Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.42 | 22.08 | 22.08 | 22.08 | 7,908,817 | -0.27(-1.19%) |
Dec 30, 2014 | 22.17 | 22.42 | 22.17 | 22.34 | 7,398,429 | -0.08(-0.36%) |
Dec 29, 2014 | 22.17 | 22.50 | 22.17 | 22.42 | 6,653,496 | +0.11(+0.48%) |
Dec 26, 2014 | 22.55 | 22.56 | 22.29 | 22.32 | 4,580,242 | -0.05(-0.24%) |
Dec 24, 2014 | 22.50 | 22.37 | 22.37 | 22.37 | 3,249,088 | -0.13(-0.59%) |
Dec 23, 2014 | 22.58 | 22.78 | 22.40 | 22.50 | 11,109,115 | +0.00(+0.00%) |
Dec 22, 2014 | 22.08 | 22.56 | 22.08 | 22.50 | 19,847,416 | +0.45(+2.05%) |
Dec 19, 2014 | 22.17 | 22.28 | 21.97 | 22.05 | 16,709,026 | -0.11(-0.48%) |
Dec 18, 2014 | 22.03 | 22.17 | 21.78 | 22.16 | 20,966,338 | +0.49(+2.27%) |
Dec 17, 2014 | 21.08 | 21.70 | 20.91 | 21.66 | 19,675,294 | +0.54(+2.54%) |
Dec 16, 2014 | 20.53 | 21.50 | 20.48 | 21.13 | 28,789,166 | +0.41(+1.97%) |
Dec 15, 2014 | 21.10 | 21.31 | 20.62 | 20.72 | 16,898,442 | -0.24(-1.14%) |
Dec 12, 2014 | 20.95 | 21.47 | 20.82 | 20.96 | 16,111,942 | -0.12(-0.55%) |
Dec 11, 2014 | 21.15 | 21.50 | 21.00 | 21.08 | 8,735,266 | +0.01(+0.04%) |
Dec 10, 2014 | 21.58 | 21.58 | 20.95 | 21.07 | 12,056,455 | -0.56(-2.60%) |
Dec 09, 2014 | 21.38 | 21.76 | 21.21 | 21.63 | 14,946,276 | +0.16(+0.72%) |
Dec 08, 2014 | 22.25 | 22.37 | 21.30 | 21.47 | 21,085,578 | -0.71(-3.19%) |
Dec 05, 2014 | 21.81 | 22.23 | 21.49 | 22.18 | 21,746,212 | +0.57(+2.62%) |
Dec 04, 2014 | 21.81 | 22.01 | 21.52 | 21.62 | 11,460,155 | -0.16(-0.75%) |
Dec 03, 2014 | 21.23 | 21.86 | 21.22 | 21.78 | 19,718,004 | +0.63(+3.00%) |
Dec 02, 2014 | 21.00 | 21.22 | 20.93 | 21.15 | 11,944,087 | +0.12(+0.55%) |
Dec 01, 2014 | 21.30 | 21.31 | 21.00 | 21.03 | 11,578,697 | -0.27(-1.29%) |
Nov 28, 2014 | 21.00 | 21.39 | 20.92 | 21.31 | 10,963,222 | +0.16(+0.75%) |
Nov 26, 2014 | 20.64 | 21.15 | 21.15 | 21.15 | 16,765,360 | +0.57(+2.78%) |
Nov 25, 2014 | 20.47 | 20.59 | 20.42 | 20.58 | 9,844,482 | -0.01(-0.06%) |
Nov 24, 2014 | 20.23 | 20.59 | 20.13 | 20.59 | 15,248,541 | +0.34(+1.68%) |
Nov 21, 2014 | 20.31 | 20.35 | 20.05 | 20.25 | 11,164,015 | +0.20(+0.99%) |
Nov 20, 2014 | 19.89 | 20.11 | 19.82 | 20.05 | 10,613,278 | +0.04(+0.18%) |
Nov 19, 2014 | 20.13 | 20.15 | 19.96 | 20.01 | 11,207,664 | -0.08(-0.40%) |
Nov 18, 2014 | 19.92 | 20.24 | 19.80 | 20.09 | 10,970,144 | +0.27(+1.34%) |
Nov 17, 2014 | 20.01 | 20.10 | 19.64 | 19.83 | 12,896,247 | -0.30(-1.49%) |
