Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.93 | 18.95 | 18.72 | 18.76 | 11,165,990 | -0.11(-0.61%) |
Feb 26, 2015 | 18.97 | 19.12 | 18.86 | 18.88 | 9,920,706 | -0.28(-1.44%) |
Feb 25, 2015 | 19.16 | 19.37 | 19.12 | 19.15 | 13,581,234 | +0.00(+0.00%) |
Feb 24, 2015 | 18.65 | 19.18 | 18.63 | 19.15 | 20,829,476 | +0.63(+3.39%) |
Feb 23, 2015 | 18.67 | 18.69 | 18.46 | 18.53 | 10,225,802 | -0.17(-0.90%) |
Feb 20, 2015 | 18.89 | 18.90 | 18.59 | 18.69 | 9,501,722 | -0.06(-0.33%) |
Feb 19, 2015 | 18.88 | 18.90 | 18.71 | 18.76 | 12,981,056 | -0.15(-0.77%) |
Feb 18, 2015 | 18.89 | 19.01 | 18.82 | 18.90 | 9,717,545 | -0.05(-0.24%) |
Feb 17, 2015 | 18.89 | 19.04 | 18.88 | 18.95 | 13,760,191 | -0.05(-0.28%) |
Feb 13, 2015 | 18.70 | 19.00 | 19.00 | 19.00 | 15,214,168 | +0.28(+1.51%) |
Feb 12, 2015 | 18.67 | 18.73 | 18.47 | 18.72 | 13,251,416 | +0.14(+0.74%) |
Feb 11, 2015 | 18.27 | 18.63 | 18.18 | 18.58 | 18,575,404 | +0.33(+1.80%) |
Feb 10, 2015 | 18.28 | 18.32 | 17.94 | 18.25 | 22,325,852 | +0.91(+5.25%) |
Feb 09, 2015 | 17.53 | 17.55 | 17.20 | 17.34 | 16,716,231 | -0.33(-1.86%) |
Feb 06, 2015 | 17.94 | 18.07 | 17.63 | 17.67 | 21,610,018 | -0.43(-2.37%) |
Feb 05, 2015 | 18.14 | 18.17 | 17.83 | 18.10 | 15,709,763 | +0.06(+0.34%) |
Feb 04, 2015 | 18.04 | 18.17 | 17.94 | 18.04 | 14,729,152 | +0.33(+1.86%) |
Feb 03, 2015 | 17.85 | 17.93 | 17.64 | 17.71 | 21,801,472 | +0.16(+0.92%) |
Feb 02, 2015 | 17.62 | 17.65 | 17.37 | 17.55 | 16,805,208 | +0.18(+1.01%) |
Jan 30, 2015 | 17.59 | 17.65 | 17.34 | 17.37 | 22,996,460 | -0.44(-2.49%) |
Jan 29, 2015 | 18.12 | 18.20 | 17.65 | 17.81 | 25,377,020 | -0.49(-2.67%) |
Jan 28, 2015 | 18.69 | 18.73 | 18.24 | 18.30 | 21,910,498 | -0.20(-1.07%) |
Jan 27, 2015 | 18.46 | 18.56 | 18.32 | 18.50 | 19,260,748 | +0.02(+0.12%) |
Jan 26, 2015 | 18.32 | 18.50 | 18.28 | 18.48 | 18,422,278 | +0.13(+0.71%) |
Jan 23, 2015 | 18.30 | 18.59 | 18.27 | 18.35 | 17,031,074 | +0.21(+1.18%) |
Jan 22, 2015 | 17.75 | 18.14 | 17.51 | 18.14 | 33,120,086 | +0.38(+2.15%) |
Jan 21, 2015 | 17.59 | 17.81 | 17.56 | 17.75 | 23,488,744 | +0.09(+0.52%) |
Jan 20, 2015 | 17.29 | 17.74 | 17.19 | 17.66 | 31,284,802 | +0.37(+2.17%) |
Jan 16, 2015 | 17.11 | 17.36 | 17.05 | 17.29 | 29,287,160 | -0.22(-1.27%) |
Jan 15, 2015 | 17.28 | 17.69 | 16.76 | 17.51 | 47,522,120 | +1.40(+8.69%) |
Jan 14, 2015 | 15.80 | 16.14 | 15.76 | 16.11 | 28,447,934 | +0.01(+0.05%) |
