Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.71 | 16.87 | 16.70 | 16.70 | 19,893,052 | -0.07(-0.39%) |
Feb 26, 2015 | 16.82 | 16.89 | 16.69 | 16.77 | 12,896,120 | -0.04(-0.25%) |
Feb 25, 2015 | 16.80 | 16.90 | 16.69 | 16.81 | 10,485,307 | -0.08(-0.45%) |
Feb 24, 2015 | 16.72 | 16.93 | 16.68 | 16.89 | 16,482,736 | +0.17(+1.04%) |
Feb 23, 2015 | 16.91 | 16.93 | 16.64 | 16.71 | 12,920,495 | -0.24(-1.42%) |
Feb 20, 2015 | 16.69 | 16.96 | 16.51 | 16.95 | 17,763,790 | +0.16(+0.96%) |
Feb 19, 2015 | 16.60 | 16.82 | 16.57 | 16.79 | 13,892,562 | +0.13(+0.81%) |
Feb 18, 2015 | 16.89 | 16.94 | 16.62 | 16.66 | 19,119,410 | -0.33(-1.93%) |
Feb 17, 2015 | 16.70 | 17.00 | 16.69 | 16.98 | 21,335,706 | +0.27(+1.63%) |
Feb 13, 2015 | 16.55 | 16.71 | 16.71 | 16.71 | 24,051,120 | +0.17(+1.05%) |
Feb 12, 2015 | 16.64 | 16.78 | 16.32 | 16.54 | 20,907,470 | -0.03(-0.16%) |
Feb 11, 2015 | 16.43 | 16.61 | 16.34 | 16.56 | 22,869,388 | +0.12(+0.76%) |
Feb 10, 2015 | 16.47 | 16.54 | 16.28 | 16.44 | 29,132,232 | +0.16(+0.97%) |
Feb 09, 2015 | 16.15 | 16.36 | 16.09 | 16.28 | 23,652,720 | -0.02(-0.10%) |
Feb 06, 2015 | 16.39 | 16.51 | 16.29 | 16.30 | 38,237,240 | +0.20(+1.27%) |
Feb 05, 2015 | 15.89 | 16.19 | 15.77 | 16.09 | 28,192,010 | +0.07(+0.43%) |
Feb 04, 2015 | 15.99 | 16.18 | 15.98 | 16.02 | 32,965,008 | +0.00(+0.02%) |
Feb 03, 2015 | 15.70 | 16.06 | 15.70 | 16.02 | 39,711,480 | +0.41(+2.61%) |
Feb 02, 2015 | 15.24 | 15.65 | 15.20 | 15.61 | 26,392,156 | +0.44(+2.92%) |
Jan 30, 2015 | 15.14 | 15.46 | 15.04 | 15.17 | 40,028,680 | -0.12(-0.79%) |
Jan 29, 2015 | 15.31 | 15.46 | 15.11 | 15.29 | 45,720,584 | +0.01(+0.06%) |
Jan 28, 2015 | 15.86 | 15.86 | 15.27 | 15.28 | 33,421,726 | -0.42(-2.68%) |
Jan 27, 2015 | 15.70 | 15.83 | 15.59 | 15.70 | 32,251,860 | -0.22(-1.35%) |
Jan 26, 2015 | 15.96 | 15.98 | 15.86 | 15.92 | 27,916,914 | +0.01(+0.04%) |
Jan 23, 2015 | 16.34 | 16.44 | 15.90 | 15.91 | 29,875,768 | -0.47(-2.87%) |
Jan 22, 2015 | 16.21 | 16.40 | 16.00 | 16.38 | 27,622,052 | +0.31(+1.91%) |
Jan 21, 2015 | 15.78 | 16.08 | 15.64 | 16.07 | 30,777,084 | +0.17(+1.09%) |
Jan 20, 2015 | 16.05 | 16.09 | 15.73 | 15.90 | 21,135,384 | -0.08(-0.51%) |
Jan 16, 2015 | 15.65 | 15.99 | 15.61 | 15.98 | 21,597,184 | +0.33(+2.11%) |
Jan 15, 2015 | 16.04 | 16.13 | 15.55 | 15.65 | 31,839,672 | -0.31(-1.96%) |
Jan 14, 2015 | 15.99 | 16.13 | 15.68 | 15.97 | 34,252,164 | -0.28(-1.75%) |
