Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.64 | 14.71 | 14.62 | 14.70 | 46,699,404 | +0.03(+0.17%) |
Feb 26, 2015 | 14.51 | 14.71 | 14.49 | 14.67 | 54,439,104 | +0.12(+0.85%) |
Feb 25, 2015 | 14.52 | 14.56 | 14.45 | 14.55 | 41,935,832 | +0.07(+0.47%) |
Feb 24, 2015 | 14.36 | 14.51 | 14.29 | 14.48 | 45,566,724 | +0.09(+0.59%) |
Feb 23, 2015 | 14.45 | 14.48 | 14.35 | 14.40 | 55,051,012 | -0.10(-0.67%) |
Feb 20, 2015 | 14.49 | 14.50 | 14.39 | 14.50 | 50,034,016 | -0.00(-0.03%) |
Feb 19, 2015 | 14.67 | 14.67 | 14.47 | 14.50 | 44,465,872 | -0.17(-1.16%) |
Feb 18, 2015 | 14.77 | 14.77 | 14.61 | 14.67 | 40,196,136 | -0.09(-0.63%) |
Feb 17, 2015 | 14.72 | 14.77 | 14.65 | 14.76 | 45,265,744 | +0.02(+0.14%) |
Feb 13, 2015 | 14.70 | 14.74 | 14.74 | 14.74 | 37,809,764 | +0.02(+0.14%) |
Feb 12, 2015 | 14.64 | 14.73 | 14.56 | 14.72 | 46,701,760 | +0.09(+0.64%) |
Feb 11, 2015 | 14.80 | 14.81 | 14.57 | 14.63 | 74,999,960 | -0.20(-1.32%) |
Feb 10, 2015 | 14.83 | 14.92 | 14.80 | 14.82 | 46,720,948 | +0.09(+0.61%) |
Feb 09, 2015 | 14.76 | 14.85 | 14.71 | 14.73 | 47,274,172 | -0.10(-0.66%) |
Feb 06, 2015 | 14.67 | 14.91 | 14.64 | 14.83 | 65,144,508 | +0.14(+0.96%) |
Feb 05, 2015 | 14.67 | 14.72 | 14.60 | 14.69 | 44,848,780 | +0.06(+0.38%) |
Feb 04, 2015 | 14.60 | 14.78 | 14.56 | 14.64 | 70,164,216 | +0.03(+0.20%) |
Feb 03, 2015 | 14.32 | 14.61 | 14.31 | 14.61 | 97,866,368 | +0.33(+2.32%) |
Feb 02, 2015 | 14.17 | 14.30 | 13.95 | 14.27 | 87,623,128 | +0.27(+1.94%) |
Jan 30, 2015 | 13.94 | 14.22 | 13.92 | 14.00 | 132,316,544 | -0.02(-0.12%) |
Jan 29, 2015 | 13.90 | 14.08 | 13.79 | 14.02 | 73,035,960 | +0.12(+0.86%) |
Jan 28, 2015 | 14.24 | 14.31 | 13.88 | 13.90 | 107,772,504 | -0.06(-0.40%) |
Jan 27, 2015 | 14.07 | 14.09 | 13.96 | 13.96 | 72,361,048 | -0.16(-1.12%) |
Jan 26, 2015 | 14.17 | 14.18 | 14.06 | 14.11 | 67,065,088 | -0.08(-0.57%) |
Jan 23, 2015 | 14.38 | 14.38 | 14.18 | 14.19 | 59,833,060 | -0.18(-1.24%) |
Jan 22, 2015 | 14.39 | 14.43 | 14.16 | 14.37 | 81,706,256 | -0.09(-0.62%) |
Jan 21, 2015 | 14.38 | 14.56 | 14.31 | 14.46 | 81,925,016 | +0.02(+0.15%) |
Jan 20, 2015 | 14.41 | 14.44 | 14.27 | 14.44 | 47,520,216 | +0.06(+0.44%) |
Jan 16, 2015 | 14.10 | 14.40 | 14.10 | 14.38 | 88,225,840 | +0.23(+1.62%) |
Jan 15, 2015 | 14.18 | 14.32 | 14.11 | 14.15 | 60,654,892 | -0.03(-0.21%) |
Jan 14, 2015 | 14.16 | 14.23 | 14.05 | 14.18 | 51,778,988 | -0.07(-0.48%) |
