Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.96 | 21.36 | 20.88 | 21.27 | 10,981,073 | +0.16(+0.75%) |
Nov 26, 2014 | 20.61 | 21.11 | 21.11 | 21.11 | 16,792,658 | +0.57(+2.78%) |
Nov 25, 2014 | 20.44 | 20.56 | 20.39 | 20.54 | 9,860,511 | -0.01(-0.06%) |
Nov 24, 2014 | 20.20 | 20.56 | 20.10 | 20.56 | 15,273,369 | +0.34(+1.68%) |
Nov 21, 2014 | 20.27 | 20.32 | 20.02 | 20.21 | 11,182,192 | +0.20(+0.99%) |
Nov 20, 2014 | 19.86 | 20.08 | 19.79 | 20.02 | 10,630,559 | +0.04(+0.18%) |
Nov 19, 2014 | 20.10 | 20.12 | 19.93 | 19.98 | 11,225,912 | -0.08(-0.40%) |
Nov 18, 2014 | 19.88 | 20.21 | 19.77 | 20.06 | 10,988,006 | +0.27(+1.34%) |
Nov 17, 2014 | 19.98 | 20.07 | 19.61 | 19.79 | 12,917,244 | -0.30(-1.49%) |
Nov 14, 2014 | 19.56 | 20.23 | 19.43 | 20.09 | 16,895,580 | +0.18(+0.88%) |
Nov 13, 2014 | 20.14 | 20.23 | 19.81 | 19.92 | 15,747,773 | +0.11(+0.58%) |
Nov 12, 2014 | 19.90 | 20.02 | 19.64 | 19.80 | 11,254,694 | -0.04(-0.22%) |
Nov 11, 2014 | 19.98 | 20.06 | 19.73 | 19.85 | 9,219,163 | -0.08(-0.40%) |
Nov 10, 2014 | 19.75 | 20.22 | 19.69 | 19.93 | 12,099,290 | +0.18(+0.89%) |
Nov 07, 2014 | 19.94 | 19.94 | 19.50 | 19.75 | 9,332,222 | -0.14(-0.71%) |
Nov 06, 2014 | 19.88 | 20.03 | 19.72 | 19.89 | 13,371,711 | -0.02(-0.09%) |
Nov 05, 2014 | 19.62 | 19.94 | 19.38 | 19.91 | 11,784,516 | +0.47(+2.40%) |
Nov 04, 2014 | 19.50 | 19.62 | 19.29 | 19.44 | 13,693,888 | -0.11(-0.59%) |
Nov 03, 2014 | 19.54 | 19.78 | 19.47 | 19.56 | 13,223,172 | +0.11(+0.54%) |
Oct 31, 2014 | 19.12 | 19.68 | 19.12 | 19.45 | 20,513,578 | +0.66(+3.51%) |
Oct 30, 2014 | 18.81 | 18.90 | 18.45 | 18.79 | 15,124,772 | -0.12(-0.63%) |
Oct 29, 2014 | 18.54 | 18.94 | 18.54 | 18.91 | 12,521,130 | +0.20(+1.08%) |
Oct 28, 2014 | 18.61 | 18.71 | 18.48 | 18.71 | 12,429,086 | +0.18(+0.97%) |
Oct 27, 2014 | 18.39 | 18.69 | 18.48 | 18.53 | 11,880,128 | +0.04(+0.24%) |
Oct 24, 2014 | 18.48 | 18.96 | 18.40 | 18.48 | 22,491,106 | +0.08(+0.45%) |
Oct 23, 2014 | 18.14 | 18.66 | 18.14 | 18.40 | 21,754,432 | +0.36(+1.98%) |
Oct 22, 2014 | 18.38 | 18.46 | 17.97 | 18.04 | 16,932,120 | -0.26(-1.40%) |
Oct 21, 2014 | 17.74 | 18.30 | 17.69 | 18.30 | 20,601,210 | +0.63(+3.54%) |
Oct 20, 2014 | 17.37 | 17.73 | 17.30 | 17.67 | 11,619,233 | +0.17(+0.96%) |
Oct 17, 2014 | 17.61 | 17.91 | 17.43 | 17.50 | 19,823,500 | +0.01(+0.05%) |
Oct 16, 2014 | 16.81 | 17.57 | 16.77 | 17.50 | 19,901,244 | +0.39(+2.26%) |