Jan 13, 2015 | 16.58 | 16.71 | 16.06 | 16.25 | 41,108,416 | -0.20(-1.23%) |
Jan 12, 2015 | 16.68 | 16.70 | 16.33 | 16.45 | 22,445,126 | -0.19(-1.16%) |
Jan 09, 2015 | 16.95 | 17.00 | 16.59 | 16.64 | 23,693,886 | -0.31(-1.85%) |
Jan 08, 2015 | 16.79 | 17.05 | 16.76 | 16.96 | 24,687,918 | +0.25(+1.52%) |
Jan 07, 2015 | 16.68 | 16.81 | 16.54 | 16.70 | 23,992,938 | +0.22(+1.33%) |
Jan 06, 2015 | 17.03 | 17.05 | 16.40 | 16.48 | 37,011,044 | -0.52(-3.03%) |
Jan 05, 2015 | 17.43 | 17.50 | 16.92 | 17.00 | 19,622,816 | -0.59(-3.34%) |
Jan 02, 2015 | 17.77 | 17.86 | 17.50 | 17.59 | 11,990,651 | -0.06(-0.33%) |
Dec 31, 2014 | 18.00 | 17.65 | 17.65 | 17.65 | 9,691,463 | -0.26(-1.48%) |
Dec 30, 2014 | 17.81 | 18.02 | 17.77 | 17.91 | 8,481,541 | +0.00(+0.02%) |
Dec 29, 2014 | 17.82 | 18.09 | 17.82 | 17.91 | 8,770,563 | +0.01(+0.04%) |
Dec 26, 2014 | 17.96 | 18.04 | 17.89 | 17.90 | 6,852,651 | +0.00(+0.02%) |
Dec 24, 2014 | 18.02 | 17.90 | 17.90 | 17.90 | 7,400,714 | -0.05(-0.27%) |
Dec 23, 2014 | 17.72 | 18.09 | 17.69 | 17.95 | 19,632,540 | +0.32(+1.80%) |
Dec 22, 2014 | 17.61 | 17.64 | 17.46 | 17.63 | 15,228,466 | +0.07(+0.41%) |
Dec 19, 2014 | 17.46 | 17.68 | 17.36 | 17.56 | 36,461,176 | -0.07(-0.39%) |
Dec 18, 2014 | 17.13 | 17.63 | 17.12 | 17.63 | 30,671,884 | +0.73(+4.32%) |
Dec 17, 2014 | 16.64 | 16.95 | 16.61 | 16.90 | 26,621,262 | +0.37(+2.25%) |
Dec 16, 2014 | 16.72 | 16.98 | 16.52 | 16.52 | 32,007,258 | -0.34(-1.99%) |
Dec 15, 2014 | 17.39 | 17.41 | 16.77 | 16.86 | 26,977,540 | -0.37(-2.16%) |
Dec 12, 2014 | 17.70 | 17.82 | 17.22 | 17.23 | 28,581,488 | -0.78(-4.33%) |
Dec 11, 2014 | 18.00 | 18.25 | 17.97 | 18.01 | 22,942,382 | +0.08(+0.46%) |
Dec 10, 2014 | 18.37 | 18.37 | 17.92 | 17.93 | 22,676,418 | -0.41(-2.22%) |
Dec 09, 2014 | 18.19 | 18.36 | 17.99 | 18.34 | 14,471,142 | -0.05(-0.27%) |
Dec 08, 2014 | 18.38 | 18.53 | 18.27 | 18.39 | 14,958,692 | +0.00(+0.02%) |
Dec 05, 2014 | 18.13 | 18.56 | 18.12 | 18.38 | 25,507,256 | +0.38(+2.12%) |
Dec 04, 2014 | 18.04 | 18.04 | 17.83 | 18.00 | 13,002,044 | -0.07(-0.40%) |
Dec 03, 2014 | 18.01 | 18.13 | 17.93 | 18.07 | 12,683,037 | +0.10(+0.58%) |
Dec 02, 2014 | 17.84 | 18.00 | 17.83 | 17.97 | 11,142,721 | +0.22(+1.25%) |
Dec 01, 2014 | 17.99 | 18.03 | 17.67 | 17.75 | 21,309,902 | -0.39(-2.18%) |
Nov 28, 2014 | 18.22 | 18.35 | 18.10 | 18.14 | 6,227,740 | -0.08(-0.47%) |
