Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.31 | 19.32 | 18.99 | 19.01 | 4,398,935 | -0.44(-2.28%) |
Jan 29, 2015 | 19.04 | 19.53 | 18.91 | 19.46 | 4,821,737 | +0.31(+1.60%) |
Jan 28, 2015 | 19.40 | 19.53 | 19.12 | 19.15 | 4,045,990 | -0.10(-0.52%) |
Jan 27, 2015 | 19.15 | 19.34 | 19.07 | 19.25 | 4,361,889 | -0.15(-0.75%) |
Jan 26, 2015 | 18.93 | 19.42 | 18.77 | 19.40 | 4,977,861 | +0.53(+2.80%) |
Jan 23, 2015 | 18.84 | 18.91 | 18.66 | 18.87 | 4,432,574 | +0.02(+0.12%) |
Jan 22, 2015 | 18.57 | 18.94 | 18.47 | 18.84 | 6,833,278 | +0.40(+2.16%) |
Jan 21, 2015 | 18.07 | 18.51 | 18.07 | 18.45 | 6,565,554 | +0.31(+1.69%) |
Jan 20, 2015 | 18.58 | 18.64 | 18.01 | 18.14 | 4,732,683 | -0.36(-1.94%) |
Jan 16, 2015 | 18.14 | 18.53 | 17.78 | 18.50 | 5,522,440 | +0.31(+1.73%) |
Jan 15, 2015 | 18.75 | 18.82 | 18.16 | 18.19 | 8,003,039 | -0.53(-2.82%) |
Jan 14, 2015 | 18.72 | 18.88 | 18.46 | 18.71 | 6,529,379 | -0.23(-1.21%) |
Jan 13, 2015 | 19.46 | 19.69 | 18.61 | 18.94 | 6,889,045 | -0.34(-1.75%) |
Jan 12, 2015 | 19.50 | 19.56 | 19.24 | 19.28 | 4,089,629 | -0.15(-0.75%) |
Jan 09, 2015 | 19.82 | 19.85 | 19.41 | 19.43 | 7,512,224 | -0.34(-1.70%) |
Jan 08, 2015 | 19.20 | 19.78 | 19.14 | 19.76 | 6,282,229 | +0.76(+3.99%) |
Jan 07, 2015 | 18.86 | 19.14 | 18.81 | 19.01 | 3,560,452 | +0.27(+1.47%) |
Jan 06, 2015 | 18.78 | 18.92 | 18.47 | 18.73 | 4,499,021 | -0.02(-0.12%) |
Jan 05, 2015 | 18.97 | 19.03 | 18.61 | 18.75 | 3,864,790 | -0.33(-1.72%) |
Jan 02, 2015 | 19.37 | 19.43 | 18.94 | 19.08 | 3,949,353 | -0.14(-0.75%) |
Dec 31, 2014 | 19.33 | 19.23 | 19.23 | 19.23 | 2,015,342 | -0.06(-0.32%) |
Dec 30, 2014 | 19.38 | 19.40 | 19.26 | 19.29 | 2,488,219 | -0.09(-0.47%) |
Dec 29, 2014 | 19.28 | 19.42 | 19.23 | 19.38 | 1,818,660 | +0.10(+0.51%) |
Dec 26, 2014 | 19.27 | 19.47 | 19.15 | 19.28 | 1,188,403 | +0.08(+0.40%) |
Dec 24, 2014 | 19.33 | 19.20 | 19.20 | 19.20 | 1,817,556 | -0.11(-0.55%) |
Dec 23, 2014 | 19.39 | 19.52 | 19.27 | 19.31 | 3,016,127 | -0.03(-0.16%) |
Dec 22, 2014 | 19.31 | 19.50 | 19.29 | 19.34 | 5,727,723 | +0.03(+0.16%) |
Dec 19, 2014 | 19.22 | 19.40 | 18.96 | 19.31 | 8,506,975 | +0.18(+0.96%) |
Dec 18, 2014 | 18.94 | 19.15 | 18.82 | 19.13 | 6,463,931 | +0.49(+2.62%) |
Dec 17, 2014 | 18.22 | 18.72 | 18.09 | 18.64 | 7,854,658 | +0.52(+2.86%) |
Dec 16, 2014 | 18.21 | 18.49 | 18.12 | 18.12 | 4,669,952 | -0.19(-1.04%) |