Jan 13, 2015 | 14.34 | 14.43 | 14.15 | 14.24 | 57,035,400 | +0.00(+0.00%) |
Jan 12, 2015 | 14.29 | 14.36 | 14.24 | 14.24 | 47,355,016 | +0.04(+0.27%) |
Jan 09, 2015 | 14.30 | 14.33 | 14.20 | 14.21 | 50,528,916 | -0.04(-0.30%) |
Jan 08, 2015 | 14.14 | 14.28 | 14.10 | 14.25 | 53,574,696 | +0.14(+0.99%) |
Jan 07, 2015 | 14.28 | 14.29 | 13.92 | 14.11 | 74,421,480 | +0.02(+0.12%) |
Jan 06, 2015 | 14.16 | 14.18 | 13.99 | 14.09 | 70,399,280 | +0.02(+0.15%) |
Jan 05, 2015 | 14.21 | 14.23 | 14.06 | 14.07 | 72,546,968 | -0.13(-0.94%) |
Jan 02, 2015 | 14.09 | 14.25 | 14.13 | 14.21 | 49,031,988 | +0.12(+0.83%) |
Dec 31, 2014 | 14.25 | 14.09 | 14.09 | 14.09 | 57,649,184 | -0.21(-1.44%) |
Dec 30, 2014 | 14.30 | 14.34 | 14.27 | 14.29 | 29,490,148 | -0.01(-0.09%) |
Dec 29, 2014 | 14.29 | 14.37 | 14.27 | 14.31 | 30,299,086 | -0.03(-0.18%) |
Dec 26, 2014 | 14.28 | 14.36 | 14.25 | 14.33 | 27,388,522 | +0.09(+0.62%) |
Dec 24, 2014 | 14.27 | 14.24 | 14.24 | 14.24 | 21,058,388 | -0.03(-0.21%) |
Dec 23, 2014 | 14.29 | 14.33 | 14.22 | 14.27 | 46,253,556 | +0.08(+0.53%) |
Dec 22, 2014 | 14.12 | 14.25 | 14.08 | 14.20 | 54,085,496 | +0.13(+0.92%) |
Dec 19, 2014 | 14.04 | 14.16 | 13.99 | 14.07 | 95,846,992 | +0.01(+0.09%) |
Dec 18, 2014 | 13.85 | 14.05 | 13.78 | 14.05 | 89,617,208 | +0.35(+2.57%) |
Dec 17, 2014 | 13.51 | 13.76 | 13.49 | 13.70 | 68,994,080 | +0.22(+1.65%) |
Dec 16, 2014 | 13.52 | 13.76 | 13.47 | 13.48 | 69,021,616 | -0.05(-0.34%) |
Dec 15, 2014 | 13.55 | 13.61 | 13.45 | 13.53 | 71,498,752 | +0.04(+0.28%) |
Dec 12, 2014 | 13.64 | 13.66 | 13.49 | 13.49 | 71,698,608 | -0.23(-1.68%) |
Dec 11, 2014 | 13.68 | 13.86 | 13.66 | 13.72 | 66,749,476 | +0.09(+0.68%) |
Dec 10, 2014 | 13.79 | 13.79 | 13.59 | 13.63 | 82,881,568 | -0.17(-1.22%) |
Dec 09, 2014 | 13.97 | 13.98 | 13.59 | 13.79 | 141,240,192 | -0.42(-2.92%) |
Dec 08, 2014 | 14.25 | 14.30 | 14.20 | 14.21 | 40,713,432 | -0.03(-0.18%) |
Dec 05, 2014 | 14.21 | 14.22 | 14.16 | 14.23 | 45,048,556 | +0.01(+0.09%) |
Dec 04, 2014 | 14.29 | 14.30 | 14.15 | 14.22 | 54,909,568 | -0.04(-0.26%) |
Dec 03, 2014 | 14.36 | 14.37 | 14.23 | 14.26 | 73,293,272 | -0.12(-0.85%) |
Dec 02, 2014 | 14.63 | 14.68 | 14.33 | 14.38 | 87,926,136 | -0.32(-2.20%) |
Dec 01, 2014 | 14.80 | 14.83 | 14.64 | 14.70 | 47,515,056 | -0.13(-0.90%) |
Nov 28, 2014 | 14.80 | 14.92 | 14.78 | 14.84 | 30,163,184 | +0.10(+0.71%) |
