Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.16 | 19.25 | 18.95 | 18.96 | 50,765,276 | -0.23(-1.21%) |
Feb 26, 2015 | 19.16 | 19.42 | 19.12 | 19.19 | 53,836,400 | -0.03(-0.15%) |
Feb 25, 2015 | 18.82 | 19.35 | 18.78 | 19.22 | 63,636,092 | +0.34(+1.79%) |
Feb 24, 2015 | 18.89 | 18.98 | 18.76 | 18.89 | 38,521,052 | -0.08(-0.41%) |
Feb 23, 2015 | 19.13 | 19.18 | 18.86 | 18.96 | 43,615,744 | -0.18(-0.92%) |
Feb 20, 2015 | 18.89 | 19.14 | 18.75 | 19.14 | 65,313,688 | +0.23(+1.23%) |
Feb 19, 2015 | 18.63 | 19.05 | 18.63 | 18.91 | 59,123,704 | +0.28(+1.51%) |
Feb 18, 2015 | 18.73 | 18.79 | 18.60 | 18.62 | 53,118,656 | -0.10(-0.55%) |
Feb 17, 2015 | 18.84 | 18.95 | 18.59 | 18.73 | 73,635,392 | -0.32(-1.68%) |
Feb 13, 2015 | 18.88 | 19.05 | 19.05 | 19.05 | 69,665,440 | +0.23(+1.24%) |
Feb 12, 2015 | 18.71 | 18.88 | 18.61 | 18.81 | 55,949,760 | +0.10(+0.54%) |
Feb 11, 2015 | 18.52 | 18.81 | 18.51 | 18.71 | 55,847,620 | +0.11(+0.58%) |
Feb 10, 2015 | 18.52 | 18.67 | 18.38 | 18.61 | 45,839,620 | +0.12(+0.66%) |
Feb 09, 2015 | 18.51 | 18.68 | 18.32 | 18.48 | 54,596,884 | -0.19(-0.99%) |
Feb 06, 2015 | 18.70 | 18.76 | 18.51 | 18.67 | 78,030,704 | +0.02(+0.10%) |
Feb 05, 2015 | 18.26 | 18.90 | 18.25 | 18.65 | 145,228,256 | +0.46(+2.51%) |
Feb 04, 2015 | 17.88 | 18.33 | 17.87 | 18.19 | 83,565,784 | +0.06(+0.33%) |
Feb 03, 2015 | 17.97 | 18.35 | 17.97 | 18.13 | 124,519,784 | -0.05(-0.25%) |
Feb 02, 2015 | 17.46 | 18.21 | 17.46 | 18.18 | 205,017,840 | +0.50(+2.80%) |
Jan 30, 2015 | 17.28 | 17.93 | 17.11 | 17.68 | 478,243,168 | +2.13(+13.71%) |
Jan 29, 2015 | 15.20 | 15.60 | 14.93 | 15.55 | 168,219,824 | +0.39(+2.59%) |
Jan 28, 2015 | 15.45 | 15.54 | 15.15 | 15.16 | 61,410,972 | -0.14(-0.93%) |
Jan 27, 2015 | 15.28 | 15.48 | 15.10 | 15.30 | 58,496,052 | -0.15(-0.94%) |
Jan 26, 2015 | 15.55 | 15.61 | 15.34 | 15.45 | 63,529,380 | -0.14(-0.87%) |
Jan 23, 2015 | 15.37 | 15.81 | 15.35 | 15.58 | 90,139,848 | +0.10(+0.67%) |
Jan 22, 2015 | 14.96 | 15.58 | 14.96 | 15.48 | 107,486,088 | +0.65(+4.40%) |
Jan 21, 2015 | 14.45 | 15.26 | 14.33 | 14.83 | 201,764,064 | +0.39(+2.70%) |
Jan 20, 2015 | 14.60 | 14.63 | 14.29 | 14.44 | 61,479,272 | -0.06(-0.45%) |
Jan 16, 2015 | 14.28 | 14.51 | 14.23 | 14.50 | 69,727,104 | +0.19(+1.32%) |
Jan 15, 2015 | 14.67 | 14.77 | 14.31 | 14.31 | 88,531,016 | -0.32(-2.16%) |
Jan 14, 2015 | 14.56 | 14.76 | 14.29 | 14.63 | 110,138,128 | -0.07(-0.50%) |