Jan 13, 2015 | 16.08 | 16.29 | 16.06 | 16.10 | 14,436,111 | +0.20(+1.25%) |
Jan 12, 2015 | 16.11 | 16.13 | 15.83 | 15.90 | 32,285,032 | -0.31(-1.93%) |
Jan 09, 2015 | 16.54 | 16.55 | 16.08 | 16.22 | 23,003,972 | -0.47(-2.80%) |
Jan 08, 2015 | 16.59 | 16.84 | 16.58 | 16.68 | 20,690,112 | +0.11(+0.65%) |
Jan 07, 2015 | 16.51 | 16.64 | 16.32 | 16.58 | 13,309,028 | +0.24(+1.45%) |
Jan 06, 2015 | 16.31 | 16.51 | 16.19 | 16.34 | 13,033,570 | -0.29(-1.75%) |
Jan 05, 2015 | 16.94 | 16.96 | 16.61 | 16.63 | 11,775,548 | -0.41(-2.42%) |
Jan 02, 2015 | 17.17 | 17.18 | 16.83 | 17.04 | 7,949,004 | -0.08(-0.45%) |
Dec 31, 2014 | 17.20 | 17.12 | 17.12 | 17.12 | 5,068,818 | -0.05(-0.27%) |
Dec 30, 2014 | 17.08 | 17.26 | 17.07 | 17.16 | 6,264,600 | +0.05(+0.27%) |
Dec 29, 2014 | 17.33 | 17.40 | 17.11 | 17.12 | 4,885,851 | +0.05(+0.31%) |
Dec 26, 2014 | 17.23 | 17.24 | 17.03 | 17.07 | 3,444,742 | -0.03(-0.18%) |
Dec 24, 2014 | 17.01 | 17.10 | 17.10 | 17.10 | 2,582,780 | +0.11(+0.63%) |
Dec 23, 2014 | 17.00 | 17.11 | 16.98 | 16.99 | 7,916,083 | -0.12(-0.72%) |
Dec 22, 2014 | 17.03 | 17.27 | 17.00 | 17.11 | 6,157,256 | +0.13(+0.77%) |
Dec 19, 2014 | 17.20 | 17.25 | 16.82 | 16.98 | 15,306,307 | +0.31(+1.88%) |
Dec 18, 2014 | 16.87 | 17.00 | 16.61 | 16.67 | 14,125,613 | +0.11(+0.69%) |
Dec 17, 2014 | 16.26 | 16.56 | 16.19 | 16.55 | 17,187,010 | +0.15(+0.93%) |
Dec 16, 2014 | 16.68 | 16.71 | 16.39 | 16.40 | 14,614,601 | -0.38(-2.28%) |
Dec 15, 2014 | 16.97 | 17.13 | 16.74 | 16.78 | 18,460,496 | -0.02(-0.14%) |
Dec 12, 2014 | 16.93 | 17.00 | 16.81 | 16.81 | 14,831,409 | -0.13(-0.77%) |
Dec 11, 2014 | 16.83 | 17.11 | 16.77 | 16.94 | 14,483,670 | -0.04(-0.23%) |
Dec 10, 2014 | 17.17 | 17.17 | 16.96 | 16.97 | 13,158,942 | -0.30(-1.73%) |
Dec 09, 2014 | 17.04 | 17.29 | 16.88 | 17.27 | 12,561,729 | +0.06(+0.36%) |
Dec 08, 2014 | 17.42 | 17.51 | 17.13 | 17.21 | 12,294,311 | -0.18(-1.06%) |
Dec 05, 2014 | 17.41 | 17.44 | 17.25 | 17.39 | 10,040,292 | -0.06(-0.35%) |
Dec 04, 2014 | 17.52 | 17.54 | 17.36 | 17.46 | 8,014,006 | -0.08(-0.48%) |
Dec 03, 2014 | 17.40 | 17.65 | 17.27 | 17.54 | 21,657,870 | +0.28(+1.59%) |
Dec 02, 2014 | 17.34 | 17.36 | 17.16 | 17.26 | 12,880,654 | -0.28(-1.61%) |
Dec 01, 2014 | 17.75 | 17.76 | 17.47 | 17.55 | 10,433,265 | -0.41(-2.26%) |
Nov 28, 2014 | 17.85 | 18.01 | 17.68 | 17.95 | 7,868,815 | +0.22(+1.25%) |