Nov 14, 2014 | 19.59 | 20.27 | 19.47 | 20.13 | 16,868,114 | +0.18(+0.88%) |
Nov 13, 2014 | 20.17 | 20.27 | 19.84 | 19.95 | 15,722,174 | +0.11(+0.58%) |
Nov 12, 2014 | 19.93 | 20.06 | 19.68 | 19.84 | 11,236,399 | -0.04(-0.22%) |
Nov 11, 2014 | 20.01 | 20.09 | 19.77 | 19.88 | 9,204,177 | -0.08(-0.40%) |
Nov 10, 2014 | 19.78 | 20.25 | 19.72 | 19.96 | 12,079,622 | +0.18(+0.89%) |
Nov 07, 2014 | 19.98 | 19.98 | 19.53 | 19.78 | 9,317,052 | -0.14(-0.71%) |
Nov 06, 2014 | 19.91 | 20.06 | 19.75 | 19.92 | 13,349,975 | -0.02(-0.09%) |
Nov 05, 2014 | 19.65 | 19.97 | 19.41 | 19.94 | 11,765,360 | +0.47(+2.40%) |
Nov 04, 2014 | 19.53 | 19.65 | 19.32 | 19.47 | 13,671,628 | -0.11(-0.59%) |
Nov 03, 2014 | 19.57 | 19.81 | 19.50 | 19.59 | 13,201,677 | +0.11(+0.54%) |
Oct 31, 2014 | 19.15 | 19.71 | 19.15 | 19.48 | 20,480,232 | +0.66(+3.51%) |
Oct 30, 2014 | 18.84 | 18.93 | 18.48 | 18.82 | 15,100,186 | -0.12(-0.63%) |
Oct 29, 2014 | 18.57 | 18.97 | 18.57 | 18.94 | 12,500,776 | +0.20(+1.08%) |
Oct 28, 2014 | 18.64 | 18.74 | 18.51 | 18.74 | 12,408,882 | +0.18(+0.97%) |
Oct 27, 2014 | 18.42 | 18.72 | 18.51 | 18.56 | 11,860,816 | +0.04(+0.24%) |
Oct 24, 2014 | 18.51 | 18.99 | 18.43 | 18.51 | 22,454,546 | +0.08(+0.45%) |
Oct 23, 2014 | 18.17 | 18.69 | 18.17 | 18.43 | 21,719,070 | +0.36(+1.98%) |
Oct 22, 2014 | 18.41 | 18.49 | 18.00 | 18.07 | 16,904,596 | -0.26(-1.40%) |
Oct 21, 2014 | 17.77 | 18.33 | 17.72 | 18.33 | 20,567,722 | +0.63(+3.54%) |
Oct 20, 2014 | 17.40 | 17.76 | 17.33 | 17.70 | 11,600,345 | +0.17(+0.96%) |
Oct 17, 2014 | 17.64 | 17.94 | 17.45 | 17.53 | 19,791,276 | +0.01(+0.05%) |
Oct 16, 2014 | 16.84 | 17.60 | 16.80 | 17.52 | 19,868,892 | +0.39(+2.26%) |
Oct 15, 2014 | 16.84 | 17.19 | 16.43 | 17.14 | 34,323,608 | +0.08(+0.49%) |
Oct 14, 2014 | 17.03 | 17.29 | 16.80 | 17.05 | 22,745,722 | +0.37(+2.22%) |
Oct 13, 2014 | 17.45 | 17.51 | 16.61 | 16.68 | 40,900,896 | -0.81(-4.61%) |
Oct 10, 2014 | 18.16 | 18.16 | 17.20 | 17.49 | 37,569,784 | -0.92(-4.98%) |
Oct 09, 2014 | 18.51 | 18.74 | 18.26 | 18.41 | 19,894,678 | -0.25(-1.32%) |
Oct 08, 2014 | 18.20 | 18.68 | 17.97 | 18.65 | 19,209,158 | +0.69(+3.83%) |
Oct 07, 2014 | 18.03 | 18.43 | 17.93 | 17.97 | 17,721,934 | -0.20(-1.12%) |
Oct 06, 2014 | 18.35 | 18.53 | 18.05 | 18.17 | 11,264,587 | -0.12(-0.67%) |
Oct 03, 2014 | 18.16 | 18.35 | 18.04 | 18.29 | 12,647,915 | +0.19(+1.02%) |