Jan 13, 2015 | 14.84 | 15.04 | 14.63 | 14.70 | 82,916,040 | +0.17(+1.14%) |
Jan 12, 2015 | 14.84 | 14.89 | 14.43 | 14.54 | 68,349,368 | -0.28(-1.86%) |
Jan 09, 2015 | 15.04 | 15.11 | 14.80 | 14.81 | 51,969,120 | -0.18(-1.17%) |
Jan 08, 2015 | 14.98 | 15.12 | 14.77 | 14.99 | 61,896,028 | +0.10(+0.68%) |
Jan 07, 2015 | 14.84 | 15.03 | 14.73 | 14.89 | 52,925,144 | +0.16(+1.06%) |
Jan 06, 2015 | 15.08 | 15.11 | 14.58 | 14.73 | 70,501,200 | -0.34(-2.28%) |
Jan 05, 2015 | 15.31 | 15.38 | 15.01 | 15.07 | 55,502,872 | -0.32(-2.05%) |
Jan 02, 2015 | 15.59 | 15.70 | 15.31 | 15.39 | 55,893,148 | -0.09(-0.59%) |
Dec 31, 2014 | 15.54 | 15.48 | 15.48 | 15.48 | 41,056,320 | +0.00(+0.02%) |
Dec 30, 2014 | 15.46 | 15.66 | 15.43 | 15.48 | 41,956,392 | -0.09(-0.56%) |
Dec 29, 2014 | 15.36 | 15.68 | 15.29 | 15.57 | 60,313,916 | +0.15(+0.95%) |
Dec 26, 2014 | 15.21 | 15.50 | 15.15 | 15.42 | 58,012,116 | +0.30(+2.00%) |
Dec 24, 2014 | 15.28 | 15.12 | 15.12 | 15.12 | 30,347,196 | -0.16(-1.06%) |
Dec 23, 2014 | 15.31 | 15.34 | 15.13 | 15.28 | 54,494,828 | -0.01(-0.08%) |
Dec 22, 2014 | 15.06 | 15.33 | 15.06 | 15.29 | 80,228,440 | +0.33(+2.21%) |
Dec 19, 2014 | 14.81 | 15.04 | 14.74 | 14.96 | 174,592,176 | +0.11(+0.73%) |
Dec 18, 2014 | 15.16 | 15.19 | 14.63 | 14.85 | 154,474,576 | -0.06(-0.38%) |
Dec 17, 2014 | 14.78 | 14.95 | 14.62 | 14.91 | 88,823,080 | +0.19(+1.29%) |
Dec 16, 2014 | 15.18 | 15.19 | 14.72 | 14.72 | 130,290,824 | -0.55(-3.60%) |
Dec 15, 2014 | 15.41 | 15.51 | 15.07 | 15.27 | 76,866,912 | -0.06(-0.41%) |
Dec 12, 2014 | 15.16 | 15.50 | 15.12 | 15.33 | 63,395,168 | -0.00(-0.01%) |
Dec 11, 2014 | 15.36 | 15.60 | 15.26 | 15.33 | 65,552,268 | +0.08(+0.50%) |
Dec 10, 2014 | 15.56 | 15.62 | 15.20 | 15.26 | 65,042,192 | -0.33(-2.13%) |
Dec 09, 2014 | 15.11 | 15.65 | 15.02 | 15.59 | 80,877,640 | +0.29(+1.91%) |
Dec 08, 2014 | 15.54 | 15.79 | 15.21 | 15.30 | 72,952,768 | -0.30(-1.92%) |
Dec 05, 2014 | 15.80 | 15.81 | 15.51 | 15.59 | 65,457,844 | -0.21(-1.36%) |
Dec 04, 2014 | 15.74 | 15.89 | 15.64 | 15.81 | 66,061,120 | +0.02(+0.14%) |
Dec 03, 2014 | 16.25 | 16.30 | 15.68 | 15.79 | 114,055,840 | -0.49(-3.01%) |
Dec 02, 2014 | 16.34 | 16.36 | 16.12 | 16.28 | 55,841,988 | +0.02(+0.09%) |
Dec 01, 2014 | 16.87 | 16.99 | 16.26 | 16.26 | 99,013,592 | -0.63(-3.73%) |
Nov 28, 2014 | 16.76 | 17.02 | 16.76 | 16.89 | 61,179,488 | +0.25(+1.52%) |