Nov 26, 2014 | 17.59 | 17.73 | 17.73 | 17.73 | 10,051,352 | +0.21(+1.18%) |
Nov 25, 2014 | 17.55 | 17.65 | 17.49 | 17.52 | 8,635,108 | -0.02(-0.13%) |
Nov 24, 2014 | 17.49 | 17.60 | 17.40 | 17.55 | 11,819,465 | -0.09(-0.52%) |
Nov 21, 2014 | 17.55 | 17.67 | 17.51 | 17.64 | 15,244,876 | +0.23(+1.32%) |
Nov 20, 2014 | 17.29 | 17.46 | 17.23 | 17.41 | 15,423,396 | +0.18(+1.02%) |
Nov 19, 2014 | 17.09 | 17.32 | 17.01 | 17.23 | 19,577,590 | +0.37(+2.18%) |
Nov 18, 2014 | 16.64 | 16.91 | 16.60 | 16.87 | 17,449,072 | +0.11(+0.64%) |
Nov 17, 2014 | 16.96 | 16.98 | 16.66 | 16.76 | 21,322,606 | -0.37(-2.19%) |
Nov 14, 2014 | 17.16 | 17.19 | 17.07 | 17.13 | 10,763,506 | +0.05(+0.27%) |
Nov 13, 2014 | 17.03 | 17.15 | 16.95 | 17.09 | 14,236,606 | +0.22(+1.32%) |
Nov 12, 2014 | 16.66 | 16.88 | 16.64 | 16.87 | 15,411,930 | -0.11(-0.68%) |
Nov 11, 2014 | 17.10 | 17.13 | 16.90 | 16.98 | 8,602,856 | -0.05(-0.27%) |
Nov 10, 2014 | 16.90 | 17.08 | 16.90 | 17.03 | 10,241,392 | +0.34(+2.02%) |
Nov 07, 2014 | 16.69 | 16.73 | 16.53 | 16.69 | 10,243,808 | +0.02(+0.09%) |
Nov 06, 2014 | 16.86 | 16.87 | 16.61 | 16.68 | 8,866,514 | -0.18(-1.04%) |
Nov 05, 2014 | 16.87 | 16.97 | 16.71 | 16.85 | 11,756,316 | +0.06(+0.36%) |
Nov 04, 2014 | 16.82 | 16.83 | 16.64 | 16.79 | 11,610,562 | +0.04(+0.23%) |
Nov 03, 2014 | 16.81 | 16.81 | 16.64 | 16.75 | 13,806,690 | -0.09(-0.55%) |
Oct 31, 2014 | 16.59 | 16.92 | 16.59 | 16.84 | 25,643,488 | +0.70(+4.31%) |
Oct 30, 2014 | 16.44 | 16.48 | 16.07 | 16.15 | 15,925,049 | -0.37(-2.22%) |
Oct 29, 2014 | 16.50 | 16.57 | 16.40 | 16.51 | 12,029,746 | +0.00(+0.00%) |
Oct 28, 2014 | 16.41 | 16.52 | 16.32 | 16.51 | 14,457,579 | +0.18(+1.08%) |
Oct 27, 2014 | 16.31 | 16.37 | 16.20 | 16.34 | 14,559,641 | +0.14(+0.85%) |
Oct 24, 2014 | 16.07 | 16.21 | 15.98 | 16.20 | 11,504,867 | -0.09(-0.56%) |
Oct 23, 2014 | 16.32 | 16.38 | 16.16 | 16.29 | 13,197,948 | +0.05(+0.28%) |
Oct 22, 2014 | 16.52 | 16.60 | 16.21 | 16.25 | 19,515,530 | -0.11(-0.70%) |
Oct 21, 2014 | 16.01 | 16.42 | 15.91 | 16.36 | 22,739,654 | +0.40(+2.49%) |
Oct 20, 2014 | 15.90 | 16.06 | 15.78 | 15.96 | 15,050,644 | +0.11(+0.72%) |
Oct 17, 2014 | 15.72 | 15.93 | 15.72 | 15.85 | 19,360,466 | +0.00(+0.00%) |
Oct 16, 2014 | 15.47 | 16.06 | 15.44 | 15.85 | 40,085,836 | +0.50(+3.24%) |
Oct 15, 2014 | 15.08 | 15.49 | 14.88 | 15.35 | 27,140,866 | -0.05(-0.35%) |
