 | +0.25(+1.47%) |
Jul 02, 2014 | 16.71 | 16.91 | 16.63 | 16.73 | 14,114,478 | +0.31(+1.87%) |
Jul 01, 2014 | 16.20 | 16.43 | 16.20 | 16.42 | 11,538,530 | +0.43(+2.71%) |
Jun 30, 2014 | 15.96 | 16.03 | 15.90 | 15.99 | 8,650,989 | +0.08(+0.52%) |
Jun 27, 2014 | 15.83 | 15.92 | 15.78 | 15.90 | 7,781,852 | +0.19(+1.24%) |
Jun 26, 2014 | 15.74 | 15.81 | 15.63 | 15.71 | 6,927,007 | -0.01(-0.05%) |
Jun 25, 2014 | 15.61 | 15.74 | 15.30 | 15.72 | 7,334,463 | +0.19(+1.20%) |
Jun 24, 2014 | 15.74 | 15.80 | 15.50 | 15.53 | 10,855,381 | -0.05(-0.34%) |
Jun 23, 2014 | 15.71 | 15.71 | 15.57 | 15.58 | 8,168,757 | -0.22(-1.42%) |
Jun 20, 2014 | 16.05 | 16.07 | 15.80 | 15.81 | 11,306,761 | -0.40(-2.49%) |
Jun 19, 2014 | 15.95 | 16.21 | 15.95 | 16.21 | 12,991,116 | +0.25(+1.59%) |
Jun 18, 2014 | 15.87 | 16.02 | 15.79 | 15.96 | 11,276,454 | +0.07(+0.42%) |
Jun 17, 2014 | 15.87 | 15.92 | 15.79 | 15.89 | 13,764,978 | +0.04(+0.24%) |
Jun 16, 2014 | 15.76 | 15.86 | 15.75 | 15.85 | 6,035,290 | +0.09(+0.57%) |
Jun 13, 2014 | 15.80 | 15.85 | 15.71 | 15.76 | 7,633,440 | -0.02(-0.10%) |
Jun 12, 2014 | 15.77 | 15.86 | 15.69 | 15.78 | 7,546,369 | -0.01(-0.09%) |
Jun 11, 2014 | 15.93 | 15.97 | 15.73 | 15.79 | 10,033,574 | -0.13(-0.80%) |
Jun 10, 2014 | 15.84 | 15.99 | 15.79 | 15.92 | 10,163,035 | +0.16(+1.00%) |
Jun 06, 2014 | 15.86 | 15.87 | 15.75 | 15.76 | 10,232,921 | -0.08(-0.52%) |
Jun 05, 2014 | 15.78 | 15.85 | 15.73 | 15.84 | 11,233,688 | +0.07(+0.47%) |
Jun 04, 2014 | 15.86 | 15.89 | 15.75 | 15.77 | 14,547,760 | -0.10(-0.66%) |
Jun 03, 2014 | 15.47 | 15.92 | 15.42 | 15.87 | 26,884,158 | +0.43(+2.81%) |
Jun 02, 2014 | 15.45 | 15.46 | 15.37 | 15.44 | 8,663,632 | +0.07(+0.49%) |
May 30, 2014 | 15.25 | 15.42 | 15.25 | 15.37 | 8,926,485 | -0.10(-0.68%) |
May 29, 2014 | 15.58 | 15.58 | 15.43 | 15.47 | 8,181,850 | -0.12(-0.77%) |
May 28, 2014 | 15.66 | 15.71 | 15.55 | 15.59 | 10,384,480 | -0.02(-0.14%) |
May 27, 2014 | 15.57 | 15.67 | 15.47 | 15.61 | 10,062,195 | +0.17(+1.11%) |
May 23, 2014 | 15.49 | 15.44 | 15.44 | 15.44 | 9,606,510 | -0.02(-0.15%) |
May 22, 2014 | 15.37 | 15.49 | 15.34 | 15.46 | 5,889,212 | +0.14(+0.93%) |