Nov 26, 2014 | 16.65 | 16.64 | 16.64 | 16.64 | 39,765,292 | -0.07(-0.44%) |
Nov 25, 2014 | 16.72 | 16.78 | 16.53 | 16.71 | 51,345,136 | -0.03(-0.18%) |
Nov 24, 2014 | 16.70 | 16.83 | 16.64 | 16.74 | 55,199,200 | +0.15(+0.90%) |
Nov 21, 2014 | 16.73 | 16.88 | 16.53 | 16.59 | 89,541,808 | +0.10(+0.63%) |
Nov 20, 2014 | 16.16 | 16.59 | 16.13 | 16.49 | 68,865,664 | +0.20(+1.22%) |
Nov 19, 2014 | 16.32 | 16.38 | 16.16 | 16.29 | 65,763,964 | +0.08(+0.50%) |
Nov 18, 2014 | 16.16 | 16.44 | 16.12 | 16.21 | 71,040,600 | +0.09(+0.58%) |
Nov 17, 2014 | 16.28 | 16.36 | 15.86 | 16.11 | 95,914,480 | -0.24(-1.45%) |
Nov 14, 2014 | 15.82 | 16.61 | 15.78 | 16.35 | 177,973,232 | +0.57(+3.58%) |
Nov 13, 2014 | 15.56 | 15.86 | 15.54 | 15.79 | 73,886,000 | +0.25(+1.60%) |
Nov 12, 2014 | 15.50 | 15.59 | 15.40 | 15.54 | 43,736,568 | -0.02(-0.16%) |
Nov 11, 2014 | 15.26 | 15.58 | 15.15 | 15.56 | 76,260,248 | +0.34(+2.26%) |
Nov 10, 2014 | 14.96 | 15.25 | 14.96 | 15.22 | 56,220,676 | +0.26(+1.75%) |
Nov 07, 2014 | 14.86 | 14.96 | 14.78 | 14.96 | 53,071,548 | +0.16(+1.09%) |
Nov 06, 2014 | 14.80 | 14.82 | 14.58 | 14.80 | 75,312,968 | +0.01(+0.04%) |
Nov 05, 2014 | 15.12 | 15.16 | 14.67 | 14.79 | 93,688,296 | -0.31(-2.08%) |
Nov 04, 2014 | 15.16 | 15.18 | 14.97 | 15.11 | 68,679,744 | -0.15(-0.95%) |
Nov 03, 2014 | 15.28 | 15.36 | 15.13 | 15.25 | 65,000,652 | +0.01(+0.08%) |
Oct 31, 2014 | 15.22 | 15.25 | 15.04 | 15.24 | 91,249,976 | +0.32(+2.14%) |
Oct 30, 2014 | 14.66 | 14.95 | 14.58 | 14.92 | 81,250,632 | +0.25(+1.68%) |
Oct 29, 2014 | 14.92 | 14.95 | 14.62 | 14.67 | 97,882,816 | -0.07(-0.50%) |
Oct 28, 2014 | 14.45 | 14.85 | 14.45 | 14.74 | 111,755,904 | +0.28(+1.94%) |
Oct 27, 2014 | 14.25 | 14.49 | 14.32 | 14.46 | 119,257,080 | +0.15(+1.01%) |
Oct 24, 2014 | 14.19 | 14.66 | 14.17 | 14.32 | 397,049,728 | -1.30(-8.34%) |
Oct 23, 2014 | 15.63 | 15.80 | 15.53 | 15.62 | 180,558,928 | +0.01(+0.07%) |
Oct 22, 2014 | 15.73 | 15.91 | 15.60 | 15.61 | 62,741,172 | -0.12(-0.75%) |
Oct 21, 2014 | 15.46 | 15.74 | 15.32 | 15.73 | 71,416,184 | +0.45(+2.98%) |
Oct 20, 2014 | 15.11 | 15.29 | 15.07 | 15.27 | 64,927,824 | +0.13(+0.85%) |
Oct 17, 2014 | 15.32 | 15.42 | 15.10 | 15.15 | 88,391,728 | +0.04(+0.26%) |
Oct 16, 2014 | 14.66 | 15.30 | 14.66 | 15.11 | 94,849,640 | -0.16(-1.02%) |
Oct 15, 2014 | 15.18 | 15.36 | 14.92 | 15.26 | 107,177,016 | -0.12(-0.76%) |
