Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.12 | 17.83 | 17.83 | 17.83 | 8,037,645 | -0.20(-1.12%) |
Dec 30, 2014 | 17.89 | 18.08 | 17.88 | 18.04 | 5,450,902 | +0.00(+0.00%) |
Dec 29, 2014 | 18.04 | 18.20 | 17.99 | 18.04 | 5,953,058 | -0.10(-0.56%) |
Dec 26, 2014 | 18.08 | 18.29 | 18.05 | 18.14 | 5,281,821 | +0.08(+0.43%) |
Dec 24, 2014 | 18.01 | 18.06 | 18.06 | 18.06 | 4,781,239 | +0.06(+0.35%) |
Dec 23, 2014 | 17.69 | 18.10 | 17.69 | 18.00 | 10,697,419 | +0.34(+1.94%) |
Dec 22, 2014 | 17.59 | 17.67 | 17.52 | 17.66 | 8,924,836 | +0.03(+0.18%) |
Dec 19, 2014 | 17.27 | 17.68 | 17.27 | 17.62 | 19,155,972 | +0.37(+2.16%) |
Dec 18, 2014 | 16.99 | 17.26 | 16.89 | 17.25 | 18,474,954 | +0.69(+4.18%) |
Dec 17, 2014 | 16.16 | 16.60 | 16.05 | 16.56 | 11,730,860 | +0.42(+2.60%) |
Dec 16, 2014 | 15.97 | 16.29 | 15.91 | 16.14 | 13,840,697 | +0.11(+0.68%) |
Dec 15, 2014 | 16.13 | 16.22 | 15.85 | 16.03 | 8,926,467 | -0.02(-0.10%) |
Dec 12, 2014 | 16.37 | 16.42 | 16.05 | 16.05 | 9,557,881 | -0.44(-2.64%) |
Dec 11, 2014 | 16.55 | 16.76 | 16.43 | 16.48 | 7,822,081 | +0.03(+0.19%) |
Dec 10, 2014 | 16.68 | 16.76 | 16.41 | 16.45 | 10,945,693 | -0.26(-1.54%) |
Dec 09, 2014 | 16.29 | 16.88 | 16.28 | 16.71 | 21,562,938 | +0.37(+2.24%) |
Dec 08, 2014 | 16.60 | 16.60 | 16.29 | 16.34 | 8,864,278 | -0.26(-1.55%) |
Dec 05, 2014 | 16.54 | 16.69 | 16.53 | 16.60 | 11,885,418 | +0.09(+0.52%) |
Dec 04, 2014 | 16.77 | 16.81 | 16.49 | 16.51 | 12,520,265 | -0.24(-1.44%) |
Dec 03, 2014 | 16.35 | 16.87 | 16.31 | 16.75 | 18,940,686 | +0.41(+2.52%) |
Dec 02, 2014 | 16.24 | 16.43 | 16.22 | 16.34 | 7,433,510 | +0.08(+0.48%) |
Dec 01, 2014 | 16.26 | 16.33 | 16.13 | 16.26 | 7,063,624 | -0.09(-0.52%) |
Nov 28, 2014 | 16.37 | 16.40 | 16.27 | 16.35 | 3,570,917 | -0.04(-0.24%) |
Nov 26, 2014 | 16.35 | 16.39 | 16.39 | 16.39 | 5,232,775 | +0.04(+0.24%) |
Nov 25, 2014 | 16.33 | 16.42 | 16.32 | 16.35 | 9,495,870 | +0.03(+0.19%) |
Nov 24, 2014 | 16.27 | 16.33 | 16.17 | 16.32 | 8,147,066 | +0.05(+0.29%) |
Nov 21, 2014 | 16.19 | 16.29 | 16.12 | 16.27 | 12,007,980 | +0.24(+1.50%) |
Nov 20, 2014 | 15.87 | 16.14 | 15.82 | 16.03 | 7,923,848 | +0.11(+0.68%) |
Nov 19, 2014 | 15.84 | 15.96 | 15.70 | 15.92 | 9,946,686 | +0.04(+0.24%) |
Nov 18, 2014 | 15.85 | 16.00 | 15.83 | 15.88 | 8,042,827 | +0.05(+0.29%) |
Nov 17, 2014 | 15.87 | 15.87 | 15.76 | 15.84 | 5,491,734 | -0.04(-0.25%) |