Oct 14, 2014 | 15.21 | 15.59 | 15.18 | 15.41 | 27,841,948 | +0.36(+2.39%) |
Oct 13, 2014 | 15.15 | 15.38 | 15.01 | 15.05 | 19,213,412 | +0.18(+1.18%) |
Oct 10, 2014 | 15.44 | 15.47 | 14.83 | 14.87 | 37,479,664 | -0.79(-5.03%) |
Oct 09, 2014 | 15.89 | 15.89 | 15.61 | 15.66 | 14,180,453 | -0.10(-0.63%) |
Oct 08, 2014 | 15.43 | 15.80 | 15.39 | 15.76 | 16,034,008 | +0.17(+1.08%) |
Oct 07, 2014 | 15.83 | 15.86 | 15.57 | 15.59 | 12,385,070 | -0.34(-2.11%) |
Oct 06, 2014 | 15.99 | 15.99 | 15.83 | 15.93 | 25,891,554 | -0.01(-0.05%) |
Oct 03, 2014 | 15.76 | 15.99 | 15.70 | 15.93 | 25,556,864 | +0.41(+2.66%) |
Oct 02, 2014 | 15.37 | 15.61 | 15.24 | 15.52 | 29,986,790 | +0.15(+0.95%) |
Oct 01, 2014 | 15.44 | 15.47 | 15.29 | 15.37 | 21,049,168 | -0.06(-0.40%) |
Sep 30, 2014 | 15.22 | 15.44 | 15.15 | 15.44 | 20,085,334 | +0.18(+1.15%) |
Sep 29, 2014 | 15.24 | 15.32 | 15.11 | 15.26 | 15,884,668 | -0.15(-0.94%) |
Sep 26, 2014 | 15.36 | 15.45 | 15.35 | 15.41 | 14,899,093 | +0.02(+0.15%) |
Sep 25, 2014 | 15.55 | 15.58 | 15.34 | 15.38 | 16,779,946 | -0.37(-2.33%) |
Sep 24, 2014 | 15.68 | 15.79 | 15.64 | 15.75 | 12,668,238 | +0.19(+1.23%) |
Sep 23, 2014 | 15.52 | 15.67 | 15.51 | 15.56 | 11,885,019 | -0.02(-0.10%) |
Sep 22, 2014 | 15.63 | 15.64 | 15.45 | 15.57 | 15,781,143 | -0.12(-0.78%) |
Sep 19, 2014 | 15.97 | 16.00 | 15.68 | 15.70 | 11,704,253 | -0.31(-1.91%) |
Sep 18, 2014 | 15.83 | 16.03 | 15.80 | 16.00 | 11,621,909 | +0.23(+1.46%) |
Sep 17, 2014 | 15.73 | 15.86 | 15.71 | 15.77 | 8,441,191 | +0.11(+0.68%) |
Sep 16, 2014 | 15.47 | 15.75 | 15.43 | 15.67 | 10,732,006 | +0.18(+1.19%) |
Sep 15, 2014 | 15.66 | 15.66 | 15.47 | 15.48 | 10,565,376 | -0.08(-0.49%) |
Sep 12, 2014 | 15.86 | 15.88 | 15.51 | 15.56 | 19,812,886 | -0.43(-2.68%) |
Sep 11, 2014 | 15.93 | 16.02 | 15.86 | 15.99 | 9,986,858 | -0.10(-0.62%) |
Sep 10, 2014 | 15.91 | 16.12 | 15.87 | 16.09 | 8,164,087 | -0.02(-0.10%) |
Sep 09, 2014 | 16.12 | 16.21 | 16.05 | 16.10 | 9,569,937 | -0.02(-0.09%) |
Sep 08, 2014 | 16.19 | 16.20 | 16.07 | 16.12 | 8,790,786 | -0.08(-0.52%) |
Sep 05, 2014 | 16.16 | 16.21 | 16.05 | 16.20 | 7,803,550 | -0.01(-0.05%) |
Sep 04, 2014 | 16.31 | 16.35 | 16.20 | 16.21 | 10,534,414 | -0.12(-0.75%) |
Sep 03, 2014 | 16.28 | 16.34 | 16.19 | 16.33 | 12,877,615 | +0.21(+1.28%) |
Sep 02, 2014 | 16.08 | 16.26 | 16.06 | 16.12 | 10,611,485 | +0.11(+0.67%) |