Nov 26, 2014 | 14.63 | 14.73 | 14.73 | 14.73 | 33,721,700 | +0.13(+0.89%) |
Nov 25, 2014 | 14.53 | 14.62 | 14.39 | 14.60 | 69,961,936 | +0.05(+0.35%) |
Nov 24, 2014 | 14.67 | 14.72 | 14.35 | 14.55 | 87,456,320 | -0.24(-1.64%) |
Nov 21, 2014 | 14.88 | 14.89 | 14.67 | 14.80 | 67,387,984 | +0.00(+0.00%) |
Nov 20, 2014 | 14.83 | 14.86 | 14.76 | 14.80 | 29,218,752 | -0.04(-0.25%) |
Nov 19, 2014 | 14.94 | 14.96 | 14.75 | 14.83 | 46,119,984 | -0.15(-0.98%) |
Nov 18, 2014 | 15.00 | 15.04 | 14.94 | 14.98 | 40,826,164 | -0.05(-0.36%) |
Nov 17, 2014 | 15.04 | 15.06 | 14.94 | 15.04 | 30,895,868 | -0.02(-0.14%) |
Nov 14, 2014 | 14.95 | 15.16 | 14.93 | 15.06 | 49,008,852 | +0.12(+0.81%) |
Nov 13, 2014 | 14.83 | 15.06 | 14.80 | 14.93 | 49,833,648 | +0.09(+0.59%) |
Nov 12, 2014 | 14.70 | 14.86 | 14.66 | 14.85 | 44,704,184 | +0.13(+0.85%) |
Nov 11, 2014 | 14.74 | 14.74 | 14.60 | 14.72 | 29,312,824 | -0.01(-0.06%) |
Nov 10, 2014 | 14.70 | 14.74 | 14.54 | 14.73 | 42,696,036 | +0.09(+0.60%) |
Nov 07, 2014 | 14.56 | 14.67 | 14.48 | 14.64 | 42,879,620 | +0.08(+0.55%) |
Nov 06, 2014 | 14.64 | 14.66 | 14.48 | 14.56 | 41,587,028 | -0.08(-0.57%) |
Nov 05, 2014 | 14.65 | 14.66 | 14.56 | 14.65 | 37,165,440 | +0.05(+0.37%) |
Nov 04, 2014 | 14.67 | 14.71 | 14.53 | 14.59 | 42,530,480 | -0.02(-0.14%) |
Nov 03, 2014 | 14.67 | 14.69 | 14.52 | 14.61 | 52,934,192 | +0.00(+0.00%) |
Oct 31, 2014 | 14.58 | 14.62 | 14.50 | 14.61 | 57,296,888 | +0.14(+0.96%) |
Oct 30, 2014 | 14.37 | 14.48 | 14.31 | 14.47 | 44,067,112 | +0.05(+0.32%) |
Oct 29, 2014 | 14.43 | 14.53 | 14.33 | 14.43 | 53,958,028 | +0.03(+0.20%) |
Oct 28, 2014 | 14.39 | 14.43 | 14.29 | 14.40 | 62,091,092 | +0.09(+0.64%) |
Oct 27, 2014 | 14.21 | 14.36 | 14.21 | 14.31 | 60,464,440 | +0.10(+0.71%) |
Oct 24, 2014 | 14.10 | 14.23 | 13.97 | 14.21 | 71,141,832 | +0.09(+0.62%) |
Oct 23, 2014 | 14.28 | 14.31 | 14.03 | 14.12 | 133,228,088 | -0.35(-2.43%) |
Oct 22, 2014 | 14.59 | 14.59 | 14.42 | 14.47 | 59,505,344 | -0.05(-0.35%) |
Oct 21, 2014 | 14.37 | 14.54 | 14.30 | 14.52 | 51,909,056 | +0.14(+0.99%) |
Oct 20, 2014 | 14.29 | 14.38 | 14.24 | 14.38 | 36,381,460 | +0.08(+0.59%) |
Oct 17, 2014 | 14.16 | 14.34 | 14.12 | 14.29 | 58,346,636 | +0.18(+1.31%) |
Oct 16, 2014 | 14.10 | 14.19 | 13.95 | 14.11 | 69,671,336 | -0.10(-0.68%) |
Oct 15, 2014 | 14.13 | 14.25 | 13.88 | 14.21 | 115,786,960 | +0.01(+0.09%) |
