Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.73 | 15.91 | 15.65 | 15.65 | 77,057,424 | -0.26(-1.62%) |
Jan 29, 2015 | 15.76 | 15.95 | 15.70 | 15.91 | 60,192,736 | +0.13(+0.82%) |
Jan 28, 2015 | 16.16 | 16.16 | 15.76 | 15.78 | 101,978,408 | -0.29(-1.82%) |
Jan 27, 2015 | 16.03 | 16.18 | 16.01 | 16.08 | 42,014,324 | -0.18(-1.09%) |
Jan 26, 2015 | 16.14 | 16.26 | 16.10 | 16.25 | 32,943,428 | +0.08(+0.50%) |
Jan 23, 2015 | 16.33 | 16.36 | 16.17 | 16.17 | 40,682,632 | -0.18(-1.08%) |
Jan 22, 2015 | 16.05 | 16.37 | 15.94 | 16.35 | 116,240,888 | +0.39(+2.47%) |
Jan 21, 2015 | 15.91 | 16.03 | 15.80 | 15.95 | 58,810,004 | +0.04(+0.26%) |
Jan 20, 2015 | 16.03 | 16.09 | 15.86 | 15.91 | 46,961,340 | -0.07(-0.43%) |
Jan 16, 2015 | 15.75 | 15.99 | 15.69 | 15.98 | 106,872,792 | +0.19(+1.21%) |
Jan 15, 2015 | 15.93 | 16.01 | 15.76 | 15.79 | 69,303,040 | -0.20(-1.23%) |
Jan 14, 2015 | 15.96 | 16.05 | 15.78 | 15.99 | 84,861,616 | -0.23(-1.43%) |
Jan 13, 2015 | 16.38 | 16.49 | 16.10 | 16.22 | 54,672,408 | -0.05(-0.33%) |
Jan 12, 2015 | 16.41 | 16.45 | 16.23 | 16.27 | 45,741,248 | -0.14(-0.83%) |
Jan 09, 2015 | 16.67 | 16.67 | 16.40 | 16.41 | 43,346,956 | -0.22(-1.35%) |
Jan 08, 2015 | 16.58 | 16.67 | 16.54 | 16.63 | 45,307,636 | +0.24(+1.49%) |
Jan 07, 2015 | 16.35 | 16.43 | 16.26 | 16.39 | 43,324,428 | +0.17(+1.05%) |
Jan 06, 2015 | 16.47 | 16.52 | 16.14 | 16.22 | 68,606,984 | -0.25(-1.53%) |
Jan 05, 2015 | 16.71 | 16.75 | 16.43 | 16.47 | 60,618,280 | -0.35(-2.10%) |
Jan 02, 2015 | 16.91 | 16.94 | 16.69 | 16.82 | 48,375,280 | +0.00(+0.00%) |
Dec 31, 2014 | 17.08 | 16.82 | 16.82 | 16.82 | 43,907,456 | -0.19(-1.12%) |
Dec 30, 2014 | 17.01 | 17.05 | 16.96 | 17.01 | 24,237,800 | -0.02(-0.12%) |
Dec 29, 2014 | 16.96 | 17.10 | 16.93 | 17.03 | 26,421,330 | +0.06(+0.36%) |
Dec 26, 2014 | 17.03 | 17.03 | 16.97 | 16.97 | 21,671,902 | +0.00(+0.00%) |
Dec 24, 2014 | 17.05 | 16.97 | 16.97 | 16.97 | 14,366,279 | -0.03(-0.16%) |
Dec 23, 2014 | 16.97 | 17.06 | 16.93 | 17.00 | 27,377,836 | +0.10(+0.56%) |
Dec 22, 2014 | 16.84 | 16.91 | 16.80 | 16.91 | 22,782,456 | +0.12(+0.69%) |
Dec 19, 2014 | 16.83 | 16.88 | 16.74 | 16.79 | 58,639,772 | -0.01(-0.03%) |
Dec 18, 2014 | 16.67 | 16.81 | 16.58 | 16.79 | 55,323,716 | +0.38(+2.32%) |
Dec 17, 2014 | 16.12 | 16.42 | 16.09 | 16.41 | 64,339,996 | +0.37(+2.28%) |
Dec 16, 2014 | 16.12 | 16.37 | 16.04 | 16.05 | 54,554,276 | -0.16(-0.96%) |
