Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.11 | 20.28 | 19.69 | 19.73 | 51,350,588 | -0.64(-3.14%) |
Jan 29, 2015 | 20.01 | 20.43 | 19.93 | 20.37 | 37,542,180 | +0.31(+1.55%) |
Jan 28, 2015 | 20.49 | 20.65 | 20.05 | 20.05 | 43,277,428 | -0.07(-0.35%) |
Jan 27, 2015 | 20.59 | 20.64 | 20.01 | 20.13 | 61,629,796 | -0.80(-3.83%) |
Jan 26, 2015 | 21.11 | 21.12 | 20.72 | 20.93 | 24,553,194 | -0.18(-0.85%) |
Jan 23, 2015 | 21.22 | 21.32 | 21.05 | 21.11 | 29,141,024 | -0.22(-1.02%) |
Jan 22, 2015 | 20.61 | 21.33 | 20.37 | 21.32 | 66,153,932 | +0.49(+2.37%) |
Jan 21, 2015 | 20.99 | 21.09 | 20.72 | 20.83 | 39,143,304 | -0.17(-0.82%) |
Jan 20, 2015 | 20.77 | 21.15 | 20.69 | 21.00 | 44,989,844 | +0.29(+1.41%) |
Jan 16, 2015 | 20.47 | 20.78 | 20.36 | 20.71 | 35,626,964 | +0.20(+0.99%) |
Jan 15, 2015 | 21.02 | 21.10 | 20.46 | 20.51 | 39,456,464 | -0.38(-1.83%) |
Jan 14, 2015 | 20.83 | 20.99 | 20.68 | 20.89 | 39,414,252 | -0.13(-0.62%) |
Jan 13, 2015 | 21.11 | 21.47 | 20.87 | 21.02 | 48,214,660 | +0.03(+0.16%) |
Jan 12, 2015 | 20.95 | 21.10 | 20.81 | 20.99 | 51,654,872 | +0.19(+0.94%) |
Jan 09, 2015 | 20.70 | 21.00 | 20.54 | 20.79 | 44,935,524 | +0.21(+1.02%) |
Jan 08, 2015 | 20.60 | 21.02 | 20.55 | 20.58 | 54,587,272 | +0.16(+0.77%) |
Jan 07, 2015 | 20.31 | 20.50 | 20.19 | 20.43 | 36,850,488 | +0.19(+0.92%) |
Jan 06, 2015 | 20.30 | 20.71 | 20.23 | 20.24 | 63,217,484 | -0.01(-0.04%) |
Jan 05, 2015 | 20.44 | 20.54 | 20.20 | 20.25 | 39,203,020 | -0.41(-1.99%) |
Jan 02, 2015 | 20.84 | 21.04 | 20.48 | 20.66 | 30,643,318 | -0.01(-0.05%) |
Dec 31, 2014 | 21.01 | 20.67 | 20.67 | 20.67 | 28,905,638 | -0.41(-1.92%) |
Dec 30, 2014 | 21.13 | 21.16 | 21.04 | 21.07 | 20,843,120 | -0.07(-0.35%) |
Dec 29, 2014 | 21.07 | 21.23 | 21.04 | 21.15 | 18,094,126 | +0.08(+0.39%) |
Dec 26, 2014 | 21.18 | 21.18 | 21.02 | 21.07 | 13,107,312 | +0.04(+0.18%) |
Dec 24, 2014 | 21.02 | 21.03 | 21.03 | 21.03 | 15,356,982 | +0.04(+0.18%) |
Dec 23, 2014 | 20.97 | 21.18 | 20.95 | 20.99 | 31,676,218 | +0.02(+0.11%) |
Dec 22, 2014 | 20.66 | 21.02 | 20.62 | 20.97 | 38,584,088 | +0.33(+1.62%) |
Dec 19, 2014 | 20.55 | 20.69 | 20.47 | 20.63 | 80,267,952 | +0.09(+0.43%) |
Dec 18, 2014 | 20.09 | 20.55 | 20.09 | 20.55 | 46,893,184 | +0.62(+3.13%) |
Dec 17, 2014 | 19.78 | 19.99 | 19.67 | 19.92 | 49,279,008 | +0.17(+0.85%) |
Dec 16, 2014 | 19.69 | 20.19 | 19.43 | 19.75 | 49,280,100 | -0.07(-0.36%) |
