Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.66 | 18.89 | 18.58 | 18.61 | 50,122,200 | -0.12(-0.66%) |
Mar 30, 2015 | 18.59 | 18.81 | 18.58 | 18.73 | 36,409,660 | +0.20(+1.09%) |
Mar 27, 2015 | 18.36 | 18.66 | 18.33 | 18.53 | 52,195,480 | +0.16(+0.87%) |
Mar 26, 2015 | 18.48 | 18.57 | 18.28 | 18.37 | 58,599,140 | -0.18(-0.97%) |
Mar 25, 2015 | 18.76 | 19.02 | 18.51 | 18.55 | 68,579,040 | -0.16(-0.84%) |
Mar 24, 2015 | 18.70 | 18.76 | 18.61 | 18.70 | 44,561,280 | -0.05(-0.27%) |
Mar 23, 2015 | 18.90 | 19.09 | 18.75 | 18.76 | 44,783,360 | -0.17(-0.89%) |
Mar 20, 2015 | 18.81 | 18.97 | 18.80 | 18.92 | 75,271,056 | +0.26(+1.41%) |
Mar 19, 2015 | 18.69 | 18.86 | 18.61 | 18.66 | 38,303,740 | -0.09(-0.51%) |
Mar 18, 2015 | 18.50 | 18.80 | 18.34 | 18.76 | 52,985,360 | +0.16(+0.86%) |
Mar 17, 2015 | 18.56 | 18.73 | 18.48 | 18.60 | 40,735,720 | -0.07(-0.38%) |
Mar 16, 2015 | 18.52 | 18.70 | 18.34 | 18.67 | 47,080,040 | +0.14(+0.75%) |
Mar 13, 2015 | 18.58 | 18.70 | 18.34 | 18.53 | 52,233,160 | -0.18(-0.98%) |
Mar 12, 2015 | 18.44 | 18.77 | 18.38 | 18.71 | 56,197,020 | +0.39(+2.15%) |
Mar 11, 2015 | 18.53 | 18.67 | 18.31 | 18.32 | 49,898,140 | -0.16(-0.85%) |
Mar 10, 2015 | 18.87 | 18.89 | 18.46 | 18.48 | 62,411,940 | -0.45(-2.39%) |
Mar 09, 2015 | 18.92 | 18.97 | 18.76 | 18.93 | 46,226,800 | -0.08(-0.40%) |
Mar 06, 2015 | 19.28 | 19.35 | 18.94 | 19.00 | 52,540,840 | -0.39(-2.00%) |
Mar 05, 2015 | 19.28 | 19.42 | 19.19 | 19.39 | 53,805,780 | +0.26(+1.34%) |
Mar 04, 2015 | 19.29 | 19.23 | 19.11 | 19.14 | 45,123,000 | -0.09(-0.49%) |
Mar 03, 2015 | 19.20 | 19.30 | 19.08 | 19.23 | 38,922,500 | -0.05(-0.27%) |
Mar 02, 2015 | 19.04 | 19.30 | 18.97 | 19.28 | 42,771,980 | +0.27(+1.45%) |
Feb 27, 2015 | 19.20 | 19.30 | 18.99 | 19.01 | 50,646,180 | -0.23(-1.21%) |
Feb 26, 2015 | 19.20 | 19.47 | 19.16 | 19.24 | 53,710,100 | -0.03(-0.15%) |
Feb 25, 2015 | 18.86 | 19.39 | 18.83 | 19.27 | 63,486,800 | +0.34(+1.79%) |
Feb 24, 2015 | 18.93 | 19.02 | 18.81 | 18.93 | 38,430,680 | -0.08(-0.41%) |
Feb 23, 2015 | 19.17 | 19.23 | 18.90 | 19.01 | 43,513,420 | -0.18(-0.92%) |
Feb 20, 2015 | 18.93 | 19.18 | 18.79 | 19.18 | 65,160,460 | +0.23(+1.23%) |
Feb 19, 2015 | 18.67 | 19.09 | 18.67 | 18.95 | 58,985,000 | +0.28(+1.51%) |
Feb 18, 2015 | 18.77 | 18.84 | 18.64 | 18.67 | 52,994,040 | -0.10(-0.55%) |
Feb 17, 2015 | 18.89 | 19.00 | 18.63 | 18.77 | 73,462,640 | -0.32(-1.68%) |