May 21, 2014 | 15.33 | 15.41 | 15.31 | 15.32 | 7,532,205 | -0.01(-0.05%) |
May 20, 2014 | 15.34 | 15.48 | 15.29 | 15.33 | 6,106,941 | -0.11(-0.73%) |
May 19, 2014 | 15.43 | 15.49 | 15.37 | 15.44 | 8,643,403 | -0.08(-0.53%) |
May 16, 2014 | 15.45 | 15.56 | 15.24 | 15.52 | 12,217,603 | +0.08(+0.53%) |
May 15, 2014 | 15.38 | 15.47 | 15.26 | 15.44 | 17,318,248 | +0.06(+0.39%) |
May 14, 2014 | 15.48 | 15.59 | 15.36 | 15.38 | 13,567,558 | -0.04(-0.29%) |
May 13, 2014 | 15.34 | 15.48 | 15.26 | 15.43 | 12,774,586 | +0.04(+0.24%) |
May 12, 2014 | 15.04 | 15.39 | 15.03 | 15.39 | 26,256,712 | +0.13(+0.88%) |
May 09, 2014 | 15.32 | 15.36 | 15.14 | 15.25 | 13,894,159 | -0.07(-0.49%) |
May 08, 2014 | 15.21 | 15.39 | 15.19 | 15.33 | 18,076,834 | +0.13(+0.89%) |
May 07, 2014 | 14.98 | 15.20 | 14.93 | 15.19 | 19,549,774 | +0.25(+1.65%) |
May 06, 2014 | 14.78 | 15.01 | 14.75 | 14.95 | 14,115,850 | +0.25(+1.73%) |
May 05, 2014 | 14.60 | 14.75 | 14.57 | 14.69 | 9,446,617 | +0.03(+0.20%) |
May 02, 2014 | 14.76 | 14.80 | 14.66 | 14.66 | 14,818,670 | -0.11(-0.76%) |
May 01, 2014 | 15.01 | 15.03 | 14.76 | 14.78 | 13,719,171 | -0.25(-1.64%) |
Apr 30, 2014 | 14.92 | 15.02 | 14.80 | 15.02 | 17,348,190 | +0.00(+0.00%) |
Apr 29, 2014 | 15.16 | 15.25 | 15.01 | 15.02 | 18,425,964 | -0.15(-0.99%) |
Apr 28, 2014 | 15.04 | 15.18 | 14.99 | 15.17 | 19,180,262 | +0.29(+1.96%) |
Apr 25, 2014 | 15.00 | 15.06 | 14.84 | 14.88 | 20,705,518 | -0.49(-3.16%) |
Apr 24, 2014 | 15.28 | 15.40 | 15.14 | 15.37 | 16,327,499 | +0.11(+0.73%) |
Apr 23, 2014 | 15.22 | 15.29 | 15.17 | 15.25 | 12,071,000 | -0.11(-0.73%) |
Apr 22, 2014 | 15.23 | 15.38 | 15.21 | 15.37 | 14,953,215 | +0.00(+0.00%) |
Apr 21, 2014 | 15.25 | 15.39 | 15.14 | 15.37 | 15,421,615 | -0.12(-0.77%) |
Apr 17, 2014 | 15.39 | 15.49 | 15.49 | 15.49 | 27,419,570 | +0.43(+2.83%) |
Apr 16, 2014 | 15.25 | 15.26 | 14.98 | 15.06 | 20,202,990 | -0.27(-1.75%) |
Apr 15, 2014 | 15.19 | 15.37 | 14.99 | 15.33 | 30,031,506 | +0.19(+1.23%) |
Apr 14, 2014 | 14.99 | 15.19 | 14.93 | 15.14 | 13,091,508 | +0.28(+1.86%) |
Apr 11, 2014 | 14.81 | 14.92 | 14.75 | 14.87 | 11,258,504 | +0.05(+0.35%) |