Dec 15, 2014 | 19.98 | 20.19 | 19.68 | 19.82 | 36,959,400 | -0.13(-0.65%) |
Dec 12, 2014 | 19.85 | 20.17 | 19.84 | 19.95 | 36,379,224 | -0.10(-0.50%) |
Dec 11, 2014 | 20.04 | 20.33 | 20.02 | 20.06 | 30,822,456 | +0.09(+0.45%) |
Dec 10, 2014 | 20.26 | 20.33 | 19.91 | 19.97 | 42,759,736 | -0.41(-2.01%) |
Dec 09, 2014 | 20.03 | 20.42 | 19.94 | 20.37 | 34,816,196 | +0.14(+0.70%) |
Dec 08, 2014 | 20.37 | 20.46 | 20.17 | 20.23 | 32,670,008 | -0.20(-0.98%) |
Dec 05, 2014 | 20.65 | 20.69 | 20.36 | 20.43 | 35,962,368 | -0.20(-0.97%) |
Dec 04, 2014 | 20.75 | 20.79 | 20.49 | 20.63 | 32,030,776 | -0.13(-0.64%) |
Dec 03, 2014 | 20.59 | 20.79 | 20.44 | 20.77 | 37,498,644 | +0.10(+0.47%) |
Dec 02, 2014 | 20.51 | 20.78 | 20.51 | 20.67 | 37,989,564 | +0.17(+0.83%) |
Dec 01, 2014 | 20.43 | 20.52 | 20.31 | 20.50 | 26,457,424 | -0.04(-0.18%) |
Nov 28, 2014 | 20.45 | 20.64 | 20.33 | 20.54 | 24,411,018 | +0.16(+0.78%) |
Nov 26, 2014 | 20.29 | 20.38 | 20.38 | 20.38 | 26,196,982 | +0.11(+0.53%) |
Nov 25, 2014 | 20.09 | 20.29 | 20.09 | 20.27 | 37,807,632 | +0.19(+0.93%) |
Nov 24, 2014 | 19.97 | 20.15 | 19.97 | 20.09 | 36,135,864 | +0.11(+0.56%) |
Nov 21, 2014 | 20.03 | 20.10 | 19.82 | 19.97 | 42,946,728 | +0.05(+0.26%) |
Nov 20, 2014 | 19.68 | 19.94 | 19.58 | 19.92 | 31,543,708 | +0.16(+0.83%) |
Nov 19, 2014 | 19.75 | 19.78 | 19.54 | 19.76 | 26,756,714 | -0.00(-0.02%) |
Nov 18, 2014 | 19.69 | 19.87 | 19.62 | 19.76 | 36,556,944 | +0.10(+0.49%) |
Nov 17, 2014 | 19.40 | 19.73 | 19.32 | 19.67 | 44,712,232 | +0.11(+0.55%) |
Nov 14, 2014 | 19.14 | 19.57 | 19.06 | 19.56 | 65,495,148 | +0.48(+2.49%) |
Nov 13, 2014 | 18.52 | 19.24 | 18.49 | 19.08 | 76,886,648 | +0.42(+2.27%) |
Nov 12, 2014 | 18.51 | 18.72 | 18.49 | 18.66 | 56,777,660 | -0.03(-0.16%) |
Nov 11, 2014 | 18.73 | 18.73 | 18.59 | 18.69 | 26,648,734 | +0.00(+0.00%) |
Nov 10, 2014 | 18.61 | 18.75 | 18.49 | 18.69 | 43,161,908 | -0.13(-0.71%) |
Nov 07, 2014 | 18.80 | 18.87 | 18.70 | 18.82 | 45,759,164 | +0.05(+0.28%) |
Nov 06, 2014 | 18.65 | 18.79 | 18.59 | 18.77 | 24,726,588 | +0.08(+0.44%) |
Nov 05, 2014 | 18.55 | 18.70 | 18.46 | 18.69 | 29,577,992 | +0.20(+1.09%) |
Nov 04, 2014 | 18.28 | 18.51 | 18.26 | 18.49 | 33,134,166 | +0.22(+1.22%) |
Nov 03, 2014 | 18.17 | 18.27 | 18.17 | 18.26 | 21,979,340 | +0.08(+0.45%) |
Oct 31, 2014 | 18.27 | 18.31 | 17.97 | 18.18 | 40,883,688 | +0.29(+1.62%) |