Oct 15, 2014 | 16.81 | 17.16 | 16.40 | 17.11 | 34,379,492 | +0.08(+0.49%) |
Oct 14, 2014 | 17.00 | 17.26 | 16.77 | 17.03 | 22,782,756 | +0.37(+2.22%) |
Oct 13, 2014 | 17.42 | 17.48 | 16.58 | 16.66 | 40,967,492 | -0.81(-4.61%) |
Oct 10, 2014 | 18.13 | 18.13 | 17.17 | 17.46 | 37,630,952 | -0.92(-4.98%) |
Oct 09, 2014 | 18.48 | 18.71 | 18.23 | 18.38 | 19,927,070 | -0.25(-1.32%) |
Oct 08, 2014 | 18.17 | 18.65 | 17.95 | 18.62 | 19,240,434 | +0.69(+3.83%) |
Oct 07, 2014 | 18.00 | 18.40 | 17.90 | 17.94 | 17,750,788 | -0.20(-1.12%) |
Oct 06, 2014 | 18.32 | 18.50 | 18.02 | 18.14 | 11,282,928 | -0.12(-0.68%) |
Oct 03, 2014 | 18.13 | 18.32 | 18.01 | 18.26 | 12,668,508 | +0.18(+1.02%) |
Oct 02, 2014 | 18.46 | 18.53 | 17.95 | 18.08 | 28,304,076 | -0.38(-2.05%) |
Oct 01, 2014 | 19.07 | 19.10 | 18.40 | 18.46 | 18,512,198 | -0.57(-3.01%) |
Sep 30, 2014 | 19.13 | 19.19 | 18.94 | 19.03 | 10,783,660 | -0.12(-0.64%) |
Sep 29, 2014 | 18.93 | 19.22 | 18.83 | 19.15 | 8,074,909 | +0.01(+0.05%) |
Sep 26, 2014 | 19.00 | 19.24 | 18.97 | 19.14 | 8,487,928 | +0.20(+1.07%) |
Sep 25, 2014 | 19.33 | 19.34 | 18.91 | 18.94 | 10,357,613 | -0.40(-2.05%) |
Sep 24, 2014 | 19.09 | 19.36 | 19.05 | 19.34 | 8,717,199 | +0.29(+1.53%) |
Sep 23, 2014 | 19.01 | 19.43 | 18.91 | 19.05 | 15,539,616 | -0.27(-1.41%) |
Sep 22, 2014 | 19.71 | 19.72 | 19.27 | 19.32 | 10,517,201 | -0.54(-2.71%) |
Sep 19, 2014 | 20.01 | 20.01 | 19.81 | 19.86 | 11,872,035 | -0.04(-0.22%) |
Sep 18, 2014 | 19.78 | 19.92 | 19.69 | 19.90 | 10,329,050 | +0.14(+0.69%) |
Sep 17, 2014 | 19.71 | 19.92 | 19.61 | 19.76 | 12,047,371 | +0.07(+0.34%) |
Sep 16, 2014 | 19.44 | 19.73 | 19.24 | 19.70 | 9,573,897 | +0.28(+1.45%) |
Sep 15, 2014 | 19.67 | 19.75 | 19.35 | 19.42 | 13,419,191 | -0.22(-1.12%) |
Sep 12, 2014 | 19.91 | 20.02 | 19.59 | 19.64 | 13,664,399 | -0.55(-2.75%) |
Sep 11, 2014 | 19.69 | 20.19 | 19.62 | 20.19 | 14,340,564 | +0.49(+2.50%) |
Sep 10, 2014 | 19.87 | 19.87 | 19.65 | 19.70 | 8,352,867 | -0.08(-0.40%) |
Sep 09, 2014 | 19.90 | 20.02 | 19.73 | 19.78 | 14,272,831 | -0.18(-0.90%) |
Sep 08, 2014 | 20.04 | 20.09 | 19.86 | 19.96 | 11,437,120 | -0.08(-0.42%) |
Sep 05, 2014 | 19.90 | 20.06 | 19.74 | 20.04 | 11,865,542 | +0.19(+0.98%) |
Sep 04, 2014 | 20.21 | 20.21 | 19.85 | 19.85 | 13,959,671 | -0.32(-1.57%) |
Sep 03, 2014 | 20.25 | 20.31 | 20.11 | 20.16 | 14,696,478 | -0.03(-0.13%) |