Nov 14, 2014 | 15.79 | 15.93 | 15.76 | 15.87 | 8,525,984 | +0.05(+0.30%) |
Nov 13, 2014 | 16.07 | 16.11 | 15.72 | 15.83 | 11,134,275 | -0.28(-1.74%) |
Nov 12, 2014 | 16.02 | 16.17 | 15.94 | 16.11 | 5,317,011 | +0.00(+0.00%) |
Nov 11, 2014 | 16.10 | 16.15 | 16.01 | 16.11 | 7,142,825 | +0.01(+0.05%) |
Nov 10, 2014 | 15.95 | 16.16 | 15.93 | 16.10 | 8,665,225 | +0.19(+1.22%) |
Nov 07, 2014 | 16.02 | 16.07 | 15.83 | 15.91 | 17,020,508 | -0.10(-0.63%) |
Nov 06, 2014 | 16.13 | 16.18 | 15.95 | 16.01 | 12,066,831 | -0.06(-0.39%) |
Nov 05, 2014 | 16.08 | 16.12 | 15.91 | 16.07 | 8,547,254 | +0.06(+0.39%) |
Nov 04, 2014 | 15.89 | 16.01 | 15.79 | 16.01 | 14,192,453 | +0.10(+0.63%) |
Nov 03, 2014 | 15.80 | 16.05 | 15.79 | 15.91 | 13,299,546 | +0.09(+0.59%) |
Oct 31, 2014 | 15.82 | 15.88 | 15.63 | 15.81 | 13,884,540 | +0.28(+1.79%) |
Oct 30, 2014 | 15.40 | 15.64 | 15.36 | 15.54 | 10,031,291 | +0.14(+0.90%) |
Oct 29, 2014 | 15.30 | 15.63 | 15.17 | 15.40 | 14,804,887 | +0.22(+1.48%) |
Oct 28, 2014 | 14.10 | 15.25 | 14.05 | 15.17 | 23,718,834 | +0.58(+3.98%) |
Oct 27, 2014 | 14.52 | 14.64 | 14.55 | 14.59 | 9,553,086 | +0.04(+0.27%) |
Oct 24, 2014 | 14.48 | 14.58 | 14.32 | 14.55 | 6,617,007 | +0.09(+0.64%) |
Oct 23, 2014 | 14.44 | 14.59 | 14.38 | 14.46 | 6,853,480 | +0.21(+1.47%) |
Oct 22, 2014 | 14.40 | 14.51 | 14.24 | 14.25 | 9,708,232 | -0.09(-0.65%) |
Oct 21, 2014 | 14.15 | 14.37 | 14.11 | 14.34 | 10,464,218 | +0.35(+2.49%) |
Oct 20, 2014 | 13.70 | 14.01 | 13.70 | 13.99 | 7,579,666 | +0.26(+1.86%) |
Oct 17, 2014 | 13.68 | 13.93 | 13.65 | 13.74 | 11,012,637 | +0.19(+1.43%) |
Oct 16, 2014 | 13.32 | 13.62 | 13.25 | 13.55 | 14,073,899 | -0.05(-0.34%) |
Oct 15, 2014 | 13.32 | 13.65 | 13.18 | 13.59 | 15,131,039 | -0.01(-0.06%) |
Oct 14, 2014 | 13.52 | 13.80 | 13.37 | 13.60 | 15,237,436 | -0.05(-0.40%) |
Oct 13, 2014 | 14.04 | 14.12 | 13.65 | 13.65 | 14,224,508 | -0.41(-2.92%) |
Oct 10, 2014 | 14.34 | 14.39 | 14.10 | 14.06 | 10,314,358 | -0.32(-2.21%) |
Oct 09, 2014 | 14.66 | 14.71 | 14.37 | 14.38 | 10,749,482 | -0.29(-2.00%) |
Oct 08, 2014 | 14.53 | 14.70 | 14.23 | 14.68 | 12,088,447 | +0.21(+1.44%) |
Oct 07, 2014 | 14.75 | 14.78 | 14.47 | 14.47 | 9,969,566 | -0.37(-2.50%) |
Oct 06, 2014 | 14.68 | 15.07 | 14.64 | 14.84 | 17,500,338 | +0.19(+1.27%) |
Oct 03, 2014 | 14.57 | 14.71 | 14.56 | 14.65 | 10,350,559 | +0.18(+1.23%) |