Dec 15, 2014 | 16.45 | 16.48 | 16.12 | 16.21 | 54,967,244 | -0.15(-0.91%) |
Dec 12, 2014 | 16.55 | 16.65 | 16.33 | 16.35 | 57,939,504 | -0.33(-1.95%) |
Dec 11, 2014 | 16.69 | 16.83 | 16.65 | 16.68 | 85,992,984 | +0.04(+0.24%) |
Dec 10, 2014 | 16.81 | 16.86 | 16.61 | 16.64 | 76,389,008 | -0.22(-1.29%) |
Dec 09, 2014 | 16.68 | 16.86 | 16.63 | 16.86 | 66,567,204 | -0.04(-0.24%) |
Dec 08, 2014 | 16.79 | 16.98 | 16.79 | 16.90 | 63,421,480 | +0.08(+0.48%) |
Dec 05, 2014 | 16.75 | 16.86 | 16.73 | 16.82 | 44,616,984 | +0.15(+0.89%) |
Dec 04, 2014 | 16.63 | 16.69 | 16.56 | 16.67 | 25,090,804 | +0.02(+0.14%) |
Dec 03, 2014 | 16.58 | 16.66 | 16.55 | 16.64 | 21,360,264 | +0.07(+0.45%) |
Dec 02, 2014 | 16.40 | 16.58 | 16.40 | 16.57 | 32,028,788 | +0.16(+0.95%) |
Dec 01, 2014 | 16.44 | 16.49 | 16.37 | 16.41 | 40,301,108 | -0.12(-0.72%) |
Nov 28, 2014 | 16.53 | 16.61 | 16.51 | 16.53 | 11,536,753 | +0.01(+0.08%) |
Nov 26, 2014 | 16.50 | 16.52 | 16.52 | 16.52 | 15,895,985 | +0.02(+0.12%) |
Nov 25, 2014 | 16.54 | 16.54 | 16.44 | 16.50 | 34,590,364 | -0.01(-0.08%) |
Nov 24, 2014 | 16.46 | 16.55 | 16.45 | 16.51 | 27,624,168 | +0.11(+0.66%) |
Nov 21, 2014 | 16.50 | 16.50 | 16.38 | 16.40 | 30,108,554 | +0.08(+0.50%) |
Nov 20, 2014 | 16.24 | 16.34 | 16.21 | 16.32 | 23,738,046 | +0.00(+0.00%) |
Nov 19, 2014 | 16.33 | 16.35 | 16.25 | 16.32 | 32,570,692 | -0.03(-0.21%) |
Nov 18, 2014 | 16.29 | 16.41 | 16.29 | 16.35 | 18,720,982 | +0.05(+0.33%) |
Nov 17, 2014 | 16.25 | 16.32 | 16.24 | 16.30 | 23,869,612 | +0.00(+0.00%) |
Nov 14, 2014 | 16.35 | 16.38 | 16.28 | 16.30 | 16,875,392 | -0.05(-0.33%) |
Nov 13, 2014 | 16.37 | 16.41 | 16.29 | 16.35 | 43,326,084 | -0.01(-0.04%) |
Nov 12, 2014 | 16.34 | 16.38 | 16.30 | 16.36 | 27,636,038 | -0.03(-0.21%) |
Nov 11, 2014 | 16.46 | 16.47 | 16.40 | 16.40 | 57,156,196 | -0.05(-0.33%) |
Nov 10, 2014 | 16.36 | 16.45 | 16.34 | 16.45 | 45,186,296 | +0.09(+0.54%) |
Nov 07, 2014 | 16.36 | 16.40 | 16.28 | 16.36 | 42,518,352 | +0.01(+0.04%) |
Nov 06, 2014 | 16.30 | 16.36 | 16.25 | 16.35 | 39,797,864 | +0.03(+0.17%) |
Nov 05, 2014 | 16.36 | 16.36 | 16.23 | 16.33 | 36,344,256 | +0.11(+0.67%) |
Nov 04, 2014 | 16.15 | 16.23 | 16.09 | 16.22 | 44,003,484 | +0.01(+0.04%) |
Nov 03, 2014 | 16.19 | 16.25 | 16.14 | 16.21 | 72,963,952 | +0.06(+0.38%) |
Oct 31, 2014 | 16.15 | 16.17 | 16.08 | 16.15 | 56,212,012 | +0.18(+1.15%) |