Oct 30, 2014 | 17.83 | 17.95 | 17.74 | 17.89 | 43,350,344 | -0.01(-0.08%) |
Oct 29, 2014 | 17.84 | 18.06 | 17.77 | 17.91 | 25,415,740 | +0.03(+0.15%) |
Oct 28, 2014 | 17.70 | 17.89 | 17.70 | 17.88 | 23,952,984 | +0.23(+1.28%) |
Oct 27, 2014 | 17.55 | 17.67 | 17.67 | 17.66 | 22,686,736 | -0.01(-0.08%) |
Oct 24, 2014 | 17.54 | 17.68 | 17.43 | 17.67 | 26,844,658 | +0.16(+0.91%) |
Oct 23, 2014 | 17.54 | 17.66 | 17.40 | 17.51 | 29,162,902 | +0.23(+1.31%) |
Oct 22, 2014 | 17.59 | 17.60 | 17.27 | 17.28 | 33,877,212 | -0.19(-1.06%) |
Oct 21, 2014 | 17.16 | 17.54 | 17.06 | 17.47 | 45,368,996 | +0.43(+2.53%) |
Oct 20, 2014 | 17.02 | 17.15 | 16.91 | 17.04 | 46,267,420 | -0.24(-1.38%) |
Oct 17, 2014 | 17.08 | 17.34 | 17.03 | 17.28 | 38,334,560 | +0.32(+1.88%) |
Oct 16, 2014 | 16.83 | 17.15 | 16.76 | 16.96 | 41,624,016 | -0.10(-0.61%) |
Oct 15, 2014 | 16.93 | 17.20 | 16.71 | 17.06 | 53,938,364 | -0.07(-0.41%) |
Oct 14, 2014 | 17.14 | 17.35 | 17.06 | 17.13 | 39,455,344 | +0.09(+0.55%) |
Oct 13, 2014 | 17.27 | 17.42 | 17.04 | 17.04 | 44,710,108 | -0.30(-1.76%) |
Oct 10, 2014 | 17.77 | 17.84 | 17.34 | 17.34 | 65,019,572 | -0.63(-3.51%) |
Oct 09, 2014 | 18.21 | 18.31 | 17.97 | 17.97 | 39,488,868 | -0.35(-1.91%) |
Oct 08, 2014 | 18.26 | 18.34 | 17.97 | 18.32 | 54,299,104 | +0.02(+0.10%) |
Oct 07, 2014 | 18.58 | 18.76 | 18.27 | 18.31 | 39,444,328 | -0.28(-1.50%) |
Oct 06, 2014 | 18.84 | 18.89 | 18.55 | 18.58 | 32,235,606 | -0.22(-1.19%) |
Oct 03, 2014 | 18.73 | 18.85 | 18.61 | 18.81 | 39,079,272 | +0.19(+1.00%) |
Oct 02, 2014 | 18.61 | 18.66 | 18.39 | 18.62 | 38,131,428 | +0.02(+0.12%) |
Oct 01, 2014 | 18.73 | 18.76 | 18.53 | 18.60 | 60,446,248 | -0.10(-0.56%) |
Sep 30, 2014 | 18.50 | 18.76 | 18.47 | 18.70 | 49,684,956 | +0.18(+0.96%) |
Sep 29, 2014 | 18.24 | 18.58 | 18.24 | 18.52 | 38,928,804 | +0.09(+0.48%) |
Sep 26, 2014 | 18.07 | 18.50 | 18.04 | 18.44 | 40,496,280 | +0.34(+1.87%) |
Sep 25, 2014 | 18.41 | 18.41 | 18.07 | 18.10 | 36,941,224 | -0.32(-1.76%) |
Sep 24, 2014 | 18.24 | 18.46 | 18.16 | 18.42 | 26,714,458 | +0.21(+1.13%) |
Sep 23, 2014 | 18.34 | 18.46 | 18.19 | 18.21 | 28,138,992 | -0.20(-1.08%) |
Sep 22, 2014 | 18.58 | 18.58 | 18.33 | 18.41 | 28,947,108 | -0.17(-0.91%) |
Sep 19, 2014 | 18.59 | 18.66 | 18.44 | 18.58 | 64,199,836 | -0.01(-0.08%) |
Sep 18, 2014 | 18.56 | 18.64 | 18.55 | 18.60 | 21,615,068 | +0.01(+0.06%) |