Oct 02, 2014 | 18.49 | 18.56 | 17.98 | 18.11 | 28,258,066 | -0.38(-2.05%) |
Oct 01, 2014 | 19.10 | 19.13 | 18.43 | 18.49 | 18,482,106 | -0.57(-3.01%) |
Sep 30, 2014 | 19.17 | 19.22 | 18.98 | 19.06 | 10,766,131 | -0.12(-0.64%) |
Sep 29, 2014 | 18.96 | 19.25 | 18.87 | 19.18 | 8,061,783 | +0.01(+0.05%) |
Sep 26, 2014 | 19.03 | 19.28 | 19.00 | 19.17 | 8,474,131 | +0.20(+1.07%) |
Sep 25, 2014 | 19.36 | 19.37 | 18.94 | 18.97 | 10,340,776 | -0.40(-2.05%) |
Sep 24, 2014 | 19.12 | 19.39 | 19.08 | 19.37 | 8,703,029 | +0.29(+1.53%) |
Sep 23, 2014 | 19.04 | 19.47 | 18.94 | 19.08 | 15,514,356 | -0.27(-1.41%) |
Sep 22, 2014 | 19.74 | 19.75 | 19.31 | 19.35 | 10,500,105 | -0.54(-2.71%) |
Sep 19, 2014 | 20.04 | 20.04 | 19.84 | 19.89 | 11,852,736 | -0.04(-0.22%) |
Sep 18, 2014 | 19.81 | 19.95 | 19.72 | 19.93 | 10,312,260 | +0.14(+0.69%) |
Sep 17, 2014 | 19.74 | 19.95 | 19.64 | 19.80 | 12,027,788 | +0.07(+0.34%) |
Sep 16, 2014 | 19.47 | 19.76 | 19.27 | 19.73 | 9,558,335 | +0.28(+1.45%) |
Sep 15, 2014 | 19.70 | 19.78 | 19.38 | 19.45 | 13,397,378 | -0.22(-1.12%) |
Sep 12, 2014 | 19.94 | 20.05 | 19.62 | 19.67 | 13,642,187 | -0.56(-2.75%) |
Sep 11, 2014 | 19.72 | 20.22 | 19.65 | 20.22 | 14,317,253 | +0.49(+2.50%) |
Sep 10, 2014 | 19.91 | 19.91 | 19.68 | 19.73 | 8,339,289 | -0.08(-0.40%) |
Sep 09, 2014 | 19.93 | 20.06 | 19.76 | 19.81 | 14,249,630 | -0.18(-0.90%) |
Sep 08, 2014 | 20.07 | 20.13 | 19.89 | 19.99 | 11,418,528 | -0.08(-0.42%) |
Sep 05, 2014 | 19.93 | 20.09 | 19.77 | 20.07 | 11,846,254 | +0.19(+0.98%) |
Sep 04, 2014 | 20.24 | 20.24 | 19.88 | 19.88 | 13,936,979 | -0.32(-1.57%) |
Sep 03, 2014 | 20.29 | 20.34 | 20.14 | 20.20 | 14,672,589 | -0.03(-0.13%) |
Sep 02, 2014 | 20.19 | 20.29 | 20.01 | 20.22 | 13,557,050 | -0.15(-0.76%) |
Aug 29, 2014 | 20.15 | 20.38 | 20.38 | 20.38 | 17,728,290 | +0.27(+1.34%) |
Aug 28, 2014 | 19.83 | 20.14 | 19.83 | 20.11 | 10,244,202 | +0.15(+0.75%) |
Aug 27, 2014 | 19.67 | 20.02 | 19.58 | 19.96 | 11,823,786 | +0.35(+1.80%) |
Aug 26, 2014 | 19.47 | 19.67 | 19.47 | 19.61 | 9,832,183 | +0.10(+0.52%) |
Aug 25, 2014 | 19.59 | 19.61 | 19.39 | 19.50 | 11,070,109 | -0.05(-0.25%) |
Aug 22, 2014 | 19.57 | 19.67 | 19.45 | 19.55 | 8,587,297 | -0.03(-0.13%) |
Aug 21, 2014 | 19.33 | 19.58 | 19.30 | 19.58 | 12,868,935 | +0.26(+1.37%) |
Aug 20, 2014 | 19.37 | 19.53 | 19.28 | 19.32 | 11,134,773 | -0.13(-0.68%) |