Feb 13, 2015 | 18.92 | 19.09 | 19.09 | 19.09 | 69,502,000 | +0.23(+1.24%) |
Feb 12, 2015 | 18.75 | 18.93 | 18.66 | 18.86 | 55,818,500 | +0.10(+0.54%) |
Feb 11, 2015 | 18.56 | 18.86 | 18.55 | 18.76 | 55,716,600 | +0.11(+0.58%) |
Feb 10, 2015 | 18.56 | 18.71 | 18.43 | 18.65 | 45,732,080 | +0.12(+0.66%) |
Feb 09, 2015 | 18.55 | 18.72 | 18.36 | 18.53 | 54,468,800 | -0.19(-0.99%) |
Feb 06, 2015 | 18.74 | 18.80 | 18.55 | 18.71 | 77,847,640 | +0.02(+0.10%) |
Feb 05, 2015 | 18.30 | 18.94 | 18.30 | 18.69 | 144,887,536 | +0.46(+2.51%) |
Feb 04, 2015 | 17.92 | 18.38 | 17.91 | 18.24 | 83,369,736 | +0.06(+0.33%) |
Feb 03, 2015 | 18.01 | 18.39 | 18.01 | 18.18 | 124,227,656 | -0.05(-0.25%) |
Feb 02, 2015 | 17.50 | 18.25 | 17.50 | 18.22 | 204,536,864 | +0.50(+2.80%) |
Jan 30, 2015 | 17.32 | 17.98 | 17.15 | 17.73 | 477,121,184 | +2.14(+13.71%) |
Jan 29, 2015 | 15.24 | 15.64 | 14.97 | 15.59 | 167,825,184 | +0.39(+2.59%) |
Jan 28, 2015 | 15.49 | 15.58 | 15.19 | 15.20 | 61,266,900 | -0.14(-0.93%) |
Jan 27, 2015 | 15.31 | 15.51 | 15.13 | 15.34 | 58,358,820 | -0.15(-0.94%) |
Jan 26, 2015 | 15.59 | 15.65 | 15.38 | 15.48 | 63,380,340 | -0.14(-0.87%) |
Jan 23, 2015 | 15.40 | 15.85 | 15.39 | 15.62 | 89,928,376 | +0.10(+0.67%) |
Jan 22, 2015 | 15.00 | 15.61 | 15.00 | 15.52 | 107,233,920 | +0.65(+4.40%) |
Jan 21, 2015 | 14.48 | 15.30 | 14.36 | 14.86 | 201,290,720 | +0.39(+2.70%) |
Jan 20, 2015 | 14.63 | 14.67 | 14.32 | 14.47 | 61,335,040 | -0.07(-0.45%) |
Jan 16, 2015 | 14.31 | 14.54 | 14.26 | 14.54 | 69,563,520 | +0.19(+1.32%) |
Jan 15, 2015 | 14.70 | 14.80 | 14.34 | 14.35 | 88,323,320 | -0.32(-2.16%) |
Jan 14, 2015 | 14.60 | 14.80 | 14.33 | 14.66 | 109,879,736 | -0.07(-0.50%) |
Jan 13, 2015 | 14.87 | 15.07 | 14.66 | 14.74 | 82,721,520 | +0.17(+1.14%) |
Jan 12, 2015 | 14.88 | 14.93 | 14.46 | 14.57 | 68,189,016 | -0.28(-1.86%) |
Jan 09, 2015 | 15.07 | 15.14 | 14.83 | 14.85 | 51,847,200 | -0.18(-1.17%) |
Jan 08, 2015 | 15.02 | 15.16 | 14.81 | 15.02 | 61,750,820 | +0.10(+0.68%) |
Jan 07, 2015 | 14.88 | 15.06 | 14.77 | 14.92 | 52,800,980 | +0.16(+1.06%) |
Jan 06, 2015 | 15.11 | 15.15 | 14.62 | 14.76 | 70,335,800 | -0.35(-2.28%) |
Jan 05, 2015 | 15.35 | 15.42 | 15.04 | 15.11 | 55,372,660 | -0.32(-2.05%) |
Jan 02, 2015 | 15.63 | 15.74 | 15.35 | 15.43 | 55,762,020 | -0.09(-0.59%) |
Dec 31, 2014 | 15.58 | 15.52 | 15.52 | 15.52 | 40,960,000 | +0.00(+0.02%) |
