Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.73 | 16.86 | 16.63 | 16.72 | 56,839,244 | -0.04(-0.26%) |
May 28, 2015 | 16.47 | 16.79 | 16.34 | 16.76 | 54,700,348 | +0.27(+1.62%) |
May 27, 2015 | 16.57 | 16.63 | 16.37 | 16.50 | 51,117,088 | -0.00(-0.01%) |
May 26, 2015 | 16.51 | 16.79 | 16.43 | 16.50 | 52,463,908 | -0.02(-0.11%) |
May 22, 2015 | 16.36 | 16.52 | 16.52 | 16.52 | 33,346,498 | +0.14(+0.86%) |
May 21, 2015 | 16.20 | 16.44 | 16.16 | 16.37 | 29,558,144 | +0.08(+0.52%) |
May 20, 2015 | 16.48 | 16.52 | 16.09 | 16.29 | 56,304,824 | -0.19(-1.13%) |
May 19, 2015 | 16.56 | 16.73 | 16.41 | 16.48 | 55,079,876 | -0.11(-0.65%) |
May 18, 2015 | 16.47 | 16.66 | 16.40 | 16.58 | 50,285,504 | -0.01(-0.04%) |
May 15, 2015 | 16.26 | 16.63 | 16.17 | 16.59 | 67,913,440 | +0.32(+1.94%) |
May 14, 2015 | 16.32 | 16.33 | 16.08 | 16.27 | 43,428,552 | +0.06(+0.38%) |
May 13, 2015 | 16.51 | 16.55 | 16.15 | 16.21 | 81,593,368 | -0.10(-0.64%) |
May 12, 2015 | 16.01 | 16.42 | 15.88 | 16.32 | 95,321,784 | +0.35(+2.19%) |
May 11, 2015 | 15.75 | 16.19 | 15.72 | 15.97 | 85,064,832 | +0.19(+1.22%) |
May 08, 2015 | 15.73 | 15.89 | 15.58 | 15.77 | 70,023,536 | -0.01(-0.08%) |
May 07, 2015 | 14.73 | 15.83 | 14.68 | 15.79 | 141,801,808 | +0.42(+2.76%) |
May 06, 2015 | 15.61 | 15.63 | 15.21 | 15.36 | 78,640,376 | -0.17(-1.08%) |
May 05, 2015 | 15.85 | 15.97 | 15.28 | 15.53 | 86,921,080 | +0.16(+1.06%) |
May 04, 2015 | 15.21 | 15.65 | 15.14 | 15.37 | 66,491,052 | +0.30(+1.98%) |
May 01, 2015 | 15.33 | 15.45 | 14.69 | 15.07 | 79,225,328 | -0.00(-0.01%) |
Apr 30, 2015 | 15.36 | 15.53 | 15.01 | 15.07 | 58,616,712 | -0.43(-2.75%) |
Apr 29, 2015 | 15.34 | 15.66 | 15.18 | 15.50 | 59,030,128 | +0.13(+0.86%) |
Apr 28, 2015 | 15.65 | 15.70 | 15.20 | 15.37 | 91,266,344 | -0.07(-0.46%) |
Apr 27, 2015 | 14.84 | 15.92 | 14.80 | 15.44 | 175,077,008 | +0.88(+6.01%) |
Apr 24, 2015 | 14.70 | 14.72 | 14.53 | 14.56 | 36,417,644 | -0.01(-0.08%) |
Apr 23, 2015 | 14.55 | 14.77 | 14.48 | 14.57 | 66,159,988 | -0.06(-0.38%) |
Apr 22, 2015 | 14.17 | 14.79 | 14.11 | 14.63 | 117,920,664 | +0.67(+4.79%) |
Apr 21, 2015 | 13.72 | 14.05 | 13.62 | 13.96 | 51,457,512 | +0.28(+2.02%) |
Apr 20, 2015 | 13.79 | 13.86 | 13.59 | 13.68 | 38,386,136 | -0.10(-0.73%) |
Apr 17, 2015 | 13.67 | 13.79 | 13.57 | 13.79 | 37,048,888 | +0.01(+0.04%) |
Apr 16, 2015 | 13.85 | 13.94 | 13.75 | 13.78 | 24,877,108 | -0.08(-0.54%) |