Oct 02, 2014 | 14.51 | 14.62 | 14.18 | 14.47 | 16,584,062 | -0.08(-0.53%) |
Oct 01, 2014 | 14.92 | 14.95 | 14.54 | 14.55 | 19,366,606 | -0.42(-2.79%) |
Sep 30, 2014 | 15.19 | 15.22 | 14.88 | 14.97 | 11,532,615 | -0.16(-1.07%) |
Sep 29, 2014 | 15.24 | 15.25 | 15.04 | 15.13 | 9,675,204 | -0.25(-1.61%) |
Sep 26, 2014 | 15.40 | 15.41 | 15.26 | 15.38 | 6,397,914 | +0.05(+0.30%) |
Sep 25, 2014 | 15.62 | 15.63 | 15.33 | 15.33 | 7,919,637 | -0.29(-1.88%) |
Sep 24, 2014 | 15.43 | 15.64 | 15.42 | 15.63 | 6,733,361 | +0.19(+1.25%) |
Sep 23, 2014 | 15.60 | 15.64 | 15.43 | 15.43 | 12,229,020 | -0.22(-1.43%) |
Sep 22, 2014 | 15.74 | 15.75 | 15.58 | 15.66 | 6,992,520 | -0.13(-0.83%) |
Sep 19, 2014 | 16.15 | 16.17 | 15.78 | 15.79 | 15,170,158 | -0.27(-1.69%) |
Sep 18, 2014 | 16.07 | 16.10 | 16.01 | 16.06 | 5,725,673 | +0.03(+0.19%) |
Sep 17, 2014 | 15.98 | 16.14 | 15.93 | 16.03 | 7,100,263 | +0.05(+0.34%) |
Sep 16, 2014 | 15.89 | 16.08 | 15.88 | 15.98 | 6,241,227 | +0.03(+0.19%) |
Sep 15, 2014 | 16.02 | 16.02 | 15.76 | 15.95 | 7,364,581 | -0.10(-0.63%) |
Sep 12, 2014 | 16.16 | 16.18 | 15.95 | 16.05 | 6,796,041 | -0.16(-1.00%) |
Sep 11, 2014 | 16.25 | 16.33 | 16.08 | 16.21 | 8,860,371 | -0.06(-0.38%) |
Sep 10, 2014 | 16.26 | 16.42 | 16.20 | 16.27 | 6,814,085 | +0.02(+0.14%) |
Sep 09, 2014 | 16.43 | 16.55 | 16.20 | 16.25 | 13,363,625 | -0.09(-0.57%) |
Sep 08, 2014 | 16.45 | 16.47 | 16.24 | 16.34 | 7,991,040 | -0.14(-0.85%) |
Sep 05, 2014 | 16.32 | 16.48 | 16.26 | 16.48 | 7,581,666 | +0.13(+0.80%) |
Sep 04, 2014 | 16.26 | 16.58 | 16.22 | 16.35 | 13,621,860 | +0.09(+0.57%) |
Sep 03, 2014 | 16.23 | 16.31 | 16.19 | 16.26 | 8,328,660 | +0.02(+0.14%) |
Sep 02, 2014 | 16.16 | 16.24 | 16.06 | 16.23 | 8,100,437 | +0.09(+0.53%) |
Aug 29, 2014 | 15.91 | 16.15 | 16.15 | 16.15 | 9,875,947 | +0.22(+1.41%) |
Aug 28, 2014 | 15.79 | 16.02 | 15.75 | 15.92 | 5,492,397 | +0.06(+0.39%) |
Aug 27, 2014 | 16.01 | 16.08 | 15.82 | 15.86 | 7,363,238 | -0.12(-0.73%) |
Aug 26, 2014 | 15.95 | 16.21 | 15.95 | 15.98 | 7,836,818 | +0.08(+0.53%) |
Aug 25, 2014 | 15.88 | 16.00 | 15.86 | 15.89 | 5,080,830 | +0.07(+0.44%) |
Aug 22, 2014 | 15.89 | 15.94 | 15.74 | 15.82 | 7,010,209 | -0.08(-0.53%) |
Aug 21, 2014 | 15.97 | 16.05 | 15.88 | 15.91 | 9,987,339 | -0.04(-0.24%) |
Aug 20, 2014 | 15.61 | 15.99 | 15.51 | 15.95 | 14,890,872 | +0.28(+1.77%) |
Aug 19, 2014 | 15.68 | 15.70 | 15.41 | 15.67 | 13,654,220 | -0.02(-0.15%) |