Dec 15, 2014 | 18.39 | 18.59 | 18.16 | 18.31 | 5,335,974 | -0.04(-0.21%) |
Dec 12, 2014 | 18.56 | 18.67 | 18.35 | 18.35 | 5,697,432 | -0.36(-1.92%) |
Dec 11, 2014 | 18.68 | 18.86 | 18.66 | 18.71 | 5,870,776 | +0.15(+0.82%) |
Dec 10, 2014 | 19.00 | 19.00 | 18.49 | 18.55 | 5,037,492 | -0.45(-2.37%) |
Dec 09, 2014 | 18.52 | 19.06 | 18.47 | 19.00 | 7,636,133 | +0.26(+1.38%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.72 | 18.75 | 5,443,588 | -0.23(-1.21%) |
Dec 05, 2014 | 18.88 | 19.13 | 18.79 | 18.97 | 7,356,487 | +0.07(+0.36%) |
Dec 04, 2014 | 18.88 | 18.94 | 18.74 | 18.91 | 5,706,469 | +0.04(+0.20%) |
Dec 03, 2014 | 18.62 | 18.90 | 18.59 | 18.87 | 5,678,160 | +0.30(+1.60%) |
Dec 02, 2014 | 18.23 | 18.63 | 18.20 | 18.57 | 3,946,171 | +0.31(+1.67%) |
Dec 01, 2014 | 18.37 | 18.45 | 18.20 | 18.27 | 4,624,599 | -0.20(-1.07%) |
Nov 28, 2014 | 18.43 | 18.54 | 18.28 | 18.46 | 1,482,710 | +0.06(+0.33%) |
Nov 26, 2014 | 18.51 | 18.40 | 18.40 | 18.40 | 2,962,590 | -0.08(-0.45%) |
Nov 25, 2014 | 18.67 | 18.84 | 18.39 | 18.49 | 4,487,715 | -0.06(-0.33%) |
Nov 24, 2014 | 18.42 | 18.58 | 18.38 | 18.55 | 2,897,455 | +0.18(+1.00%) |
Nov 21, 2014 | 18.41 | 18.59 | 18.34 | 18.36 | 6,054,291 | +0.17(+0.92%) |
Nov 20, 2014 | 17.82 | 18.34 | 17.73 | 18.20 | 5,062,945 | +0.34(+1.88%) |
Nov 19, 2014 | 17.85 | 17.94 | 17.69 | 17.86 | 3,893,476 | +0.02(+0.09%) |
Nov 18, 2014 | 17.56 | 17.99 | 17.54 | 17.85 | 6,044,179 | +0.31(+1.78%) |
Nov 17, 2014 | 17.62 | 17.69 | 17.37 | 17.53 | 3,888,612 | -0.16(-0.91%) |
Nov 14, 2014 | 17.63 | 17.88 | 17.61 | 17.69 | 3,146,098 | +0.01(+0.04%) |
Nov 13, 2014 | 17.69 | 17.82 | 17.59 | 17.69 | 4,020,154 | -0.01(-0.04%) |
Nov 12, 2014 | 17.70 | 17.75 | 17.53 | 17.69 | 3,192,569 | -0.02(-0.13%) |
Nov 11, 2014 | 17.66 | 17.80 | 17.64 | 17.72 | 2,926,223 | +0.03(+0.17%) |
Nov 10, 2014 | 17.82 | 17.96 | 17.60 | 17.69 | 3,780,013 | -0.13(-0.73%) |
Nov 07, 2014 | 17.69 | 17.90 | 17.65 | 17.81 | 5,121,951 | +0.16(+0.91%) |
Nov 06, 2014 | 17.19 | 17.71 | 17.19 | 17.65 | 5,972,857 | +0.51(+2.98%) |
Nov 05, 2014 | 17.05 | 17.19 | 16.93 | 17.14 | 7,193,939 | +0.22(+1.31%) |
Nov 04, 2014 | 16.86 | 17.06 | 16.79 | 16.92 | 6,062,288 | -0.02(-0.09%) |
Nov 03, 2014 | 16.86 | 17.04 | 16.71 | 16.94 | 9,081,603 | +0.10(+0.59%) |
Oct 31, 2014 | 16.79 | 16.98 | 16.61 | 16.84 | 9,375,891 | +0.21(+1.24%) |