Nov 26, 2014 | 18.27 | 18.23 | 18.23 | 18.23 | 8,483,709 | +0.02(+0.13%) |
Nov 25, 2014 | 18.43 | 18.46 | 18.16 | 18.20 | 18,573,462 | -0.16(-0.85%) |
Nov 24, 2014 | 18.27 | 18.38 | 18.23 | 18.36 | 15,175,928 | +0.15(+0.84%) |
Nov 21, 2014 | 18.13 | 18.27 | 18.07 | 18.21 | 25,178,490 | +0.33(+1.84%) |
Nov 20, 2014 | 17.68 | 17.90 | 17.60 | 17.88 | 14,606,785 | -0.01(-0.04%) |
Nov 19, 2014 | 17.82 | 17.92 | 17.76 | 17.88 | 10,915,455 | +0.01(+0.07%) |
Nov 18, 2014 | 17.82 | 17.96 | 17.78 | 17.87 | 12,734,309 | +0.09(+0.53%) |
Nov 17, 2014 | 17.78 | 17.86 | 17.68 | 17.78 | 17,372,230 | -0.01(-0.07%) |
Nov 14, 2014 | 17.73 | 17.90 | 17.73 | 17.79 | 16,690,339 | -0.01(-0.04%) |
Nov 13, 2014 | 18.01 | 18.01 | 17.69 | 17.80 | 22,578,994 | -0.18(-1.02%) |
Nov 12, 2014 | 17.83 | 17.99 | 17.82 | 17.98 | 11,197,956 | -0.02(-0.09%) |
Nov 11, 2014 | 17.86 | 18.00 | 17.83 | 17.99 | 11,810,407 | +0.09(+0.53%) |
Nov 10, 2014 | 17.79 | 17.91 | 17.74 | 17.90 | 14,794,903 | +0.08(+0.48%) |
Nov 07, 2014 | 17.69 | 17.82 | 17.59 | 17.82 | 14,880,816 | +0.13(+0.76%) |
Nov 06, 2014 | 17.72 | 17.76 | 17.49 | 17.68 | 18,148,858 | -0.08(-0.44%) |
Nov 05, 2014 | 17.75 | 17.79 | 17.61 | 17.76 | 16,970,930 | +0.21(+1.17%) |
Nov 04, 2014 | 17.38 | 17.65 | 17.34 | 17.55 | 14,418,617 | -0.05(-0.26%) |
Nov 03, 2014 | 17.67 | 17.69 | 17.52 | 17.60 | 15,982,361 | +0.02(+0.11%) |
Oct 31, 2014 | 17.49 | 17.60 | 17.37 | 17.58 | 21,244,936 | +0.40(+2.32%) |
Oct 30, 2014 | 17.19 | 17.25 | 16.95 | 17.18 | 16,177,602 | +0.23(+1.34%) |
Oct 29, 2014 | 16.93 | 16.94 | 16.79 | 16.95 | 19,629,346 | +0.06(+0.33%) |
Oct 28, 2014 | 16.83 | 16.93 | 16.71 | 16.90 | 17,852,466 | +0.21(+1.28%) |
Oct 27, 2014 | 16.39 | 16.73 | 16.46 | 16.69 | 22,404,524 | +0.22(+1.36%) |
Oct 24, 2014 | 16.34 | 16.49 | 16.27 | 16.46 | 19,571,362 | +0.12(+0.75%) |
Oct 23, 2014 | 16.42 | 16.55 | 16.30 | 16.34 | 17,364,162 | +0.15(+0.92%) |
Oct 22, 2014 | 16.34 | 16.43 | 16.18 | 16.19 | 16,972,186 | -0.17(-1.01%) |
Oct 21, 2014 | 16.10 | 16.38 | 16.09 | 16.35 | 22,410,700 | +0.42(+2.66%) |
Oct 20, 2014 | 15.78 | 15.95 | 15.68 | 15.93 | 15,283,641 | +0.09(+0.59%) |
Oct 17, 2014 | 15.72 | 15.93 | 15.65 | 15.84 | 24,821,378 | +0.32(+2.09%) |
Oct 16, 2014 | 15.42 | 15.71 | 15.21 | 15.51 | 48,645,576 | +0.05(+0.31%) |
Oct 15, 2014 | 15.56 | 15.56 | 14.96 | 15.46 | 59,448,760 | -0.38(-2.41%) |