Aug 18, 2014 | 15.63 | 15.73 | 15.63 | 15.69 | 6,862,876 | +0.16(+1.04%) |
Aug 15, 2014 | 15.66 | 15.61 | 15.33 | 15.53 | 11,221,571 | -0.08(-0.49%) |
Aug 14, 2014 | 15.63 | 15.71 | 15.57 | 15.61 | 6,796,731 | -0.05(-0.30%) |
Aug 13, 2014 | 15.64 | 15.66 | 15.54 | 15.65 | 5,857,057 | +0.10(+0.64%) |
Aug 12, 2014 | 15.48 | 15.58 | 15.41 | 15.55 | 5,705,893 | +0.05(+0.35%) |
Aug 11, 2014 | 15.43 | 15.60 | 15.41 | 15.50 | 6,264,672 | +0.14(+0.90%) |
Aug 08, 2014 | 15.16 | 15.34 | 15.12 | 15.36 | 7,757,791 | +0.20(+1.32%) |
Aug 07, 2014 | 15.36 | 15.42 | 15.11 | 15.16 | 6,903,245 | -0.08(-0.56%) |
Aug 06, 2014 | 15.21 | 15.41 | 15.18 | 15.24 | 8,881,422 | -0.07(-0.45%) |
Aug 05, 2014 | 15.39 | 15.48 | 15.26 | 15.31 | 11,086,173 | -0.13(-0.85%) |
Aug 04, 2014 | 15.34 | 15.48 | 15.22 | 15.44 | 10,328,781 | +0.13(+0.85%) |
Aug 01, 2014 | 15.11 | 15.36 | 15.07 | 15.31 | 15,226,536 | +0.18(+1.17%) |
Jul 31, 2014 | 15.12 | 15.31 | 15.11 | 15.14 | 17,127,536 | -0.17(-1.11%) |
Jul 30, 2014 | 15.48 | 15.49 | 15.08 | 15.31 | 17,036,014 | -0.10(-0.65%) |
Jul 29, 2014 | 16.21 | 16.25 | 15.28 | 15.41 | 39,100,676 | -1.58(-9.30%) |
Jul 28, 2014 | 16.95 | 17.02 | 16.79 | 16.99 | 7,707,863 | +0.02(+0.14%) |
Jul 25, 2014 | 16.99 | 17.04 | 16.92 | 16.96 | 4,788,898 | -0.05(-0.32%) |
Jul 24, 2014 | 17.12 | 17.15 | 16.97 | 17.02 | 6,694,890 | -0.07(-0.41%) |
Jul 23, 2014 | 17.04 | 17.12 | 16.99 | 17.09 | 5,281,738 | +0.01(+0.05%) |
Jul 22, 2014 | 16.92 | 17.14 | 16.91 | 17.08 | 5,874,634 | +0.19(+1.14%) |
Jul 21, 2014 | 16.82 | 16.92 | 16.78 | 16.89 | 5,025,978 | +0.07(+0.41%) |
Jul 18, 2014 | 16.63 | 16.83 | 16.58 | 16.82 | 12,640,114 | +0.26(+1.58%) |
Jul 17, 2014 | 16.77 | 16.85 | 16.54 | 16.55 | 7,273,264 | -0.25(-1.51%) |
Jul 16, 2014 | 16.99 | 17.02 | 16.78 | 16.81 | 14,482,287 | -0.11(-0.64%) |
Jul 15, 2014 | 16.92 | 17.02 | 16.87 | 16.92 | 9,769,390 | +0.04(+0.23%) |
Jul 14, 2014 | 16.79 | 16.95 | 16.79 | 16.88 | 8,333,228 | +0.17(+1.01%) |
Jul 11, 2014 | 16.66 | 16.72 | 16.61 | 16.71 | 6,604,158 | +0.05(+0.28%) |
Jul 10, 2014 | 16.78 | 16.83 | 16.60 | 16.66 | 12,095,738 | -0.30(-1.77%) |
Jul 09, 2014 | 16.93 | 17.11 | 16.92 | 16.96 | 6,719,871 | +0.06(+0.37%) |
Jul 08, 2014 | 17.16 | 17.19 | 16.85 | 16.90 | 8,501,190 | -0.25(-1.48%) |
Jul 07, 2014 | 17.08 | 17.21 | 17.05 | 17.16 | 5,852,428 | -0.05(-0.27%) |