Dec 30, 2014 | 15.50 | 15.70 | 15.47 | 15.52 | 41,857,960 | -0.09(-0.56%) |
Dec 29, 2014 | 15.39 | 15.71 | 15.33 | 15.60 | 60,172,420 | +0.15(+0.95%) |
Dec 26, 2014 | 15.25 | 15.54 | 15.19 | 15.45 | 57,876,020 | +0.30(+2.00%) |
Dec 24, 2014 | 15.32 | 15.15 | 15.15 | 15.15 | 30,276,000 | -0.16(-1.06%) |
Dec 23, 2014 | 15.35 | 15.37 | 15.16 | 15.31 | 54,366,980 | -0.01(-0.08%) |
Dec 22, 2014 | 15.10 | 15.37 | 15.10 | 15.33 | 80,040,216 | +0.33(+2.21%) |
Dec 19, 2014 | 14.85 | 15.08 | 14.78 | 14.99 | 174,182,576 | +0.11(+0.73%) |
Dec 18, 2014 | 15.20 | 15.22 | 14.66 | 14.89 | 154,112,176 | -0.06(-0.38%) |
Dec 17, 2014 | 14.82 | 14.98 | 14.65 | 14.94 | 88,614,696 | +0.19(+1.29%) |
Dec 16, 2014 | 15.22 | 15.22 | 14.75 | 14.75 | 129,985,160 | -0.55(-3.60%) |
Dec 15, 2014 | 15.44 | 15.54 | 15.11 | 15.30 | 76,686,576 | -0.06(-0.41%) |
Dec 12, 2014 | 15.20 | 15.53 | 15.15 | 15.37 | 63,246,440 | -0.00(-0.01%) |
Dec 11, 2014 | 15.39 | 15.63 | 15.30 | 15.37 | 65,398,480 | +0.08(+0.50%) |
Dec 10, 2014 | 15.60 | 15.66 | 15.23 | 15.29 | 64,889,600 | -0.33(-2.13%) |
Dec 09, 2014 | 15.15 | 15.68 | 15.06 | 15.62 | 80,687,896 | +0.29(+1.91%) |
Dec 08, 2014 | 15.58 | 15.83 | 15.24 | 15.33 | 72,781,616 | -0.30(-1.92%) |
Dec 05, 2014 | 15.84 | 15.85 | 15.54 | 15.63 | 65,304,280 | -0.21(-1.36%) |
Dec 04, 2014 | 15.78 | 15.93 | 15.67 | 15.85 | 65,906,140 | +0.02(+0.14%) |
Dec 03, 2014 | 16.29 | 16.34 | 15.72 | 15.82 | 113,788,256 | -0.49(-3.01%) |
Dec 02, 2014 | 16.38 | 16.40 | 16.16 | 16.32 | 55,710,980 | +0.02(+0.10%) |
Dec 01, 2014 | 16.91 | 17.03 | 16.30 | 16.30 | 98,781,296 | -0.63(-3.73%) |
Nov 28, 2014 | 16.80 | 17.06 | 16.80 | 16.93 | 61,035,960 | +0.25(+1.52%) |
Nov 26, 2014 | 16.69 | 16.68 | 16.68 | 16.68 | 39,672,000 | -0.07(-0.44%) |
Nov 25, 2014 | 16.76 | 16.82 | 16.56 | 16.75 | 51,224,680 | -0.03(-0.18%) |
Nov 24, 2014 | 16.74 | 16.87 | 16.68 | 16.78 | 55,069,700 | +0.15(+0.90%) |
Nov 21, 2014 | 16.77 | 16.92 | 16.57 | 16.63 | 89,331,736 | +0.10(+0.63%) |
Nov 20, 2014 | 16.20 | 16.63 | 16.17 | 16.53 | 68,704,096 | +0.20(+1.22%) |
Nov 19, 2014 | 16.36 | 16.42 | 16.20 | 16.33 | 65,609,680 | +0.08(+0.50%) |
Nov 18, 2014 | 16.20 | 16.48 | 16.16 | 16.25 | 70,873,936 | +0.09(+0.58%) |
Nov 17, 2014 | 16.32 | 16.40 | 15.90 | 16.15 | 95,689,456 | -0.24(-1.46%) |
Nov 14, 2014 | 15.86 | 16.64 | 15.82 | 16.39 | 177,555,696 | +0.57(+3.58%) |