Oct 14, 2014 | 14.21 | 14.27 | 14.14 | 14.19 | 53,974,908 | +0.01(+0.06%) |
Oct 13, 2014 | 14.33 | 14.40 | 14.18 | 14.18 | 56,341,988 | -0.18(-1.26%) |
Oct 10, 2014 | 14.58 | 14.60 | 14.36 | 14.36 | 69,025,496 | -0.17(-1.18%) |
Oct 09, 2014 | 14.72 | 14.77 | 14.51 | 14.54 | 51,530,860 | -0.21(-1.39%) |
Oct 08, 2014 | 14.65 | 14.75 | 14.52 | 14.74 | 59,972,220 | +0.12(+0.80%) |
Oct 07, 2014 | 14.71 | 14.74 | 14.62 | 14.62 | 51,676,408 | -0.07(-0.45%) |
Oct 06, 2014 | 14.72 | 14.79 | 14.64 | 14.69 | 53,452,576 | +0.05(+0.37%) |
Oct 03, 2014 | 14.60 | 14.97 | 14.52 | 14.64 | 50,198,236 | +0.16(+1.11%) |
Oct 02, 2014 | 14.50 | 14.54 | 14.41 | 14.48 | 59,985,564 | +0.00(+0.03%) |
Oct 01, 2014 | 14.53 | 14.58 | 14.46 | 14.47 | 69,714,672 | -0.12(-0.79%) |
Sep 30, 2014 | 14.60 | 14.65 | 14.53 | 14.59 | 48,375,704 | +0.00(+0.03%) |
Sep 29, 2014 | 14.55 | 14.60 | 14.48 | 14.58 | 36,185,064 | -0.02(-0.14%) |
Sep 26, 2014 | 14.57 | 14.63 | 14.47 | 14.60 | 34,672,648 | +0.08(+0.57%) |
Sep 25, 2014 | 14.66 | 14.67 | 14.48 | 14.52 | 51,304,548 | -0.13(-0.90%) |
Sep 24, 2014 | 14.62 | 14.69 | 14.56 | 14.65 | 32,167,006 | +0.06(+0.40%) |
Sep 23, 2014 | 14.68 | 14.70 | 14.58 | 14.60 | 40,593,828 | -0.10(-0.68%) |
Sep 22, 2014 | 14.68 | 14.72 | 14.61 | 14.69 | 39,663,696 | +0.01(+0.09%) |
Sep 19, 2014 | 14.63 | 14.69 | 14.58 | 14.68 | 52,892,572 | +0.13(+0.88%) |
Sep 18, 2014 | 14.54 | 14.59 | 14.49 | 14.55 | 41,629,520 | +0.06(+0.40%) |
Sep 17, 2014 | 14.50 | 14.57 | 14.42 | 14.50 | 41,408,144 | +0.03(+0.20%) |
Sep 16, 2014 | 14.33 | 14.49 | 14.31 | 14.47 | 37,825,544 | +0.11(+0.75%) |
Sep 15, 2014 | 14.33 | 14.40 | 14.25 | 14.36 | 35,487,028 | +0.08(+0.55%) |
Sep 12, 2014 | 14.42 | 14.45 | 14.22 | 14.28 | 48,847,012 | -0.14(-1.00%) |
Sep 11, 2014 | 14.33 | 14.44 | 14.28 | 14.43 | 38,725,828 | +0.06(+0.43%) |
Sep 10, 2014 | 14.38 | 14.40 | 14.24 | 14.36 | 42,808,860 | +0.02(+0.12%) |
Sep 09, 2014 | 14.50 | 14.51 | 14.30 | 14.35 | 45,382,480 | -0.14(-1.00%) |
Sep 08, 2014 | 14.54 | 14.54 | 14.45 | 14.49 | 26,058,306 | -0.06(-0.40%) |
Sep 05, 2014 | 14.47 | 14.60 | 14.45 | 14.55 | 43,012,060 | +0.09(+0.60%) |
Sep 04, 2014 | 14.48 | 14.49 | 14.41 | 14.46 | 30,158,656 | -0.01(-0.09%) |
Sep 03, 2014 | 14.42 | 14.49 | 14.41 | 14.48 | 31,469,962 | +0.05(+0.37%) |
Sep 02, 2014 | 14.46 | 14.48 | 14.36 | 14.42 | 30,655,282 | -0.05(-0.34%) |