Aug 19, 2014 | 19.53 | 19.53 | 19.32 | 19.45 | 10,339,761 | +0.04(+0.23%) |
Aug 18, 2014 | 19.82 | 19.82 | 19.30 | 19.40 | 19,348,446 | -0.33(-1.69%) |
Aug 15, 2014 | 19.80 | 19.83 | 19.33 | 19.74 | 29,433,532 | +1.17(+6.29%) |
Aug 14, 2014 | 18.44 | 18.65 | 18.44 | 18.57 | 12,799,872 | +0.16(+0.86%) |
Aug 13, 2014 | 18.37 | 18.53 | 18.37 | 18.41 | 10,609,571 | +0.05(+0.29%) |
Aug 12, 2014 | 18.38 | 18.57 | 18.17 | 18.36 | 9,748,182 | -0.16(-0.85%) |
Aug 11, 2014 | 18.35 | 18.82 | 18.35 | 18.52 | 10,494,089 | +0.23(+1.25%) |
Aug 08, 2014 | 18.15 | 18.30 | 17.98 | 18.29 | 10,310,551 | +0.12(+0.68%) |
Aug 07, 2014 | 18.66 | 18.82 | 18.09 | 18.17 | 17,791,030 | -0.40(-2.17%) |
Aug 06, 2014 | 18.38 | 18.67 | 18.23 | 18.57 | 12,512,885 | +0.27(+1.49%) |
Aug 05, 2014 | 18.43 | 18.56 | 18.19 | 18.30 | 11,342,905 | -0.25(-1.37%) |
Aug 04, 2014 | 18.61 | 18.69 | 18.35 | 18.55 | 8,390,705 | +0.04(+0.19%) |
Aug 01, 2014 | 18.38 | 18.60 | 18.27 | 18.52 | 10,961,816 | +0.11(+0.62%) |
Jul 31, 2014 | 18.53 | 18.76 | 18.38 | 18.40 | 14,727,556 | -0.28(-1.50%) |
Jul 30, 2014 | 18.83 | 19.03 | 18.57 | 18.68 | 11,071,878 | +0.08(+0.42%) |
Jul 29, 2014 | 18.90 | 18.92 | 18.53 | 18.60 | 11,201,622 | -0.15(-0.80%) |
Jul 28, 2014 | 18.67 | 18.89 | 18.27 | 18.75 | 21,240,426 | +0.11(+0.61%) |
Jul 25, 2014 | 18.91 | 18.98 | 18.38 | 18.64 | 36,737,972 | -0.46(-2.41%) |
Jul 24, 2014 | 19.26 | 19.32 | 19.06 | 19.10 | 11,796,450 | -0.13(-0.66%) |
Jul 23, 2014 | 19.82 | 19.85 | 19.17 | 19.23 | 21,996,986 | -0.54(-2.75%) |
Jul 22, 2014 | 20.02 | 20.11 | 19.60 | 19.77 | 28,431,526 | -0.34(-1.70%) |
Jul 21, 2014 | 20.07 | 20.36 | 20.05 | 20.11 | 8,266,788 | -0.08(-0.39%) |
Jul 18, 2014 | 20.08 | 20.20 | 19.94 | 20.19 | 13,254,134 | +0.21(+1.03%) |
Jul 17, 2014 | 19.95 | 20.25 | 19.89 | 19.99 | 12,829,944 | -0.07(-0.37%) |
Jul 16, 2014 | 20.18 | 20.33 | 19.99 | 20.06 | 20,566,670 | -0.04(-0.17%) |
Jul 15, 2014 | 20.28 | 20.40 | 19.92 | 20.10 | 11,995,138 | -0.15(-0.74%) |
Jul 14, 2014 | 20.21 | 20.32 | 20.09 | 20.25 | 11,174,716 | +0.18(+0.92%) |
Jul 11, 2014 | 20.19 | 20.21 | 19.96 | 20.06 | 10,391,034 | -0.02(-0.09%) |
Jul 10, 2014 | 20.11 | 20.24 | 19.96 | 20.08 | 16,243,950 | -0.35(-1.72%) |
Jul 09, 2014 | 20.01 | 20.53 | 19.95 | 20.43 | 21,048,462 | +0.47(+2.33%) |
Jul 08, 2014 | 20.06 | 20.33 | 19.94 | 19.97 | 18,237,720 | -0.19(-0.96%) |
Jul 07, 2014 | 20.46 | 20.60 | 20.04 | 20.16 | 15,664,621 | +0.13(+0.66%) |