Oct 14, 2014 | 15.36 | 15.58 | 15.25 | 15.38 | 67,875,320 | +0.09(+0.61%) |
Oct 13, 2014 | 15.46 | 15.62 | 15.14 | 15.29 | 87,582,048 | -0.25(-1.59%) |
Oct 10, 2014 | 15.66 | 15.85 | 15.53 | 15.53 | 73,859,560 | -0.20(-1.26%) |
Oct 09, 2014 | 16.04 | 16.08 | 15.69 | 15.73 | 71,945,368 | -0.37(-2.27%) |
Oct 08, 2014 | 15.79 | 16.17 | 15.67 | 16.10 | 69,322,816 | +0.29(+1.80%) |
Oct 07, 2014 | 15.93 | 16.06 | 15.80 | 15.81 | 47,422,212 | -0.26(-1.62%) |
Oct 06, 2014 | 16.14 | 16.17 | 15.94 | 16.07 | 45,991,536 | -0.03(-0.17%) |
Oct 03, 2014 | 15.98 | 16.22 | 15.94 | 16.10 | 60,900,696 | +0.22(+1.36%) |
Oct 02, 2014 | 15.81 | 15.89 | 15.53 | 15.88 | 71,246,008 | +0.05(+0.30%) |
Oct 01, 2014 | 16.06 | 16.07 | 15.74 | 15.84 | 62,061,456 | -0.25(-1.54%) |
Sep 30, 2014 | 16.03 | 16.13 | 15.89 | 16.08 | 52,921,496 | +0.03(+0.19%) |
Sep 29, 2014 | 15.99 | 16.15 | 15.91 | 16.05 | 38,680,324 | -0.07(-0.43%) |
Sep 26, 2014 | 15.99 | 16.14 | 15.84 | 16.12 | 72,954,256 | +0.06(+0.40%) |
Sep 25, 2014 | 16.36 | 16.39 | 16.03 | 16.06 | 58,832,944 | -0.31(-1.91%) |
Sep 24, 2014 | 16.17 | 16.43 | 15.94 | 16.37 | 53,035,924 | +0.23(+1.42%) |
Sep 23, 2014 | 16.09 | 16.34 | 16.02 | 16.14 | 47,174,372 | -0.04(-0.27%) |
Sep 22, 2014 | 16.39 | 16.44 | 16.02 | 16.19 | 62,487,076 | -0.34(-2.06%) |
Sep 19, 2014 | 16.34 | 16.60 | 16.24 | 16.53 | 138,051,520 | +0.32(+1.94%) |
Sep 18, 2014 | 16.23 | 16.32 | 16.15 | 16.21 | 51,675,292 | +0.05(+0.31%) |
Sep 17, 2014 | 16.35 | 16.36 | 16.04 | 16.16 | 82,961,328 | -0.19(-1.15%) |
Sep 16, 2014 | 16.02 | 16.44 | 15.97 | 16.35 | 65,456,704 | +0.19(+1.20%) |
Sep 15, 2014 | 16.51 | 16.53 | 15.91 | 16.16 | 80,301,328 | -0.36(-2.20%) |
Sep 12, 2014 | 16.44 | 16.61 | 16.40 | 16.52 | 68,755,840 | +0.03(+0.20%) |
Sep 11, 2014 | 16.46 | 16.61 | 16.28 | 16.49 | 54,533,036 | -0.04(-0.24%) |
Sep 10, 2014 | 16.68 | 16.71 | 16.40 | 16.53 | 76,149,872 | +0.08(+0.48%) |
Sep 09, 2014 | 17.04 | 17.05 | 16.42 | 16.45 | 93,141,128 | -0.63(-3.68%) |
Sep 08, 2014 | 17.19 | 17.25 | 16.91 | 17.08 | 59,320,288 | -0.20(-1.17%) |
Sep 05, 2014 | 17.27 | 17.29 | 17.08 | 17.28 | 42,323,692 | +0.02(+0.12%) |
Sep 04, 2014 | 17.14 | 17.43 | 17.14 | 17.26 | 79,489,928 | +0.35(+2.05%) |
Sep 03, 2014 | 17.09 | 17.12 | 16.84 | 16.91 | 40,043,544 | -0.17(-0.99%) |
Sep 02, 2014 | 16.96 | 17.08 | 16.83 | 17.08 | 46,687,148 | +0.17(+0.99%) |