Apr 10, 2014 | 15.10 | 15.17 | 14.79 | 14.81 | 12,982,735 | -0.25(-1.64%) |
Apr 09, 2014 | 14.92 | 15.10 | 14.92 | 15.06 | 13,034,389 | +0.13(+0.85%) |
Apr 08, 2014 | 14.87 | 14.93 | 14.79 | 14.93 | 12,242,280 | +0.18(+1.22%) |
Apr 07, 2014 | 14.69 | 14.81 | 14.66 | 14.75 | 12,937,297 | -0.02(-0.15%) |
Apr 04, 2014 | 14.97 | 15.09 | 14.75 | 14.78 | 19,515,118 | -0.13(-0.85%) |
Apr 03, 2014 | 14.92 | 15.01 | 14.80 | 14.90 | 19,875,272 | -0.07(-0.50%) |
Apr 02, 2014 | 15.17 | 15.21 | 14.94 | 14.98 | 19,903,166 | -0.21(-1.38%) |
Apr 01, 2014 | 15.00 | 15.21 | 14.99 | 15.19 | 21,558,318 | +0.22(+1.50%) |
Mar 31, 2014 | 14.75 | 14.98 | 14.75 | 14.96 | 19,335,042 | +0.28(+1.93%) |
Mar 28, 2014 | 14.54 | 14.87 | 14.54 | 14.68 | 15,047,798 | +0.16(+1.13%) |
Mar 27, 2014 | 14.20 | 14.57 | 14.20 | 14.51 | 19,002,714 | +0.25(+1.73%) |
Mar 26, 2014 | 14.39 | 14.45 | 14.26 | 14.27 | 14,062,593 | -0.02(-0.16%) |
Mar 25, 2014 | 14.04 | 14.33 | 14.04 | 14.29 | 22,906,628 | +0.36(+2.58%) |
Mar 24, 2014 | 13.91 | 13.95 | 13.75 | 13.93 | 10,567,905 | +0.08(+0.59%) |
Mar 21, 2014 | 14.04 | 14.09 | 13.77 | 13.85 | 17,240,226 | -0.24(-1.70%) |
Mar 20, 2014 | 13.86 | 14.09 | 13.80 | 14.09 | 17,560,306 | -0.02(-0.16%) |
Mar 19, 2014 | 14.26 | 14.27 | 14.03 | 14.11 | 14,178,611 | -0.22(-1.56%) |
Mar 18, 2014 | 14.26 | 14.35 | 14.23 | 14.33 | 16,000,842 | +0.05(+0.37%) |
Mar 17, 2014 | 14.23 | 14.32 | 14.16 | 14.28 | 14,432,146 | +0.16(+1.11%) |
Mar 14, 2014 | 14.30 | 14.41 | 14.12 | 14.13 | 17,497,730 | -0.28(-1.92%) |
Mar 13, 2014 | 14.51 | 14.59 | 14.33 | 14.40 | 24,639,106 | -0.12(-0.82%) |
Mar 12, 2014 | 14.03 | 14.57 | 14.03 | 14.52 | 28,446,774 | +0.49(+3.52%) |
Mar 11, 2014 | 14.14 | 14.17 | 13.97 | 14.03 | 11,651,212 | -0.14(-1.00%) |
Mar 10, 2014 | 13.98 | 14.17 | 13.95 | 14.17 | 14,252,678 | +0.14(+1.01%) |
Mar 07, 2014 | 14.21 | 14.22 | 13.97 | 14.03 | 18,937,098 | -0.07(-0.53%) |
Mar 06, 2014 | 14.01 | 14.12 | 13.95 | 14.10 | 19,033,144 | +0.36(+2.61%) |
Mar 05, 2014 | 13.70 | 13.77 | 13.65 | 13.74 | 13,157,057 | +0.26(+1.94%) |
Mar 04, 2014 | 13.50 | 13.55 | 13.46 | 13.48 | 16,790,328 | +0.01(+0.06%) |