Oct 30, 2014 | 15.87 | 16.04 | 15.82 | 15.97 | 50,263,044 | +0.09(+0.55%) |
Oct 29, 2014 | 15.87 | 15.87 | 15.76 | 15.88 | 66,708,780 | +0.04(+0.26%) |
Oct 28, 2014 | 15.71 | 15.85 | 15.71 | 15.84 | 53,481,304 | +0.17(+1.08%) |
Oct 27, 2014 | 15.60 | 15.68 | 15.65 | 15.67 | 32,761,846 | +0.02(+0.13%) |
Oct 24, 2014 | 15.53 | 15.66 | 15.50 | 15.65 | 39,293,520 | +0.15(+0.96%) |
Oct 23, 2014 | 15.53 | 15.60 | 15.47 | 15.50 | 119,393,680 | +0.15(+0.97%) |
Oct 22, 2014 | 15.52 | 15.53 | 15.35 | 15.35 | 68,203,688 | -0.14(-0.92%) |
Oct 21, 2014 | 15.35 | 15.51 | 15.30 | 15.49 | 75,527,232 | +0.28(+1.87%) |
Oct 20, 2014 | 15.09 | 15.22 | 15.09 | 15.21 | 73,064,536 | +0.09(+0.58%) |
Oct 17, 2014 | 15.13 | 15.20 | 15.02 | 15.12 | 78,894,400 | +0.19(+1.27%) |
Oct 16, 2014 | 14.67 | 15.05 | 14.66 | 14.93 | 121,580,848 | +0.00(+0.00%) |
Oct 15, 2014 | 15.22 | 15.08 | 14.60 | 14.93 | 161,160,256 | -0.29(-1.91%) |
Oct 14, 2014 | 15.20 | 15.35 | 15.15 | 15.22 | 93,616,728 | +0.06(+0.40%) |
Oct 13, 2014 | 15.30 | 15.40 | 15.15 | 15.16 | 84,656,368 | -0.14(-0.89%) |
Oct 10, 2014 | 15.39 | 15.56 | 15.29 | 15.30 | 91,398,856 | -0.12(-0.79%) |
Oct 09, 2014 | 15.74 | 15.74 | 15.40 | 15.42 | 132,234,088 | -0.33(-2.11%) |
Oct 08, 2014 | 15.47 | 15.75 | 15.42 | 15.75 | 86,712,416 | +0.29(+1.90%) |
Oct 07, 2014 | 15.68 | 15.68 | 15.45 | 15.46 | 75,659,824 | -0.27(-1.69%) |
Oct 06, 2014 | 15.88 | 15.88 | 15.70 | 15.72 | 48,922,896 | -0.05(-0.30%) |
Oct 03, 2014 | 15.69 | 15.80 | 15.64 | 15.77 | 74,452,664 | +0.22(+1.44%) |
Oct 02, 2014 | 15.51 | 15.61 | 15.41 | 15.55 | 83,346,680 | +0.04(+0.26%) |
Oct 01, 2014 | 15.66 | 15.70 | 15.48 | 15.51 | 75,850,216 | -0.19(-1.21%) |
Sep 30, 2014 | 15.75 | 15.79 | 15.66 | 15.70 | 48,818,056 | -0.03(-0.17%) |
Sep 29, 2014 | 15.62 | 15.76 | 15.62 | 15.72 | 56,577,752 | -0.05(-0.34%) |
Sep 26, 2014 | 15.68 | 15.82 | 15.65 | 15.78 | 58,972,276 | +0.15(+0.95%) |
Sep 25, 2014 | 15.84 | 15.87 | 15.63 | 15.63 | 79,921,688 | -0.26(-1.66%) |
Sep 24, 2014 | 15.84 | 15.90 | 15.77 | 15.89 | 53,065,080 | +0.09(+0.56%) |
Sep 23, 2014 | 15.88 | 15.96 | 15.80 | 15.81 | 47,868,188 | -0.11(-0.68%) |
Sep 22, 2014 | 15.99 | 16.03 | 15.89 | 15.91 | 47,692,720 | -0.11(-0.68%) |
Sep 19, 2014 | 16.15 | 16.18 | 15.98 | 16.02 | 74,570,400 | -0.05(-0.34%) |
Sep 18, 2014 | 16.00 | 16.12 | 15.98 | 16.08 | 76,583,288 | +0.16(+0.98%) |