Jul 03, 2014 | 17.01 | 17.20 | 17.20 | 17.20 | 6,621,533 | +0.27(+1.59%) |
Jul 02, 2014 | 16.99 | 17.14 | 16.88 | 16.93 | 9,173,012 | -0.08(-0.45%) |
Jul 01, 2014 | 16.99 | 17.08 | 16.95 | 17.01 | 8,693,540 | +0.10(+0.59%) |
Jun 30, 2014 | 16.92 | 16.99 | 16.83 | 16.91 | 9,330,925 | -0.04(-0.23%) |
Jun 27, 2014 | 16.72 | 16.99 | 16.72 | 16.95 | 15,896,247 | +0.19(+1.15%) |
Jun 26, 2014 | 16.98 | 16.99 | 16.67 | 16.75 | 9,308,581 | -0.19(-1.14%) |
Jun 25, 2014 | 16.82 | 16.98 | 16.79 | 16.95 | 10,328,742 | +0.15(+0.92%) |
Jun 24, 2014 | 16.81 | 17.10 | 16.78 | 16.79 | 13,707,366 | +0.03(+0.18%) |
Jun 23, 2014 | 16.85 | 16.86 | 16.70 | 16.76 | 7,758,272 | -0.07(-0.41%) |
Jun 20, 2014 | 16.77 | 16.94 | 16.74 | 16.83 | 16,799,916 | +0.14(+0.83%) |
Jun 19, 2014 | 16.53 | 16.69 | 16.51 | 16.69 | 7,299,073 | +0.17(+1.03%) |
Jun 18, 2014 | 16.35 | 16.55 | 16.24 | 16.52 | 7,397,427 | +0.13(+0.80%) |
Jun 17, 2014 | 16.20 | 16.45 | 16.11 | 16.39 | 8,902,102 | +0.13(+0.80%) |
Jun 16, 2014 | 16.33 | 16.44 | 16.20 | 16.26 | 7,304,594 | -0.07(-0.42%) |
Jun 13, 2014 | 16.17 | 16.41 | 16.17 | 16.33 | 7,823,647 | +0.15(+0.95%) |
Jun 12, 2014 | 16.52 | 16.54 | 16.13 | 16.18 | 12,986,593 | -0.35(-2.10%) |
Jun 11, 2014 | 16.56 | 16.65 | 16.48 | 16.52 | 7,415,858 | -0.10(-0.60%) |
Jun 10, 2014 | 16.52 | 16.62 | 16.45 | 16.62 | 9,864,126 | +0.01(+0.05%) |
Jun 06, 2014 | 16.63 | 16.74 | 16.54 | 16.62 | 9,698,217 | -0.01(-0.05%) |
Jun 05, 2014 | 16.47 | 16.63 | 16.38 | 16.62 | 7,535,802 | +0.17(+1.03%) |
Jun 04, 2014 | 16.45 | 16.52 | 16.40 | 16.45 | 6,184,077 | -0.04(-0.23%) |
Jun 03, 2014 | 16.35 | 16.51 | 16.35 | 16.49 | 10,230,163 | +0.08(+0.52%) |
Jun 02, 2014 | 16.40 | 16.54 | 16.37 | 16.41 | 8,205,507 | +0.00(+0.00%) |
May 30, 2014 | 16.45 | 16.52 | 16.35 | 16.41 | 12,720,499 | -0.08(-0.47%) |
May 29, 2014 | 16.46 | 16.56 | 16.38 | 16.48 | 7,185,232 | +0.11(+0.66%) |
May 28, 2014 | 16.52 | 16.61 | 16.38 | 16.38 | 8,552,608 | -0.06(-0.37%) |
May 27, 2014 | 16.42 | 16.56 | 16.34 | 16.44 | 12,504,348 | +0.08(+0.52%) |
May 23, 2014 | 16.27 | 16.35 | 16.35 | 16.35 | 8,931,466 | +0.02(+0.09%) |
May 22, 2014 | 16.25 | 16.42 | 16.22 | 16.34 | 5,787,474 | +0.12(+0.76%) |
May 21, 2014 | 16.19 | 16.34 | 16.09 | 16.22 | 9,562,637 | +0.06(+0.38%) |
May 20, 2014 | 16.21 | 16.24 | 16.02 | 16.15 | 10,124,735 | -0.04(-0.24%) |
May 19, 2014 | 16.03 | 16.25 | 16.00 | 16.19 | 8,692,871 | +0.13(+0.81%) |