Apr 15, 2015 | 13.83 | 13.97 | 13.77 | 13.86 | 29,276,234 | +0.02(+0.18%) |
Apr 14, 2015 | 13.90 | 13.97 | 13.70 | 13.83 | 45,379,168 | -0.15(-1.11%) |
Apr 13, 2015 | 14.03 | 14.20 | 13.94 | 13.99 | 56,368,796 | -0.07(-0.53%) |
Apr 10, 2015 | 13.99 | 14.11 | 13.93 | 14.06 | 61,015,136 | +0.05(+0.39%) |
Apr 09, 2015 | 13.90 | 14.02 | 13.74 | 14.01 | 56,990,548 | +0.16(+1.17%) |
Apr 08, 2015 | 13.88 | 14.06 | 13.72 | 13.84 | 94,503,848 | +0.29(+2.17%) |
Apr 07, 2015 | 13.50 | 13.67 | 13.41 | 13.55 | 65,180,172 | +0.01(+0.07%) |
Apr 06, 2015 | 13.20 | 13.85 | 13.17 | 13.54 | 186,789,648 | +0.81(+6.34%) |
Apr 02, 2015 | 12.68 | 12.73 | 12.73 | 12.73 | 75,156,000 | +0.23(+1.82%) |
Apr 01, 2015 | 12.58 | 12.63 | 12.40 | 12.51 | 56,905,152 | -0.08(-0.63%) |
Mar 31, 2015 | 12.90 | 12.92 | 12.56 | 12.58 | 75,362,984 | -0.12(-0.94%) |
Mar 30, 2015 | 12.39 | 12.82 | 12.12 | 12.70 | 151,259,728 | +0.37(+3.01%) |
Mar 27, 2015 | 12.60 | 12.62 | 12.09 | 12.33 | 129,074,200 | -0.36(-2.84%) |
Mar 26, 2015 | 12.93 | 12.99 | 12.65 | 12.69 | 61,914,192 | -0.26(-2.00%) |
Mar 25, 2015 | 13.22 | 13.24 | 12.85 | 12.95 | 85,952,112 | -0.49(-3.68%) |
Mar 24, 2015 | 13.44 | 13.59 | 13.32 | 13.45 | 54,732,116 | +0.14(+1.05%) |
Mar 23, 2015 | 13.23 | 13.37 | 13.16 | 13.31 | 39,453,116 | +0.10(+0.78%) |
Mar 20, 2015 | 13.16 | 13.27 | 13.04 | 13.21 | 64,042,000 | +0.16(+1.24%) |
Mar 19, 2015 | 13.47 | 13.64 | 12.97 | 13.04 | 127,106,752 | -0.34(-2.52%) |
Mar 18, 2015 | 13.00 | 13.39 | 12.87 | 13.38 | 72,218,816 | +0.40(+3.07%) |
Mar 17, 2015 | 13.03 | 13.25 | 12.93 | 12.98 | 73,401,024 | -0.06(-0.50%) |
Mar 16, 2015 | 12.80 | 13.06 | 12.65 | 13.05 | 84,392,712 | +0.47(+3.72%) |
Mar 13, 2015 | 12.60 | 12.78 | 12.49 | 12.58 | 81,514,464 | -0.16(-1.25%) |
Mar 12, 2015 | 12.92 | 12.96 | 12.65 | 12.74 | 62,207,320 | -0.18(-1.38%) |
Mar 11, 2015 | 12.74 | 13.08 | 12.73 | 12.92 | 74,608,800 | +0.23(+1.80%) |
Mar 10, 2015 | 12.56 | 12.90 | 12.51 | 12.69 | 83,694,160 | -0.04(-0.29%) |
Mar 09, 2015 | 12.96 | 12.97 | 12.55 | 12.73 | 100,997,632 | -0.20(-1.55%) |
Mar 06, 2015 | 13.28 | 13.38 | 12.81 | 12.93 | 100,686,568 | -0.45(-3.36%) |
Mar 05, 2015 | 13.52 | 13.75 | 13.34 | 13.38 | 73,074,536 | -0.12(-0.89%) |
Mar 04, 2015 | 13.28 | 13.50 | 13.15 | 13.50 | 63,233,788 | +0.19(+1.44%) |
Mar 03, 2015 | 13.12 | 13.35 | 13.02 | 13.30 | 66,475,048 | +0.15(+1.13%) |