Oct 30, 2014 | 16.52 | 16.92 | 16.52 | 16.63 | 7,862,739 | -0.01(-0.05%) |
Oct 29, 2014 | 16.99 | 17.03 | 16.46 | 16.64 | 6,504,607 | -0.25(-1.49%) |
Oct 28, 2014 | 16.62 | 17.04 | 16.31 | 16.89 | 15,605,354 | -0.63(-3.61%) |
Oct 27, 2014 | 17.36 | 17.62 | 17.61 | 17.52 | 7,181,833 | -0.08(-0.48%) |
Oct 24, 2014 | 17.52 | 17.63 | 17.26 | 17.61 | 3,337,950 | +0.11(+0.65%) |
Oct 23, 2014 | 17.42 | 17.69 | 17.42 | 17.49 | 2,337,229 | +0.26(+1.51%) |
Oct 22, 2014 | 17.24 | 17.64 | 17.20 | 17.23 | 6,462,930 | +0.13(+0.76%) |
Oct 21, 2014 | 17.05 | 17.21 | 16.91 | 17.11 | 8,711,949 | +0.11(+0.63%) |
Oct 20, 2014 | 16.56 | 17.04 | 16.47 | 17.00 | 6,537,538 | +0.47(+2.81%) |
Oct 17, 2014 | 16.28 | 16.62 | 16.25 | 16.53 | 6,492,488 | +0.34(+2.12%) |
Oct 16, 2014 | 15.59 | 16.29 | 15.50 | 16.19 | 7,483,383 | +0.27(+1.73%) |
Oct 15, 2014 | 15.58 | 15.96 | 15.14 | 15.92 | 15,264,402 | -0.07(-0.43%) |
Oct 14, 2014 | 16.06 | 16.21 | 15.49 | 15.98 | 12,253,273 | -0.02(-0.10%) |
Oct 13, 2014 | 16.71 | 16.92 | 15.95 | 16.00 | 11,427,260 | -0.91(-5.37%) |
Oct 10, 2014 | 17.36 | 17.48 | 16.90 | 16.91 | 5,134,732 | -0.46(-2.64%) |
Oct 09, 2014 | 17.80 | 17.90 | 17.27 | 17.36 | 5,467,682 | -0.50(-2.78%) |
Oct 08, 2014 | 17.52 | 17.88 | 17.36 | 17.86 | 6,491,300 | +0.32(+1.82%) |
Oct 07, 2014 | 17.75 | 17.84 | 17.53 | 17.54 | 7,360,299 | -0.34(-1.91%) |
Oct 06, 2014 | 18.03 | 18.16 | 17.84 | 17.88 | 4,572,995 | -0.11(-0.59%) |
Oct 03, 2014 | 18.16 | 18.23 | 17.84 | 17.99 | 7,230,683 | -0.02(-0.13%) |
Oct 02, 2014 | 17.88 | 18.08 | 17.81 | 18.01 | 6,469,287 | +0.14(+0.81%) |
Oct 01, 2014 | 18.40 | 18.42 | 17.82 | 17.87 | 5,607,993 | -0.32(-1.76%) |
Sep 30, 2014 | 18.79 | 18.94 | 18.16 | 18.19 | 12,272,934 | +0.46(+2.57%) |
Sep 29, 2014 | 17.56 | 17.81 | 17.51 | 17.73 | 3,476,411 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.81 | 17.56 | 17.75 | 3,237,442 | +0.01(+0.04%) |
Sep 25, 2014 | 17.89 | 17.97 | 17.66 | 17.74 | 3,730,196 | -0.19(-1.06%) |
Sep 24, 2014 | 17.75 | 17.96 | 17.67 | 17.93 | 5,044,598 | +0.09(+0.51%) |
Sep 23, 2014 | 17.69 | 17.92 | 17.65 | 17.84 | 5,562,022 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.12 | 17.77 | 17.81 | 3,534,934 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.96 | 18.12 | 6,089,237 | -0.29(-1.57%) |