May 16, 2014 | 16.06 | 16.18 | 15.96 | 16.06 | 14,245,199 | -0.01(-0.05%) |
May 15, 2014 | 16.23 | 16.28 | 15.99 | 16.07 | 12,563,253 | -0.18(-1.09%) |
May 14, 2014 | 16.34 | 16.39 | 16.19 | 16.25 | 8,461,133 | -0.08(-0.52%) |
May 13, 2014 | 16.47 | 16.62 | 16.31 | 16.33 | 12,791,367 | -0.09(-0.56%) |
May 12, 2014 | 16.01 | 16.42 | 15.96 | 16.42 | 14,439,760 | +0.52(+3.28%) |
May 09, 2014 | 15.94 | 15.98 | 15.80 | 15.90 | 37,351,588 | -0.06(-0.38%) |
May 08, 2014 | 15.94 | 16.20 | 15.92 | 15.96 | 14,400,647 | -0.05(-0.29%) |
May 07, 2014 | 15.87 | 16.01 | 15.82 | 16.01 | 11,805,702 | +0.17(+1.06%) |
May 06, 2014 | 16.05 | 16.06 | 15.79 | 15.84 | 16,543,422 | -0.22(-1.38%) |
May 05, 2014 | 16.00 | 16.07 | 15.84 | 16.06 | 10,843,002 | -0.03(-0.19%) |
May 02, 2014 | 16.09 | 16.25 | 16.06 | 16.09 | 10,708,572 | -0.05(-0.33%) |
May 01, 2014 | 16.03 | 16.29 | 16.00 | 16.15 | 11,075,199 | +0.12(+0.72%) |
Apr 30, 2014 | 15.46 | 16.09 | 15.46 | 16.03 | 14,108,925 | +0.04(+0.24%) |
Apr 29, 2014 | 16.03 | 16.18 | 15.97 | 15.99 | 14,636,810 | -0.08(-0.52%) |
Apr 28, 2014 | 16.33 | 16.33 | 15.60 | 16.08 | 22,273,120 | +0.18(+1.11%) |
Apr 25, 2014 | 16.21 | 16.21 | 15.85 | 15.90 | 18,994,264 | -0.35(-2.12%) |
Apr 24, 2014 | 16.33 | 16.36 | 16.12 | 16.25 | 9,825,772 | +0.03(+0.19%) |
Apr 23, 2014 | 16.25 | 16.30 | 16.06 | 16.22 | 10,026,449 | -0.06(-0.38%) |
Apr 22, 2014 | 16.13 | 16.37 | 16.12 | 16.28 | 9,241,978 | +0.16(+1.00%) |
Apr 21, 2014 | 16.09 | 16.22 | 15.96 | 16.12 | 9,581,998 | -0.02(-0.09%) |
Apr 17, 2014 | 15.87 | 16.13 | 16.13 | 16.13 | 14,552,368 | +0.24(+1.49%) |
Apr 16, 2014 | 15.88 | 15.98 | 15.83 | 15.89 | 14,635,327 | +0.14(+0.88%) |
Apr 15, 2014 | 15.79 | 15.83 | 15.53 | 15.76 | 13,801,685 | +0.02(+0.10%) |
Apr 14, 2014 | 15.56 | 15.74 | 15.51 | 15.74 | 12,316,298 | +0.12(+0.74%) |
Apr 11, 2014 | 15.59 | 15.81 | 15.55 | 15.63 | 22,608,282 | -0.30(-1.88%) |
Apr 10, 2014 | 16.25 | 16.32 | 15.89 | 15.92 | 14,220,856 | -0.30(-1.84%) |
Apr 09, 2014 | 16.09 | 16.29 | 16.09 | 16.22 | 13,184,527 | +0.12(+0.71%) |
Apr 08, 2014 | 16.15 | 16.30 | 16.01 | 16.11 | 19,455,480 | -0.07(-0.43%) |
Apr 07, 2014 | 16.31 | 16.38 | 16.15 | 16.18 | 13,540,025 | -0.19(-1.17%) |
Apr 04, 2014 | 16.66 | 16.69 | 16.22 | 16.37 | 18,299,310 | -0.18(-1.11%) |
Apr 03, 2014 | 16.42 | 16.68 | 16.40 | 16.55 | 20,527,854 | +0.18(+1.08%) |