Aug 29, 2014 | 17.05 | 16.91 | 16.91 | 16.91 | 38,881,216 | -0.05(-0.29%) |
Aug 28, 2014 | 16.96 | 17.04 | 16.90 | 16.96 | 45,200,340 | -0.16(-0.92%) |
Aug 27, 2014 | 17.06 | 17.29 | 17.03 | 17.12 | 59,372,428 | +0.07(+0.39%) |
Aug 26, 2014 | 16.81 | 17.18 | 16.69 | 17.05 | 73,241,808 | +0.39(+2.34%) |
Aug 25, 2014 | 16.62 | 16.80 | 16.62 | 16.66 | 39,306,596 | +0.12(+0.73%) |
Aug 22, 2014 | 16.61 | 16.66 | 16.51 | 16.54 | 44,363,376 | -0.07(-0.40%) |
Aug 21, 2014 | 16.78 | 16.79 | 16.57 | 16.61 | 39,605,756 | -0.14(-0.85%) |
Aug 20, 2014 | 16.69 | 16.80 | 16.69 | 16.75 | 36,299,000 | +0.03(+0.19%) |
Aug 19, 2014 | 16.70 | 16.74 | 16.61 | 16.72 | 34,358,788 | +0.03(+0.18%) |
Aug 18, 2014 | 16.73 | 16.85 | 16.65 | 16.69 | 49,872,724 | +0.04(+0.27%) |
Aug 15, 2014 | 16.66 | 16.71 | 16.39 | 16.64 | 78,141,880 | +0.02(+0.13%) |
Aug 14, 2014 | 16.35 | 16.67 | 16.30 | 16.62 | 68,571,368 | +0.35(+2.12%) |
Aug 13, 2014 | 16.34 | 16.55 | 16.27 | 16.28 | 99,124,752 | +0.35(+2.18%) |
Aug 12, 2014 | 15.91 | 16.03 | 15.81 | 15.93 | 38,412,976 | +0.05(+0.31%) |
Aug 11, 2014 | 15.89 | 15.98 | 15.81 | 15.88 | 49,564,380 | +0.08(+0.48%) |
Aug 08, 2014 | 15.56 | 15.83 | 15.50 | 15.80 | 54,295,700 | +0.27(+1.72%) |
Aug 07, 2014 | 15.72 | 15.76 | 15.45 | 15.54 | 58,876,384 | -0.12(-0.78%) |
Aug 06, 2014 | 15.51 | 15.75 | 15.47 | 15.66 | 46,052,160 | +0.08(+0.50%) |
Aug 05, 2014 | 15.65 | 15.69 | 15.47 | 15.58 | 57,242,432 | -0.07(-0.42%) |
Aug 04, 2014 | 15.41 | 15.77 | 15.39 | 15.65 | 83,875,312 | +0.33(+2.15%) |
Aug 01, 2014 | 15.65 | 15.75 | 15.19 | 15.32 | 149,211,872 | -0.30(-1.89%) |
Jul 31, 2014 | 15.96 | 16.00 | 15.56 | 15.61 | 103,906,168 | -0.47(-2.95%) |
Jul 30, 2014 | 16.03 | 16.10 | 15.89 | 16.09 | 79,628,328 | +0.13(+0.78%) |
Jul 29, 2014 | 16.06 | 16.11 | 15.94 | 15.96 | 57,834,924 | -0.02(-0.13%) |
Jul 28, 2014 | 16.17 | 16.20 | 15.79 | 15.98 | 118,923,640 | -0.18(-1.11%) |
Jul 25, 2014 | 15.83 | 16.21 | 15.70 | 16.16 | 357,942,528 | -1.73(-9.65%) |
Jul 24, 2014 | 17.96 | 18.20 | 17.88 | 17.89 | 141,173,744 | +0.02(+0.13%) |
Jul 23, 2014 | 17.91 | 17.99 | 17.79 | 17.86 | 53,492,876 | -0.13(-0.75%) |
Jul 22, 2014 | 17.72 | 18.10 | 17.72 | 18.00 | 57,878,524 | +0.05(+0.30%) |
Jul 21, 2014 | 17.86 | 18.04 | 17.79 | 17.95 | 45,638,368 | +0.05(+0.31%) |
Jul 18, 2014 | 17.68 | 17.94 | 17.56 | 17.89 | 68,361,016 | +0.31(+1.76%) |
Jul 17, 2014 | 17.63 | 17.81 | 17.53 | 17.58 | 72,839,184 | -0.17(-0.97%) |