Sep 18, 2014 | 18.57 | 18.63 | 18.32 | 18.41 | 2,787,474 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.84 | 18.48 | 18.58 | 9,670,898 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.06 | 18.38 | 4,607,015 | +0.23(+1.26%) |
Sep 15, 2014 | 18.12 | 18.27 | 18.00 | 18.16 | 5,724,351 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.05 | 18.16 | 5,610,636 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.29 | 17.94 | 18.24 | 4,224,334 | +0.24(+1.31%) |
Sep 10, 2014 | 18.10 | 18.13 | 17.95 | 18.00 | 2,729,736 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.08 | 4,059,151 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.34 | 18.01 | 18.27 | 4,812,541 | +0.26(+1.44%) |
Sep 05, 2014 | 18.02 | 18.07 | 17.91 | 18.01 | 2,534,408 | -0.04(-0.21%) |
Sep 04, 2014 | 17.86 | 18.24 | 17.86 | 18.05 | 4,557,422 | +0.19(+1.06%) |
Sep 03, 2014 | 18.02 | 18.03 | 17.77 | 17.86 | 3,847,572 | -0.08(-0.42%) |
Sep 02, 2014 | 17.93 | 17.96 | 17.81 | 17.94 | 4,474,474 | +0.09(+0.51%) |
Aug 29, 2014 | 17.87 | 17.84 | 17.84 | 17.84 | 2,731,571 | -0.03(-0.17%) |
Aug 28, 2014 | 17.79 | 17.91 | 17.77 | 17.88 | 3,113,908 | +0.00(+0.00%) |
Aug 27, 2014 | 17.84 | 17.91 | 17.74 | 17.88 | 4,120,714 | +0.04(+0.21%) |
Aug 26, 2014 | 17.97 | 17.97 | 17.77 | 17.84 | 2,456,164 | -0.05(-0.30%) |
Aug 25, 2014 | 17.94 | 18.00 | 17.82 | 17.89 | 3,665,432 | +0.02(+0.13%) |
Aug 22, 2014 | 17.87 | 17.94 | 17.75 | 17.87 | 2,508,860 | -0.01(-0.04%) |
Aug 21, 2014 | 17.77 | 17.88 | 17.57 | 17.88 | 3,712,855 | +0.11(+0.60%) |
Aug 20, 2014 | 17.59 | 17.83 | 17.55 | 17.77 | 3,545,014 | +0.14(+0.78%) |
Aug 19, 2014 | 17.56 | 17.74 | 17.55 | 17.63 | 6,191,346 | +0.24(+1.35%) |
Aug 18, 2014 | 17.11 | 17.43 | 17.11 | 17.40 | 3,610,547 | +0.40(+2.33%) |
Aug 15, 2014 | 16.97 | 17.12 | 16.80 | 17.00 | 4,214,723 | +0.11(+0.68%) |
Aug 14, 2014 | 16.58 | 16.89 | 16.57 | 16.89 | 3,236,434 | +0.33(+1.97%) |
Aug 13, 2014 | 16.64 | 16.69 | 16.47 | 16.56 | 2,442,573 | +0.02(+0.14%) |
Aug 12, 2014 | 16.63 | 16.66 | 16.44 | 16.54 | 2,343,486 | -0.09(-0.55%) |
Aug 11, 2014 | 16.45 | 16.70 | 16.45 | 16.63 | 3,977,075 | +0.24(+1.44%) |
Aug 08, 2014 | 16.04 | 16.42 | 16.04 | 16.39 | 3,984,214 | +0.38(+2.37%) |
Aug 07, 2014 | 16.21 | 16.28 | 15.97 | 16.01 | 3,592,151 | -0.11(-0.66%) |
Aug 06, 2014 | 15.94 | 16.18 | 15.90 | 16.12 | 3,558,606 | +0.07(+0.43%) |
Aug 05, 2014 | 16.15 | 16.29 | 15.97 | 16.05 | 4,217,986 | -0.16(-0.99%) |
Aug 04, 2014 | 16.19 | 16.27 | 16.00 | 16.21 | 3,818,423 | +0.08(+0.52%) |