Mar 02, 2015 | 13.51 | 13.56 | 13.05 | 13.15 | 118,782,592 | -0.40(-2.96%) |
Feb 27, 2015 | 13.79 | 13.90 | 13.52 | 13.56 | 58,231,256 | -0.26(-1.86%) |
Feb 26, 2015 | 13.60 | 14.07 | 13.48 | 13.81 | 97,044,592 | +0.23(+1.68%) |
Feb 25, 2015 | 13.66 | 13.81 | 13.51 | 13.58 | 58,626,896 | -0.02(-0.17%) |
Feb 24, 2015 | 13.82 | 13.82 | 13.45 | 13.61 | 98,949,576 | -0.21(-1.56%) |
Feb 23, 2015 | 14.38 | 14.55 | 13.76 | 13.82 | 127,327,824 | -0.65(-4.50%) |
Feb 20, 2015 | 14.05 | 14.51 | 13.99 | 14.47 | 89,731,328 | +0.36(+2.55%) |
Feb 19, 2015 | 13.67 | 14.16 | 13.58 | 14.11 | 77,197,928 | +0.48(+3.54%) |
Feb 18, 2015 | 13.61 | 13.74 | 13.51 | 13.63 | 40,679,548 | +0.01(+0.05%) |
Feb 17, 2015 | 13.71 | 13.71 | 13.43 | 13.62 | 59,593,240 | +0.04(+0.28%) |
Feb 13, 2015 | 13.53 | 13.58 | 13.58 | 13.58 | 92,864,992 | +0.06(+0.44%) |
Feb 12, 2015 | 12.90 | 13.54 | 12.89 | 13.53 | 234,458,256 | -0.66(-4.66%) |
Feb 11, 2015 | 14.15 | 14.32 | 13.82 | 14.19 | 143,320,032 | -0.23(-1.61%) |
Feb 10, 2015 | 14.50 | 14.70 | 14.33 | 14.42 | 80,522,952 | -0.08(-0.55%) |
Feb 09, 2015 | 14.36 | 14.53 | 14.13 | 14.50 | 52,076,172 | +0.01(+0.06%) |
Feb 06, 2015 | 14.80 | 14.89 | 14.43 | 14.49 | 48,658,964 | -0.24(-1.64%) |
Feb 05, 2015 | 14.66 | 15.03 | 14.64 | 14.73 | 52,782,044 | +0.16(+1.12%) |
Feb 04, 2015 | 14.55 | 14.77 | 14.52 | 14.57 | 49,567,016 | +0.01(+0.09%) |
Feb 03, 2015 | 14.21 | 14.69 | 14.08 | 14.56 | 72,356,936 | +0.49(+3.52%) |
Feb 02, 2015 | 13.60 | 14.13 | 13.55 | 14.06 | 62,190,776 | +0.49(+3.61%) |
Jan 30, 2015 | 13.60 | 13.69 | 13.53 | 13.57 | 45,104,384 | -0.11(-0.78%) |
Jan 29, 2015 | 13.40 | 13.73 | 13.10 | 13.68 | 53,201,052 | +0.39(+2.92%) |
Jan 28, 2015 | 13.74 | 13.76 | 13.23 | 13.29 | 47,214,088 | -0.44(-3.21%) |
Jan 27, 2015 | 13.63 | 13.87 | 13.58 | 13.73 | 41,676,344 | -0.04(-0.28%) |
Jan 26, 2015 | 13.46 | 13.91 | 13.40 | 13.77 | 48,489,508 | +0.35(+2.61%) |
Jan 23, 2015 | 13.35 | 13.57 | 13.22 | 13.42 | 51,635,564 | -0.02(-0.16%) |
Jan 22, 2015 | 13.13 | 13.55 | 13.01 | 13.44 | 61,639,648 | +0.34(+2.57%) |
Jan 21, 2015 | 12.64 | 13.25 | 12.63 | 13.10 | 62,286,400 | +0.31(+2.42%) |
Jan 20, 2015 | 12.92 | 12.94 | 12.47 | 12.80 | 67,439,320 | -0.08(-0.59%) |
Jan 16, 2015 | 12.71 | 12.97 | 12.64 | 12.87 | 54,047,368 | +0.08(+0.63%) |
Jan 15, 2015 | 12.97 | 13.05 | 12.67 | 12.79 | 78,202,048 | -0.05(-0.43%) |