Sep 02, 2014 | 20.16 | 20.25 | 19.98 | 20.19 | 13,579,124 | -0.15(-0.76%) |
Aug 29, 2014 | 20.12 | 20.34 | 20.34 | 20.34 | 17,757,154 | +0.27(+1.34%) |
Aug 28, 2014 | 19.79 | 20.11 | 19.79 | 20.08 | 10,260,882 | +0.15(+0.75%) |
Aug 27, 2014 | 19.64 | 19.99 | 19.55 | 19.93 | 11,843,038 | +0.35(+1.80%) |
Aug 26, 2014 | 19.44 | 19.64 | 19.43 | 19.57 | 9,848,192 | +0.10(+0.52%) |
Aug 25, 2014 | 19.56 | 19.58 | 19.36 | 19.47 | 11,088,133 | -0.05(-0.25%) |
Aug 22, 2014 | 19.54 | 19.64 | 19.42 | 19.52 | 8,601,279 | -0.03(-0.14%) |
Aug 21, 2014 | 19.30 | 19.55 | 19.27 | 19.55 | 12,889,888 | +0.26(+1.37%) |
Aug 20, 2014 | 19.34 | 19.50 | 19.25 | 19.28 | 11,152,903 | -0.13(-0.68%) |
Aug 19, 2014 | 19.50 | 19.50 | 19.29 | 19.42 | 10,356,596 | +0.04(+0.23%) |
Aug 18, 2014 | 19.79 | 19.79 | 19.27 | 19.37 | 19,379,950 | -0.33(-1.69%) |
Aug 15, 2014 | 19.77 | 19.80 | 19.30 | 19.70 | 29,481,454 | +1.17(+6.29%) |
Aug 14, 2014 | 18.41 | 18.62 | 18.41 | 18.54 | 12,820,712 | +0.16(+0.86%) |
Aug 13, 2014 | 18.34 | 18.50 | 18.34 | 18.38 | 10,626,845 | +0.05(+0.29%) |
Aug 12, 2014 | 18.35 | 18.54 | 18.14 | 18.33 | 9,764,053 | -0.16(-0.85%) |
Aug 11, 2014 | 18.32 | 18.79 | 18.32 | 18.49 | 10,511,175 | +0.23(+1.25%) |
Aug 08, 2014 | 18.12 | 18.27 | 17.95 | 18.26 | 10,327,339 | +0.12(+0.68%) |
Aug 07, 2014 | 18.63 | 18.79 | 18.06 | 18.14 | 17,819,996 | -0.40(-2.18%) |
Aug 06, 2014 | 18.36 | 18.64 | 18.20 | 18.54 | 12,533,258 | +0.27(+1.49%) |
Aug 05, 2014 | 18.40 | 18.53 | 18.16 | 18.27 | 11,361,373 | -0.25(-1.37%) |
Aug 04, 2014 | 18.58 | 18.66 | 18.32 | 18.52 | 8,404,366 | +0.04(+0.19%) |
Aug 01, 2014 | 18.36 | 18.57 | 18.24 | 18.49 | 10,979,663 | +0.11(+0.62%) |
Jul 31, 2014 | 18.50 | 18.73 | 18.35 | 18.37 | 14,751,534 | -0.28(-1.50%) |
Jul 30, 2014 | 18.80 | 19.00 | 18.54 | 18.65 | 11,089,905 | +0.08(+0.42%) |
Jul 29, 2014 | 18.87 | 18.89 | 18.50 | 18.57 | 11,219,861 | -0.15(-0.80%) |
Jul 28, 2014 | 18.64 | 18.85 | 18.24 | 18.72 | 21,275,008 | +0.11(+0.61%) |
Jul 25, 2014 | 18.88 | 18.95 | 18.36 | 18.61 | 36,797,788 | -0.46(-2.41%) |
Jul 24, 2014 | 19.23 | 19.28 | 19.03 | 19.07 | 11,815,657 | -0.13(-0.66%) |
Jul 23, 2014 | 19.79 | 19.82 | 19.14 | 19.20 | 22,032,802 | -0.54(-2.75%) |
Jul 22, 2014 | 19.99 | 20.08 | 19.56 | 19.74 | 28,477,816 | -0.34(-1.70%) |
Jul 21, 2014 | 20.04 | 20.33 | 20.02 | 20.08 | 8,280,248 | -0.08(-0.39%) |