Aug 29, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 6,958,709 | +0.02(+0.14%) |
Aug 28, 2014 | 15.85 | 16.01 | 15.75 | 15.99 | 9,962,955 | +0.00(+0.00%) |
Aug 27, 2014 | 16.00 | 16.02 | 15.83 | 15.99 | 15,888,254 | +0.08(+0.53%) |
Aug 26, 2014 | 15.84 | 15.95 | 15.79 | 15.91 | 10,246,350 | +0.09(+0.58%) |
Aug 25, 2014 | 15.95 | 15.96 | 15.79 | 15.82 | 13,061,915 | -0.11(-0.72%) |
Aug 22, 2014 | 15.86 | 16.06 | 15.86 | 15.93 | 14,890,423 | +0.16(+1.02%) |
Aug 21, 2014 | 15.85 | 15.90 | 15.75 | 15.77 | 13,913,326 | -0.17(-1.06%) |
Aug 20, 2014 | 15.86 | 15.99 | 15.85 | 15.94 | 13,108,245 | +0.08(+0.48%) |
Aug 19, 2014 | 15.79 | 15.92 | 15.79 | 15.86 | 10,036,722 | +0.21(+1.32%) |
Aug 18, 2014 | 15.63 | 15.67 | 15.58 | 15.66 | 5,794,405 | +0.02(+0.10%) |
Aug 15, 2014 | 15.72 | 15.72 | 15.53 | 15.64 | 9,429,120 | -0.06(-0.39%) |
Aug 14, 2014 | 15.72 | 15.76 | 15.66 | 15.70 | 8,219,275 | +0.15(+0.98%) |
Aug 13, 2014 | 15.55 | 15.63 | 15.50 | 15.55 | 15,599,830 | +0.26(+1.70%) |
Aug 12, 2014 | 15.37 | 15.38 | 15.22 | 15.29 | 12,137,076 | -0.05(-0.30%) |
Aug 11, 2014 | 15.31 | 15.43 | 15.31 | 15.34 | 13,144,509 | +0.20(+1.31%) |
Aug 08, 2014 | 15.28 | 15.32 | 15.08 | 15.14 | 25,864,832 | -0.09(-0.60%) |
Aug 07, 2014 | 15.37 | 15.48 | 15.20 | 15.23 | 11,313,092 | -0.10(-0.65%) |
Aug 06, 2014 | 15.27 | 15.38 | 15.21 | 15.33 | 12,281,600 | +0.18(+1.21%) |
Aug 05, 2014 | 15.31 | 15.34 | 15.05 | 15.15 | 17,533,888 | -0.54(-3.46%) |
Aug 04, 2014 | 15.73 | 15.77 | 15.57 | 15.69 | 12,841,423 | +0.24(+1.53%) |
Aug 01, 2014 | 15.32 | 15.53 | 15.32 | 15.45 | 12,855,732 | +0.15(+1.00%) |
Jul 31, 2014 | 15.44 | 15.51 | 15.24 | 15.30 | 21,306,156 | -0.55(-3.48%) |
Jul 30, 2014 | 15.86 | 15.89 | 15.76 | 15.85 | 13,017,534 | +0.14(+0.88%) |
Jul 29, 2014 | 15.81 | 15.91 | 15.70 | 15.71 | 12,937,415 | +0.13(+0.83%) |
Jul 28, 2014 | 15.45 | 15.62 | 15.40 | 15.58 | 16,578,340 | +0.02(+0.10%) |
Jul 25, 2014 | 15.79 | 15.79 | 15.53 | 15.57 | 15,920,700 | -0.41(-2.58%) |
Jul 24, 2014 | 15.94 | 16.04 | 15.87 | 15.98 | 16,595,795 | +0.16(+1.02%) |
Jul 23, 2014 | 15.87 | 15.90 | 15.79 | 15.82 | 15,491,042 | -0.02(-0.14%) |
Jul 22, 2014 | 15.84 | 15.92 | 15.81 | 15.84 | 13,713,682 | +0.21(+1.37%) |
Jul 21, 2014 | 15.70 | 15.72 | 15.60 | 15.63 | 22,959,012 | -0.04(-0.24%) |
Jul 18, 2014 | 15.73 | 15.81 | 15.63 | 15.67 | 24,907,924 | +0.21(+1.39%) |