Aug 01, 2014 | 15.86 | 16.34 | 15.78 | 16.13 | 7,280,367 | +0.31(+1.97%) |
Jul 31, 2014 | 16.03 | 16.08 | 15.76 | 15.81 | 7,184,849 | -0.39(-2.39%) |
Jul 30, 2014 | 16.57 | 16.59 | 16.01 | 16.20 | 9,108,117 | -0.30(-1.84%) |
Jul 29, 2014 | 16.72 | 17.14 | 16.28 | 16.51 | 19,619,836 | +1.09(+7.10%) |
Jul 28, 2014 | 15.84 | 15.84 | 15.34 | 15.41 | 9,326,877 | -0.48(-3.01%) |
Jul 25, 2014 | 15.59 | 15.93 | 15.51 | 15.89 | 6,462,866 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.09 | 15.66 | 15.66 | 7,135,100 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.24 | 15.98 | 16.09 | 5,273,681 | +0.02(+0.14%) |
Jul 22, 2014 | 16.05 | 16.20 | 16.01 | 16.07 | 4,518,510 | +0.14(+0.86%) |
Jul 21, 2014 | 15.90 | 16.04 | 15.86 | 15.93 | 3,813,149 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.96 | 15.73 | 15.95 | 7,776,478 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.18 | 15.87 | 15.89 | 4,612,092 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.28 | 16.07 | 16.24 | 5,228,494 | +0.17(+1.09%) |
Jul 15, 2014 | 16.16 | 16.22 | 15.97 | 16.07 | 4,951,437 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.28 | 16.08 | 16.16 | 5,022,142 | +0.04(+0.24%) |
Jul 11, 2014 | 16.08 | 16.17 | 15.89 | 16.13 | 6,491,914 | -0.02(-0.14%) |
Jul 10, 2014 | 15.99 | 16.35 | 15.69 | 16.15 | 10,657,880 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.64 | 16.42 | 16.45 | 6,010,421 | -0.05(-0.28%) |
Jul 08, 2014 | 16.73 | 16.73 | 16.39 | 16.50 | 5,179,648 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.04 | 16.70 | 16.77 | 3,215,402 | -0.27(-1.56%) |
Jul 03, 2014 | 16.93 | 17.04 | 17.04 | 17.04 | 2,381,592 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.03 | 16.79 | 16.85 | 3,465,298 | -0.11(-0.63%) |
Jul 01, 2014 | 16.98 | 17.11 | 16.83 | 16.96 | 5,065,569 | +0.08(+0.45%) |
Jun 30, 2014 | 16.84 | 17.12 | 16.76 | 16.88 | 4,984,713 | -0.01(-0.05%) |
Jun 27, 2014 | 16.76 | 16.92 | 16.59 | 16.89 | 3,818,304 | +0.06(+0.36%) |
Jun 26, 2014 | 16.77 | 16.92 | 16.66 | 16.83 | 5,193,978 | +0.07(+0.41%) |
Jun 25, 2014 | 16.49 | 16.83 | 16.45 | 16.76 | 6,252,502 | +0.27(+1.66%) |
Jun 24, 2014 | 16.48 | 16.65 | 16.39 | 16.48 | 5,757,176 | -0.04(-0.23%) |
Jun 23, 2014 | 16.53 | 16.72 | 16.48 | 16.52 | 5,961,941 | +0.08(+0.46%) |
Jun 20, 2014 | 16.80 | 16.80 | 16.41 | 16.45 | 7,266,557 | -0.36(-2.13%) |