Jul 03, 2014 | 20.06 | 20.03 | 20.03 | 20.03 | 6,251,295 | +0.02(+0.09%) |
Jul 02, 2014 | 19.91 | 20.04 | 19.83 | 20.01 | 7,312,705 | +0.11(+0.57%) |
Jul 01, 2014 | 19.92 | 20.11 | 19.83 | 19.89 | 10,278,373 | +0.10(+0.49%) |
Jun 30, 2014 | 19.66 | 19.93 | 19.58 | 19.80 | 12,586,633 | +0.13(+0.67%) |
Jun 27, 2014 | 19.62 | 19.75 | 19.54 | 19.67 | 10,446,557 | -0.02(-0.09%) |
Jun 26, 2014 | 19.84 | 19.88 | 19.46 | 19.68 | 14,591,788 | -0.14(-0.73%) |
Jun 25, 2014 | 19.97 | 19.97 | 19.65 | 19.83 | 13,628,252 | -0.14(-0.68%) |
Jun 24, 2014 | 20.12 | 20.39 | 19.88 | 19.97 | 21,939,234 | -0.14(-0.70%) |
Jun 23, 2014 | 19.98 | 20.18 | 19.93 | 20.11 | 23,419,874 | +0.13(+0.66%) |
Jun 20, 2014 | 19.80 | 19.97 | 19.63 | 19.97 | 21,877,228 | +0.25(+1.29%) |
Jun 19, 2014 | 19.73 | 19.75 | 19.51 | 19.72 | 14,718,652 | +0.08(+0.40%) |
Jun 18, 2014 | 19.77 | 19.77 | 19.43 | 19.64 | 14,961,256 | -0.11(-0.53%) |
Jun 17, 2014 | 19.55 | 19.85 | 19.44 | 19.75 | 12,755,559 | +0.12(+0.63%) |
Jun 16, 2014 | 19.62 | 19.79 | 19.48 | 19.62 | 9,016,566 | -0.02(-0.09%) |
Jun 13, 2014 | 19.24 | 19.68 | 19.18 | 19.64 | 15,258,434 | +0.54(+2.85%) |
Jun 12, 2014 | 19.14 | 19.32 | 18.96 | 19.10 | 12,362,377 | -0.12(-0.64%) |
Jun 11, 2014 | 19.20 | 19.37 | 19.10 | 19.22 | 11,750,677 | +0.00(+0.00%) |
Jun 10, 2014 | 19.22 | 19.24 | 19.09 | 19.22 | 10,517,964 | +0.06(+0.32%) |
Jun 06, 2014 | 19.24 | 19.24 | 19.01 | 19.16 | 8,919,347 | +0.04(+0.18%) |
Jun 05, 2014 | 18.96 | 19.23 | 18.80 | 19.12 | 23,913,062 | +0.19(+1.02%) |
Jun 04, 2014 | 18.84 | 19.25 | 18.71 | 18.93 | 26,056,794 | +0.12(+0.65%) |
Jun 03, 2014 | 18.09 | 18.83 | 18.01 | 18.81 | 37,922,464 | +0.79(+4.39%) |
Jun 02, 2014 | 17.55 | 18.02 | 17.53 | 18.02 | 12,287,630 | +0.29(+1.63%) |
May 30, 2014 | 17.82 | 17.82 | 17.64 | 17.73 | 11,504,297 | -0.08(-0.44%) |
May 29, 2014 | 18.07 | 18.07 | 17.77 | 17.81 | 18,318,396 | -0.23(-1.27%) |
May 28, 2014 | 18.11 | 18.12 | 17.84 | 18.03 | 15,731,284 | -0.04(-0.19%) |
May 27, 2014 | 17.72 | 18.07 | 17.52 | 18.07 | 22,831,440 | +0.47(+2.69%) |
May 23, 2014 | 17.57 | 17.59 | 17.59 | 17.59 | 8,166,263 | +0.08(+0.48%) |
May 22, 2014 | 17.51 | 17.73 | 17.50 | 17.51 | 6,478,835 | -0.05(-0.28%) |
May 21, 2014 | 17.44 | 17.62 | 17.41 | 17.56 | 8,704,901 | +0.11(+0.65%) |
May 20, 2014 | 17.53 | 17.68 | 17.26 | 17.45 | 15,145,713 | -0.13(-0.75%) |