Sep 17, 2014 | 18.54 | 18.66 | 18.49 | 18.59 | 34,854,356 | -0.01(-0.06%) |
Sep 16, 2014 | 18.44 | 18.74 | 18.42 | 18.60 | 43,261,288 | +0.12(+0.64%) |
Sep 15, 2014 | 18.40 | 18.50 | 18.34 | 18.48 | 45,307,916 | -0.07(-0.40%) |
Sep 12, 2014 | 18.55 | 18.63 | 18.49 | 18.55 | 45,016,832 | -0.01(-0.08%) |
Sep 11, 2014 | 18.38 | 18.58 | 18.33 | 18.57 | 29,976,692 | +0.18(+1.00%) |
Sep 10, 2014 | 18.32 | 18.44 | 18.32 | 18.38 | 21,342,382 | +0.05(+0.28%) |
Sep 09, 2014 | 18.35 | 18.41 | 18.14 | 18.33 | 25,868,042 | -0.07(-0.36%) |
Sep 08, 2014 | 18.38 | 18.50 | 18.30 | 18.40 | 19,240,190 | -0.04(-0.20%) |
Sep 05, 2014 | 18.33 | 18.49 | 18.33 | 18.44 | 26,937,968 | +0.07(+0.36%) |
Sep 04, 2014 | 18.50 | 18.54 | 18.31 | 18.37 | 27,485,414 | -0.10(-0.52%) |
Sep 03, 2014 | 18.39 | 18.52 | 18.38 | 18.47 | 29,891,660 | +0.12(+0.64%) |
Sep 02, 2014 | 18.39 | 18.43 | 18.25 | 18.35 | 26,898,418 | -0.08(-0.44%) |
Aug 29, 2014 | 18.36 | 18.43 | 18.43 | 18.43 | 24,371,120 | +0.10(+0.56%) |
Aug 28, 2014 | 18.21 | 18.36 | 18.17 | 18.33 | 21,022,726 | +0.04(+0.20%) |
Aug 27, 2014 | 18.28 | 18.33 | 18.22 | 18.29 | 21,355,962 | -0.01(-0.04%) |
Aug 26, 2014 | 18.21 | 18.38 | 18.21 | 18.30 | 23,123,088 | +0.08(+0.45%) |
Aug 25, 2014 | 18.21 | 18.32 | 18.21 | 18.21 | 26,247,628 | +0.04(+0.20%) |
Aug 22, 2014 | 18.34 | 18.41 | 18.17 | 18.18 | 30,448,032 | -0.18(-0.96%) |
Aug 21, 2014 | 18.25 | 18.37 | 18.23 | 18.35 | 28,315,194 | +0.13(+0.73%) |
Aug 20, 2014 | 18.10 | 18.25 | 18.10 | 18.22 | 27,431,314 | +0.05(+0.28%) |
Aug 19, 2014 | 18.16 | 18.21 | 18.14 | 18.17 | 27,591,706 | +0.01(+0.04%) |
Aug 18, 2014 | 18.06 | 18.19 | 18.02 | 18.16 | 37,517,088 | +0.15(+0.82%) |
Aug 15, 2014 | 18.19 | 18.19 | 17.90 | 18.02 | 45,598,052 | -0.08(-0.45%) |
Aug 14, 2014 | 18.39 | 18.39 | 17.93 | 18.10 | 86,491,616 | -0.49(-2.62%) |
Aug 13, 2014 | 18.56 | 18.62 | 18.38 | 18.58 | 59,175,000 | +0.04(+0.20%) |
Aug 12, 2014 | 18.59 | 18.64 | 18.44 | 18.55 | 29,739,410 | -0.06(-0.32%) |
Aug 11, 2014 | 18.50 | 18.71 | 18.44 | 18.61 | 35,184,152 | +0.15(+0.80%) |
Aug 08, 2014 | 18.34 | 18.43 | 18.24 | 18.46 | 29,367,074 | +0.13(+0.68%) |
Aug 07, 2014 | 18.44 | 18.52 | 18.21 | 18.33 | 32,712,582 | -0.05(-0.28%) |
Aug 06, 2014 | 18.38 | 18.59 | 18.33 | 18.38 | 28,463,982 | -0.03(-0.16%) |
Aug 05, 2014 | 18.55 | 18.52 | 18.34 | 18.41 | 28,715,262 | -0.14(-0.77%) |