Jul 17, 2014 | 15.93 | 15.93 | 15.39 | 15.45 | 33,683,200 | -0.56(-3.49%) |
Jul 16, 2014 | 16.56 | 16.60 | 15.99 | 16.01 | 54,661,488 | -1.18(-6.85%) |
Jul 15, 2014 | 17.26 | 17.28 | 17.01 | 17.19 | 13,408,642 | -0.15(-0.84%) |
Jul 14, 2014 | 17.24 | 17.35 | 17.15 | 17.33 | 18,691,620 | +0.27(+1.57%) |
Jul 11, 2014 | 17.21 | 17.26 | 17.01 | 17.07 | 17,411,552 | -0.10(-0.61%) |
Jul 10, 2014 | 16.62 | 17.17 | 16.61 | 17.17 | 19,289,572 | +0.40(+2.36%) |
Jul 09, 2014 | 16.80 | 16.83 | 16.71 | 16.77 | 16,511,675 | -0.11(-0.67%) |
Jul 08, 2014 | 16.92 | 16.97 | 16.80 | 16.89 | 13,791,583 | -0.07(-0.44%) |
Jul 07, 2014 | 17.07 | 17.12 | 16.92 | 16.96 | 16,561,080 | -0.03(-0.18%) |
Jul 03, 2014 | 16.89 | 16.99 | 16.99 | 16.99 | 5,771,197 | +0.25(+1.47%) |
Jul 02, 2014 | 16.73 | 16.93 | 16.65 | 16.74 | 14,099,667 | +0.31(+1.87%) |
Jul 01, 2014 | 16.21 | 16.44 | 16.21 | 16.44 | 11,526,421 | +0.43(+2.71%) |
Jun 30, 2014 | 15.97 | 16.05 | 15.91 | 16.00 | 8,641,911 | +0.08(+0.52%) |
Jun 27, 2014 | 15.85 | 15.94 | 15.80 | 15.92 | 7,773,686 | +0.19(+1.24%) |
Jun 26, 2014 | 15.76 | 15.82 | 15.64 | 15.73 | 6,919,738 | -0.01(-0.05%) |
Jun 25, 2014 | 15.62 | 15.76 | 15.32 | 15.73 | 7,326,767 | +0.19(+1.20%) |
Jun 24, 2014 | 15.76 | 15.82 | 15.52 | 15.55 | 10,843,989 | -0.05(-0.34%) |
Jun 23, 2014 | 15.73 | 15.73 | 15.58 | 15.60 | 8,160,184 | -0.22(-1.42%) |
Jun 20, 2014 | 16.07 | 16.09 | 15.82 | 15.82 | 11,294,896 | -0.40(-2.49%) |
Jun 19, 2014 | 15.97 | 16.23 | 15.97 | 16.23 | 12,977,483 | +0.25(+1.59%) |
Jun 18, 2014 | 15.88 | 16.04 | 15.81 | 15.97 | 11,264,620 | +0.07(+0.42%) |
Jun 17, 2014 | 15.88 | 15.94 | 15.81 | 15.91 | 13,750,533 | +0.04(+0.24%) |
Jun 16, 2014 | 15.78 | 15.88 | 15.76 | 15.87 | 6,028,957 | +0.09(+0.57%) |
Jun 13, 2014 | 15.82 | 15.87 | 15.73 | 15.78 | 7,625,430 | -0.01(-0.09%) |
Jun 12, 2014 | 15.79 | 15.88 | 15.70 | 15.79 | 7,538,450 | -0.02(-0.09%) |
Jun 11, 2014 | 15.94 | 15.99 | 15.75 | 15.81 | 10,023,044 | -0.13(-0.80%) |
Jun 10, 2014 | 15.85 | 16.01 | 15.81 | 15.94 | 10,152,370 | +0.16(+1.00%) |
Jun 06, 2014 | 15.88 | 15.88 | 15.76 | 15.78 | 10,222,183 | -0.08(-0.52%) |
Jun 05, 2014 | 15.80 | 15.87 | 15.75 | 15.86 | 11,221,900 | +0.07(+0.47%) |
Jun 04, 2014 | 15.88 | 15.91 | 15.77 | 15.79 | 14,532,493 | -0.10(-0.66%) |
Jun 03, 2014 | 15.49 | 15.94 | 15.43 | 15.89 | 26,855,946 | +0.43(+2.81%) |
Jun 02, 2014 | 15.46 | 15.48 | 15.39 | 15.46 | 8,654,540 | +0.07(+0.49%) |