Nov 13, 2014 | 15.60 | 15.89 | 15.58 | 15.82 | 73,712,656 | +0.25(+1.60%) |
Nov 12, 2014 | 15.54 | 15.63 | 15.44 | 15.58 | 43,633,960 | -0.03(-0.16%) |
Nov 11, 2014 | 15.30 | 15.62 | 15.18 | 15.60 | 76,081,336 | +0.35(+2.26%) |
Nov 10, 2014 | 15.00 | 15.29 | 15.00 | 15.26 | 56,088,780 | +0.26(+1.75%) |
Nov 07, 2014 | 14.89 | 15.00 | 14.81 | 14.99 | 52,947,040 | +0.16(+1.09%) |
Nov 06, 2014 | 14.83 | 14.85 | 14.61 | 14.83 | 75,136,280 | +0.01(+0.04%) |
Nov 05, 2014 | 15.15 | 15.20 | 14.71 | 14.83 | 93,468,496 | -0.31(-2.08%) |
Nov 04, 2014 | 15.20 | 15.21 | 15.01 | 15.14 | 68,518,616 | -0.15(-0.95%) |
Nov 03, 2014 | 15.31 | 15.40 | 15.16 | 15.29 | 64,848,160 | +0.01(+0.09%) |
Oct 31, 2014 | 15.26 | 15.29 | 15.07 | 15.27 | 91,035,896 | +0.32(+2.14%) |
Oct 30, 2014 | 14.70 | 14.99 | 14.62 | 14.95 | 81,060,016 | +0.25(+1.68%) |
Oct 29, 2014 | 14.96 | 14.98 | 14.65 | 14.71 | 97,653,176 | -0.07(-0.50%) |
Oct 28, 2014 | 14.49 | 14.88 | 14.49 | 14.78 | 111,493,720 | +0.28(+1.94%) |
Oct 27, 2014 | 14.29 | 14.52 | 14.35 | 14.50 | 118,977,296 | +0.15(+1.01%) |
Oct 24, 2014 | 14.22 | 14.69 | 14.20 | 14.35 | 396,118,240 | -1.31(-8.34%) |
Oct 23, 2014 | 15.67 | 15.84 | 15.57 | 15.66 | 180,135,344 | +0.01(+0.07%) |
Oct 22, 2014 | 15.77 | 15.95 | 15.63 | 15.65 | 62,593,980 | -0.12(-0.75%) |
Oct 21, 2014 | 15.49 | 15.78 | 15.35 | 15.77 | 71,248,640 | +0.46(+2.98%) |
Oct 20, 2014 | 15.15 | 15.33 | 15.10 | 15.31 | 64,775,500 | +0.13(+0.85%) |
Oct 17, 2014 | 15.36 | 15.46 | 15.14 | 15.18 | 88,184,360 | +0.04(+0.26%) |
Oct 16, 2014 | 14.69 | 15.34 | 14.69 | 15.14 | 94,627,120 | -0.16(-1.02%) |
Oct 15, 2014 | 15.22 | 15.39 | 14.96 | 15.30 | 106,925,576 | -0.12(-0.76%) |
Oct 14, 2014 | 15.40 | 15.61 | 15.29 | 15.42 | 67,716,080 | +0.09(+0.61%) |
Oct 13, 2014 | 15.49 | 15.66 | 15.17 | 15.32 | 87,376,576 | -0.25(-1.59%) |
Oct 10, 2014 | 15.70 | 15.89 | 15.57 | 15.57 | 73,686,280 | -0.20(-1.26%) |
Oct 09, 2014 | 16.07 | 16.11 | 15.73 | 15.77 | 71,776,576 | -0.37(-2.27%) |
Oct 08, 2014 | 15.83 | 16.21 | 15.71 | 16.14 | 69,160,176 | +0.29(+1.80%) |
Oct 07, 2014 | 15.97 | 16.10 | 15.83 | 15.85 | 47,310,960 | -0.26(-1.62%) |
Oct 06, 2014 | 16.18 | 16.21 | 15.98 | 16.11 | 45,883,640 | -0.03(-0.17%) |
Oct 03, 2014 | 16.02 | 16.26 | 15.98 | 16.14 | 60,757,820 | +0.22(+1.36%) |
Oct 02, 2014 | 15.85 | 15.93 | 15.57 | 15.92 | 71,078,856 | +0.05(+0.30%) |
Oct 01, 2014 | 16.10 | 16.11 | 15.78 | 15.87 | 61,915,860 | -0.25(-1.54%) |