Aug 04, 2014 | 18.39 | 18.60 | 18.33 | 18.56 | 23,156,488 | +0.12(+0.66%) |
Aug 01, 2014 | 18.54 | 18.59 | 18.29 | 18.44 | 38,795,448 | -0.17(-0.91%) |
Jul 31, 2014 | 18.79 | 18.80 | 18.56 | 18.61 | 38,213,764 | -0.30(-1.56%) |
Jul 30, 2014 | 19.05 | 19.06 | 18.78 | 18.90 | 35,423,800 | -0.06(-0.31%) |
Jul 29, 2014 | 19.09 | 19.18 | 18.94 | 18.96 | 30,435,236 | -0.15(-0.81%) |
Jul 28, 2014 | 18.97 | 19.17 | 18.89 | 19.11 | 37,543,820 | -0.04(-0.19%) |
Jul 25, 2014 | 19.03 | 19.19 | 18.94 | 19.15 | 38,838,680 | +0.10(+0.54%) |
Jul 24, 2014 | 19.01 | 19.10 | 18.93 | 19.05 | 29,665,174 | +0.11(+0.58%) |
Jul 23, 2014 | 18.97 | 19.02 | 18.84 | 18.94 | 38,951,772 | -0.20(-1.04%) |
Jul 22, 2014 | 19.14 | 19.23 | 19.11 | 19.14 | 38,900,540 | +0.07(+0.39%) |
Jul 21, 2014 | 19.09 | 19.14 | 18.97 | 19.06 | 28,229,060 | -0.04(-0.23%) |
Jul 18, 2014 | 18.95 | 19.14 | 18.93 | 19.11 | 34,532,672 | +0.21(+1.09%) |
Jul 17, 2014 | 19.06 | 19.17 | 18.86 | 18.90 | 40,069,564 | -0.26(-1.35%) |
Jul 16, 2014 | 18.97 | 19.21 | 18.97 | 19.16 | 54,854,144 | +0.23(+1.21%) |
Jul 15, 2014 | 18.72 | 18.94 | 18.70 | 18.93 | 39,940,368 | +0.17(+0.90%) |
Jul 14, 2014 | 18.89 | 18.92 | 18.73 | 18.76 | 26,082,966 | -0.06(-0.31%) |
Jul 11, 2014 | 18.82 | 18.92 | 18.76 | 18.82 | 28,403,474 | +0.06(+0.31%) |
Jul 10, 2014 | 18.62 | 18.82 | 18.60 | 18.76 | 36,990,720 | +0.00(+0.00%) |
Jul 09, 2014 | 18.60 | 18.80 | 18.54 | 18.76 | 48,219,780 | +0.27(+1.48%) |
Jul 08, 2014 | 18.59 | 18.66 | 18.48 | 18.49 | 46,873,988 | -0.12(-0.63%) |
Jul 07, 2014 | 18.44 | 18.62 | 18.41 | 18.61 | 28,799,620 | +0.03(+0.16%) |
Jul 03, 2014 | 18.55 | 18.58 | 18.58 | 18.58 | 26,576,716 | +0.12(+0.64%) |
Jul 02, 2014 | 18.41 | 18.54 | 18.34 | 18.46 | 40,789,820 | +0.10(+0.56%) |
Jul 01, 2014 | 18.29 | 18.38 | 18.13 | 18.35 | 47,182,060 | +0.17(+0.93%) |
Jun 30, 2014 | 18.05 | 18.22 | 18.02 | 18.19 | 32,718,232 | +0.11(+0.61%) |
Jun 27, 2014 | 18.00 | 18.13 | 17.92 | 18.08 | 47,824,024 | +0.04(+0.20%) |
Jun 26, 2014 | 18.05 | 18.15 | 17.92 | 18.04 | 26,143,622 | -0.05(-0.28%) |
Jun 25, 2014 | 17.97 | 18.14 | 17.86 | 18.09 | 30,619,214 | +0.14(+0.77%) |
Jun 24, 2014 | 18.02 | 18.11 | 17.95 | 17.95 | 33,143,156 | -0.12(-0.69%) |
Jun 23, 2014 | 18.16 | 18.22 | 18.04 | 18.08 | 25,609,786 | -0.10(-0.52%) |
Jun 20, 2014 | 18.03 | 18.22 | 18.01 | 18.17 | 54,256,592 | +0.09(+0.49%) |
Jun 19, 2014 | 18.02 | 18.08 | 17.89 | 18.08 | 28,179,878 | +0.06(+0.33%) |