Aug 29, 2014 | 14.38 | 14.47 | 14.47 | 14.47 | 30,702,522 | +0.09(+0.63%) |
Aug 28, 2014 | 14.35 | 14.38 | 14.31 | 14.38 | 25,439,372 | -0.00(-0.03%) |
Aug 27, 2014 | 14.32 | 14.40 | 14.30 | 14.38 | 35,883,636 | +0.10(+0.72%) |
Aug 26, 2014 | 14.32 | 14.34 | 14.26 | 14.28 | 35,767,428 | -0.00(-0.03%) |
Aug 25, 2014 | 14.29 | 14.35 | 14.26 | 14.29 | 41,842,320 | +0.00(+0.03%) |
Aug 22, 2014 | 14.31 | 14.33 | 14.23 | 14.28 | 34,514,432 | -0.06(-0.40%) |
Aug 21, 2014 | 14.29 | 14.38 | 14.29 | 14.34 | 38,489,828 | +0.05(+0.32%) |
Aug 20, 2014 | 14.30 | 14.31 | 14.26 | 14.29 | 30,322,000 | +0.02(+0.15%) |
Aug 19, 2014 | 14.36 | 14.36 | 14.21 | 14.27 | 49,470,712 | -0.07(-0.49%) |
Aug 18, 2014 | 14.43 | 14.45 | 14.31 | 14.34 | 44,678,588 | -0.04(-0.26%) |
Aug 15, 2014 | 14.46 | 14.47 | 14.26 | 14.38 | 65,124,996 | -0.07(-0.49%) |
Aug 14, 2014 | 14.42 | 14.46 | 14.33 | 14.45 | 35,243,828 | +0.09(+0.63%) |
Aug 13, 2014 | 14.38 | 14.40 | 14.28 | 14.36 | 38,535,520 | +0.02(+0.14%) |
Aug 12, 2014 | 14.31 | 14.36 | 14.27 | 14.34 | 37,021,452 | +0.07(+0.49%) |
Aug 11, 2014 | 14.36 | 14.39 | 14.24 | 14.27 | 35,569,740 | +0.00(+0.00%) |
Aug 08, 2014 | 14.20 | 14.28 | 14.15 | 14.27 | 45,347,364 | +0.11(+0.76%) |
Aug 07, 2014 | 14.38 | 14.40 | 14.14 | 14.16 | 50,141,668 | -0.17(-1.18%) |
Aug 06, 2014 | 14.49 | 14.50 | 14.22 | 14.33 | 86,824,368 | -0.20(-1.40%) |
Aug 05, 2014 | 14.64 | 14.68 | 14.49 | 14.53 | 47,095,424 | -0.14(-0.99%) |
Aug 04, 2014 | 14.64 | 14.71 | 14.57 | 14.68 | 51,033,264 | +0.05(+0.37%) |
Aug 01, 2014 | 14.81 | 14.83 | 14.60 | 14.62 | 57,890,328 | -0.11(-0.73%) |
Jul 31, 2014 | 14.92 | 14.99 | 14.70 | 14.73 | 81,143,120 | -0.32(-2.12%) |
Jul 30, 2014 | 15.09 | 15.16 | 14.93 | 15.05 | 49,396,268 | -0.10(-0.63%) |
Jul 29, 2014 | 15.49 | 15.51 | 15.09 | 15.15 | 223,348,832 | +0.39(+2.64%) |
Jul 28, 2014 | 14.72 | 14.81 | 14.69 | 14.76 | 49,750,428 | +0.05(+0.31%) |
Jul 25, 2014 | 14.64 | 14.78 | 14.64 | 14.71 | 45,088,620 | +0.02(+0.11%) |
Jul 24, 2014 | 14.67 | 14.79 | 14.50 | 14.69 | 109,075,376 | -0.16(-1.06%) |
Jul 23, 2014 | 14.86 | 14.89 | 14.82 | 14.85 | 36,310,836 | -0.02(-0.17%) |
Jul 22, 2014 | 14.91 | 14.94 | 14.81 | 14.88 | 43,931,088 | -0.01(-0.06%) |
Jul 21, 2014 | 14.93 | 14.97 | 14.85 | 14.89 | 50,530,960 | -0.09(-0.58%) |
Jul 18, 2014 | 14.98 | 14.98 | 14.90 | 14.97 | 38,974,132 | +0.06(+0.39%) |