Jun 19, 2014 | 16.62 | 16.84 | 16.62 | 16.80 | 5,912,445 | +0.15(+0.91%) |
Jun 18, 2014 | 16.61 | 16.70 | 16.35 | 16.65 | 6,705,334 | +0.14(+0.83%) |
Jun 17, 2014 | 16.47 | 16.59 | 16.16 | 16.51 | 10,913,739 | -0.05(-0.32%) |
Jun 16, 2014 | 16.51 | 16.58 | 16.19 | 16.57 | 11,064,895 | -0.05(-0.27%) |
Jun 13, 2014 | 16.96 | 16.97 | 16.56 | 16.61 | 10,831,524 | -0.38(-2.24%) |
Jun 12, 2014 | 16.92 | 17.06 | 16.79 | 16.99 | 6,891,963 | +0.01(+0.09%) |
Jun 11, 2014 | 17.05 | 17.05 | 16.87 | 16.98 | 5,098,591 | -0.14(-0.84%) |
Jun 10, 2014 | 16.99 | 17.13 | 16.96 | 17.12 | 6,300,346 | +0.40(+2.40%) |
Jun 06, 2014 | 16.53 | 16.88 | 16.51 | 16.72 | 6,595,124 | +0.21(+1.28%) |
Jun 05, 2014 | 16.62 | 17.32 | 16.36 | 16.51 | 18,871,402 | -0.10(-0.59%) |
Jun 04, 2014 | 16.36 | 16.71 | 16.33 | 16.61 | 10,377,672 | +0.19(+1.15%) |
Jun 03, 2014 | 16.16 | 16.53 | 16.14 | 16.42 | 6,367,981 | +0.23(+1.40%) |
Jun 02, 2014 | 16.12 | 16.29 | 16.07 | 16.19 | 6,832,592 | +0.05(+0.33%) |
May 30, 2014 | 16.13 | 16.19 | 15.99 | 16.14 | 9,813,670 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.14 | 6,671,736 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.32 | 16.09 | 16.12 | 5,299,238 | +0.03(+0.19%) |
May 27, 2014 | 16.22 | 16.33 | 16.05 | 16.08 | 5,688,646 | -0.04(-0.24%) |
May 23, 2014 | 15.87 | 16.12 | 16.12 | 16.12 | 6,780,585 | +0.23(+1.45%) |
May 22, 2014 | 15.82 | 16.05 | 15.74 | 15.89 | 3,795,187 | +0.06(+0.36%) |
May 21, 2014 | 15.80 | 15.97 | 15.66 | 15.83 | 8,119,748 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,000,260 | -0.27(-1.70%) |
May 19, 2014 | 15.73 | 16.06 | 15.68 | 16.05 | 9,227,712 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.85 | 15.50 | 15.79 | 10,547,875 | +0.52(+3.42%) |
May 15, 2014 | 15.55 | 15.55 | 14.90 | 15.27 | 9,110,967 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.62 | 15.27 | 15.33 | 6,174,354 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.58 | 15.62 | 7,076,123 | +0.01(+0.05%) |
May 12, 2014 | 15.18 | 15.67 | 15.16 | 15.62 | 6,594,449 | +0.47(+3.10%) |
May 09, 2014 | 14.93 | 15.15 | 14.86 | 15.15 | 5,647,837 | +0.20(+1.32%) |
May 08, 2014 | 14.93 | 15.30 | 14.88 | 14.95 | 5,534,143 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.05 | 14.77 | 14.93 | 6,692,894 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,511,766 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.15 | 15.29 | 5,590,562 | -0.28(-1.80%) |