Sep 17, 2014 | 15.89 | 16.01 | 15.83 | 15.92 | 66,036,072 | +0.07(+0.43%) |
Sep 16, 2014 | 15.75 | 15.89 | 15.74 | 15.85 | 47,341,912 | +0.07(+0.43%) |
Sep 15, 2014 | 15.79 | 15.83 | 15.74 | 15.79 | 30,912,350 | -0.01(-0.04%) |
Sep 12, 2014 | 15.81 | 15.87 | 15.73 | 15.79 | 51,726,496 | -0.01(-0.09%) |
Sep 11, 2014 | 15.71 | 15.82 | 15.70 | 15.81 | 44,137,596 | +0.04(+0.26%) |
Sep 10, 2014 | 15.69 | 15.79 | 15.69 | 15.77 | 46,384,668 | +0.08(+0.52%) |
Sep 09, 2014 | 15.81 | 15.81 | 15.66 | 15.69 | 46,232,952 | -0.16(-1.02%) |
Sep 08, 2014 | 15.83 | 15.91 | 15.79 | 15.85 | 32,202,758 | +0.01(+0.04%) |
Sep 05, 2014 | 15.80 | 15.85 | 15.71 | 15.84 | 36,098,876 | +0.02(+0.13%) |
Sep 04, 2014 | 15.82 | 15.92 | 15.77 | 15.82 | 37,474,716 | +0.01(+0.09%) |
Sep 03, 2014 | 15.89 | 15.91 | 15.77 | 15.81 | 29,056,600 | -0.03(-0.17%) |
Sep 02, 2014 | 15.82 | 15.85 | 15.74 | 15.83 | 43,735,060 | +0.06(+0.38%) |
Aug 29, 2014 | 15.75 | 15.77 | 15.77 | 15.77 | 41,472,820 | +0.07(+0.47%) |
Aug 28, 2014 | 15.67 | 15.72 | 15.64 | 15.70 | 31,091,224 | -0.05(-0.30%) |
Aug 27, 2014 | 15.82 | 15.82 | 15.72 | 15.75 | 26,208,154 | -0.03(-0.21%) |
Aug 26, 2014 | 15.73 | 15.83 | 15.73 | 15.78 | 20,472,350 | +0.03(+0.21%) |
Aug 25, 2014 | 15.69 | 15.79 | 15.69 | 15.75 | 40,775,544 | +0.13(+0.86%) |
Aug 22, 2014 | 15.67 | 15.69 | 15.61 | 15.61 | 36,510,504 | -0.05(-0.34%) |
Aug 21, 2014 | 15.52 | 15.69 | 15.50 | 15.67 | 55,378,452 | +0.18(+1.18%) |
Aug 20, 2014 | 15.42 | 15.53 | 15.41 | 15.48 | 39,261,016 | +0.04(+0.26%) |
Aug 19, 2014 | 15.45 | 15.48 | 15.44 | 15.44 | 29,924,160 | +0.03(+0.18%) |
Aug 18, 2014 | 15.32 | 15.43 | 15.31 | 15.42 | 37,194,428 | +0.17(+1.11%) |
Aug 15, 2014 | 15.39 | 15.39 | 15.16 | 15.25 | 58,937,732 | -0.07(-0.48%) |
Aug 14, 2014 | 15.25 | 15.32 | 15.24 | 15.32 | 32,434,458 | +0.09(+0.62%) |
Aug 13, 2014 | 15.19 | 15.25 | 15.18 | 15.23 | 33,523,086 | +0.07(+0.45%) |
Aug 12, 2014 | 15.08 | 15.20 | 15.08 | 15.16 | 32,579,572 | +0.03(+0.22%) |
Aug 11, 2014 | 15.11 | 15.19 | 15.11 | 15.12 | 33,736,024 | +0.01(+0.09%) |
Aug 08, 2014 | 14.96 | 15.12 | 14.92 | 15.11 | 75,776,416 | +0.15(+0.99%) |
Aug 07, 2014 | 15.10 | 15.13 | 14.92 | 14.96 | 58,956,428 | -0.07(-0.45%) |
Aug 06, 2014 | 14.92 | 15.11 | 14.92 | 15.03 | 54,904,904 | +0.06(+0.41%) |
Aug 05, 2014 | 15.05 | 15.10 | 14.91 | 14.97 | 59,052,824 | -0.16(-1.03%) |