Jun 18, 2014 | 18.08 | 18.11 | 17.90 | 18.03 | 33,757,940 | +0.10(+0.53%) |
Jun 17, 2014 | 17.92 | 18.02 | 17.86 | 17.93 | 24,359,548 | -0.02(-0.12%) |
Jun 16, 2014 | 17.95 | 18.10 | 17.89 | 17.95 | 25,965,632 | -0.12(-0.69%) |
Jun 13, 2014 | 18.05 | 18.14 | 18.00 | 18.08 | 28,622,618 | +0.03(+0.16%) |
Jun 12, 2014 | 18.26 | 18.30 | 18.02 | 18.05 | 36,710,344 | -0.28(-1.52%) |
Jun 11, 2014 | 18.19 | 18.42 | 18.14 | 18.33 | 49,400,984 | +0.03(+0.16%) |
Jun 10, 2014 | 18.10 | 18.37 | 18.00 | 18.30 | 49,162,204 | +0.12(+0.68%) |
Jun 06, 2014 | 18.10 | 18.26 | 18.08 | 18.17 | 30,723,926 | +0.10(+0.53%) |
Jun 05, 2014 | 18.02 | 18.11 | 17.86 | 18.08 | 31,834,808 | +0.15(+0.82%) |
Jun 04, 2014 | 18.01 | 18.04 | 17.86 | 17.93 | 28,160,294 | -0.13(-0.71%) |
Jun 03, 2014 | 18.11 | 18.16 | 17.89 | 18.06 | 31,862,614 | -0.08(-0.42%) |
Jun 02, 2014 | 18.03 | 18.15 | 17.97 | 18.14 | 27,828,544 | +0.12(+0.65%) |
May 30, 2014 | 18.08 | 18.11 | 17.92 | 18.02 | 40,146,680 | -0.04(-0.24%) |
May 29, 2014 | 18.19 | 18.24 | 17.97 | 18.06 | 29,540,562 | -0.10(-0.56%) |
May 28, 2014 | 18.03 | 18.25 | 18.03 | 18.16 | 39,052,848 | +0.08(+0.45%) |
May 27, 2014 | 18.11 | 18.21 | 18.03 | 18.08 | 43,042,208 | +0.14(+0.78%) |
May 23, 2014 | 17.84 | 17.95 | 17.95 | 17.95 | 37,955,572 | +0.14(+0.79%) |
May 22, 2014 | 17.87 | 17.96 | 17.78 | 17.80 | 23,768,642 | -0.11(-0.63%) |
May 21, 2014 | 17.73 | 18.04 | 17.69 | 17.92 | 89,097,152 | +0.26(+1.49%) |
May 20, 2014 | 17.75 | 17.85 | 17.58 | 17.65 | 76,823,552 | -0.17(-0.94%) |
May 19, 2014 | 17.74 | 17.89 | 17.65 | 17.82 | 52,638,464 | -0.01(-0.08%) |
May 16, 2014 | 17.67 | 17.89 | 17.61 | 17.84 | 55,308,184 | +0.14(+0.79%) |
May 15, 2014 | 17.76 | 18.07 | 17.65 | 17.70 | 165,046,672 | +1.00(+6.01%) |
May 14, 2014 | 16.77 | 16.87 | 16.56 | 16.69 | 77,589,992 | -0.04(-0.22%) |
May 13, 2014 | 16.94 | 16.99 | 16.66 | 16.73 | 79,124,080 | -0.24(-1.42%) |
May 12, 2014 | 16.86 | 17.08 | 16.83 | 16.97 | 54,752,148 | +0.12(+0.74%) |
May 09, 2014 | 16.80 | 16.91 | 16.77 | 16.85 | 30,872,002 | +0.00(+0.01%) |
May 08, 2014 | 16.76 | 16.96 | 16.66 | 16.85 | 43,899,788 | +0.11(+0.65%) |
May 07, 2014 | 16.63 | 16.76 | 16.42 | 16.74 | 53,088,940 | +0.11(+0.66%) |
May 06, 2014 | 16.72 | 16.75 | 16.56 | 16.63 | 28,908,254 | -0.17(-1.02%) |
May 05, 2014 | 16.76 | 16.83 | 16.63 | 16.80 | 24,363,366 | +0.01(+0.06%) |