May 19, 2014 | 17.52 | 17.83 | 17.37 | 17.58 | 18,633,444 | -0.08(-0.45%) |
May 16, 2014 | 16.95 | 17.73 | 16.95 | 17.66 | 43,763,024 | +1.33(+8.13%) |
May 15, 2014 | 16.51 | 16.57 | 16.14 | 16.33 | 17,951,888 | -0.23(-1.37%) |
May 14, 2014 | 16.67 | 16.73 | 16.50 | 16.55 | 17,146,450 | -0.14(-0.84%) |
May 13, 2014 | 16.97 | 17.01 | 16.51 | 16.69 | 23,462,766 | -0.31(-1.85%) |
May 12, 2014 | 16.97 | 17.11 | 16.90 | 17.01 | 14,956,746 | +0.14(+0.86%) |
May 09, 2014 | 16.90 | 16.99 | 16.72 | 16.87 | 16,093,770 | -0.01(-0.08%) |
May 08, 2014 | 16.42 | 17.15 | 16.39 | 16.88 | 24,417,044 | +0.29(+1.74%) |
May 07, 2014 | 16.49 | 16.61 | 16.30 | 16.59 | 13,641,763 | +0.11(+0.69%) |
May 06, 2014 | 16.50 | 16.68 | 16.40 | 16.48 | 11,448,354 | -0.10(-0.58%) |
May 05, 2014 | 16.42 | 16.66 | 16.34 | 16.57 | 10,453,439 | +0.01(+0.05%) |
May 02, 2014 | 16.52 | 16.69 | 16.46 | 16.56 | 11,773,288 | +0.07(+0.42%) |
May 01, 2014 | 16.69 | 16.85 | 16.48 | 16.49 | 19,705,784 | -0.16(-0.94%) |
Apr 30, 2014 | 16.55 | 16.67 | 16.33 | 16.65 | 20,497,498 | -0.01(-0.05%) |
Apr 29, 2014 | 16.43 | 16.75 | 16.35 | 16.66 | 15,982,521 | +0.35(+2.14%) |
Apr 28, 2014 | 16.38 | 16.50 | 15.96 | 16.31 | 13,642,904 | +0.04(+0.27%) |
Apr 25, 2014 | 16.59 | 16.72 | 16.05 | 16.27 | 23,470,312 | -0.66(-3.87%) |
Apr 24, 2014 | 16.99 | 17.11 | 16.76 | 16.92 | 13,559,880 | +0.10(+0.62%) |
Apr 23, 2014 | 16.91 | 17.03 | 16.77 | 16.82 | 10,330,710 | -0.10(-0.57%) |
Apr 22, 2014 | 16.62 | 17.07 | 16.62 | 16.91 | 12,754,373 | +0.19(+1.15%) |
Apr 21, 2014 | 16.67 | 16.76 | 16.44 | 16.72 | 12,025,541 | +0.13(+0.79%) |
Apr 17, 2014 | 16.50 | 16.59 | 16.59 | 16.59 | 11,719,929 | +0.06(+0.37%) |
Apr 16, 2014 | 16.34 | 16.53 | 16.11 | 16.53 | 19,354,276 | +0.05(+0.32%) |
Apr 15, 2014 | 16.66 | 16.73 | 15.99 | 16.48 | 32,529,942 | -0.14(-0.84%) |
Apr 14, 2014 | 16.80 | 16.93 | 16.48 | 16.62 | 7,523,011 | -0.09(-0.52%) |
Apr 11, 2014 | 16.64 | 16.99 | 16.47 | 16.70 | 13,922,745 | +0.03(+0.16%) |
Apr 10, 2014 | 17.44 | 17.46 | 16.62 | 16.68 | 22,324,616 | -0.79(-4.50%) |
Apr 09, 2014 | 17.45 | 17.51 | 17.27 | 17.46 | 10,909,397 | +0.12(+0.71%) |
Apr 08, 2014 | 17.46 | 17.64 | 17.28 | 17.34 | 14,444,076 | -0.16(-0.90%) |
Apr 07, 2014 | 17.66 | 17.69 | 17.37 | 17.50 | 11,642,054 | -0.19(-1.09%) |
Apr 04, 2014 | 18.34 | 18.37 | 17.61 | 17.69 | 17,281,764 | -0.52(-2.83%) |