Jan 14, 2015 | 12.39 | 13.01 | 12.33 | 12.85 | 172,792,544 | -0.77(-5.66%) |
Jan 13, 2015 | 13.55 | 13.84 | 13.39 | 13.62 | 65,884,932 | +0.14(+1.01%) |
Jan 12, 2015 | 13.54 | 13.63 | 13.28 | 13.48 | 89,194,904 | -0.30(-2.15%) |
Jan 09, 2015 | 13.93 | 14.00 | 13.66 | 13.78 | 70,024,424 | -0.26(-1.88%) |
Jan 08, 2015 | 14.19 | 14.25 | 14.00 | 14.04 | 51,553,856 | -0.02(-0.16%) |
Jan 07, 2015 | 14.22 | 14.32 | 13.99 | 14.06 | 44,508,836 | -0.02(-0.16%) |
Jan 06, 2015 | 14.00 | 14.28 | 13.61 | 14.09 | 93,914,888 | +0.08(+0.57%) |
Jan 05, 2015 | 14.30 | 14.43 | 13.81 | 14.01 | 80,385,248 | -0.61(-4.20%) |
Jan 02, 2015 | 14.86 | 14.88 | 14.22 | 14.62 | 71,466,640 | -0.21(-1.39%) |
Dec 31, 2014 | 14.87 | 14.83 | 14.83 | 14.83 | 34,462,500 | +0.01(+0.08%) |
Dec 30, 2014 | 14.93 | 15.04 | 14.76 | 14.82 | 43,541,532 | -0.23(-1.54%) |
Dec 29, 2014 | 15.13 | 15.19 | 14.93 | 15.05 | 42,166,904 | -0.14(-0.93%) |
Dec 26, 2014 | 14.77 | 15.23 | 14.77 | 15.19 | 49,905,236 | +0.37(+2.50%) |
Dec 24, 2014 | 14.65 | 14.82 | 14.82 | 14.82 | 19,982,998 | +0.09(+0.58%) |
Dec 23, 2014 | 14.92 | 14.95 | 14.63 | 14.73 | 67,678,736 | -0.11(-0.73%) |
Dec 22, 2014 | 14.67 | 14.94 | 14.55 | 14.84 | 72,048,808 | +0.22(+1.51%) |
Dec 19, 2014 | 14.68 | 14.69 | 14.30 | 14.62 | 103,656,912 | +0.07(+0.47%) |
Dec 18, 2014 | 14.16 | 14.56 | 14.12 | 14.55 | 112,015,888 | +0.83(+6.04%) |
Dec 17, 2014 | 12.87 | 13.78 | 12.84 | 13.72 | 110,458,752 | +0.53(+4.05%) |
Dec 16, 2014 | 13.39 | 13.58 | 13.02 | 13.19 | 126,325,976 | -0.42(-3.05%) |
Dec 15, 2014 | 13.95 | 13.99 | 13.51 | 13.60 | 78,005,560 | -0.20(-1.43%) |
Dec 12, 2014 | 13.65 | 14.11 | 13.63 | 13.80 | 107,606,728 | -0.13(-0.90%) |
Dec 11, 2014 | 14.04 | 14.36 | 13.88 | 13.93 | 100,296,696 | -0.06(-0.46%) |
Dec 10, 2014 | 14.28 | 14.45 | 13.85 | 13.99 | 109,643,048 | -0.47(-3.25%) |
Dec 09, 2014 | 13.96 | 14.52 | 13.62 | 14.46 | 141,426,240 | +0.17(+1.18%) |
Dec 08, 2014 | 14.77 | 14.99 | 14.16 | 14.29 | 138,320,640 | -0.62(-4.18%) |
Dec 05, 2014 | 15.24 | 15.29 | 14.90 | 14.91 | 90,954,280 | -0.30(-2.00%) |
Dec 04, 2014 | 15.24 | 15.39 | 15.19 | 15.22 | 58,057,436 | -0.07(-0.44%) |
Dec 03, 2014 | 15.08 | 15.31 | 15.03 | 15.29 | 79,527,520 | -0.14(-0.92%) |
Dec 02, 2014 | 15.64 | 15.66 | 15.20 | 15.43 | 88,188,040 | -0.01(-0.09%) |
Dec 01, 2014 | 16.08 | 16.16 | 15.27 | 15.44 | 129,079,760 | -0.86(-5.27%) |