Jul 18, 2014 | 20.05 | 20.17 | 19.91 | 20.16 | 13,275,714 | +0.21(+1.03%) |
Jul 17, 2014 | 19.92 | 20.22 | 19.86 | 19.95 | 12,850,834 | -0.07(-0.37%) |
Jul 16, 2014 | 20.15 | 20.30 | 19.96 | 20.03 | 20,600,156 | -0.04(-0.17%) |
Jul 15, 2014 | 20.25 | 20.36 | 19.89 | 20.06 | 12,014,668 | -0.15(-0.74%) |
Jul 14, 2014 | 20.18 | 20.28 | 20.06 | 20.21 | 11,192,911 | +0.18(+0.92%) |
Jul 11, 2014 | 20.16 | 20.18 | 19.92 | 20.03 | 10,407,952 | -0.02(-0.09%) |
Jul 10, 2014 | 20.08 | 20.20 | 19.92 | 20.05 | 16,270,398 | -0.35(-1.72%) |
Jul 09, 2014 | 19.98 | 20.49 | 19.92 | 20.40 | 21,082,732 | +0.46(+2.33%) |
Jul 08, 2014 | 20.03 | 20.29 | 19.91 | 19.93 | 18,267,414 | -0.19(-0.96%) |
Jul 07, 2014 | 20.42 | 20.56 | 20.01 | 20.13 | 15,690,126 | +0.13(+0.66%) |
Jul 03, 2014 | 20.03 | 19.99 | 19.99 | 19.99 | 6,261,473 | +0.02(+0.09%) |
Jul 02, 2014 | 19.88 | 20.01 | 19.80 | 19.98 | 7,324,611 | +0.11(+0.57%) |
Jul 01, 2014 | 19.89 | 20.08 | 19.80 | 19.86 | 10,295,108 | +0.10(+0.49%) |
Jun 30, 2014 | 19.63 | 19.90 | 19.55 | 19.77 | 12,607,126 | +0.13(+0.67%) |
Jun 27, 2014 | 19.59 | 19.71 | 19.50 | 19.63 | 10,463,566 | -0.02(-0.09%) |
Jun 26, 2014 | 19.81 | 19.85 | 19.42 | 19.65 | 14,615,546 | -0.14(-0.73%) |
Jun 25, 2014 | 19.93 | 19.94 | 19.62 | 19.80 | 13,650,442 | -0.14(-0.68%) |
Jun 24, 2014 | 20.09 | 20.35 | 19.85 | 19.93 | 21,974,954 | -0.14(-0.70%) |
Jun 23, 2014 | 19.95 | 20.15 | 19.90 | 20.07 | 23,458,006 | +0.13(+0.66%) |
Jun 20, 2014 | 19.77 | 19.94 | 19.60 | 19.94 | 21,912,846 | +0.25(+1.29%) |
Jun 19, 2014 | 19.70 | 19.71 | 19.48 | 19.69 | 14,742,617 | +0.08(+0.40%) |
Jun 18, 2014 | 19.74 | 19.74 | 19.40 | 19.61 | 14,985,616 | -0.11(-0.53%) |
Jun 17, 2014 | 19.52 | 19.82 | 19.41 | 19.71 | 12,776,327 | +0.12(+0.63%) |
Jun 16, 2014 | 19.59 | 19.76 | 19.45 | 19.59 | 9,031,246 | -0.02(-0.09%) |
Jun 13, 2014 | 19.21 | 19.65 | 19.15 | 19.61 | 15,283,278 | +0.54(+2.85%) |
Jun 12, 2014 | 19.11 | 19.29 | 18.92 | 19.07 | 12,382,505 | -0.12(-0.64%) |
Jun 11, 2014 | 19.17 | 19.34 | 19.07 | 19.19 | 11,769,809 | +0.00(+0.00%) |
Jun 10, 2014 | 19.19 | 19.21 | 19.06 | 19.19 | 10,535,089 | +0.06(+0.32%) |
Jun 06, 2014 | 19.21 | 19.21 | 18.98 | 19.13 | 8,933,869 | +0.04(+0.18%) |
Jun 05, 2014 | 18.93 | 19.20 | 18.77 | 19.09 | 23,951,996 | +0.19(+1.02%) |
Jun 04, 2014 | 18.81 | 19.21 | 18.67 | 18.90 | 26,099,218 | +0.12(+0.65%) |