Sep 30, 2014 | 16.07 | 16.17 | 15.93 | 16.12 | 52,797,340 | +0.03(+0.19%) |
Sep 29, 2014 | 16.02 | 16.19 | 15.95 | 16.09 | 38,589,580 | -0.07(-0.43%) |
Sep 26, 2014 | 16.03 | 16.18 | 15.88 | 16.16 | 72,783,096 | +0.06(+0.40%) |
Sep 25, 2014 | 16.40 | 16.43 | 16.07 | 16.10 | 58,694,920 | -0.31(-1.91%) |
Sep 24, 2014 | 16.21 | 16.47 | 15.98 | 16.41 | 52,911,500 | +0.23(+1.42%) |
Sep 23, 2014 | 16.12 | 16.38 | 16.06 | 16.18 | 47,063,700 | -0.04(-0.27%) |
Sep 22, 2014 | 16.42 | 16.47 | 16.05 | 16.23 | 62,340,480 | -0.34(-2.06%) |
Sep 19, 2014 | 16.38 | 16.64 | 16.28 | 16.57 | 137,727,632 | +0.32(+1.94%) |
Sep 18, 2014 | 16.27 | 16.36 | 16.19 | 16.25 | 51,554,060 | +0.05(+0.31%) |
Sep 17, 2014 | 16.39 | 16.40 | 16.08 | 16.20 | 82,766,696 | -0.19(-1.15%) |
Sep 16, 2014 | 16.05 | 16.47 | 16.00 | 16.39 | 65,303,140 | +0.19(+1.19%) |
Sep 15, 2014 | 16.55 | 16.57 | 15.95 | 16.19 | 80,112,936 | -0.36(-2.20%) |
Sep 12, 2014 | 16.48 | 16.64 | 16.44 | 16.56 | 68,594,536 | +0.03(+0.20%) |
Sep 11, 2014 | 16.50 | 16.65 | 16.32 | 16.53 | 54,405,100 | -0.04(-0.24%) |
Sep 10, 2014 | 16.71 | 16.75 | 16.44 | 16.57 | 75,971,216 | +0.08(+0.48%) |
Sep 09, 2014 | 17.08 | 17.09 | 16.46 | 16.49 | 92,922,616 | -0.63(-3.68%) |
Sep 08, 2014 | 17.23 | 17.29 | 16.95 | 17.12 | 59,181,120 | -0.20(-1.17%) |
Sep 05, 2014 | 17.32 | 17.33 | 17.12 | 17.32 | 42,224,400 | +0.02(+0.12%) |
Sep 04, 2014 | 17.18 | 17.47 | 17.18 | 17.30 | 79,303,440 | +0.35(+2.05%) |
Sep 03, 2014 | 17.13 | 17.16 | 16.88 | 16.95 | 39,949,600 | -0.17(-0.99%) |
Sep 02, 2014 | 17.00 | 17.12 | 16.87 | 17.12 | 46,577,620 | +0.17(+0.99%) |
Aug 29, 2014 | 17.09 | 16.95 | 16.95 | 16.95 | 38,790,000 | -0.05(-0.29%) |
Aug 28, 2014 | 17.00 | 17.08 | 16.94 | 17.00 | 45,094,300 | -0.16(-0.92%) |
Aug 27, 2014 | 17.10 | 17.33 | 17.07 | 17.16 | 59,233,140 | +0.07(+0.39%) |
Aug 26, 2014 | 16.85 | 17.22 | 16.73 | 17.09 | 73,069,976 | +0.39(+2.34%) |
Aug 25, 2014 | 16.66 | 16.84 | 16.66 | 16.70 | 39,214,380 | +0.12(+0.73%) |
Aug 22, 2014 | 16.65 | 16.70 | 16.55 | 16.58 | 44,259,300 | -0.07(-0.40%) |
Aug 21, 2014 | 16.82 | 16.83 | 16.61 | 16.65 | 39,512,840 | -0.14(-0.85%) |
Aug 20, 2014 | 16.73 | 16.84 | 16.73 | 16.79 | 36,213,840 | +0.03(+0.19%) |
Aug 19, 2014 | 16.74 | 16.78 | 16.65 | 16.76 | 34,278,180 | +0.03(+0.18%) |
Aug 18, 2014 | 16.77 | 16.89 | 16.69 | 16.73 | 49,755,720 | +0.05(+0.27%) |