Apr 03, 2014 | 18.21 | 18.49 | 18.11 | 18.21 | 22,151,826 | +0.04(+0.24%) |
Apr 02, 2014 | 18.05 | 18.21 | 17.94 | 18.16 | 13,611,607 | +0.15(+0.82%) |
Apr 01, 2014 | 17.80 | 18.03 | 17.68 | 18.01 | 18,286,258 | +0.18(+1.00%) |
Mar 31, 2014 | 17.68 | 18.04 | 17.63 | 17.83 | 14,988,633 | +0.21(+1.16%) |
Mar 28, 2014 | 17.25 | 17.73 | 17.20 | 17.63 | 14,440,879 | +0.43(+2.49%) |
Mar 27, 2014 | 17.35 | 17.49 | 17.16 | 17.20 | 14,242,812 | -0.15(-0.86%) |
Mar 26, 2014 | 17.87 | 18.02 | 17.35 | 17.35 | 18,516,448 | -0.44(-2.46%) |
Mar 25, 2014 | 17.69 | 17.82 | 17.49 | 17.79 | 14,841,786 | +0.23(+1.29%) |
Mar 24, 2014 | 17.87 | 17.87 | 17.29 | 17.56 | 17,284,288 | -0.06(-0.35%) |
Mar 21, 2014 | 17.65 | 18.18 | 17.58 | 17.62 | 29,600,882 | -0.02(-0.10%) |
Mar 20, 2014 | 17.00 | 17.65 | 16.93 | 17.64 | 31,483,736 | +0.63(+3.70%) |
Mar 19, 2014 | 16.91 | 17.26 | 16.83 | 17.01 | 18,863,804 | +0.09(+0.52%) |
Mar 18, 2014 | 16.58 | 16.94 | 16.50 | 16.92 | 12,217,377 | +0.34(+2.05%) |
Mar 17, 2014 | 16.49 | 16.66 | 16.47 | 16.58 | 7,766,010 | +0.23(+1.39%) |
Mar 14, 2014 | 16.44 | 16.57 | 16.35 | 16.35 | 14,962,810 | -0.14(-0.85%) |
Mar 13, 2014 | 17.11 | 17.18 | 16.40 | 16.49 | 22,182,014 | -0.55(-3.23%) |
Mar 12, 2014 | 16.69 | 17.05 | 16.53 | 17.04 | 11,659,487 | +0.33(+1.99%) |
Mar 11, 2014 | 16.95 | 17.04 | 16.66 | 16.71 | 13,967,691 | -0.22(-1.29%) |
Mar 10, 2014 | 17.22 | 17.22 | 16.83 | 16.93 | 13,281,276 | -0.23(-1.32%) |
Mar 07, 2014 | 17.03 | 17.18 | 16.95 | 17.16 | 19,155,332 | +0.23(+1.34%) |
Mar 06, 2014 | 16.76 | 16.93 | 16.69 | 16.93 | 15,288,622 | +0.18(+1.10%) |
Mar 05, 2014 | 16.42 | 16.76 | 16.34 | 16.75 | 20,076,020 | +0.29(+1.75%) |
Mar 04, 2014 | 16.56 | 16.62 | 16.29 | 16.46 | 13,007,228 | +0.11(+0.70%) |
Mar 03, 2014 | 16.34 | 16.50 | 16.21 | 16.35 | 10,531,304 | -0.22(-1.32%) |
Feb 28, 2014 | 16.62 | 16.63 | 16.42 | 16.56 | 16,878,988 | -0.04(-0.26%) |
Feb 27, 2014 | 16.60 | 16.66 | 16.47 | 16.61 | 13,910,790 | -0.08(-0.47%) |
Feb 26, 2014 | 16.60 | 16.96 | 16.55 | 16.69 | 16,991,740 | +0.07(+0.42%) |
Feb 25, 2014 | 16.71 | 16.71 | 16.38 | 16.62 | 14,218,805 | -0.04(-0.26%) |
Feb 24, 2014 | 16.86 | 16.93 | 16.66 | 16.66 | 15,325,738 | -0.03(-0.16%) |
Feb 21, 2014 | 16.70 | 16.81 | 16.52 | 16.69 | 16,930,200 | +0.10(+0.58%) |
Feb 20, 2014 | 16.38 | 16.60 | 16.35 | 16.59 | 18,477,182 | +0.21(+1.28%) |
Feb 19, 2014 | 16.46 | 16.59 | 16.29 | 16.38 | 14,907,777 | -0.09(-0.53%) |