Jun 03, 2014 | 18.06 | 18.80 | 17.98 | 18.78 | 37,984,212 | +0.79(+4.39%) |
Jun 02, 2014 | 17.52 | 18.00 | 17.50 | 17.99 | 12,307,636 | +0.29(+1.63%) |
May 30, 2014 | 17.79 | 17.79 | 17.61 | 17.70 | 11,523,028 | -0.08(-0.44%) |
May 29, 2014 | 18.04 | 18.04 | 17.74 | 17.78 | 18,348,222 | -0.23(-1.27%) |
May 28, 2014 | 18.08 | 18.09 | 17.82 | 18.00 | 15,756,898 | -0.04(-0.19%) |
May 27, 2014 | 17.69 | 18.04 | 17.49 | 18.04 | 22,868,614 | +0.47(+2.69%) |
May 23, 2014 | 17.54 | 17.57 | 17.57 | 17.57 | 8,179,559 | +0.08(+0.48%) |
May 22, 2014 | 17.48 | 17.70 | 17.47 | 17.48 | 6,489,383 | -0.05(-0.28%) |
May 21, 2014 | 17.41 | 17.59 | 17.39 | 17.53 | 8,719,074 | +0.11(+0.65%) |
May 20, 2014 | 17.50 | 17.65 | 17.23 | 17.42 | 15,170,373 | -0.13(-0.75%) |
May 19, 2014 | 17.49 | 17.80 | 17.34 | 17.55 | 18,663,782 | -0.08(-0.44%) |
May 16, 2014 | 16.92 | 17.70 | 16.92 | 17.63 | 43,834,276 | +1.33(+8.13%) |
May 15, 2014 | 16.48 | 16.55 | 16.12 | 16.30 | 17,981,118 | -0.23(-1.37%) |
May 14, 2014 | 16.64 | 16.70 | 16.48 | 16.53 | 17,174,368 | -0.14(-0.84%) |
May 13, 2014 | 16.95 | 16.98 | 16.48 | 16.67 | 23,500,966 | -0.31(-1.85%) |
May 12, 2014 | 16.95 | 17.08 | 16.87 | 16.98 | 14,981,098 | +0.14(+0.85%) |
May 09, 2014 | 16.88 | 16.96 | 16.69 | 16.84 | 16,119,974 | -0.01(-0.08%) |
May 08, 2014 | 16.40 | 17.12 | 16.36 | 16.85 | 24,456,800 | +0.29(+1.74%) |
May 07, 2014 | 16.46 | 16.58 | 16.28 | 16.56 | 13,663,974 | +0.11(+0.69%) |
May 06, 2014 | 16.48 | 16.65 | 16.37 | 16.45 | 11,466,994 | -0.10(-0.58%) |
May 05, 2014 | 16.39 | 16.64 | 16.31 | 16.55 | 10,470,459 | +0.01(+0.05%) |
May 02, 2014 | 16.49 | 16.67 | 16.43 | 16.54 | 11,792,457 | +0.07(+0.42%) |
May 01, 2014 | 16.67 | 16.82 | 16.45 | 16.47 | 19,737,868 | -0.16(-0.94%) |
Apr 30, 2014 | 16.53 | 16.64 | 16.30 | 16.62 | 20,530,872 | -0.01(-0.05%) |
Apr 29, 2014 | 16.41 | 16.72 | 16.32 | 16.63 | 16,008,543 | +0.35(+2.14%) |
Apr 28, 2014 | 16.35 | 16.48 | 15.94 | 16.28 | 13,665,117 | +0.04(+0.27%) |
Apr 25, 2014 | 16.56 | 16.69 | 16.02 | 16.24 | 23,508,524 | -0.65(-3.87%) |
Apr 24, 2014 | 16.96 | 17.09 | 16.74 | 16.89 | 13,581,958 | +0.10(+0.62%) |
Apr 23, 2014 | 16.89 | 17.00 | 16.74 | 16.79 | 10,347,530 | -0.10(-0.57%) |
Apr 22, 2014 | 16.60 | 17.04 | 16.60 | 16.89 | 12,775,139 | +0.19(+1.15%) |
Apr 21, 2014 | 16.64 | 16.73 | 16.41 | 16.69 | 12,045,121 | +0.13(+0.79%) |
Apr 17, 2014 | 16.48 | 16.56 | 16.56 | 16.56 | 11,739,011 | +0.06(+0.37%) |