May 30, 2014 | 15.26 | 15.43 | 15.26 | 15.38 | 8,917,118 | -0.10(-0.68%) |
May 29, 2014 | 15.60 | 15.60 | 15.44 | 15.49 | 8,173,265 | -0.12(-0.77%) |
May 28, 2014 | 15.67 | 15.73 | 15.57 | 15.61 | 10,373,583 | -0.02(-0.14%) |
May 27, 2014 | 15.58 | 15.68 | 15.49 | 15.63 | 10,051,636 | +0.17(+1.11%) |
May 23, 2014 | 15.50 | 15.46 | 15.46 | 15.46 | 9,596,429 | -0.02(-0.14%) |
May 22, 2014 | 15.39 | 15.50 | 15.36 | 15.48 | 5,883,032 | +0.14(+0.93%) |
May 21, 2014 | 15.34 | 15.43 | 15.32 | 15.34 | 7,524,301 | -0.01(-0.05%) |
May 20, 2014 | 15.36 | 15.49 | 15.31 | 15.34 | 6,100,532 | -0.11(-0.73%) |
May 19, 2014 | 15.44 | 15.51 | 15.39 | 15.46 | 8,634,332 | -0.08(-0.53%) |
May 16, 2014 | 15.46 | 15.58 | 15.26 | 15.54 | 12,204,782 | +0.08(+0.53%) |
May 15, 2014 | 15.40 | 15.49 | 15.28 | 15.46 | 17,300,074 | +0.06(+0.39%) |
May 14, 2014 | 15.49 | 15.61 | 15.37 | 15.40 | 13,553,320 | -0.04(-0.29%) |
May 13, 2014 | 15.35 | 15.49 | 15.28 | 15.44 | 12,761,180 | +0.04(+0.24%) |
May 12, 2014 | 15.05 | 15.40 | 15.05 | 15.40 | 26,229,158 | +0.13(+0.88%) |
May 09, 2014 | 15.34 | 15.37 | 15.16 | 15.27 | 13,879,579 | -0.07(-0.49%) |
May 08, 2014 | 15.23 | 15.40 | 15.21 | 15.34 | 18,057,864 | +0.13(+0.88%) |
May 07, 2014 | 14.99 | 15.22 | 14.94 | 15.21 | 19,529,258 | +0.25(+1.65%) |
May 06, 2014 | 14.80 | 15.03 | 14.76 | 14.96 | 14,101,037 | +0.25(+1.73%) |
May 05, 2014 | 14.61 | 14.76 | 14.59 | 14.71 | 9,436,703 | +0.03(+0.20%) |
May 02, 2014 | 14.78 | 14.81 | 14.68 | 14.68 | 14,803,120 | -0.11(-0.76%) |
May 01, 2014 | 15.03 | 15.04 | 14.78 | 14.79 | 13,704,775 | -0.25(-1.64%) |
Apr 30, 2014 | 14.93 | 15.04 | 14.81 | 15.04 | 17,329,984 | +0.00(+0.00%) |
Apr 29, 2014 | 15.18 | 15.26 | 15.02 | 15.04 | 18,406,628 | -0.15(-0.99%) |
Apr 28, 2014 | 15.06 | 15.20 | 15.01 | 15.19 | 19,160,134 | +0.29(+1.96%) |
Apr 25, 2014 | 15.02 | 15.08 | 14.85 | 14.90 | 20,683,790 | -0.49(-3.16%) |
Apr 24, 2014 | 15.29 | 15.41 | 15.16 | 15.38 | 16,310,365 | +0.11(+0.73%) |
Apr 23, 2014 | 15.24 | 15.31 | 15.19 | 15.27 | 12,058,333 | -0.11(-0.73%) |
Apr 22, 2014 | 15.25 | 15.40 | 15.22 | 15.38 | 14,937,524 | +0.00(+0.00%) |
Apr 21, 2014 | 15.26 | 15.40 | 15.16 | 15.38 | 15,405,432 | -0.12(-0.77%) |
Apr 17, 2014 | 15.40 | 15.50 | 15.50 | 15.50 | 27,390,796 | +0.43(+2.83%) |
Apr 16, 2014 | 15.27 | 15.28 | 15.00 | 15.08 | 20,181,790 | -0.27(-1.75%) |