May 02, 2014 | 15.63 | 15.80 | 15.46 | 15.57 | 10,350,396 | +0.34(+2.24%) |
May 01, 2014 | 15.16 | 15.48 | 15.12 | 15.23 | 11,713,626 | +0.01(+0.05%) |
Apr 30, 2014 | 15.31 | 15.43 | 15.12 | 15.22 | 8,934,295 | -0.11(-0.69%) |
Apr 29, 2014 | 15.70 | 15.70 | 15.32 | 15.33 | 7,993,648 | -0.36(-2.32%) |
Apr 28, 2014 | 15.87 | 15.93 | 15.46 | 15.69 | 9,794,797 | -0.05(-0.34%) |
Apr 25, 2014 | 15.65 | 16.13 | 15.08 | 15.74 | 22,499,682 | -1.27(-7.44%) |
Apr 24, 2014 | 16.85 | 17.09 | 16.65 | 17.01 | 5,052,153 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,010,053 | -0.10(-0.58%) |
Apr 22, 2014 | 16.68 | 17.02 | 16.60 | 16.88 | 4,916,298 | +0.24(+1.46%) |
Apr 21, 2014 | 17.02 | 17.02 | 16.45 | 16.64 | 3,047,185 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,050,823 | +0.05(+0.32%) |
Apr 16, 2014 | 16.35 | 16.68 | 16.29 | 16.66 | 3,820,348 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,248,446 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.39 | 16.19 | 16.31 | 4,438,988 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.12 | 16.18 | 4,647,622 | -0.18(-1.11%) |
Apr 10, 2014 | 16.68 | 16.74 | 16.33 | 16.36 | 5,865,213 | -0.36(-2.13%) |
Apr 09, 2014 | 16.55 | 16.85 | 16.35 | 16.71 | 5,549,064 | +0.20(+1.22%) |
Apr 08, 2014 | 16.55 | 16.69 | 16.15 | 16.51 | 8,771,977 | -0.04(-0.23%) |
Apr 07, 2014 | 17.09 | 17.14 | 16.50 | 16.55 | 6,905,977 | -0.60(-3.52%) |
Apr 04, 2014 | 17.38 | 17.69 | 17.03 | 17.15 | 6,485,183 | -0.13(-0.74%) |
Apr 03, 2014 | 17.31 | 17.43 | 17.19 | 17.28 | 5,275,535 | -0.01(-0.04%) |
Apr 02, 2014 | 17.00 | 17.37 | 16.92 | 17.29 | 4,121,609 | +0.32(+1.91%) |
Apr 01, 2014 | 16.84 | 17.21 | 16.82 | 16.97 | 4,458,067 | +0.19(+1.13%) |
Mar 31, 2014 | 16.71 | 16.94 | 16.62 | 16.78 | 4,740,750 | +0.13(+0.77%) |
Mar 28, 2014 | 16.52 | 16.72 | 16.40 | 16.65 | 5,566,724 | +0.18(+1.10%) |
Mar 27, 2014 | 16.40 | 16.66 | 16.32 | 16.47 | 3,792,680 | -0.01(-0.05%) |
Mar 26, 2014 | 16.77 | 16.87 | 16.47 | 16.47 | 6,238,310 | -0.12(-0.73%) |
Mar 25, 2014 | 16.47 | 16.67 | 16.42 | 16.60 | 4,171,624 | +0.21(+1.29%) |
Mar 24, 2014 | 16.52 | 16.69 | 16.35 | 16.38 | 6,346,523 | -0.15(-0.91%) |
Mar 21, 2014 | 16.96 | 17.13 | 16.50 | 16.53 | 9,276,618 | -0.27(-1.62%) |
Mar 20, 2014 | 17.37 | 17.45 | 16.77 | 16.81 | 7,091,126 | -0.63(-3.60%) |