Apr 16, 2014 | 16.31 | 16.51 | 16.08 | 16.50 | 19,385,788 | +0.05(+0.32%) |
Apr 15, 2014 | 16.63 | 16.70 | 15.96 | 16.45 | 32,582,906 | -0.14(-0.84%) |
Apr 14, 2014 | 16.77 | 16.90 | 16.45 | 16.59 | 7,535,260 | -0.09(-0.52%) |
Apr 11, 2014 | 16.62 | 16.96 | 16.44 | 16.68 | 13,945,414 | +0.03(+0.16%) |
Apr 10, 2014 | 17.41 | 17.44 | 16.60 | 16.65 | 22,360,964 | -0.78(-4.50%) |
Apr 09, 2014 | 17.42 | 17.48 | 17.24 | 17.44 | 10,927,159 | +0.12(+0.71%) |
Apr 08, 2014 | 17.44 | 17.61 | 17.25 | 17.31 | 14,467,593 | -0.16(-0.90%) |
Apr 07, 2014 | 17.64 | 17.66 | 17.34 | 17.47 | 11,661,009 | -0.19(-1.09%) |
Apr 04, 2014 | 18.31 | 18.34 | 17.58 | 17.66 | 17,309,902 | -0.51(-2.83%) |
Apr 03, 2014 | 18.19 | 18.46 | 18.08 | 18.18 | 22,187,892 | +0.04(+0.24%) |
Apr 02, 2014 | 18.02 | 18.18 | 17.91 | 18.13 | 13,633,769 | +0.15(+0.82%) |
Apr 01, 2014 | 17.77 | 18.00 | 17.65 | 17.98 | 18,316,032 | +0.18(+1.00%) |
Mar 31, 2014 | 17.65 | 18.01 | 17.60 | 17.81 | 15,013,037 | +0.20(+1.16%) |
Mar 28, 2014 | 17.23 | 17.70 | 17.17 | 17.60 | 14,464,391 | +0.43(+2.49%) |
Mar 27, 2014 | 17.32 | 17.46 | 17.13 | 17.17 | 14,266,002 | -0.15(-0.86%) |
Mar 26, 2014 | 17.84 | 17.99 | 17.32 | 17.32 | 18,546,596 | -0.44(-2.46%) |
Mar 25, 2014 | 17.66 | 17.79 | 17.46 | 17.76 | 14,865,951 | +0.23(+1.29%) |
Mar 24, 2014 | 17.84 | 17.85 | 17.26 | 17.53 | 17,312,430 | -0.06(-0.35%) |
Mar 21, 2014 | 17.62 | 18.15 | 17.55 | 17.59 | 29,649,078 | -0.02(-0.10%) |
Mar 20, 2014 | 16.97 | 17.62 | 16.90 | 17.61 | 31,534,996 | +0.63(+3.70%) |
Mar 19, 2014 | 16.89 | 17.23 | 16.80 | 16.98 | 18,894,516 | +0.09(+0.52%) |
Mar 18, 2014 | 16.55 | 16.91 | 16.48 | 16.89 | 12,237,269 | +0.34(+2.06%) |
Mar 17, 2014 | 16.47 | 16.63 | 16.44 | 16.55 | 7,778,654 | +0.23(+1.39%) |
Mar 14, 2014 | 16.41 | 16.55 | 16.32 | 16.33 | 14,987,172 | -0.14(-0.85%) |
Mar 13, 2014 | 17.08 | 17.16 | 16.37 | 16.47 | 22,218,130 | -0.55(-3.23%) |
Mar 12, 2014 | 16.66 | 17.03 | 16.50 | 17.02 | 11,678,471 | +0.33(+1.99%) |
Mar 11, 2014 | 16.92 | 17.01 | 16.63 | 16.69 | 13,990,432 | -0.22(-1.29%) |
Mar 10, 2014 | 17.19 | 17.19 | 16.81 | 16.90 | 13,302,900 | -0.23(-1.32%) |
Mar 07, 2014 | 17.00 | 17.15 | 16.92 | 17.13 | 19,186,520 | +0.23(+1.34%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.66 | 16.90 | 15,313,515 | +0.18(+1.10%) |
Mar 05, 2014 | 16.40 | 16.74 | 16.31 | 16.72 | 20,108,708 | +0.29(+1.75%) |