Jul 17, 2014 | 15.01 | 15.10 | 14.89 | 14.91 | 46,197,720 | -0.17(-1.15%) |
Jul 16, 2014 | 15.09 | 15.13 | 15.04 | 15.09 | 48,849,100 | +0.09(+0.58%) |
Jul 15, 2014 | 14.88 | 15.05 | 14.87 | 15.00 | 84,514,000 | +0.16(+1.06%) |
Jul 14, 2014 | 14.84 | 14.88 | 14.78 | 14.84 | 30,275,702 | +0.04(+0.28%) |
Jul 11, 2014 | 14.79 | 14.83 | 14.72 | 14.80 | 27,927,092 | +0.02(+0.17%) |
Jul 10, 2014 | 14.65 | 14.81 | 14.65 | 14.78 | 35,231,176 | +0.02(+0.14%) |
Jul 09, 2014 | 14.78 | 14.79 | 14.70 | 14.76 | 38,434,396 | +0.04(+0.25%) |
Jul 08, 2014 | 14.71 | 14.79 | 14.66 | 14.72 | 48,579,792 | +0.00(+0.00%) |
Jul 07, 2014 | 14.67 | 14.75 | 14.65 | 14.72 | 47,891,884 | +0.07(+0.50%) |
Jul 03, 2014 | 14.65 | 14.65 | 14.65 | 14.65 | 28,584,600 | +0.07(+0.48%) |
Jul 02, 2014 | 14.50 | 14.58 | 14.48 | 14.58 | 34,707,680 | +0.08(+0.54%) |
Jul 01, 2014 | 14.40 | 14.52 | 14.36 | 14.50 | 53,066,292 | +0.05(+0.34%) |
Jun 30, 2014 | 14.47 | 14.53 | 14.44 | 14.45 | 46,776,888 | -0.02(-0.14%) |
Jun 27, 2014 | 14.37 | 14.48 | 14.34 | 14.47 | 51,252,012 | +0.06(+0.43%) |
Jun 26, 2014 | 14.43 | 14.43 | 14.34 | 14.41 | 38,627,368 | +0.00(+0.00%) |
Jun 25, 2014 | 14.39 | 14.42 | 14.34 | 14.41 | 37,372,344 | -0.01(-0.09%) |
Jun 24, 2014 | 14.46 | 14.54 | 14.39 | 14.42 | 51,778,904 | -0.04(-0.28%) |
Jun 23, 2014 | 14.54 | 14.54 | 14.41 | 14.46 | 35,475,144 | +0.00(+0.00%) |
Jun 20, 2014 | 14.56 | 14.61 | 14.45 | 14.46 | 70,925,856 | +0.01(+0.09%) |
Jun 19, 2014 | 14.40 | 14.46 | 14.38 | 14.45 | 47,715,276 | +0.07(+0.45%) |
Jun 18, 2014 | 14.31 | 14.39 | 14.29 | 14.38 | 49,104,296 | +0.07(+0.51%) |
Jun 17, 2014 | 14.31 | 14.36 | 14.28 | 14.31 | 42,354,840 | +0.02(+0.11%) |
Jun 16, 2014 | 14.29 | 14.34 | 14.26 | 14.29 | 34,463,716 | -0.02(-0.14%) |
Jun 13, 2014 | 14.27 | 14.36 | 14.21 | 14.32 | 48,884,068 | +0.08(+0.57%) |
Jun 12, 2014 | 14.24 | 14.25 | 14.15 | 14.23 | 46,645,764 | +0.01(+0.06%) |
Jun 11, 2014 | 14.28 | 14.32 | 14.22 | 14.23 | 39,959,376 | -0.05(-0.37%) |
Jun 10, 2014 | 14.27 | 14.34 | 14.25 | 14.28 | 42,876,312 | -0.03(-0.23%) |
Jun 06, 2014 | 14.33 | 14.34 | 14.26 | 14.31 | 41,919,972 | -0.03(-0.23%) |
Jun 05, 2014 | 14.33 | 14.36 | 14.22 | 14.34 | 54,481,180 | +0.02(+0.14%) |
Jun 04, 2014 | 14.38 | 14.38 | 14.28 | 14.32 | 65,697,556 | -0.06(-0.43%) |
Jun 03, 2014 | 14.48 | 14.55 | 14.36 | 14.38 | 54,404,532 | -0.10(-0.68%) |
Jun 02, 2014 | 14.51 | 14.53 | 14.43 | 14.48 | 39,694,676 | -0.01(-0.08%) |