Aug 04, 2014 | 15.06 | 15.15 | 14.99 | 15.12 | 38,704,964 | +0.12(+0.81%) |
Aug 01, 2014 | 15.09 | 15.15 | 14.94 | 15.00 | 73,407,744 | -0.13(-0.85%) |
Jul 31, 2014 | 15.34 | 15.38 | 15.12 | 15.13 | 74,263,864 | -0.32(-2.05%) |
Jul 30, 2014 | 15.44 | 15.51 | 15.35 | 15.45 | 58,979,332 | +0.07(+0.44%) |
Jul 29, 2014 | 15.48 | 15.52 | 15.37 | 15.38 | 42,104,696 | -0.08(-0.52%) |
Jul 28, 2014 | 15.44 | 15.50 | 15.36 | 15.46 | 62,458,408 | +0.01(+0.04%) |
Jul 25, 2014 | 15.48 | 15.53 | 15.44 | 15.46 | 53,778,232 | -0.09(-0.56%) |
Jul 24, 2014 | 15.55 | 15.57 | 15.52 | 15.54 | 30,226,248 | +0.03(+0.22%) |
Jul 23, 2014 | 15.48 | 15.54 | 15.46 | 15.51 | 16,966,928 | +0.03(+0.22%) |
Jul 22, 2014 | 15.47 | 15.50 | 15.44 | 15.48 | 19,248,828 | +0.05(+0.31%) |
Jul 21, 2014 | 15.39 | 15.45 | 15.36 | 15.43 | 21,908,116 | -0.04(-0.26%) |
Jul 18, 2014 | 15.34 | 15.48 | 15.34 | 15.47 | 31,073,272 | +0.18(+1.15%) |
Jul 17, 2014 | 15.42 | 15.49 | 15.28 | 15.29 | 50,568,936 | -0.20(-1.31%) |
Jul 16, 2014 | 15.54 | 15.56 | 15.45 | 15.50 | 39,498,620 | -0.03(-0.17%) |
Jul 15, 2014 | 15.50 | 15.56 | 15.44 | 15.52 | 43,697,768 | +0.11(+0.70%) |
Jul 14, 2014 | 15.47 | 15.48 | 15.39 | 15.42 | 31,593,416 | +0.09(+0.62%) |
Jul 11, 2014 | 15.27 | 15.33 | 15.20 | 15.32 | 31,406,426 | +0.03(+0.18%) |
Jul 10, 2014 | 15.23 | 15.34 | 15.17 | 15.29 | 38,257,420 | -0.10(-0.66%) |
Jul 09, 2014 | 15.37 | 15.41 | 15.34 | 15.39 | 28,742,466 | +0.04(+0.26%) |
Jul 08, 2014 | 15.46 | 15.48 | 15.32 | 15.35 | 50,703,588 | -0.14(-0.87%) |
Jul 07, 2014 | 15.54 | 15.54 | 15.44 | 15.49 | 36,595,660 | -0.07(-0.43%) |
Jul 03, 2014 | 15.54 | 15.56 | 15.56 | 15.56 | 40,321,492 | +0.12(+0.79%) |
Jul 02, 2014 | 15.44 | 15.50 | 15.43 | 15.44 | 26,124,358 | -0.01(-0.09%) |
Jul 01, 2014 | 15.39 | 15.52 | 15.39 | 15.45 | 41,997,384 | +0.09(+0.62%) |
Jun 30, 2014 | 15.33 | 15.38 | 15.31 | 15.35 | 55,322,512 | -0.01(-0.09%) |
Jun 27, 2014 | 15.26 | 15.37 | 15.26 | 15.37 | 26,576,040 | +0.06(+0.40%) |
Jun 26, 2014 | 15.34 | 15.36 | 15.19 | 15.31 | 39,584,828 | -0.05(-0.35%) |
Jun 25, 2014 | 15.27 | 15.38 | 15.26 | 15.36 | 38,007,084 | +0.01(+0.09%) |
Jun 24, 2014 | 15.42 | 15.48 | 15.33 | 15.35 | 33,371,010 | -0.10(-0.66%) |
Jun 23, 2014 | 15.42 | 15.46 | 15.36 | 15.45 | 28,708,774 | +0.03(+0.22%) |
Jun 20, 2014 | 15.42 | 15.44 | 15.37 | 15.42 | 36,897,372 | +0.05(+0.32%) |
Jun 19, 2014 | 15.39 | 15.41 | 15.31 | 15.37 | 34,329,420 | -0.02(-0.13%) |