Oct 14, 2014 | 15.95 | 16.07 | 15.80 | 15.85 | 31,192,288 | -0.03(-0.16%) |
Oct 13, 2014 | 16.12 | 16.26 | 15.85 | 15.87 | 27,708,738 | -0.25(-1.53%) |
Oct 10, 2014 | 16.30 | 16.36 | 16.12 | 16.12 | 28,356,630 | -0.20(-1.23%) |
Oct 09, 2014 | 16.80 | 16.84 | 16.26 | 16.32 | 31,289,716 | -0.53(-3.12%) |
Oct 08, 2014 | 16.58 | 16.85 | 16.47 | 16.84 | 26,626,958 | +0.16(+0.97%) |
Oct 07, 2014 | 17.02 | 17.11 | 16.67 | 16.68 | 17,255,858 | -0.49(-2.87%) |
Oct 06, 2014 | 17.33 | 17.40 | 17.10 | 17.18 | 13,584,708 | -0.11(-0.66%) |
Oct 03, 2014 | 17.19 | 17.38 | 17.16 | 17.29 | 14,176,331 | +0.26(+1.50%) |
Oct 02, 2014 | 16.95 | 17.12 | 16.82 | 17.03 | 16,185,948 | +0.11(+0.63%) |
Oct 01, 2014 | 17.34 | 17.35 | 16.88 | 16.93 | 21,544,886 | -0.49(-2.79%) |
Sep 30, 2014 | 17.53 | 17.66 | 17.40 | 17.41 | 16,550,400 | -0.06(-0.35%) |
Sep 29, 2014 | 17.36 | 17.58 | 17.20 | 17.47 | 16,067,127 | -0.09(-0.54%) |
Sep 26, 2014 | 17.60 | 17.66 | 17.46 | 17.57 | 14,960,042 | +0.03(+0.18%) |
Sep 25, 2014 | 17.92 | 17.92 | 17.53 | 17.53 | 16,331,161 | -0.44(-2.43%) |
Sep 24, 2014 | 17.76 | 18.00 | 17.71 | 17.97 | 10,918,051 | +0.23(+1.28%) |
Sep 23, 2014 | 17.85 | 17.99 | 17.70 | 17.75 | 14,565,826 | -0.15(-0.85%) |
Sep 22, 2014 | 18.09 | 18.12 | 17.89 | 17.90 | 13,186,269 | -0.24(-1.34%) |
Sep 19, 2014 | 18.22 | 18.34 | 18.06 | 18.14 | 20,371,874 | +0.03(+0.14%) |
Sep 18, 2014 | 18.05 | 18.26 | 18.00 | 18.11 | 22,195,944 | +0.20(+1.10%) |
Sep 17, 2014 | 17.96 | 18.05 | 17.77 | 17.92 | 17,281,254 | +0.01(+0.05%) |
Sep 16, 2014 | 17.74 | 18.00 | 17.74 | 17.91 | 10,131,921 | +0.06(+0.35%) |
Sep 15, 2014 | 17.97 | 17.97 | 17.76 | 17.85 | 12,249,453 | -0.13(-0.74%) |
Sep 12, 2014 | 17.79 | 18.01 | 17.76 | 17.98 | 19,526,066 | +0.25(+1.39%) |
Sep 11, 2014 | 17.58 | 17.80 | 17.58 | 17.73 | 11,063,616 | +0.00(+0.02%) |
Sep 10, 2014 | 17.67 | 17.84 | 17.65 | 17.73 | 9,894,424 | +0.13(+0.76%) |
Sep 09, 2014 | 17.76 | 17.77 | 17.56 | 17.60 | 14,706,581 | -0.18(-1.00%) |
Sep 08, 2014 | 17.89 | 18.00 | 17.70 | 17.77 | 12,032,766 | -0.14(-0.76%) |
Sep 05, 2014 | 17.88 | 17.95 | 17.75 | 17.91 | 16,085,040 | -0.05(-0.29%) |
Sep 04, 2014 | 17.92 | 18.07 | 17.92 | 17.96 | 19,686,116 | +0.08(+0.44%) |
Sep 03, 2014 | 18.03 | 18.08 | 17.86 | 17.88 | 13,079,854 | -0.05(-0.29%) |
Sep 02, 2014 | 17.79 | 18.02 | 17.78 | 17.94 | 19,599,586 | +0.19(+1.10%) |