Apr 15, 2014 | 15.21 | 15.38 | 15.01 | 15.34 | 29,999,990 | +0.19(+1.23%) |
Apr 14, 2014 | 15.01 | 15.21 | 14.95 | 15.16 | 13,077,770 | +0.28(+1.86%) |
Apr 11, 2014 | 14.83 | 14.93 | 14.77 | 14.88 | 11,246,690 | +0.05(+0.35%) |
Apr 10, 2014 | 15.12 | 15.19 | 14.81 | 14.83 | 12,969,111 | -0.25(-1.64%) |
Apr 09, 2014 | 14.93 | 15.12 | 14.93 | 15.08 | 13,020,711 | +0.13(+0.85%) |
Apr 08, 2014 | 14.88 | 14.95 | 14.81 | 14.95 | 12,229,433 | +0.18(+1.22%) |
Apr 07, 2014 | 14.70 | 14.82 | 14.67 | 14.77 | 12,923,721 | -0.02(-0.15%) |
Apr 04, 2014 | 14.99 | 15.11 | 14.76 | 14.79 | 19,494,640 | -0.13(-0.85%) |
Apr 03, 2014 | 14.93 | 15.03 | 14.81 | 14.92 | 19,854,416 | -0.07(-0.50%) |
Apr 02, 2014 | 15.19 | 15.23 | 14.96 | 14.99 | 19,882,280 | -0.21(-1.38%) |
Apr 01, 2014 | 15.02 | 15.23 | 15.01 | 15.20 | 21,535,696 | +0.22(+1.50%) |
Mar 31, 2014 | 14.77 | 14.99 | 14.76 | 14.98 | 19,314,752 | +0.28(+1.93%) |
Mar 28, 2014 | 14.55 | 14.89 | 14.55 | 14.69 | 15,032,007 | +0.16(+1.13%) |
Mar 27, 2014 | 14.22 | 14.59 | 14.22 | 14.53 | 18,982,772 | +0.25(+1.73%) |
Mar 26, 2014 | 14.41 | 14.47 | 14.28 | 14.28 | 14,047,836 | -0.02(-0.16%) |
Mar 25, 2014 | 14.06 | 14.35 | 14.06 | 14.30 | 22,882,592 | +0.36(+2.57%) |
Mar 24, 2014 | 13.92 | 13.97 | 13.77 | 13.95 | 10,556,815 | +0.08(+0.59%) |
Mar 21, 2014 | 14.05 | 14.10 | 13.78 | 13.86 | 17,222,134 | -0.24(-1.70%) |
Mar 20, 2014 | 13.88 | 14.10 | 13.82 | 14.10 | 17,541,878 | -0.02(-0.16%) |
Mar 19, 2014 | 14.28 | 14.29 | 14.04 | 14.13 | 14,163,732 | -0.22(-1.56%) |
Mar 18, 2014 | 14.28 | 14.36 | 14.24 | 14.35 | 15,984,051 | +0.05(+0.37%) |
Mar 17, 2014 | 14.24 | 14.33 | 14.18 | 14.30 | 14,417,001 | +0.16(+1.11%) |
Mar 14, 2014 | 14.32 | 14.43 | 14.13 | 14.14 | 17,479,368 | -0.28(-1.92%) |
Mar 13, 2014 | 14.53 | 14.60 | 14.35 | 14.42 | 24,613,250 | -0.12(-0.82%) |
Mar 12, 2014 | 14.04 | 14.58 | 14.04 | 14.54 | 28,416,922 | +0.49(+3.52%) |
Mar 11, 2014 | 14.16 | 14.18 | 13.98 | 14.04 | 11,638,985 | -0.14(-1.00%) |
Mar 10, 2014 | 13.99 | 14.19 | 13.97 | 14.19 | 14,237,721 | +0.14(+1.01%) |
Mar 07, 2014 | 14.22 | 14.23 | 13.98 | 14.04 | 18,917,224 | -0.07(-0.53%) |
Mar 06, 2014 | 14.02 | 14.13 | 13.97 | 14.12 | 19,013,170 | +0.36(+2.61%) |
Mar 05, 2014 | 13.71 | 13.78 | 13.66 | 13.76 | 13,143,251 | +0.26(+1.94%) |
Mar 04, 2014 | 13.51 | 13.56 | 13.47 | 13.50 | 16,772,709 | +0.01(+0.06%) |