Jun 18, 2014 | 15.29 | 15.41 | 15.23 | 15.39 | 46,005,200 | +0.09(+0.57%) |
Jun 17, 2014 | 15.12 | 15.31 | 15.12 | 15.30 | 36,317,904 | +0.15(+1.02%) |
Jun 16, 2014 | 15.19 | 15.19 | 15.10 | 15.14 | 49,679,652 | -0.07(-0.49%) |
Jun 13, 2014 | 15.25 | 15.29 | 15.17 | 15.22 | 41,553,540 | +0.01(+0.04%) |
Jun 12, 2014 | 15.30 | 15.31 | 15.18 | 15.21 | 44,648,956 | -0.09(-0.62%) |
Jun 11, 2014 | 15.35 | 15.35 | 15.26 | 15.31 | 30,548,094 | -0.10(-0.66%) |
Jun 10, 2014 | 15.37 | 15.41 | 15.35 | 15.41 | 31,867,032 | +0.06(+0.39%) |
Jun 06, 2014 | 15.29 | 15.37 | 15.26 | 15.35 | 44,360,312 | +0.10(+0.66%) |
Jun 05, 2014 | 15.13 | 15.25 | 15.06 | 15.24 | 45,956,004 | +0.14(+0.94%) |
Jun 04, 2014 | 15.02 | 15.12 | 15.02 | 15.10 | 29,065,386 | +0.04(+0.27%) |
Jun 03, 2014 | 15.00 | 15.06 | 14.98 | 15.06 | 23,293,346 | +0.02(+0.13%) |
Jun 02, 2014 | 15.02 | 15.06 | 14.94 | 15.04 | 30,152,804 | +0.04(+0.27%) |
May 30, 2014 | 14.94 | 15.02 | 14.93 | 15.00 | 40,458,924 | +0.03(+0.23%) |
May 29, 2014 | 14.97 | 14.98 | 14.90 | 14.97 | 22,155,926 | +0.03(+0.22%) |
May 28, 2014 | 14.93 | 14.98 | 14.90 | 14.94 | 48,811,140 | -0.03(-0.18%) |
May 27, 2014 | 14.87 | 15.02 | 14.87 | 14.96 | 34,265,664 | +0.13(+0.86%) |
May 23, 2014 | 14.81 | 14.83 | 14.83 | 14.83 | 30,284,764 | +0.03(+0.23%) |
May 22, 2014 | 14.74 | 14.81 | 14.70 | 14.80 | 19,580,148 | +0.08(+0.55%) |
May 21, 2014 | 14.68 | 14.78 | 14.67 | 14.72 | 47,135,220 | +0.09(+0.64%) |
May 20, 2014 | 14.69 | 14.72 | 14.57 | 14.63 | 28,937,830 | -0.09(-0.59%) |
May 19, 2014 | 14.60 | 14.73 | 14.59 | 14.71 | 29,735,432 | +0.08(+0.53%) |
May 16, 2014 | 14.63 | 14.64 | 14.52 | 14.64 | 49,737,372 | +0.02(+0.11%) |
May 15, 2014 | 14.72 | 14.74 | 14.51 | 14.62 | 58,536,104 | -0.17(-1.14%) |
May 14, 2014 | 14.88 | 14.89 | 14.76 | 14.79 | 37,857,936 | -0.11(-0.72%) |
May 13, 2014 | 14.91 | 14.96 | 14.87 | 14.89 | 34,899,532 | -0.01(-0.09%) |
May 12, 2014 | 14.83 | 14.91 | 14.80 | 14.91 | 30,570,486 | +0.15(+1.00%) |
May 09, 2014 | 14.76 | 14.78 | 14.67 | 14.76 | 35,451,756 | -0.01(-0.05%) |
May 08, 2014 | 14.71 | 14.85 | 14.71 | 14.77 | 43,146,508 | +0.04(+0.27%) |
May 07, 2014 | 14.61 | 14.74 | 14.56 | 14.73 | 60,800,640 | +0.20(+1.34%) |
May 06, 2014 | 14.70 | 14.70 | 14.53 | 14.53 | 89,192,280 | -0.21(-1.42%) |
May 05, 2014 | 14.67 | 14.75 | 14.61 | 14.74 | 28,007,632 | -0.06(-0.41%) |