Aug 15, 2014 | 16.70 | 16.75 | 16.43 | 16.68 | 77,958,560 | +0.02(+0.13%) |
Aug 14, 2014 | 16.39 | 16.70 | 16.34 | 16.66 | 68,410,496 | +0.35(+2.12%) |
Aug 13, 2014 | 16.38 | 16.59 | 16.31 | 16.31 | 98,892,200 | +0.35(+2.18%) |
Aug 12, 2014 | 15.94 | 16.07 | 15.85 | 15.97 | 38,322,860 | +0.05(+0.31%) |
Aug 11, 2014 | 15.92 | 16.02 | 15.84 | 15.92 | 49,448,100 | +0.08(+0.48%) |
Aug 08, 2014 | 15.60 | 15.87 | 15.53 | 15.84 | 54,168,320 | +0.27(+1.72%) |
Aug 07, 2014 | 15.76 | 15.79 | 15.48 | 15.57 | 58,738,260 | -0.12(-0.78%) |
Aug 06, 2014 | 15.54 | 15.79 | 15.51 | 15.69 | 45,944,120 | +0.08(+0.50%) |
Aug 05, 2014 | 15.68 | 15.73 | 15.50 | 15.62 | 57,108,140 | -0.07(-0.42%) |
Aug 04, 2014 | 15.44 | 15.81 | 15.43 | 15.68 | 83,678,536 | +0.33(+2.15%) |
Aug 01, 2014 | 15.68 | 15.79 | 15.23 | 15.35 | 148,861,824 | -0.30(-1.89%) |
Jul 31, 2014 | 16.00 | 16.03 | 15.59 | 15.65 | 103,662,400 | -0.48(-2.95%) |
Jul 30, 2014 | 16.07 | 16.14 | 15.93 | 16.13 | 79,441,520 | +0.13(+0.78%) |
Jul 29, 2014 | 16.10 | 16.14 | 15.97 | 16.00 | 57,699,240 | -0.02(-0.13%) |
Jul 28, 2014 | 16.21 | 16.24 | 15.82 | 16.02 | 118,644,640 | -0.18(-1.11%) |
Jul 25, 2014 | 15.87 | 16.24 | 15.74 | 16.20 | 357,102,784 | -1.73(-9.65%) |
Jul 24, 2014 | 18.00 | 18.24 | 17.93 | 17.93 | 140,842,544 | +0.02(+0.13%) |
Jul 23, 2014 | 17.95 | 18.03 | 17.83 | 17.91 | 53,367,380 | -0.14(-0.75%) |
Jul 22, 2014 | 17.76 | 18.15 | 17.76 | 18.04 | 57,742,740 | +0.05(+0.30%) |
Jul 21, 2014 | 17.91 | 18.09 | 17.84 | 17.99 | 45,531,300 | +0.05(+0.31%) |
Jul 18, 2014 | 17.72 | 17.98 | 17.60 | 17.93 | 68,200,640 | +0.31(+1.76%) |
Jul 17, 2014 | 17.67 | 17.85 | 17.57 | 17.62 | 72,668,296 | -0.17(-0.97%) |
Jul 16, 2014 | 17.78 | 17.97 | 17.65 | 17.80 | 69,894,760 | +0.07(+0.41%) |
Jul 15, 2014 | 17.69 | 17.78 | 17.47 | 17.72 | 82,853,816 | -0.04(-0.25%) |
Jul 14, 2014 | 17.35 | 17.79 | 17.27 | 17.77 | 112,077,360 | +0.46(+2.63%) |
Jul 11, 2014 | 16.74 | 17.35 | 16.74 | 17.31 | 166,181,584 | +0.91(+5.57%) |
Jul 10, 2014 | 16.22 | 16.50 | 16.13 | 16.40 | 53,027,680 | -0.10(-0.62%) |
Jul 09, 2014 | 16.24 | 16.51 | 16.16 | 16.50 | 63,258,480 | +0.31(+1.90%) |
Jul 08, 2014 | 16.66 | 16.69 | 16.07 | 16.19 | 85,390,960 | -0.49(-2.92%) |
Jul 07, 2014 | 16.88 | 16.88 | 16.63 | 16.68 | 42,531,200 | -0.20(-1.17%) |
Jul 03, 2014 | 16.74 | 16.87 | 16.87 | 16.87 | 38,886,000 | +0.23(+1.39%) |