Apr 02, 2014 | 16.09 | 16.46 | 16.02 | 16.38 | 18,828,800 | +0.30(+1.86%) |
Apr 01, 2014 | 16.02 | 16.18 | 16.02 | 16.08 | 12,421,209 | +0.11(+0.72%) |
Mar 31, 2014 | 15.84 | 16.09 | 15.84 | 15.96 | 15,017,533 | +0.16(+1.02%) |
Mar 28, 2014 | 15.72 | 15.91 | 15.62 | 15.80 | 12,336,969 | +0.12(+0.73%) |
Mar 27, 2014 | 15.66 | 15.91 | 15.50 | 15.69 | 14,667,104 | +0.02(+0.15%) |
Mar 26, 2014 | 15.60 | 15.86 | 15.56 | 15.66 | 25,286,076 | +0.28(+1.84%) |
Mar 25, 2014 | 15.10 | 15.52 | 15.06 | 15.38 | 27,651,502 | +0.35(+2.30%) |
Mar 24, 2014 | 15.04 | 15.10 | 14.82 | 15.04 | 13,906,699 | +0.07(+0.46%) |
Mar 21, 2014 | 15.01 | 15.10 | 14.91 | 14.97 | 25,137,470 | +0.08(+0.52%) |
Mar 20, 2014 | 14.59 | 15.08 | 14.59 | 14.89 | 16,772,769 | +0.29(+2.00%) |
Mar 19, 2014 | 14.76 | 14.81 | 14.50 | 14.60 | 17,197,418 | -0.21(-1.40%) |
Mar 18, 2014 | 14.67 | 14.88 | 14.67 | 14.81 | 10,491,394 | +0.14(+0.94%) |
Mar 17, 2014 | 14.54 | 14.71 | 14.52 | 14.67 | 15,850,322 | +0.20(+1.38%) |
Mar 14, 2014 | 14.61 | 14.66 | 14.41 | 14.47 | 17,787,762 | -0.23(-1.57%) |
Mar 13, 2014 | 14.82 | 14.96 | 14.64 | 14.70 | 11,438,727 | -0.10(-0.67%) |
Mar 12, 2014 | 14.70 | 14.86 | 14.67 | 14.80 | 11,103,766 | +0.03(+0.21%) |
Mar 11, 2014 | 14.88 | 14.97 | 14.69 | 14.77 | 10,876,229 | -0.10(-0.67%) |
Mar 10, 2014 | 15.01 | 15.06 | 14.77 | 14.87 | 14,386,085 | -0.19(-1.27%) |
Mar 07, 2014 | 15.09 | 15.17 | 15.00 | 15.06 | 11,067,252 | +0.08(+0.51%) |
Mar 06, 2014 | 15.13 | 15.16 | 14.95 | 14.98 | 17,848,418 | -0.09(-0.61%) |
Mar 05, 2014 | 14.95 | 15.20 | 14.84 | 15.07 | 14,533,370 | +0.12(+0.82%) |
Mar 04, 2014 | 14.87 | 14.95 | 14.72 | 14.95 | 20,272,786 | +0.35(+2.42%) |
Mar 03, 2014 | 14.56 | 14.68 | 14.45 | 14.60 | 10,950,906 | -0.18(-1.19%) |
Feb 28, 2014 | 14.81 | 14.86 | 14.60 | 14.77 | 15,101,189 | -0.05(-0.36%) |
Feb 27, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 12,067,552 | +0.05(+0.36%) |
Feb 26, 2014 | 14.70 | 14.84 | 14.67 | 14.77 | 10,554,234 | +0.07(+0.47%) |
Feb 25, 2014 | 14.73 | 14.77 | 14.58 | 14.71 | 11,601,974 | -0.02(-0.16%) |
Feb 24, 2014 | 14.55 | 14.83 | 14.55 | 14.73 | 16,259,773 | +0.18(+1.26%) |
Feb 21, 2014 | 14.49 | 14.60 | 14.45 | 14.55 | 16,827,312 | +0.05(+0.37%) |
Feb 20, 2014 | 14.45 | 14.58 | 14.43 | 14.49 | 11,056,105 | +0.06(+0.42%) |
Feb 19, 2014 | 14.48 | 14.57 | 14.42 | 14.43 | 14,942,782 | -0.12(-0.84%) |