May 02, 2014 | 14.81 | 14.94 | 14.76 | 14.80 | 41,763,044 | -0.01(-0.05%) |
May 01, 2014 | 14.78 | 14.83 | 14.73 | 14.81 | 40,355,660 | +0.03(+0.18%) |
Apr 30, 2014 | 14.72 | 14.81 | 14.71 | 14.78 | 56,447,132 | +0.02(+0.14%) |
Apr 29, 2014 | 14.65 | 14.77 | 14.64 | 14.76 | 41,217,096 | +0.14(+0.97%) |
Apr 28, 2014 | 14.71 | 14.75 | 14.48 | 14.62 | 65,126,504 | -0.09(-0.59%) |
Apr 25, 2014 | 14.79 | 14.81 | 14.68 | 14.71 | 42,491,596 | -0.12(-0.82%) |
Apr 24, 2014 | 14.90 | 14.90 | 14.77 | 14.83 | 44,543,788 | -0.01(-0.05%) |
Apr 23, 2014 | 14.79 | 14.85 | 14.77 | 14.83 | 37,776,636 | +0.03(+0.23%) |
Apr 22, 2014 | 14.72 | 14.84 | 14.67 | 14.80 | 39,748,632 | +0.10(+0.69%) |
Apr 21, 2014 | 14.72 | 14.73 | 14.67 | 14.70 | 45,481,916 | -0.01(-0.09%) |
Apr 17, 2014 | 14.71 | 14.71 | 14.71 | 14.71 | 87,594,248 | +0.03(+0.18%) |
Apr 16, 2014 | 14.64 | 14.69 | 14.55 | 14.69 | 58,878,404 | +0.11(+0.79%) |
Apr 15, 2014 | 14.47 | 14.60 | 14.36 | 14.57 | 125,295,752 | +0.13(+0.93%) |
Apr 14, 2014 | 14.49 | 14.51 | 14.29 | 14.44 | 83,483,440 | +0.11(+0.80%) |
Apr 11, 2014 | 14.33 | 14.46 | 14.26 | 14.32 | 118,351,752 | -0.18(-1.21%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.49 | 14.50 | 113,938,808 | -0.34(-2.31%) |
Apr 09, 2014 | 14.76 | 14.85 | 14.69 | 14.84 | 54,170,380 | +0.13(+0.87%) |
Apr 08, 2014 | 14.71 | 14.75 | 14.59 | 14.71 | 67,934,288 | +0.02(+0.14%) |
Apr 07, 2014 | 14.91 | 14.91 | 14.68 | 14.69 | 87,279,208 | -0.23(-1.53%) |
Apr 04, 2014 | 15.15 | 15.18 | 14.91 | 14.92 | 72,661,200 | -0.15(-0.98%) |
Apr 03, 2014 | 15.11 | 15.13 | 15.02 | 15.07 | 56,271,632 | -0.03(-0.18%) |
Apr 02, 2014 | 15.08 | 15.13 | 15.05 | 15.10 | 53,746,128 | +0.03(+0.22%) |
Apr 01, 2014 | 15.08 | 15.11 | 15.02 | 15.06 | 62,341,072 | +0.03(+0.18%) |
Mar 31, 2014 | 14.99 | 15.08 | 14.98 | 15.04 | 49,504,608 | +0.15(+1.04%) |
Mar 28, 2014 | 14.86 | 14.98 | 14.83 | 14.88 | 59,047,412 | +0.06(+0.41%) |
Mar 27, 2014 | 14.87 | 14.93 | 14.74 | 14.82 | 85,733,992 | -0.08(-0.54%) |
Mar 26, 2014 | 15.14 | 15.15 | 14.90 | 14.90 | 73,682,776 | -0.15(-1.03%) |
Mar 25, 2014 | 15.12 | 15.14 | 14.98 | 15.06 | 50,676,732 | -0.01(-0.09%) |
Mar 24, 2014 | 15.12 | 15.16 | 14.98 | 15.07 | 82,470,040 | -0.01(-0.04%) |
Mar 21, 2014 | 15.18 | 15.24 | 15.06 | 15.08 | 99,817,136 | -0.01(-0.06%) |
Mar 20, 2014 | 14.82 | 15.12 | 14.82 | 15.09 | 135,744,944 | +0.23(+1.58%) |