Jul 02, 2014 | 16.66 | 16.84 | 16.58 | 16.64 | 53,564,580 | +0.02(+0.14%) |
Jul 01, 2014 | 16.29 | 16.66 | 16.25 | 16.62 | 63,463,660 | +0.38(+2.34%) |
Jun 30, 2014 | 16.25 | 16.35 | 16.11 | 16.24 | 53,419,200 | +0.01(+0.06%) |
Jun 27, 2014 | 16.29 | 16.33 | 16.16 | 16.23 | 48,392,520 | -0.06(-0.34%) |
Jun 26, 2014 | 16.42 | 16.43 | 16.11 | 16.28 | 53,966,660 | -0.09(-0.53%) |
Jun 25, 2014 | 16.22 | 16.41 | 16.09 | 16.37 | 46,237,600 | +0.16(+1.01%) |
Jun 24, 2014 | 16.38 | 16.49 | 16.14 | 16.21 | 52,505,240 | -0.15(-0.94%) |
Jun 23, 2014 | 16.17 | 16.38 | 16.07 | 16.36 | 51,758,000 | +0.15(+0.94%) |
Jun 20, 2014 | 16.39 | 16.41 | 16.02 | 16.21 | 121,124,200 | -0.14(-0.86%) |
Jun 19, 2014 | 16.76 | 16.95 | 16.30 | 16.35 | 105,736,096 | -0.37(-2.21%) |
Jun 18, 2014 | 16.40 | 16.79 | 16.25 | 16.72 | 126,962,480 | +0.44(+2.69%) |
Jun 17, 2014 | 16.38 | 16.57 | 16.26 | 16.28 | 58,058,700 | -0.10(-0.61%) |
Jun 16, 2014 | 16.24 | 16.43 | 16.18 | 16.38 | 47,883,160 | +0.07(+0.41%) |
Jun 13, 2014 | 16.35 | 16.46 | 16.18 | 16.31 | 55,338,180 | +0.02(+0.11%) |
Jun 12, 2014 | 16.78 | 16.78 | 16.23 | 16.30 | 85,123,360 | -0.46(-2.77%) |
Jun 11, 2014 | 16.80 | 17.04 | 16.69 | 16.76 | 88,647,416 | +0.14(+0.84%) |
Jun 10, 2014 | 16.38 | 16.77 | 16.38 | 16.62 | 72,307,016 | +0.14(+0.83%) |
Jun 06, 2014 | 16.25 | 16.53 | 16.25 | 16.48 | 104,934,456 | +0.30(+1.89%) |
Jun 05, 2014 | 15.40 | 16.40 | 15.35 | 16.18 | 155,844,240 | +0.84(+5.47%) |
Jun 04, 2014 | 15.34 | 15.47 | 15.19 | 15.34 | 42,061,820 | -0.02(-0.13%) |
Jun 03, 2014 | 15.29 | 15.40 | 15.25 | 15.36 | 47,515,240 | -0.08(-0.53%) |
Jun 02, 2014 | 15.63 | 15.63 | 15.35 | 15.44 | 44,039,060 | -0.19(-1.19%) |
May 30, 2014 | 15.72 | 15.73 | 15.38 | 15.63 | 85,212,480 | -0.06(-0.39%) |
May 29, 2014 | 15.52 | 15.74 | 15.51 | 15.69 | 47,243,920 | +0.18(+1.17%) |
May 28, 2014 | 15.47 | 15.69 | 15.37 | 15.51 | 53,864,000 | -0.03(-0.21%) |
May 27, 2014 | 15.72 | 15.73 | 15.37 | 15.54 | 97,209,056 | -0.07(-0.45%) |
May 23, 2014 | 15.27 | 15.61 | 15.61 | 15.61 | 61,058,000 | +0.29(+1.88%) |
May 22, 2014 | 15.25 | 15.43 | 15.15 | 15.32 | 37,255,900 | +0.07(+0.48%) |
May 21, 2014 | 15.11 | 15.30 | 15.08 | 15.25 | 68,041,840 | +0.19(+1.27%) |
May 20, 2014 | 14.86 | 15.22 | 14.84 | 15.06 | 81,651,656 | +0.22(+1.49%) |
May 19, 2014 | 14.79 | 14.95 | 14.69 | 14.84 | 45,682,660 | -0.05(-0.32%) |
May 16, 2014 | 14.64 | 14.94 | 14.58 | 14.88 | 72,752,976 | +0.13(+0.85%) |