Jul 16, 2014 | 17.74 | 17.92 | 17.61 | 17.75 | 70,059,120 | +0.07(+0.41%) |
Jul 15, 2014 | 17.64 | 17.74 | 17.43 | 17.68 | 83,048,656 | -0.04(-0.25%) |
Jul 14, 2014 | 17.31 | 17.75 | 17.23 | 17.72 | 112,340,912 | +0.45(+2.63%) |
Jul 11, 2014 | 16.70 | 17.31 | 16.70 | 17.27 | 166,572,368 | +0.91(+5.57%) |
Jul 10, 2014 | 16.18 | 16.46 | 16.09 | 16.36 | 53,152,376 | -0.10(-0.62%) |
Jul 09, 2014 | 16.20 | 16.47 | 16.12 | 16.46 | 63,407,236 | +0.31(+1.90%) |
Jul 08, 2014 | 16.62 | 16.65 | 16.03 | 16.15 | 85,591,760 | -0.49(-2.92%) |
Jul 07, 2014 | 16.84 | 16.84 | 16.59 | 16.64 | 42,631,212 | -0.20(-1.17%) |
Jul 03, 2014 | 16.70 | 16.84 | 16.84 | 16.84 | 38,977,444 | +0.23(+1.39%) |
Jul 02, 2014 | 16.62 | 16.80 | 16.54 | 16.60 | 53,690,540 | +0.02(+0.14%) |
Jul 01, 2014 | 16.25 | 16.62 | 16.22 | 16.58 | 63,612,896 | +0.38(+2.34%) |
Jun 30, 2014 | 16.21 | 16.31 | 16.07 | 16.20 | 53,544,816 | +0.01(+0.06%) |
Jun 27, 2014 | 16.26 | 16.29 | 16.13 | 16.19 | 48,506,316 | -0.06(-0.34%) |
Jun 26, 2014 | 16.39 | 16.39 | 16.07 | 16.25 | 54,093,564 | -0.09(-0.53%) |
Jun 25, 2014 | 16.18 | 16.37 | 16.05 | 16.33 | 46,346,328 | +0.16(+1.01%) |
Jun 24, 2014 | 16.34 | 16.45 | 16.10 | 16.17 | 52,628,708 | -0.15(-0.94%) |
Jun 23, 2014 | 16.13 | 16.34 | 16.03 | 16.32 | 51,879,712 | +0.15(+0.94%) |
Jun 20, 2014 | 16.35 | 16.37 | 15.98 | 16.17 | 121,409,032 | -0.14(-0.86%) |
Jun 19, 2014 | 16.72 | 16.91 | 16.26 | 16.31 | 105,984,744 | -0.37(-2.21%) |
Jun 18, 2014 | 16.36 | 16.75 | 16.21 | 16.68 | 127,261,040 | +0.44(+2.69%) |
Jun 17, 2014 | 16.34 | 16.53 | 16.22 | 16.24 | 58,195,228 | -0.10(-0.61%) |
Jun 16, 2014 | 16.20 | 16.40 | 16.14 | 16.34 | 47,995,760 | +0.07(+0.41%) |
Jun 13, 2014 | 16.31 | 16.43 | 16.14 | 16.28 | 55,468,308 | +0.02(+0.11%) |
Jun 12, 2014 | 16.74 | 16.74 | 16.19 | 16.26 | 85,323,528 | -0.46(-2.77%) |
Jun 11, 2014 | 16.76 | 17.00 | 16.65 | 16.72 | 88,855,880 | +0.14(+0.84%) |
Jun 10, 2014 | 16.34 | 16.74 | 16.34 | 16.58 | 72,477,056 | +0.14(+0.83%) |
Jun 06, 2014 | 16.21 | 16.49 | 16.21 | 16.44 | 105,181,216 | +0.30(+1.89%) |
Jun 05, 2014 | 15.37 | 16.36 | 15.31 | 16.14 | 156,210,720 | +0.84(+5.47%) |
Jun 04, 2014 | 15.31 | 15.44 | 15.16 | 15.30 | 42,160,732 | -0.02(-0.13%) |
Jun 03, 2014 | 15.25 | 15.36 | 15.22 | 15.32 | 47,626,976 | -0.08(-0.53%) |
Jun 02, 2014 | 15.59 | 15.59 | 15.31 | 15.41 | 44,142,620 | -0.19(-1.19%) |