Feb 18, 2014 | 14.53 | 14.64 | 14.48 | 14.55 | 17,829,146 | -0.02(-0.16%) |
Feb 14, 2014 | 14.49 | 14.58 | 14.58 | 14.58 | 13,107,561 | +0.02(+0.11%) |
Feb 13, 2014 | 14.36 | 14.57 | 14.30 | 14.56 | 11,825,043 | +0.06(+0.42%) |
Feb 12, 2014 | 14.35 | 14.55 | 14.34 | 14.50 | 14,092,976 | +0.16(+1.12%) |
Feb 11, 2014 | 14.02 | 14.46 | 14.02 | 14.34 | 20,273,384 | +0.28(+2.01%) |
Feb 10, 2014 | 13.97 | 14.18 | 13.94 | 14.06 | 16,897,432 | +0.05(+0.38%) |
Feb 07, 2014 | 13.78 | 14.04 | 13.67 | 14.00 | 22,798,760 | +0.21(+1.55%) |
Feb 06, 2014 | 13.39 | 13.82 | 13.36 | 13.79 | 23,319,092 | +0.40(+3.02%) |
Feb 05, 2014 | 13.10 | 13.46 | 13.07 | 13.39 | 18,910,616 | +0.27(+2.09%) |
Feb 04, 2014 | 13.04 | 13.16 | 12.96 | 13.11 | 15,798,104 | +0.11(+0.82%) |
Feb 03, 2014 | 13.19 | 13.23 | 12.89 | 13.00 | 25,654,424 | -0.12(-0.93%) |
Jan 31, 2014 | 13.08 | 13.25 | 13.04 | 13.13 | 16,599,062 | -0.13(-0.98%) |
Jan 30, 2014 | 13.19 | 13.35 | 13.16 | 13.26 | 12,193,723 | +0.17(+1.28%) |
Jan 29, 2014 | 12.97 | 13.24 | 12.93 | 13.09 | 19,778,634 | +0.05(+0.35%) |
Jan 28, 2014 | 12.94 | 13.45 | 12.62 | 13.04 | 54,115,536 | -0.85(-6.15%) |
Jan 27, 2014 | 13.94 | 14.15 | 13.77 | 13.90 | 26,510,172 | +0.01(+0.05%) |
Jan 24, 2014 | 14.32 | 14.32 | 13.86 | 13.89 | 25,271,462 | -0.59(-4.06%) |
Jan 23, 2014 | 14.38 | 14.51 | 14.32 | 14.48 | 20,831,256 | -0.02(-0.11%) |
Jan 22, 2014 | 14.31 | 14.58 | 14.25 | 14.49 | 15,119,402 | +0.18(+1.28%) |
Jan 21, 2014 | 14.40 | 14.41 | 14.21 | 14.31 | 15,254,124 | -0.01(-0.05%) |
Jan 17, 2014 | 14.15 | 14.32 | 14.32 | 14.32 | 14,920,997 | +0.20(+1.40%) |
Jan 16, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 10,632,828 | +0.08(+0.54%) |
Jan 15, 2014 | 14.10 | 14.17 | 13.98 | 14.04 | 12,268,048 | -0.06(-0.43%) |
Jan 14, 2014 | 13.76 | 14.10 | 13.76 | 14.10 | 13,733,153 | +0.36(+2.61%) |
Jan 13, 2014 | 13.94 | 13.98 | 13.71 | 13.74 | 13,366,677 | -0.21(-1.48%) |
Jan 10, 2014 | 13.80 | 13.98 | 13.78 | 13.95 | 12,886,150 | +0.22(+1.61%) |
Jan 09, 2014 | 13.74 | 13.85 | 13.69 | 13.73 | 10,829,581 | +0.02(+0.11%) |
Jan 08, 2014 | 13.62 | 13.71 | 13.52 | 13.71 | 11,830,827 | +0.11(+0.78%) |
Jan 07, 2014 | 13.55 | 13.73 | 13.53 | 13.61 | 12,756,543 | +0.08(+0.62%) |
Jan 06, 2014 | 13.72 | 13.73 | 13.49 | 13.52 | 20,106,826 | -0.12(-0.89%) |
Jan 03, 2014 | 13.55 | 13.70 | 13.55 | 13.65 | 9,953,545 | +0.09(+0.68%) |