May 15, 2014 | 14.90 | 14.96 | 14.52 | 14.76 | 85,928,360 | -0.12(-0.82%) |
May 14, 2014 | 15.12 | 15.23 | 14.83 | 14.88 | 66,417,100 | -0.35(-2.30%) |
May 13, 2014 | 15.13 | 15.28 | 15.04 | 15.23 | 69,952,480 | +0.09(+0.59%) |
May 12, 2014 | 14.71 | 15.17 | 14.71 | 15.14 | 74,411,880 | +0.53(+3.63%) |
May 09, 2014 | 14.53 | 14.68 | 14.22 | 14.61 | 81,259,680 | +0.20(+1.36%) |
May 08, 2014 | 14.54 | 14.79 | 14.36 | 14.42 | 76,787,880 | -0.22(-1.50%) |
May 07, 2014 | 14.78 | 14.82 | 14.33 | 14.64 | 140,153,536 | -0.23(-1.57%) |
May 06, 2014 | 15.48 | 15.49 | 14.85 | 14.87 | 92,292,856 | -0.63(-4.09%) |
May 05, 2014 | 15.32 | 15.51 | 15.25 | 15.50 | 50,166,980 | +0.10(+0.66%) |
May 02, 2014 | 15.52 | 15.66 | 15.22 | 15.40 | 79,904,360 | +0.01(+0.04%) |
May 01, 2014 | 15.21 | 15.52 | 15.20 | 15.39 | 86,513,176 | +0.19(+1.24%) |
Apr 30, 2014 | 14.90 | 15.23 | 14.90 | 15.21 | 81,566,480 | +0.19(+1.25%) |
Apr 29, 2014 | 14.82 | 15.09 | 14.52 | 15.02 | 129,910,936 | +0.19(+1.28%) |
Apr 28, 2014 | 15.20 | 15.22 | 14.40 | 14.83 | 289,398,400 | -0.36(-2.39%) |
Apr 25, 2014 | 15.81 | 15.82 | 15.14 | 15.19 | 323,734,720 | -1.67(-9.88%) |
Apr 24, 2014 | 16.48 | 16.87 | 16.15 | 16.86 | 165,816,416 | +0.63(+3.87%) |
Apr 23, 2014 | 16.65 | 16.66 | 16.17 | 16.23 | 71,088,720 | -0.24(-1.44%) |
Apr 22, 2014 | 16.60 | 16.88 | 16.45 | 16.47 | 74,000,880 | -0.08(-0.47%) |
Apr 21, 2014 | 16.20 | 16.56 | 16.12 | 16.54 | 59,756,960 | +0.30(+1.83%) |
Apr 17, 2014 | 15.99 | 16.25 | 16.25 | 16.25 | 85,984,000 | +0.06(+0.38%) |
Apr 16, 2014 | 16.06 | 16.20 | 15.74 | 16.18 | 84,905,520 | +0.38(+2.40%) |
Apr 15, 2014 | 15.84 | 15.91 | 15.28 | 15.80 | 107,941,200 | +0.01(+0.05%) |
Apr 14, 2014 | 15.88 | 16.02 | 15.56 | 15.80 | 85,761,736 | +0.21(+1.34%) |
Apr 11, 2014 | 15.70 | 15.82 | 15.47 | 15.59 | 145,840,560 | -0.27(-1.70%) |
Apr 10, 2014 | 16.53 | 16.55 | 15.82 | 15.86 | 122,066,920 | -0.73(-4.43%) |
Apr 09, 2014 | 16.42 | 16.61 | 16.12 | 16.59 | 100,967,000 | +0.24(+1.45%) |
Apr 08, 2014 | 16.09 | 16.40 | 15.92 | 16.35 | 131,494,576 | +0.47(+2.93%) |
Apr 07, 2014 | 16.05 | 16.25 | 15.66 | 15.89 | 140,046,816 | -0.26(-1.62%) |
Apr 04, 2014 | 16.76 | 16.77 | 15.78 | 16.15 | 250,691,552 | -0.53(-3.18%) |
Apr 03, 2014 | 17.09 | 17.12 | 16.42 | 16.68 | 127,475,136 | -0.42(-2.44%) |
Apr 02, 2014 | 17.30 | 17.41 | 17.02 | 17.10 | 89,252,640 | -0.05(-0.30%) |