May 30, 2014 | 15.68 | 15.70 | 15.34 | 15.59 | 85,412,864 | -0.06(-0.39%) |
May 29, 2014 | 15.48 | 15.71 | 15.47 | 15.65 | 47,355,016 | +0.18(+1.17%) |
May 28, 2014 | 15.44 | 15.65 | 15.33 | 15.47 | 53,990,664 | -0.03(-0.21%) |
May 27, 2014 | 15.68 | 15.69 | 15.33 | 15.50 | 97,437,648 | -0.07(-0.46%) |
May 23, 2014 | 15.24 | 15.58 | 15.58 | 15.58 | 61,201,580 | +0.29(+1.88%) |
May 22, 2014 | 15.22 | 15.39 | 15.12 | 15.29 | 37,343,508 | +0.07(+0.48%) |
May 21, 2014 | 15.08 | 15.26 | 15.04 | 15.21 | 68,201,840 | +0.19(+1.27%) |
May 20, 2014 | 14.82 | 15.19 | 14.80 | 15.02 | 81,843,664 | +0.22(+1.49%) |
May 19, 2014 | 14.75 | 14.91 | 14.66 | 14.80 | 45,790,084 | -0.05(-0.32%) |
May 16, 2014 | 14.61 | 14.91 | 14.54 | 14.85 | 72,924,064 | +0.13(+0.85%) |
May 15, 2014 | 14.87 | 14.92 | 14.48 | 14.72 | 86,130,424 | -0.12(-0.82%) |
May 14, 2014 | 15.09 | 15.20 | 14.80 | 14.85 | 66,573,284 | -0.35(-2.30%) |
May 13, 2014 | 15.09 | 15.24 | 15.00 | 15.20 | 70,116,976 | +0.09(+0.59%) |
May 12, 2014 | 14.68 | 15.13 | 14.67 | 15.11 | 74,586,864 | +0.53(+3.63%) |
May 09, 2014 | 14.49 | 14.65 | 14.19 | 14.58 | 81,450,768 | +0.20(+1.36%) |
May 08, 2014 | 14.51 | 14.76 | 14.33 | 14.38 | 76,968,448 | -0.22(-1.50%) |
May 07, 2014 | 14.74 | 14.79 | 14.30 | 14.60 | 140,483,120 | -0.23(-1.57%) |
May 06, 2014 | 15.44 | 15.45 | 14.82 | 14.83 | 92,509,888 | -0.63(-4.09%) |
May 05, 2014 | 15.28 | 15.48 | 15.21 | 15.47 | 50,284,948 | +0.10(+0.66%) |
May 02, 2014 | 15.48 | 15.63 | 15.18 | 15.36 | 80,092,256 | +0.01(+0.04%) |
May 01, 2014 | 15.17 | 15.49 | 15.16 | 15.36 | 86,716,616 | +0.19(+1.24%) |
Apr 30, 2014 | 14.87 | 15.19 | 14.87 | 15.17 | 81,758,288 | +0.19(+1.25%) |
Apr 29, 2014 | 14.79 | 15.06 | 14.49 | 14.98 | 130,216,432 | +0.19(+1.28%) |
Apr 28, 2014 | 15.16 | 15.18 | 14.37 | 14.79 | 290,078,944 | -0.36(-2.39%) |
Apr 25, 2014 | 15.78 | 15.79 | 15.10 | 15.16 | 324,496,000 | -1.66(-9.88%) |
Apr 24, 2014 | 16.44 | 16.83 | 16.11 | 16.82 | 166,206,352 | +0.63(+3.87%) |
Apr 23, 2014 | 16.61 | 16.62 | 16.13 | 16.19 | 71,255,888 | -0.24(-1.44%) |
Apr 22, 2014 | 16.56 | 16.84 | 16.41 | 16.43 | 74,174,896 | -0.08(-0.47%) |
Apr 21, 2014 | 16.16 | 16.52 | 16.08 | 16.50 | 59,897,480 | +0.30(+1.83%) |
Apr 17, 2014 | 15.95 | 16.21 | 16.21 | 16.21 | 86,186,192 | +0.06(+0.38%) |
Apr 16, 2014 | 16.02 | 16.16 | 15.70 | 16.15 | 85,105,176 | +0.38(+2.40%) |