Nov 28, 2014 | 16.36 | 16.45 | 16.17 | 16.30 | 31,795,318 | -0.26(-1.58%) |
Nov 26, 2014 | 16.56 | 16.56 | 16.56 | 16.56 | 29,717,998 | +0.02(+0.14%) |
Nov 25, 2014 | 16.49 | 16.65 | 16.41 | 16.54 | 47,338,648 | +0.09(+0.56%) |
Nov 24, 2014 | 16.35 | 16.51 | 16.04 | 16.45 | 71,797,584 | +0.26(+1.62%) |
Nov 21, 2014 | 16.81 | 16.85 | 16.14 | 16.19 | 112,275,880 | -0.40(-2.38%) |
Nov 20, 2014 | 16.53 | 16.73 | 16.40 | 16.58 | 53,789,908 | +0.06(+0.39%) |
Nov 19, 2014 | 16.71 | 16.79 | 16.37 | 16.52 | 118,717,944 | -0.66(-3.86%) |
Nov 18, 2014 | 17.06 | 17.33 | 17.03 | 17.18 | 67,030,660 | +0.25(+1.46%) |
Nov 17, 2014 | 17.17 | 17.27 | 16.80 | 16.93 | 60,362,320 | -0.31(-1.82%) |
Nov 14, 2014 | 16.67 | 17.26 | 16.57 | 17.25 | 91,517,168 | +0.47(+2.77%) |
Nov 13, 2014 | 16.71 | 17.05 | 16.68 | 16.78 | 93,491,592 | +0.17(+1.04%) |
Nov 12, 2014 | 16.65 | 16.82 | 16.37 | 16.61 | 88,011,008 | -0.13(-0.79%) |
Nov 11, 2014 | 16.17 | 16.79 | 16.13 | 16.74 | 119,244,008 | +0.61(+3.78%) |
Nov 10, 2014 | 15.94 | 16.19 | 15.79 | 16.13 | 68,597,504 | +0.12(+0.72%) |
Nov 07, 2014 | 16.15 | 16.19 | 15.81 | 16.01 | 77,415,344 | -0.07(-0.42%) |
Nov 06, 2014 | 15.63 | 16.45 | 15.23 | 16.08 | 230,207,168 | +0.68(+4.44%) |
Nov 05, 2014 | 16.07 | 16.09 | 15.37 | 15.40 | 133,124,528 | -0.53(-3.33%) |
Nov 04, 2014 | 16.03 | 16.16 | 15.77 | 15.93 | 55,187,516 | -0.24(-1.51%) |
Nov 03, 2014 | 16.20 | 16.50 | 16.09 | 16.17 | 63,056,020 | +0.06(+0.37%) |
Oct 31, 2014 | 16.17 | 16.21 | 15.92 | 16.11 | 56,629,904 | +0.20(+1.27%) |
Oct 30, 2014 | 15.88 | 16.03 | 15.67 | 15.91 | 48,408,344 | +0.04(+0.24%) |
Oct 29, 2014 | 16.08 | 16.10 | 15.71 | 15.87 | 74,494,768 | -0.31(-1.92%) |
Oct 28, 2014 | 15.31 | 16.31 | 15.22 | 16.18 | 157,620,064 | +1.41(+9.52%) |
Oct 27, 2014 | 15.62 | 15.68 | 14.69 | 14.78 | 143,245,680 | -0.90(-5.77%) |
Oct 24, 2014 | 15.75 | 15.85 | 15.41 | 15.68 | 52,003,904 | -0.00(-0.02%) |
Oct 23, 2014 | 15.64 | 15.75 | 15.47 | 15.69 | 52,419,492 | +0.28(+1.81%) |
Oct 22, 2014 | 15.55 | 15.83 | 15.37 | 15.41 | 61,841,800 | -0.28(-1.80%) |
Oct 21, 2014 | 15.62 | 15.69 | 15.39 | 15.69 | 61,881,520 | +0.32(+2.11%) |
Oct 20, 2014 | 15.11 | 15.49 | 15.03 | 15.36 | 52,466,848 | +0.20(+1.31%) |
Oct 17, 2014 | 15.56 | 15.65 | 15.10 | 15.17 | 158,277,744 | +0.08(+0.50%) |
Oct 16, 2014 | 14.65 | 15.33 | 14.61 | 15.09 | 81,038,032 | -0.22(-1.46%) |
Oct 15, 2014 | 14.67 | 15.40 | 14.49 | 15.31 | 137,240,000 | +0.18(+1.16%) |