Feb 18, 2014 | 16.49 | 16.56 | 16.35 | 16.47 | 15,639,375 | -0.10(-0.58%) |
Feb 14, 2014 | 16.35 | 16.56 | 16.56 | 16.56 | 25,349,740 | +0.17(+1.01%) |
Feb 13, 2014 | 15.46 | 16.51 | 15.41 | 16.40 | 36,385,856 | +0.83(+5.36%) |
Feb 12, 2014 | 15.46 | 15.72 | 15.43 | 15.56 | 20,834,940 | +0.11(+0.73%) |
Feb 11, 2014 | 15.07 | 15.62 | 14.95 | 15.45 | 26,501,378 | +0.46(+3.07%) |
Feb 10, 2014 | 14.95 | 15.03 | 14.87 | 14.99 | 8,888,689 | +0.06(+0.41%) |
Feb 07, 2014 | 14.83 | 14.97 | 14.72 | 14.93 | 14,483,446 | +0.11(+0.76%) |
Feb 06, 2014 | 14.69 | 14.93 | 14.67 | 14.82 | 9,080,823 | +0.14(+0.95%) |
Feb 05, 2014 | 14.50 | 14.74 | 14.46 | 14.68 | 18,753,264 | +0.10(+0.66%) |
Feb 04, 2014 | 14.58 | 14.64 | 14.47 | 14.58 | 21,430,350 | +0.02(+0.12%) |
Feb 03, 2014 | 14.43 | 14.62 | 14.38 | 14.56 | 28,582,446 | -0.05(-0.36%) |
Jan 31, 2014 | 14.26 | 14.64 | 14.25 | 14.62 | 23,190,532 | +0.03(+0.24%) |
Jan 30, 2014 | 14.70 | 14.71 | 14.49 | 14.58 | 11,869,179 | +0.04(+0.30%) |
Jan 29, 2014 | 14.49 | 14.62 | 14.44 | 14.54 | 10,330,588 | -0.02(-0.12%) |
Jan 28, 2014 | 14.49 | 14.62 | 14.39 | 14.56 | 11,350,668 | +0.03(+0.18%) |
Jan 27, 2014 | 14.89 | 14.96 | 14.46 | 14.53 | 17,711,394 | -0.39(-2.62%) |
Jan 24, 2014 | 14.99 | 15.14 | 14.83 | 14.92 | 22,753,976 | -0.31(-2.05%) |
Jan 23, 2014 | 15.22 | 15.26 | 15.12 | 15.23 | 9,473,347 | -0.11(-0.74%) |
Jan 22, 2014 | 15.37 | 15.40 | 15.26 | 15.35 | 6,639,378 | +0.04(+0.28%) |
Jan 21, 2014 | 15.31 | 15.37 | 15.18 | 15.30 | 6,621,661 | +0.05(+0.34%) |
Jan 17, 2014 | 15.26 | 15.25 | 15.25 | 15.25 | 10,887,647 | -0.07(-0.45%) |
Jan 16, 2014 | 15.53 | 15.54 | 15.30 | 15.32 | 8,010,068 | -0.26(-1.67%) |
Jan 15, 2014 | 15.32 | 15.71 | 15.37 | 15.58 | 13,615,627 | +0.26(+1.70%) |
Jan 14, 2014 | 15.07 | 15.42 | 15.03 | 15.32 | 14,023,811 | +0.27(+1.79%) |
Jan 13, 2014 | 15.11 | 15.21 | 14.99 | 15.05 | 10,521,566 | -0.13(-0.86%) |
Jan 10, 2014 | 15.09 | 15.22 | 15.06 | 15.18 | 9,171,756 | +0.06(+0.40%) |
Jan 09, 2014 | 15.14 | 15.21 | 15.05 | 15.12 | 10,170,479 | -0.02(-0.11%) |
Jan 08, 2014 | 15.12 | 15.16 | 14.93 | 15.14 | 9,252,891 | +0.04(+0.29%) |
Jan 07, 2014 | 15.09 | 15.15 | 14.99 | 15.09 | 9,350,747 | +0.07(+0.46%) |
Jan 06, 2014 | 15.21 | 15.22 | 14.96 | 15.02 | 11,444,633 | -0.19(-1.26%) |
Jan 03, 2014 | 15.24 | 15.38 | 15.18 | 15.22 | 7,794,187 | -0.03(-0.23%) |