Aug 29, 2014 | 17.66 | 17.74 | 17.74 | 17.74 | 12,552,566 | +0.11(+0.64%) |
Aug 28, 2014 | 17.60 | 17.68 | 17.42 | 17.63 | 13,145,034 | -0.11(-0.62%) |
Aug 27, 2014 | 17.70 | 17.82 | 17.66 | 17.74 | 16,523,305 | +0.06(+0.35%) |
Aug 26, 2014 | 17.59 | 17.69 | 17.56 | 17.68 | 10,248,746 | +0.10(+0.55%) |
Aug 25, 2014 | 17.47 | 17.63 | 17.42 | 17.58 | 11,309,626 | +0.21(+1.21%) |
Aug 22, 2014 | 17.42 | 17.55 | 17.34 | 17.37 | 12,516,529 | -0.11(-0.65%) |
Aug 21, 2014 | 17.40 | 17.56 | 17.25 | 17.48 | 18,190,894 | +0.08(+0.45%) |
Aug 20, 2014 | 17.34 | 17.46 | 17.29 | 17.41 | 10,085,592 | +0.02(+0.13%) |
Aug 19, 2014 | 17.38 | 17.48 | 17.27 | 17.38 | 16,779,672 | +0.05(+0.26%) |
Aug 18, 2014 | 17.15 | 17.36 | 17.11 | 17.34 | 15,341,475 | +0.33(+1.92%) |
Aug 15, 2014 | 17.19 | 17.25 | 16.84 | 17.01 | 12,031,026 | -0.15(-0.85%) |
Aug 14, 2014 | 17.01 | 17.17 | 17.01 | 17.16 | 11,833,233 | +0.16(+0.93%) |
Aug 13, 2014 | 17.03 | 17.07 | 16.91 | 17.00 | 14,857,665 | +0.09(+0.54%) |
Aug 12, 2014 | 16.65 | 16.94 | 16.65 | 16.91 | 13,943,958 | +0.13(+0.79%) |
Aug 11, 2014 | 16.83 | 16.85 | 16.69 | 16.77 | 23,966,264 | +0.02(+0.10%) |
Aug 08, 2014 | 16.57 | 16.71 | 16.47 | 16.76 | 15,921,658 | +0.20(+1.21%) |
Aug 07, 2014 | 16.76 | 16.87 | 16.50 | 16.56 | 19,392,938 | -0.08(-0.49%) |
Aug 06, 2014 | 16.55 | 16.71 | 16.51 | 16.64 | 19,568,970 | +0.00(+0.02%) |
Aug 05, 2014 | 16.75 | 16.80 | 16.57 | 16.63 | 25,485,854 | -0.23(-1.36%) |
Aug 04, 2014 | 16.84 | 16.91 | 16.67 | 16.86 | 18,987,496 | +0.08(+0.48%) |
Aug 01, 2014 | 16.84 | 16.97 | 16.67 | 16.78 | 21,029,120 | -0.15(-0.89%) |
Jul 31, 2014 | 17.31 | 17.39 | 16.87 | 16.93 | 30,920,768 | -0.59(-3.38%) |
Jul 30, 2014 | 17.46 | 17.66 | 17.40 | 17.53 | 22,678,066 | +0.11(+0.65%) |
Jul 29, 2014 | 17.62 | 17.69 | 17.39 | 17.41 | 16,432,913 | -0.23(-1.31%) |
Jul 28, 2014 | 17.60 | 17.68 | 17.35 | 17.64 | 16,215,621 | +0.02(+0.11%) |
Jul 25, 2014 | 17.75 | 17.83 | 17.53 | 17.63 | 15,285,214 | -0.13(-0.73%) |
Jul 24, 2014 | 17.84 | 17.86 | 17.68 | 17.75 | 18,476,544 | -0.04(-0.23%) |
Jul 23, 2014 | 17.90 | 17.92 | 17.68 | 17.80 | 11,072,190 | -0.07(-0.40%) |
Jul 22, 2014 | 17.94 | 17.98 | 17.55 | 17.87 | 20,071,458 | -0.00(-0.02%) |
Jul 21, 2014 | 17.90 | 17.97 | 17.75 | 17.87 | 9,668,966 | -0.10(-0.57%) |
Jul 18, 2014 | 17.84 | 18.01 | 17.69 | 17.97 | 12,651,224 | +0.26(+1.47%) |