Oct 14, 2014 | 15.22 | 15.50 | 14.92 | 15.14 | 106,621,032 | +0.16(+1.10%) |
Oct 13, 2014 | 15.90 | 15.93 | 14.73 | 14.97 | 169,084,672 | -0.82(-5.20%) |
Oct 10, 2014 | 16.31 | 16.39 | 15.68 | 15.79 | 193,474,112 | -1.34(-7.82%) |
Oct 09, 2014 | 17.48 | 17.70 | 16.96 | 17.13 | 110,316,712 | -0.15(-0.88%) |
Oct 08, 2014 | 17.34 | 17.53 | 16.84 | 17.29 | 75,891,912 | -0.02(-0.11%) |
Oct 07, 2014 | 17.24 | 17.43 | 17.05 | 17.30 | 67,305,968 | -0.07(-0.40%) |
Oct 06, 2014 | 17.28 | 17.50 | 17.19 | 17.37 | 115,746,608 | +0.36(+2.12%) |
Oct 03, 2014 | 16.87 | 17.10 | 16.74 | 17.01 | 81,129,968 | +0.25(+1.51%) |
Oct 02, 2014 | 16.68 | 16.85 | 16.36 | 16.76 | 134,998,736 | +0.75(+4.65%) |
Oct 01, 2014 | 16.15 | 16.18 | 15.71 | 16.02 | 89,170,856 | -0.16(-1.01%) |
Sep 30, 2014 | 16.46 | 16.51 | 16.01 | 16.18 | 63,704,500 | -0.17(-1.05%) |
Sep 29, 2014 | 16.27 | 16.58 | 16.09 | 16.35 | 72,809,544 | -0.09(-0.54%) |
Sep 26, 2014 | 16.55 | 16.65 | 16.40 | 16.44 | 56,982,612 | -0.02(-0.14%) |
Sep 25, 2014 | 16.83 | 17.00 | 16.41 | 16.46 | 72,637,600 | -0.35(-2.06%) |
Sep 24, 2014 | 16.74 | 16.86 | 16.47 | 16.81 | 56,272,076 | +0.12(+0.69%) |
Sep 23, 2014 | 16.35 | 16.92 | 16.33 | 16.69 | 84,894,464 | +0.03(+0.15%) |
Sep 22, 2014 | 17.00 | 17.07 | 16.31 | 16.67 | 123,307,944 | -0.62(-3.58%) |
Sep 19, 2014 | 17.20 | 17.43 | 17.02 | 17.29 | 102,175,704 | -0.30(-1.71%) |
Sep 18, 2014 | 17.56 | 17.71 | 17.49 | 17.59 | 55,435,332 | +0.16(+0.93%) |
Sep 17, 2014 | 17.49 | 17.65 | 17.30 | 17.43 | 77,688,952 | +0.04(+0.25%) |
Sep 16, 2014 | 17.01 | 17.50 | 16.83 | 17.38 | 124,522,976 | +0.46(+2.71%) |
Sep 15, 2014 | 18.29 | 18.29 | 16.61 | 16.92 | 246,941,184 | -1.69(-9.08%) |
Sep 12, 2014 | 18.70 | 18.83 | 18.47 | 18.61 | 49,924,528 | -0.07(-0.40%) |
Sep 11, 2014 | 18.70 | 18.99 | 18.58 | 18.69 | 56,497,708 | -0.05(-0.28%) |
Sep 10, 2014 | 18.63 | 18.76 | 18.24 | 18.74 | 56,749,468 | +0.17(+0.94%) |
Sep 09, 2014 | 18.87 | 19.03 | 18.47 | 18.57 | 68,508,088 | -0.24(-1.29%) |
Sep 08, 2014 | 18.51 | 18.99 | 18.50 | 18.81 | 82,552,752 | +0.31(+1.70%) |
Sep 05, 2014 | 18.84 | 18.86 | 18.17 | 18.49 | 167,642,496 | -0.58(-3.02%) |
Sep 04, 2014 | 18.93 | 19.43 | 18.74 | 19.07 | 125,047,400 | +0.32(+1.72%) |
Sep 03, 2014 | 19.18 | 19.20 | 18.67 | 18.75 | 101,647,536 | -0.20(-1.03%) |
Sep 02, 2014 | 18.37 | 18.99 | 18.29 | 18.94 | 147,602,864 | +0.96(+5.35%) |