May 02, 2014 | 16.91 | 16.92 | 16.76 | 16.79 | 25,629,894 | -0.05(-0.30%) |
May 01, 2014 | 16.94 | 16.94 | 16.77 | 16.84 | 23,762,690 | -0.07(-0.43%) |
Apr 30, 2014 | 16.89 | 16.94 | 16.77 | 16.91 | 32,687,018 | -0.04(-0.22%) |
Apr 29, 2014 | 16.98 | 16.99 | 16.87 | 16.95 | 19,808,228 | +0.10(+0.61%) |
Apr 28, 2014 | 16.94 | 17.01 | 16.68 | 16.85 | 50,254,732 | +0.01(+0.09%) |
Apr 25, 2014 | 17.03 | 17.07 | 16.74 | 16.83 | 34,278,976 | -0.24(-1.41%) |
Apr 24, 2014 | 17.30 | 17.30 | 17.01 | 17.07 | 46,295,936 | -0.12(-0.72%) |
Apr 23, 2014 | 17.21 | 17.25 | 17.01 | 17.20 | 40,806,352 | -0.01(-0.08%) |
Apr 22, 2014 | 17.15 | 17.28 | 17.13 | 17.21 | 39,042,892 | +0.09(+0.51%) |
Apr 21, 2014 | 16.99 | 17.26 | 16.96 | 17.13 | 52,928,844 | +0.14(+0.82%) |
Apr 17, 2014 | 16.84 | 16.99 | 16.99 | 16.99 | 65,331,732 | +0.13(+0.78%) |
Apr 16, 2014 | 16.85 | 16.94 | 16.71 | 16.85 | 42,651,632 | +0.10(+0.61%) |
Apr 15, 2014 | 16.72 | 16.83 | 16.55 | 16.75 | 40,678,392 | +0.03(+0.18%) |
Apr 14, 2014 | 16.56 | 16.79 | 16.45 | 16.72 | 48,748,964 | +0.29(+1.74%) |
Apr 11, 2014 | 16.50 | 16.83 | 16.42 | 16.44 | 64,567,436 | -0.14(-0.84%) |
Apr 10, 2014 | 16.96 | 17.02 | 16.47 | 16.58 | 72,347,672 | -0.34(-2.03%) |
Apr 09, 2014 | 16.83 | 17.07 | 16.75 | 16.92 | 51,567,796 | +0.13(+0.78%) |
Apr 08, 2014 | 16.57 | 16.81 | 16.55 | 16.79 | 50,992,316 | +0.07(+0.39%) |
Apr 07, 2014 | 16.54 | 16.88 | 16.47 | 16.72 | 75,418,088 | +0.10(+0.61%) |
Apr 04, 2014 | 17.04 | 17.09 | 16.54 | 16.62 | 67,475,528 | -0.28(-1.64%) |
Apr 03, 2014 | 16.87 | 17.05 | 16.83 | 16.90 | 41,244,668 | +0.07(+0.43%) |
Apr 02, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 52,321,600 | -0.08(-0.48%) |
Apr 01, 2014 | 16.34 | 17.06 | 16.32 | 16.91 | 109,371,088 | +0.64(+3.94%) |
Mar 31, 2014 | 16.32 | 16.43 | 16.25 | 16.27 | 45,298,652 | +0.06(+0.38%) |
Mar 28, 2014 | 16.03 | 16.36 | 16.00 | 16.20 | 67,924,248 | +0.22(+1.41%) |
Mar 27, 2014 | 16.06 | 16.25 | 15.92 | 15.98 | 68,426,280 | -0.22(-1.34%) |
Mar 26, 2014 | 16.28 | 16.46 | 16.20 | 16.20 | 92,242,864 | -0.01(-0.09%) |
Mar 25, 2014 | 15.74 | 16.23 | 15.71 | 16.21 | 73,174,928 | +0.56(+3.57%) |
Mar 24, 2014 | 15.73 | 15.81 | 15.58 | 15.65 | 45,120,456 | -0.05(-0.32%) |
Mar 21, 2014 | 15.92 | 16.04 | 15.66 | 15.70 | 134,192,864 | -0.14(-0.87%) |
Mar 20, 2014 | 15.67 | 15.96 | 15.67 | 15.84 | 48,007,856 | +0.15(+0.92%) |