Mar 19, 2014 | 14.87 | 14.96 | 14.74 | 14.85 | 84,610,616 | -0.01(-0.05%) |
Mar 18, 2014 | 14.82 | 14.87 | 14.79 | 14.86 | 53,257,968 | +0.07(+0.50%) |
Mar 17, 2014 | 14.75 | 14.84 | 14.74 | 14.78 | 55,994,968 | +0.15(+1.05%) |
Mar 14, 2014 | 14.67 | 14.79 | 14.62 | 14.63 | 65,896,620 | -0.09(-0.64%) |
Mar 13, 2014 | 14.94 | 14.96 | 14.69 | 14.72 | 84,367,248 | -0.17(-1.13%) |
Mar 12, 2014 | 14.82 | 14.90 | 14.78 | 14.89 | 47,587,904 | -0.03(-0.18%) |
Mar 11, 2014 | 15.04 | 15.05 | 14.88 | 14.92 | 66,889,908 | -0.10(-0.67%) |
Mar 10, 2014 | 14.98 | 15.10 | 14.92 | 15.02 | 35,130,964 | +0.01(+0.05%) |
Mar 07, 2014 | 15.04 | 15.09 | 14.95 | 15.01 | 98,716,536 | +0.07(+0.45%) |
Mar 06, 2014 | 14.90 | 14.98 | 14.89 | 14.94 | 63,062,360 | +0.05(+0.31%) |
Mar 05, 2014 | 14.75 | 14.90 | 14.72 | 14.90 | 70,730,368 | +0.15(+1.05%) |
Mar 04, 2014 | 14.62 | 14.74 | 14.59 | 14.74 | 74,302,776 | +0.30(+2.04%) |
Mar 03, 2014 | 14.43 | 14.47 | 14.35 | 14.45 | 73,632,680 | -0.11(-0.78%) |
Feb 28, 2014 | 14.49 | 14.64 | 14.47 | 14.56 | 83,849,680 | +0.07(+0.51%) |
Feb 27, 2014 | 14.39 | 14.49 | 14.35 | 14.49 | 57,731,912 | +0.07(+0.51%) |
Feb 26, 2014 | 14.47 | 14.48 | 14.34 | 14.41 | 63,005,932 | -0.02(-0.14%) |
Feb 25, 2014 | 14.51 | 14.52 | 14.40 | 14.43 | 59,669,328 | -0.09(-0.60%) |
Feb 24, 2014 | 14.43 | 14.60 | 14.41 | 14.52 | 61,228,808 | +0.11(+0.75%) |
Feb 21, 2014 | 14.41 | 14.47 | 14.36 | 14.41 | 64,282,736 | +0.03(+0.19%) |
Feb 20, 2014 | 14.36 | 14.42 | 14.28 | 14.39 | 47,408,880 | +0.04(+0.28%) |
Feb 19, 2014 | 14.50 | 14.59 | 14.34 | 14.35 | 95,524,224 | -0.20(-1.38%) |
Feb 18, 2014 | 14.53 | 14.57 | 14.48 | 14.55 | 31,678,974 | +0.03(+0.18%) |
Feb 14, 2014 | 14.48 | 14.52 | 14.52 | 14.52 | 55,765,736 | +0.02(+0.14%) |
Feb 13, 2014 | 14.32 | 14.51 | 14.32 | 14.50 | 47,439,024 | +0.05(+0.37%) |
Feb 12, 2014 | 14.47 | 14.51 | 14.39 | 14.45 | 57,821,008 | +0.00(+0.00%) |
Feb 11, 2014 | 14.35 | 14.49 | 14.28 | 14.45 | 55,579,292 | +0.15(+1.03%) |
Feb 10, 2014 | 14.29 | 14.31 | 14.22 | 14.30 | 64,312,224 | +0.01(+0.09%) |
Feb 07, 2014 | 14.17 | 14.30 | 14.13 | 14.29 | 76,334,448 | +0.17(+1.24%) |
Feb 06, 2014 | 13.92 | 14.12 | 13.92 | 14.11 | 59,018,540 | +0.21(+1.55%) |
Feb 05, 2014 | 13.89 | 13.94 | 13.80 | 13.90 | 70,083,840 | -0.01(-0.10%) |
Feb 04, 2014 | 13.84 | 13.98 | 13.80 | 13.91 | 81,500,592 | +0.13(+0.97%) |