Aug 29, 2014 | 17.91 | 17.98 | 17.98 | 17.98 | 96,706,496 | +0.39(+2.21%) |
Aug 28, 2014 | 17.46 | 17.63 | 17.44 | 17.59 | 42,717,432 | +0.04(+0.23%) |
Aug 27, 2014 | 17.57 | 17.58 | 17.35 | 17.55 | 44,824,316 | +0.10(+0.58%) |
Aug 26, 2014 | 17.67 | 17.70 | 17.44 | 17.45 | 57,325,332 | -0.05(-0.31%) |
Aug 25, 2014 | 17.21 | 17.58 | 17.21 | 17.50 | 64,752,176 | +0.38(+2.25%) |
Aug 22, 2014 | 16.97 | 17.13 | 16.84 | 17.12 | 42,554,384 | +0.16(+0.96%) |
Aug 21, 2014 | 17.10 | 17.25 | 16.88 | 16.96 | 43,768,212 | -0.09(-0.54%) |
Aug 20, 2014 | 16.98 | 17.25 | 16.87 | 17.05 | 45,355,544 | -0.07(-0.41%) |
Aug 19, 2014 | 17.26 | 17.29 | 16.77 | 17.12 | 80,093,936 | -0.21(-1.22%) |
Aug 18, 2014 | 17.55 | 17.82 | 17.32 | 17.33 | 87,681,952 | -0.14(-0.79%) |
Aug 15, 2014 | 17.43 | 17.47 | 17.23 | 17.47 | 58,018,108 | +0.04(+0.24%) |
Aug 14, 2014 | 17.50 | 17.53 | 17.10 | 17.43 | 61,872,328 | +0.07(+0.41%) |
Aug 13, 2014 | 17.47 | 17.71 | 17.31 | 17.35 | 103,906,536 | +0.02(+0.13%) |
Aug 12, 2014 | 17.21 | 17.35 | 16.97 | 17.33 | 95,772,144 | +0.04(+0.25%) |
Aug 11, 2014 | 17.03 | 17.58 | 17.00 | 17.29 | 121,456,120 | +0.75(+4.51%) |
Aug 08, 2014 | 16.74 | 16.78 | 16.43 | 16.54 | 76,485,912 | -0.28(-1.69%) |
Aug 07, 2014 | 16.67 | 17.11 | 16.61 | 16.83 | 112,055,352 | +0.23(+1.39%) |
Aug 06, 2014 | 15.93 | 16.76 | 15.91 | 16.60 | 138,617,072 | +0.70(+4.38%) |
Aug 05, 2014 | 15.83 | 16.20 | 15.71 | 15.90 | 80,594,624 | -0.00(-0.01%) |
Aug 04, 2014 | 15.63 | 16.03 | 15.55 | 15.90 | 89,307,488 | +0.35(+2.25%) |
Aug 01, 2014 | 15.07 | 15.83 | 15.07 | 15.55 | 178,471,984 | +0.66(+4.46%) |
Jul 31, 2014 | 15.28 | 15.43 | 14.77 | 14.89 | 110,740,808 | -0.37(-2.45%) |
Jul 30, 2014 | 14.79 | 15.31 | 14.74 | 15.26 | 73,874,472 | +0.26(+1.74%) |
Jul 29, 2014 | 15.11 | 15.22 | 14.99 | 15.00 | 50,784,552 | +0.01(+0.08%) |
Jul 28, 2014 | 14.95 | 15.47 | 14.76 | 14.99 | 97,722,832 | +0.08(+0.56%) |
Jul 25, 2014 | 14.85 | 15.13 | 14.78 | 14.90 | 46,355,744 | +0.00(+0.01%) |
Jul 24, 2014 | 14.88 | 15.01 | 14.72 | 14.90 | 48,706,228 | +0.07(+0.47%) |
Jul 23, 2014 | 14.67 | 14.98 | 14.63 | 14.83 | 46,089,536 | +0.19(+1.33%) |
Jul 22, 2014 | 14.81 | 14.89 | 14.61 | 14.64 | 40,868,924 | -0.06(-0.44%) |
Jul 21, 2014 | 14.48 | 14.88 | 14.45 | 14.70 | 57,285,044 | +0.03(+0.24%) |
Jul 18, 2014 | 14.40 | 14.75 | 14.40 | 14.67 | 63,909,268 | +0.31(+2.14%) |