Mar 19, 2014 | 15.74 | 15.82 | 15.64 | 15.70 | 45,004,716 | +0.00(+0.00%) |
Mar 18, 2014 | 15.49 | 15.75 | 15.45 | 15.70 | 62,845,668 | +0.09(+0.56%) |
Mar 17, 2014 | 15.49 | 15.69 | 15.43 | 15.61 | 45,596,004 | +0.12(+0.75%) |
Mar 14, 2014 | 15.64 | 15.71 | 15.44 | 15.49 | 52,720,444 | -0.12(-0.79%) |
Mar 13, 2014 | 15.88 | 15.91 | 15.60 | 15.62 | 57,905,132 | -0.22(-1.37%) |
Mar 12, 2014 | 15.62 | 15.91 | 15.62 | 15.83 | 43,879,488 | +0.15(+0.97%) |
Mar 11, 2014 | 15.86 | 15.91 | 15.66 | 15.68 | 47,723,592 | -0.06(-0.37%) |
Mar 10, 2014 | 15.70 | 15.83 | 15.67 | 15.74 | 36,009,224 | -0.03(-0.18%) |
Mar 07, 2014 | 15.91 | 15.92 | 15.72 | 15.77 | 45,725,724 | -0.07(-0.41%) |
Mar 06, 2014 | 15.88 | 15.95 | 15.78 | 15.83 | 32,417,814 | -0.04(-0.23%) |
Mar 05, 2014 | 15.89 | 16.00 | 15.83 | 15.87 | 38,680,736 | +0.04(+0.23%) |
Mar 04, 2014 | 15.80 | 15.88 | 15.75 | 15.83 | 49,158,968 | +0.18(+1.16%) |
Mar 03, 2014 | 15.65 | 15.83 | 15.56 | 15.65 | 51,317,776 | -0.17(-1.06%) |
Feb 28, 2014 | 15.94 | 16.04 | 15.75 | 15.82 | 56,322,772 | -0.09(-0.55%) |
Feb 27, 2014 | 15.88 | 16.00 | 15.86 | 15.91 | 35,526,024 | -0.01(-0.05%) |
Feb 26, 2014 | 15.85 | 15.98 | 15.64 | 15.91 | 60,012,520 | +0.07(+0.41%) |
Feb 25, 2014 | 16.07 | 16.12 | 15.79 | 15.85 | 62,347,292 | -0.20(-1.27%) |
Feb 24, 2014 | 15.99 | 16.21 | 15.96 | 16.05 | 57,682,864 | -0.01(-0.05%) |
Feb 21, 2014 | 16.23 | 16.29 | 16.06 | 16.06 | 43,388,760 | -0.12(-0.76%) |
Feb 20, 2014 | 16.14 | 16.25 | 16.08 | 16.18 | 36,108,076 | +0.01(+0.09%) |
Feb 19, 2014 | 16.20 | 16.37 | 16.12 | 16.17 | 40,380,228 | -0.09(-0.58%) |
Feb 18, 2014 | 16.32 | 16.36 | 16.20 | 16.26 | 42,739,828 | -0.11(-0.66%) |
Feb 14, 2014 | 16.12 | 16.37 | 16.37 | 16.37 | 88,904,168 | +0.21(+1.30%) |
Feb 13, 2014 | 15.96 | 16.16 | 15.73 | 16.16 | 211,849,296 | -0.41(-2.45%) |
Feb 12, 2014 | 16.41 | 16.57 | 16.34 | 16.57 | 92,661,720 | +0.09(+0.53%) |
Feb 11, 2014 | 16.53 | 16.60 | 16.45 | 16.48 | 63,097,300 | -0.09(-0.53%) |
Feb 10, 2014 | 16.43 | 16.60 | 16.37 | 16.57 | 62,368,520 | +0.12(+0.71%) |
Feb 07, 2014 | 16.34 | 16.49 | 16.18 | 16.45 | 74,622,624 | +0.13(+0.80%) |
Feb 06, 2014 | 15.99 | 16.39 | 15.94 | 16.32 | 68,187,224 | +0.37(+2.32%) |
Feb 05, 2014 | 15.74 | 16.02 | 15.66 | 15.95 | 63,723,104 | +0.13(+0.83%) |
Feb 04, 2014 | 15.66 | 15.83 | 15.53 | 15.82 | 64,208,440 | +0.18(+1.16%) |