Mar 04, 2014 | 16.54 | 16.59 | 16.27 | 16.43 | 13,028,406 | +0.11(+0.69%) |
Mar 03, 2014 | 16.31 | 16.48 | 16.18 | 16.32 | 10,548,451 | -0.22(-1.32%) |
Feb 28, 2014 | 16.60 | 16.61 | 16.39 | 16.54 | 16,906,470 | -0.04(-0.26%) |
Feb 27, 2014 | 16.57 | 16.63 | 16.44 | 16.58 | 13,933,439 | -0.08(-0.47%) |
Feb 26, 2014 | 16.57 | 16.93 | 16.52 | 16.66 | 17,019,406 | +0.07(+0.42%) |
Feb 25, 2014 | 16.69 | 16.69 | 16.35 | 16.59 | 14,241,956 | -0.04(-0.26%) |
Feb 24, 2014 | 16.83 | 16.90 | 16.63 | 16.63 | 15,350,691 | -0.03(-0.16%) |
Feb 21, 2014 | 16.68 | 16.78 | 16.49 | 16.66 | 16,957,766 | +0.10(+0.58%) |
Feb 20, 2014 | 16.35 | 16.57 | 16.33 | 16.56 | 18,507,266 | +0.21(+1.28%) |
Feb 19, 2014 | 16.43 | 16.56 | 16.27 | 16.35 | 14,932,049 | -0.09(-0.53%) |
Feb 18, 2014 | 16.47 | 16.54 | 16.32 | 16.44 | 15,664,839 | -0.10(-0.58%) |
Feb 14, 2014 | 16.33 | 16.54 | 16.54 | 16.54 | 25,391,014 | +0.17(+1.01%) |
Feb 13, 2014 | 15.43 | 16.48 | 15.38 | 16.37 | 36,445,100 | +0.83(+5.36%) |
Feb 12, 2014 | 15.43 | 15.69 | 15.40 | 15.54 | 20,868,864 | +0.11(+0.73%) |
Feb 11, 2014 | 15.04 | 15.59 | 14.92 | 15.43 | 26,544,530 | +0.46(+3.07%) |
Feb 10, 2014 | 14.92 | 15.00 | 14.84 | 14.97 | 8,903,162 | +0.06(+0.41%) |
Feb 07, 2014 | 14.81 | 14.95 | 14.69 | 14.90 | 14,507,029 | +0.11(+0.76%) |
Feb 06, 2014 | 14.67 | 14.90 | 14.64 | 14.79 | 9,095,609 | +0.14(+0.95%) |
Feb 05, 2014 | 14.48 | 14.71 | 14.44 | 14.65 | 18,783,798 | +0.10(+0.66%) |
Feb 04, 2014 | 14.56 | 14.62 | 14.45 | 14.56 | 21,465,244 | +0.02(+0.12%) |
Feb 03, 2014 | 14.40 | 14.60 | 14.36 | 14.54 | 28,628,986 | -0.05(-0.36%) |
Jan 31, 2014 | 14.24 | 14.62 | 14.23 | 14.59 | 23,228,292 | +0.03(+0.24%) |
Jan 30, 2014 | 14.68 | 14.68 | 14.47 | 14.56 | 11,888,505 | +0.04(+0.30%) |
Jan 29, 2014 | 14.47 | 14.60 | 14.42 | 14.51 | 10,347,409 | -0.02(-0.12%) |
Jan 28, 2014 | 14.47 | 14.60 | 14.37 | 14.53 | 11,369,150 | +0.03(+0.18%) |
Jan 27, 2014 | 14.86 | 14.93 | 14.44 | 14.51 | 17,740,232 | -0.39(-2.62%) |
Jan 24, 2014 | 14.97 | 15.11 | 14.81 | 14.90 | 22,791,026 | -0.31(-2.05%) |
Jan 23, 2014 | 15.19 | 15.23 | 15.10 | 15.21 | 9,488,772 | -0.11(-0.74%) |
Jan 22, 2014 | 15.35 | 15.37 | 15.23 | 15.32 | 6,650,189 | +0.04(+0.28%) |
Jan 21, 2014 | 15.29 | 15.35 | 15.16 | 15.28 | 6,632,443 | +0.05(+0.34%) |
Jan 17, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 10,905,375 | -0.07(-0.45%) |