Jul 17, 2014 | 17.89 | 18.11 | 17.64 | 17.71 | 20,015,662 | -0.30(-1.68%) |
Jul 16, 2014 | 18.23 | 18.25 | 17.94 | 18.01 | 10,626,892 | -0.06(-0.32%) |
Jul 15, 2014 | 18.15 | 18.24 | 17.92 | 18.07 | 13,250,914 | +0.00(+0.00%) |
Jul 14, 2014 | 18.18 | 18.27 | 18.00 | 18.07 | 28,377,054 | +0.13(+0.72%) |
Jul 11, 2014 | 17.80 | 18.01 | 17.74 | 17.94 | 13,200,218 | +0.09(+0.52%) |
Jul 10, 2014 | 17.72 | 17.93 | 17.60 | 17.85 | 15,595,262 | -0.29(-1.60%) |
Jul 09, 2014 | 18.15 | 18.27 | 18.08 | 18.14 | 12,037,351 | +0.12(+0.64%) |
Jul 08, 2014 | 18.22 | 18.22 | 17.96 | 18.02 | 13,317,747 | -0.20(-1.11%) |
Jul 07, 2014 | 18.35 | 18.36 | 18.13 | 18.23 | 9,870,997 | -0.19(-1.05%) |
Jul 03, 2014 | 18.25 | 18.42 | 18.42 | 18.42 | 14,236,079 | +0.36(+2.00%) |
Jul 02, 2014 | 18.08 | 18.31 | 18.02 | 18.06 | 11,823,401 | -0.03(-0.14%) |
Jul 01, 2014 | 17.90 | 18.23 | 17.90 | 18.09 | 12,831,718 | +0.20(+1.12%) |
Jun 30, 2014 | 17.78 | 17.96 | 17.75 | 17.89 | 12,897,175 | +0.00(+0.02%) |
Jun 27, 2014 | 17.91 | 17.95 | 17.72 | 17.88 | 19,296,828 | -0.05(-0.25%) |
Jun 26, 2014 | 17.93 | 17.95 | 17.63 | 17.93 | 14,237,959 | -0.07(-0.41%) |
Jun 25, 2014 | 17.98 | 18.02 | 17.79 | 18.00 | 16,221,672 | -0.04(-0.23%) |
Jun 24, 2014 | 18.04 | 18.29 | 18.00 | 18.04 | 14,944,876 | -0.16(-0.88%) |
Jun 23, 2014 | 18.17 | 18.27 | 18.08 | 18.20 | 15,207,453 | +0.03(+0.18%) |
Jun 20, 2014 | 18.18 | 18.31 | 18.11 | 18.17 | 21,755,328 | +0.05(+0.30%) |
Jun 19, 2014 | 18.22 | 18.22 | 18.07 | 18.12 | 17,891,086 | -0.08(-0.46%) |
Jun 18, 2014 | 17.98 | 18.22 | 17.93 | 18.20 | 23,878,020 | +0.13(+0.69%) |
Jun 17, 2014 | 17.50 | 18.13 | 17.50 | 18.08 | 28,917,112 | +0.55(+3.14%) |
Jun 16, 2014 | 17.47 | 17.58 | 17.41 | 17.53 | 11,923,761 | -0.01(-0.06%) |
Jun 13, 2014 | 17.53 | 17.64 | 17.44 | 17.54 | 12,168,144 | +0.05(+0.26%) |
Jun 12, 2014 | 17.67 | 17.74 | 17.42 | 17.49 | 15,390,233 | -0.17(-0.98%) |
Jun 11, 2014 | 17.64 | 17.77 | 17.59 | 17.66 | 13,567,472 | -0.06(-0.33%) |
Jun 10, 2014 | 17.83 | 17.83 | 17.62 | 17.72 | 20,121,244 | +0.08(+0.46%) |
Jun 06, 2014 | 17.54 | 17.70 | 17.50 | 17.64 | 17,557,806 | +0.12(+0.66%) |
Jun 05, 2014 | 17.70 | 17.79 | 17.46 | 17.53 | 24,130,408 | -0.11(-0.62%) |
Jun 04, 2014 | 17.19 | 17.68 | 17.16 | 17.63 | 46,606,132 | +0.51(+2.95%) |
Jun 03, 2014 | 16.63 | 17.16 | 16.61 | 17.13 | 28,860,390 | +0.46(+2.74%) |
Jun 02, 2014 | 16.48 | 16.72 | 16.42 | 16.67 | 14,576,473 | +0.28(+1.69%) |