Apr 15, 2014 | 15.80 | 15.88 | 15.24 | 15.77 | 108,195,032 | +0.01(+0.05%) |
Apr 14, 2014 | 15.85 | 15.99 | 15.53 | 15.76 | 85,963,416 | +0.21(+1.34%) |
Apr 11, 2014 | 15.66 | 15.79 | 15.44 | 15.55 | 146,183,504 | -0.27(-1.70%) |
Apr 10, 2014 | 16.49 | 16.51 | 15.79 | 15.82 | 122,353,968 | -0.73(-4.43%) |
Apr 09, 2014 | 16.39 | 16.57 | 16.09 | 16.55 | 101,204,432 | +0.24(+1.45%) |
Apr 08, 2014 | 16.06 | 16.36 | 15.89 | 16.32 | 131,803,792 | +0.46(+2.93%) |
Apr 07, 2014 | 16.01 | 16.21 | 15.62 | 15.85 | 140,376,144 | -0.26(-1.62%) |
Apr 04, 2014 | 16.72 | 16.73 | 15.74 | 16.11 | 251,281,072 | -0.53(-3.18%) |
Apr 03, 2014 | 17.05 | 17.08 | 16.38 | 16.64 | 127,774,904 | -0.42(-2.44%) |
Apr 02, 2014 | 17.26 | 17.37 | 16.98 | 17.06 | 89,462,520 | -0.05(-0.30%) |
Apr 01, 2014 | 16.86 | 17.18 | 16.86 | 17.11 | 72,085,336 | +0.33(+1.97%) |
Mar 31, 2014 | 17.08 | 17.27 | 16.66 | 16.78 | 85,685,720 | -0.10(-0.57%) |
Mar 28, 2014 | 16.96 | 17.31 | 16.76 | 16.87 | 79,923,144 | -0.01(-0.05%) |
Mar 27, 2014 | 17.12 | 17.16 | 16.51 | 16.88 | 115,466,608 | -0.25(-1.44%) |
Mar 26, 2014 | 17.81 | 17.84 | 17.13 | 17.13 | 82,053,760 | -0.56(-3.19%) |
Mar 25, 2014 | 17.66 | 17.91 | 17.40 | 17.69 | 88,988,368 | +0.14(+0.81%) |
Mar 24, 2014 | 17.96 | 18.03 | 17.39 | 17.55 | 97,133,280 | -0.44(-2.43%) |
Mar 21, 2014 | 18.51 | 18.60 | 17.88 | 17.99 | 108,613,512 | -0.42(-2.26%) |
Mar 20, 2014 | 18.49 | 18.61 | 18.27 | 18.41 | 51,127,284 | -0.21(-1.14%) |
Mar 19, 2014 | 18.89 | 18.91 | 18.43 | 18.62 | 53,025,700 | -0.28(-1.46%) |
Mar 18, 2014 | 18.82 | 18.91 | 18.71 | 18.89 | 49,548,140 | +0.19(+0.99%) |
Mar 17, 2014 | 18.74 | 18.90 | 18.70 | 18.71 | 46,095,800 | +0.06(+0.35%) |
Mar 14, 2014 | 18.60 | 18.88 | 18.53 | 18.64 | 88,251,440 | +0.11(+0.60%) |
Mar 13, 2014 | 18.79 | 19.11 | 18.36 | 18.53 | 136,345,328 | +0.04(+0.23%) |
Mar 12, 2014 | 18.28 | 18.51 | 18.14 | 18.49 | 44,408,384 | +0.09(+0.49%) |
Mar 11, 2014 | 18.51 | 18.60 | 18.32 | 18.40 | 45,008,732 | -0.09(-0.46%) |
Mar 10, 2014 | 18.59 | 18.59 | 18.31 | 18.48 | 42,203,332 | -0.08(-0.41%) |
Mar 07, 2014 | 18.69 | 18.71 | 18.43 | 18.56 | 45,714,408 | -0.00(-0.03%) |
Mar 06, 2014 | 18.66 | 18.72 | 18.40 | 18.56 | 58,643,900 | -0.01(-0.06%) |
Mar 05, 2014 | 18.16 | 18.59 | 18.15 | 18.57 | 76,592,288 | +0.42(+2.33%) |
Mar 04, 2014 | 18.15 | 18.24 | 18.08 | 18.15 | 54,213,928 | +0.21(+1.15%) |