Jul 17, 2014 | 14.41 | 14.70 | 14.24 | 14.36 | 69,693,776 | -0.12(-0.81%) |
Jul 16, 2014 | 14.79 | 14.99 | 14.45 | 14.48 | 60,562,152 | -0.16(-1.10%) |
Jul 15, 2014 | 15.12 | 15.18 | 14.54 | 14.64 | 85,679,848 | -0.47(-3.14%) |
Jul 14, 2014 | 14.67 | 15.25 | 14.36 | 15.11 | 107,824,792 | +0.57(+3.93%) |
Jul 11, 2014 | 14.71 | 14.77 | 14.51 | 14.54 | 49,606,692 | -0.09(-0.61%) |
Jul 10, 2014 | 14.48 | 14.81 | 14.40 | 14.63 | 72,876,760 | -0.24(-1.61%) |
Jul 09, 2014 | 14.75 | 14.95 | 14.61 | 14.87 | 61,595,020 | +0.27(+1.82%) |
Jul 08, 2014 | 14.58 | 14.73 | 14.28 | 14.60 | 117,497,720 | -0.24(-1.61%) |
Jul 07, 2014 | 15.17 | 15.32 | 14.69 | 14.84 | 88,294,752 | -0.44(-2.87%) |
Jul 03, 2014 | 15.42 | 15.28 | 15.28 | 15.28 | 77,500,496 | -0.01(-0.08%) |
Jul 02, 2014 | 16.04 | 16.16 | 15.14 | 15.29 | 120,299,680 | -0.69(-4.29%) |
Jul 01, 2014 | 16.16 | 16.23 | 15.91 | 15.98 | 65,017,540 | -0.02(-0.14%) |
Jun 30, 2014 | 15.97 | 16.30 | 15.93 | 16.00 | 72,381,760 | +0.07(+0.42%) |
Jun 27, 2014 | 15.65 | 16.00 | 15.63 | 15.94 | 84,581,800 | +0.23(+1.47%) |
Jun 26, 2014 | 15.81 | 16.03 | 15.61 | 15.71 | 76,717,912 | -0.09(-0.54%) |
Jun 25, 2014 | 15.54 | 15.84 | 15.35 | 15.79 | 86,896,512 | +0.29(+1.89%) |
Jun 24, 2014 | 15.93 | 16.13 | 15.44 | 15.50 | 121,076,352 | -0.31(-1.99%) |
Jun 23, 2014 | 15.30 | 15.93 | 15.21 | 15.81 | 116,380,192 | +0.51(+3.32%) |
Jun 20, 2014 | 15.23 | 15.42 | 15.08 | 15.31 | 73,621,152 | +0.12(+0.79%) |
Jun 19, 2014 | 15.26 | 15.69 | 15.13 | 15.19 | 131,731,632 | +0.04(+0.30%) |
Jun 18, 2014 | 15.43 | 15.45 | 15.07 | 15.14 | 103,773,848 | -0.30(-1.96%) |
Jun 17, 2014 | 14.94 | 15.70 | 14.86 | 15.44 | 198,509,552 | +0.47(+3.14%) |
Jun 16, 2014 | 13.78 | 15.03 | 13.75 | 14.97 | 197,574,496 | +1.21(+8.81%) |
Jun 13, 2014 | 13.65 | 13.79 | 13.44 | 13.76 | 53,201,832 | +0.19(+1.42%) |
Jun 12, 2014 | 13.67 | 13.99 | 13.51 | 13.57 | 89,853,088 | -0.06(-0.46%) |
Jun 11, 2014 | 13.43 | 13.67 | 13.28 | 13.63 | 59,570,292 | +0.14(+1.07%) |
Jun 10, 2014 | 13.63 | 13.80 | 13.44 | 13.49 | 52,661,516 | -0.39(-2.82%) |
Jun 06, 2014 | 13.98 | 14.05 | 13.81 | 13.88 | 46,123,496 | +0.08(+0.61%) |
Jun 05, 2014 | 13.63 | 13.95 | 13.60 | 13.79 | 60,700,632 | +0.19(+1.43%) |
Jun 04, 2014 | 13.62 | 13.75 | 13.36 | 13.60 | 51,389,652 | -0.06(-0.46%) |
Jun 03, 2014 | 13.57 | 13.87 | 13.51 | 13.66 | 57,733,108 | +0.02(+0.12%) |