May 30, 2014 | 16.33 | 16.47 | 16.29 | 16.40 | 13,464,345 | +0.04(+0.22%) |
May 29, 2014 | 16.53 | 16.56 | 16.24 | 16.36 | 15,700,946 | -0.06(-0.37%) |
May 28, 2014 | 16.56 | 16.58 | 16.39 | 16.42 | 16,583,282 | -0.18(-1.07%) |
May 27, 2014 | 16.37 | 16.74 | 16.35 | 16.60 | 20,640,234 | +0.26(+1.58%) |
May 23, 2014 | 16.31 | 16.34 | 16.34 | 16.34 | 10,388,247 | +0.08(+0.48%) |
May 22, 2014 | 16.16 | 16.33 | 16.12 | 16.26 | 6,911,747 | +0.10(+0.59%) |
May 21, 2014 | 16.05 | 16.24 | 16.02 | 16.17 | 11,508,731 | +0.22(+1.37%) |
May 20, 2014 | 16.04 | 16.08 | 15.85 | 15.95 | 14,466,067 | -0.12(-0.76%) |
May 19, 2014 | 15.93 | 16.08 | 15.87 | 16.07 | 12,576,619 | +0.15(+0.97%) |
May 16, 2014 | 16.00 | 16.03 | 15.79 | 15.92 | 23,979,900 | -0.04(-0.24%) |
May 15, 2014 | 16.31 | 16.32 | 15.79 | 15.95 | 35,659,320 | -0.44(-2.67%) |
May 14, 2014 | 16.68 | 16.69 | 16.34 | 16.39 | 21,923,950 | -0.35(-2.12%) |
May 13, 2014 | 16.78 | 16.81 | 16.62 | 16.75 | 14,678,178 | +0.00(+0.00%) |
May 12, 2014 | 16.62 | 16.76 | 16.56 | 16.75 | 18,313,866 | +0.23(+1.40%) |
May 09, 2014 | 16.56 | 16.60 | 16.38 | 16.51 | 17,730,338 | -0.10(-0.58%) |
May 08, 2014 | 16.12 | 16.62 | 16.12 | 16.61 | 34,380,544 | +0.48(+2.99%) |
May 07, 2014 | 16.05 | 16.25 | 15.98 | 16.13 | 19,978,554 | +0.16(+1.03%) |
May 06, 2014 | 16.41 | 16.42 | 15.95 | 15.96 | 24,931,278 | -0.51(-3.09%) |
May 05, 2014 | 16.46 | 16.55 | 16.35 | 16.47 | 9,407,352 | -0.11(-0.69%) |
May 02, 2014 | 16.57 | 16.77 | 16.43 | 16.59 | 21,633,138 | +0.10(+0.62%) |
May 01, 2014 | 16.33 | 16.66 | 16.28 | 16.49 | 27,036,166 | -0.25(-1.49%) |
Apr 30, 2014 | 16.57 | 16.81 | 16.44 | 16.73 | 17,264,966 | +0.16(+0.98%) |
Apr 29, 2014 | 16.43 | 16.59 | 16.36 | 16.57 | 17,379,118 | +0.28(+1.73%) |
Apr 28, 2014 | 16.45 | 16.47 | 16.04 | 16.29 | 26,516,380 | -0.04(-0.25%) |
Apr 25, 2014 | 16.57 | 16.59 | 16.25 | 16.33 | 18,379,534 | -0.27(-1.66%) |
Apr 24, 2014 | 16.68 | 16.72 | 16.44 | 16.61 | 15,247,878 | +0.01(+0.08%) |
Apr 23, 2014 | 16.57 | 16.69 | 16.56 | 16.59 | 13,249,936 | +0.00(+0.02%) |
Apr 22, 2014 | 16.35 | 16.66 | 16.29 | 16.59 | 19,600,736 | +0.24(+1.47%) |
Apr 21, 2014 | 16.21 | 16.38 | 16.21 | 16.35 | 14,175,000 | -0.02(-0.10%) |
Apr 17, 2014 | 16.14 | 16.37 | 16.37 | 16.37 | 16,682,756 | +0.21(+1.29%) |
Apr 16, 2014 | 16.10 | 16.16 | 15.90 | 16.16 | 17,244,402 | +0.21(+1.34%) |