May 30, 2014 | 14.42 | 14.52 | 14.42 | 14.49 | 39,551,448 | +0.03(+0.23%) |
May 29, 2014 | 14.45 | 14.48 | 14.30 | 14.46 | 34,527,088 | +0.02(+0.14%) |
May 28, 2014 | 14.42 | 14.51 | 14.39 | 14.44 | 50,170,420 | +0.05(+0.37%) |
May 27, 2014 | 14.42 | 14.47 | 14.34 | 14.39 | 54,901,832 | -0.04(-0.31%) |
May 23, 2014 | 14.45 | 14.43 | 14.43 | 14.43 | 42,514,736 | -0.04(-0.24%) |
May 22, 2014 | 14.43 | 14.51 | 14.40 | 14.47 | 32,488,480 | +0.06(+0.39%) |
May 21, 2014 | 14.58 | 14.59 | 14.34 | 14.41 | 79,697,912 | -0.09(-0.65%) |
May 20, 2014 | 14.85 | 14.85 | 14.47 | 14.51 | 97,770,232 | -0.36(-2.42%) |
May 19, 2014 | 14.71 | 15.02 | 14.62 | 14.87 | 189,906,032 | -0.15(-0.98%) |
May 16, 2014 | 14.94 | 15.03 | 14.92 | 15.01 | 58,782,180 | +0.09(+0.60%) |
May 15, 2014 | 14.88 | 14.96 | 14.54 | 14.92 | 49,698,128 | +0.05(+0.36%) |
May 14, 2014 | 14.75 | 14.94 | 14.72 | 14.87 | 59,167,604 | +0.08(+0.52%) |
May 13, 2014 | 14.91 | 14.93 | 14.67 | 14.79 | 83,766,416 | -0.15(-1.01%) |
May 12, 2014 | 15.01 | 15.01 | 14.78 | 14.94 | 58,373,704 | +0.05(+0.36%) |
May 09, 2014 | 14.87 | 14.92 | 14.79 | 14.89 | 36,743,876 | +0.02(+0.11%) |
May 08, 2014 | 14.67 | 15.06 | 14.63 | 14.88 | 89,204,248 | +0.26(+1.79%) |
May 07, 2014 | 14.53 | 14.70 | 14.52 | 14.61 | 49,589,900 | +0.11(+0.76%) |
May 06, 2014 | 14.61 | 14.61 | 14.50 | 14.50 | 51,329,396 | -0.11(-0.76%) |
May 05, 2014 | 14.54 | 14.61 | 14.48 | 14.61 | 38,963,692 | +0.05(+0.37%) |
May 02, 2014 | 14.59 | 14.63 | 14.52 | 14.56 | 39,030,536 | +0.02(+0.14%) |
May 01, 2014 | 14.61 | 14.71 | 14.47 | 14.54 | 68,118,480 | -0.05(-0.34%) |
Apr 30, 2014 | 14.48 | 14.61 | 14.41 | 14.59 | 55,076,744 | +0.11(+0.79%) |
Apr 29, 2014 | 14.43 | 14.50 | 14.32 | 14.47 | 50,730,060 | +0.14(+0.97%) |
Apr 28, 2014 | 14.17 | 14.36 | 14.12 | 14.34 | 72,372,544 | +0.24(+1.71%) |
Apr 25, 2014 | 14.07 | 14.12 | 14.03 | 14.09 | 53,801,548 | -0.00(-0.03%) |
Apr 24, 2014 | 14.30 | 14.34 | 14.08 | 14.10 | 89,476,544 | -0.17(-1.20%) |
Apr 23, 2014 | 14.31 | 14.45 | 14.08 | 14.27 | 145,773,568 | -0.56(-3.77%) |
Apr 22, 2014 | 14.75 | 14.88 | 14.70 | 14.83 | 74,833,864 | +0.09(+0.64%) |
Apr 21, 2014 | 14.74 | 14.78 | 14.65 | 14.74 | 45,895,852 | +0.01(+0.05%) |
Apr 17, 2014 | 14.72 | 14.73 | 14.73 | 14.73 | 61,939,500 | -0.02(-0.17%) |
Apr 16, 2014 | 14.61 | 14.76 | 14.59 | 14.75 | 59,239,036 | +0.17(+1.18%) |