Mar 19, 2014 | 17.77 | 17.84 | 17.32 | 17.43 | 5,590,658 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.57 | 17.12 | 17.50 | 5,924,410 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.20 | 6,625,348 | +0.01(+0.04%) |
Mar 14, 2014 | 17.11 | 17.33 | 17.04 | 17.19 | 5,254,361 | +0.05(+0.26%) |
Mar 13, 2014 | 17.66 | 17.74 | 17.00 | 17.15 | 6,463,988 | -0.45(-2.58%) |
Mar 12, 2014 | 17.56 | 17.79 | 17.47 | 17.60 | 7,217,676 | -0.03(-0.17%) |
Mar 11, 2014 | 17.52 | 17.65 | 17.43 | 17.63 | 5,336,223 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.36 | 17.46 | 4,322,004 | -0.20(-1.11%) |
Mar 07, 2014 | 17.92 | 17.92 | 17.58 | 17.66 | 5,563,311 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.86 | 17.63 | 17.85 | 3,886,537 | +0.13(+0.73%) |
Mar 05, 2014 | 17.58 | 17.75 | 17.53 | 17.72 | 4,236,144 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.69 | 17.43 | 17.62 | 3,616,892 | +0.32(+1.83%) |
Mar 03, 2014 | 17.31 | 17.40 | 17.04 | 17.30 | 3,956,940 | -0.34(-1.93%) |
Feb 28, 2014 | 17.63 | 17.74 | 17.43 | 17.64 | 4,105,664 | +0.03(+0.17%) |
Feb 27, 2014 | 17.60 | 17.67 | 17.43 | 17.61 | 3,932,233 | -0.06(-0.34%) |
Feb 26, 2014 | 17.37 | 17.75 | 17.14 | 17.67 | 7,303,135 | +0.52(+3.04%) |
Feb 25, 2014 | 16.84 | 17.24 | 16.71 | 17.15 | 5,251,162 | +0.32(+1.93%) |
Feb 24, 2014 | 17.01 | 17.24 | 16.81 | 16.82 | 3,254,842 | -0.13(-0.76%) |
Feb 21, 2014 | 16.88 | 17.05 | 16.74 | 16.95 | 3,943,982 | +0.11(+0.63%) |
Feb 20, 2014 | 16.67 | 16.87 | 16.55 | 16.84 | 3,401,209 | +0.21(+1.27%) |
Feb 19, 2014 | 16.75 | 16.98 | 16.59 | 16.63 | 5,120,389 | -0.20(-1.21%) |
Feb 18, 2014 | 16.96 | 17.11 | 16.72 | 16.84 | 4,193,059 | -0.13(-0.76%) |
Feb 14, 2014 | 16.73 | 16.97 | 16.97 | 16.97 | 4,113,115 | +0.17(+0.99%) |
Feb 13, 2014 | 16.75 | 16.94 | 16.55 | 16.80 | 4,963,261 | -0.13(-0.76%) |
Feb 12, 2014 | 16.96 | 17.02 | 16.65 | 16.93 | 7,137,757 | -0.03(-0.18%) |
Feb 11, 2014 | 16.94 | 17.15 | 16.80 | 16.96 | 11,144,679 | +0.57(+3.46%) |
Feb 10, 2014 | 16.62 | 16.66 | 16.07 | 16.39 | 11,182,838 | -0.24(-1.45%) |
Feb 07, 2014 | 16.25 | 16.65 | 16.20 | 16.63 | 6,341,922 | +0.46(+2.85%) |
Feb 06, 2014 | 15.74 | 16.22 | 15.72 | 16.17 | 3,308,144 | +0.51(+3.23%) |
Feb 05, 2014 | 15.69 | 15.83 | 15.56 | 15.67 | 4,074,252 | -0.12(-0.77%) |
Feb 04, 2014 | 15.79 | 15.89 | 15.58 | 15.79 | 5,701,673 | +0.11(+0.67%) |