Apr 15, 2014 | 15.84 | 16.02 | 15.64 | 15.94 | 18,780,434 | +0.16(+1.03%) |
Apr 14, 2014 | 15.93 | 16.06 | 15.58 | 15.78 | 26,246,854 | +0.06(+0.37%) |
Apr 11, 2014 | 15.98 | 16.07 | 15.71 | 15.72 | 33,019,782 | -0.38(-2.34%) |
Apr 10, 2014 | 16.75 | 16.76 | 16.10 | 16.10 | 22,804,072 | -0.64(-3.80%) |
Apr 09, 2014 | 16.60 | 16.74 | 16.36 | 16.74 | 14,694,280 | +0.21(+1.26%) |
Apr 08, 2014 | 16.36 | 16.58 | 16.25 | 16.53 | 25,559,878 | +0.11(+0.66%) |
Apr 07, 2014 | 16.86 | 16.88 | 16.32 | 16.42 | 31,956,014 | -0.47(-2.78%) |
Apr 04, 2014 | 17.36 | 17.41 | 16.87 | 16.89 | 17,864,924 | -0.35(-2.00%) |
Apr 03, 2014 | 17.16 | 17.27 | 17.07 | 17.24 | 17,385,998 | +0.09(+0.52%) |
Apr 02, 2014 | 17.11 | 17.27 | 17.03 | 17.15 | 18,267,716 | +0.06(+0.37%) |
Apr 01, 2014 | 17.40 | 17.40 | 17.01 | 17.08 | 18,559,130 | +0.20(+1.21%) |
Mar 31, 2014 | 16.92 | 17.04 | 16.84 | 16.88 | 16,450,660 | +0.08(+0.46%) |
Mar 28, 2014 | 16.78 | 16.93 | 16.65 | 16.80 | 14,824,582 | +0.06(+0.38%) |
Mar 27, 2014 | 17.06 | 17.08 | 16.67 | 16.74 | 18,484,222 | -0.39(-2.28%) |
Mar 26, 2014 | 17.44 | 17.52 | 17.09 | 17.13 | 22,781,824 | -0.22(-1.27%) |
Mar 25, 2014 | 17.36 | 17.42 | 17.09 | 17.35 | 24,065,808 | +0.24(+1.42%) |
Mar 24, 2014 | 17.17 | 17.27 | 16.98 | 17.11 | 16,111,481 | +0.03(+0.17%) |
Mar 21, 2014 | 17.32 | 17.37 | 17.06 | 17.08 | 25,756,860 | -0.07(-0.43%) |
Mar 20, 2014 | 16.95 | 17.25 | 16.94 | 17.15 | 17,368,648 | +0.18(+1.04%) |
Mar 19, 2014 | 16.75 | 17.06 | 16.72 | 16.97 | 25,430,368 | +0.24(+1.43%) |
Mar 18, 2014 | 16.60 | 16.76 | 16.56 | 16.73 | 13,546,167 | +0.17(+1.00%) |
Mar 17, 2014 | 16.72 | 16.80 | 16.51 | 16.57 | 15,561,581 | +0.04(+0.23%) |
Mar 14, 2014 | 16.49 | 16.63 | 16.43 | 16.53 | 12,975,464 | -0.01(-0.06%) |
Mar 13, 2014 | 16.91 | 16.97 | 16.52 | 16.54 | 17,057,308 | -0.30(-1.80%) |
Mar 12, 2014 | 16.81 | 16.84 | 16.67 | 16.84 | 22,739,148 | -0.09(-0.55%) |
Mar 11, 2014 | 17.09 | 17.11 | 16.88 | 16.94 | 17,370,644 | -0.12(-0.71%) |
Mar 10, 2014 | 17.12 | 17.18 | 16.94 | 17.06 | 20,909,754 | +0.07(+0.39%) |
Mar 07, 2014 | 16.91 | 17.14 | 16.89 | 16.99 | 17,877,650 | +0.25(+1.49%) |
Mar 06, 2014 | 16.75 | 16.87 | 16.73 | 16.74 | 17,072,076 | +0.09(+0.54%) |
Mar 05, 2014 | 16.35 | 16.72 | 16.31 | 16.65 | 19,092,632 | +0.29(+1.76%) |
Mar 04, 2014 | 16.30 | 16.42 | 16.23 | 16.36 | 18,685,178 | +0.36(+2.24%) |