Jan 16, 2014 | 15.50 | 15.52 | 15.28 | 15.30 | 8,023,111 | -0.26(-1.67%) |
Jan 15, 2014 | 15.30 | 15.69 | 15.35 | 15.56 | 13,637,797 | +0.26(+1.70%) |
Jan 14, 2014 | 15.04 | 15.39 | 15.01 | 15.30 | 14,046,646 | +0.27(+1.79%) |
Jan 13, 2014 | 15.09 | 15.18 | 14.97 | 15.03 | 10,538,698 | -0.13(-0.86%) |
Jan 10, 2014 | 15.07 | 15.19 | 15.04 | 15.16 | 9,186,690 | +0.06(+0.40%) |
Jan 09, 2014 | 15.11 | 15.18 | 15.03 | 15.10 | 10,187,039 | -0.02(-0.11%) |
Jan 08, 2014 | 15.10 | 15.14 | 14.90 | 15.11 | 9,267,957 | +0.04(+0.29%) |
Jan 07, 2014 | 15.07 | 15.12 | 14.97 | 15.07 | 9,365,972 | +0.07(+0.46%) |
Jan 06, 2014 | 15.18 | 15.19 | 14.94 | 15.00 | 11,463,267 | -0.19(-1.26%) |
Jan 03, 2014 | 15.22 | 15.36 | 15.16 | 15.19 | 7,806,877 | -0.03(-0.23%) |
Jan 02, 2014 | 15.35 | 15.35 | 15.07 | 15.23 | 8,970,078 | -0.11(-0.74%) |
Dec 31, 2013 | 15.21 | 15.34 | 15.34 | 15.34 | 6,378,604 | +0.16(+1.09%) |
Dec 30, 2013 | 15.12 | 15.23 | 15.10 | 15.17 | 4,151,556 | +0.05(+0.34%) |
Dec 27, 2013 | 15.20 | 15.20 | 15.06 | 15.12 | 4,213,752 | -0.01(-0.06%) |
Dec 26, 2013 | 15.10 | 15.17 | 15.08 | 15.13 | 4,421,775 | +0.04(+0.29%) |
Dec 24, 2013 | 15.12 | 15.22 | 15.09 | 15.09 | 5,192,582 | -0.10(-0.69%) |
Dec 23, 2013 | 14.97 | 15.21 | 14.97 | 15.19 | 11,773,041 | +0.28(+1.86%) |
Dec 20, 2013 | 14.64 | 14.97 | 14.60 | 14.91 | 20,718,358 | +0.27(+1.84%) |
Dec 19, 2013 | 14.71 | 14.77 | 14.57 | 14.64 | 10,825,453 | -0.13(-0.88%) |
Dec 18, 2013 | 14.60 | 14.81 | 14.48 | 14.77 | 13,638,357 | +0.20(+1.37%) |
Dec 17, 2013 | 14.43 | 14.67 | 14.42 | 14.58 | 10,181,420 | +0.13(+0.87%) |
Dec 16, 2013 | 14.58 | 14.58 | 14.44 | 14.45 | 13,173,336 | -0.04(-0.27%) |
Dec 13, 2013 | 14.59 | 14.64 | 14.43 | 14.49 | 10,566,424 | -0.02(-0.12%) |
Dec 12, 2013 | 14.60 | 14.62 | 14.48 | 14.51 | 10,987,393 | -0.10(-0.65%) |
Dec 11, 2013 | 14.70 | 14.77 | 14.58 | 14.60 | 12,350,470 | +0.00(+0.00%) |
Dec 10, 2013 | 14.58 | 14.67 | 14.41 | 14.60 | 17,245,482 | +0.00(+0.00%) |
Dec 09, 2013 | 14.58 | 14.77 | 14.40 | 14.60 | 17,414,686 | +0.00(+0.00%) |
Dec 06, 2013 | 14.45 | 14.61 | 14.41 | 14.60 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.43 | 14.59 | 14.24 | 14.31 | 15,908,093 | -0.10(-0.66%) |
Dec 04, 2013 | 14.84 | 14.84 | 14.28 | 14.41 | 28,509,828 | -0.44(-2.98%) |
Dec 03, 2013 | 14.77 | 14.91 | 14.75 | 14.85 | 13,373,389 | +0.01(+0.06%) |