Apr 15, 2014 | 14.45 | 14.58 | 14.44 | 14.58 | 64,801,168 | +0.13(+0.91%) |
Apr 14, 2014 | 14.42 | 14.45 | 14.33 | 14.45 | 37,820,900 | +0.07(+0.45%) |
Apr 11, 2014 | 14.36 | 14.43 | 14.31 | 14.38 | 84,551,080 | +0.03(+0.23%) |
Apr 10, 2014 | 14.36 | 14.48 | 14.29 | 14.35 | 86,434,248 | +0.08(+0.57%) |
Apr 09, 2014 | 14.40 | 14.41 | 14.20 | 14.27 | 74,422,008 | -0.14(-0.99%) |
Apr 08, 2014 | 14.32 | 14.41 | 14.27 | 14.41 | 71,674,824 | +0.10(+0.69%) |
Apr 07, 2014 | 14.34 | 14.44 | 14.32 | 14.32 | 80,798,496 | -0.02(-0.17%) |
Apr 04, 2014 | 14.45 | 14.47 | 14.32 | 14.34 | 72,784,576 | -0.03(-0.22%) |
Apr 03, 2014 | 14.30 | 14.39 | 14.26 | 14.37 | 62,902,684 | +0.10(+0.74%) |
Apr 02, 2014 | 14.18 | 14.31 | 14.13 | 14.27 | 69,443,776 | +0.11(+0.80%) |
Apr 01, 2014 | 14.12 | 14.17 | 13.98 | 14.15 | 71,331,792 | +0.01(+0.06%) |
Mar 31, 2014 | 14.24 | 14.32 | 14.11 | 14.15 | 75,383,152 | +0.00(+0.00%) |
Mar 28, 2014 | 14.15 | 14.19 | 14.02 | 14.15 | 61,348,440 | +0.04(+0.31%) |
Mar 27, 2014 | 13.98 | 14.13 | 13.96 | 14.10 | 73,848,800 | +0.14(+1.01%) |
Mar 26, 2014 | 14.08 | 14.13 | 13.96 | 13.96 | 95,471,768 | -0.04(-0.32%) |
Mar 25, 2014 | 13.87 | 14.07 | 13.86 | 14.00 | 82,590,896 | +0.10(+0.75%) |
Mar 24, 2014 | 13.88 | 14.02 | 13.81 | 13.90 | 133,364,368 | +0.06(+0.47%) |
Mar 21, 2014 | 13.85 | 14.04 | 13.77 | 13.84 | 126,455,704 | +0.08(+0.62%) |
Mar 20, 2014 | 13.34 | 13.77 | 13.31 | 13.75 | 155,090,992 | +0.46(+3.43%) |
Mar 19, 2014 | 13.32 | 13.45 | 13.24 | 13.29 | 78,813,008 | -0.01(-0.06%) |
Mar 18, 2014 | 13.28 | 13.33 | 13.25 | 13.30 | 64,222,964 | +0.04(+0.27%) |
Mar 17, 2014 | 13.18 | 13.27 | 13.12 | 13.27 | 58,451,144 | +0.16(+1.23%) |
Mar 14, 2014 | 13.02 | 13.15 | 13.01 | 13.11 | 55,456,008 | +0.06(+0.43%) |
Mar 13, 2014 | 13.11 | 13.17 | 13.03 | 13.05 | 53,759,108 | -0.01(-0.09%) |
Mar 12, 2014 | 13.01 | 13.10 | 12.97 | 13.06 | 62,039,860 | +0.06(+0.47%) |
Mar 11, 2014 | 13.12 | 13.12 | 12.96 | 13.00 | 51,395,532 | -0.11(-0.86%) |
Mar 10, 2014 | 13.02 | 13.13 | 12.98 | 13.11 | 61,816,152 | -0.01(-0.09%) |
Mar 07, 2014 | 13.10 | 13.15 | 13.02 | 13.13 | 67,277,896 | +0.08(+0.62%) |
Mar 06, 2014 | 12.97 | 13.06 | 12.95 | 13.04 | 48,420,848 | +0.08(+0.65%) |
Mar 05, 2014 | 13.00 | 13.00 | 12.91 | 12.96 | 59,538,732 | -0.01(-0.06%) |
Mar 04, 2014 | 12.95 | 13.00 | 12.92 | 12.97 | 70,512,552 | +0.12(+0.91%) |