Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.55 | 16.58 | 16.45 | 16.45 | 4,424,823 | -0.21(-1.23%) |
Jan 29, 2015 | 16.59 | 16.66 | 16.52 | 16.66 | 2,794,822 | +0.13(+0.78%) |
Jan 28, 2015 | 16.68 | 16.68 | 16.52 | 16.53 | 2,808,756 | -0.03(-0.18%) |
Jan 27, 2015 | 16.45 | 16.58 | 16.41 | 16.56 | 10,089,071 | +0.08(+0.46%) |
Jan 26, 2015 | 16.42 | 16.50 | 16.39 | 16.49 | 3,147,050 | +0.11(+0.70%) |
Jan 23, 2015 | 16.38 | 16.41 | 16.35 | 16.37 | 3,579,497 | +0.08(+0.51%) |
Jan 22, 2015 | 16.21 | 16.30 | 16.11 | 16.29 | 4,464,482 | +0.16(+0.99%) |
Jan 21, 2015 | 16.01 | 16.14 | 16.00 | 16.13 | 3,010,308 | +0.14(+0.90%) |
Jan 20, 2015 | 16.02 | 16.05 | 15.98 | 15.98 | 5,496,357 | -0.16(-0.99%) |
Jan 16, 2015 | 16.05 | 16.15 | 16.01 | 16.14 | 4,699,660 | +0.05(+0.28%) |
Jan 15, 2015 | 16.17 | 16.23 | 16.09 | 16.10 | 4,268,243 | +0.12(+0.76%) |
Jan 14, 2015 | 15.97 | 16.01 | 15.90 | 15.98 | 2,987,255 | -0.08(-0.52%) |
Jan 13, 2015 | 16.08 | 16.16 | 15.96 | 16.06 | 6,049,208 | +0.28(+1.78%) |
Jan 12, 2015 | 15.88 | 15.89 | 15.76 | 15.78 | 4,615,368 | +0.14(+0.92%) |
Jan 09, 2015 | 15.64 | 15.70 | 15.59 | 15.63 | 3,775,526 | +0.05(+0.34%) |
Jan 08, 2015 | 15.55 | 15.63 | 15.55 | 15.58 | 2,500,345 | +0.06(+0.39%) |
Jan 07, 2015 | 15.48 | 15.55 | 15.42 | 15.52 | 8,076,259 | +0.29(+1.89%) |
Jan 06, 2015 | 15.32 | 15.33 | 15.15 | 15.23 | 4,628,287 | -0.24(-1.52%) |
Jan 05, 2015 | 15.58 | 15.59 | 15.44 | 15.47 | 3,313,196 | -0.11(-0.73%) |
Jan 02, 2015 | 15.67 | 15.70 | 15.57 | 15.58 | 3,531,298 | -0.02(-0.10%) |
Dec 31, 2014 | 15.66 | 15.60 | 15.60 | 15.60 | 1,709,523 | +0.01(+0.05%) |
Dec 30, 2014 | 15.59 | 15.62 | 15.56 | 15.59 | 2,194,284 | -0.17(-1.11%) |
Dec 29, 2014 | 15.78 | 15.80 | 15.76 | 15.76 | 1,826,509 | +0.02(+0.10%) |
Dec 26, 2014 | 15.76 | 15.79 | 15.68 | 15.75 | 2,492,936 | +0.17(+1.07%) |
Dec 24, 2014 | 15.57 | 15.58 | 15.58 | 15.58 | 1,184,327 | +0.12(+0.79%) |
Dec 23, 2014 | 15.48 | 15.50 | 15.44 | 15.46 | 2,078,818 | -0.02(-0.10%) |
Dec 22, 2014 | 15.46 | 15.49 | 15.42 | 15.48 | 2,193,063 | +0.00(+0.00%) |
Dec 19, 2014 | 15.35 | 15.54 | 15.35 | 15.48 | 5,098,540 | +0.11(+0.74%) |
Dec 18, 2014 | 15.36 | 15.42 | 15.31 | 15.36 | 3,985,047 | +0.09(+0.60%) |
Dec 17, 2014 | 15.05 | 15.34 | 15.05 | 15.27 | 12,248,377 | +0.01(+0.07%) |
Dec 16, 2014 | 15.21 | 15.41 | 15.16 | 15.26 | 22,288,222 | -0.15(-0.98%) |
Dec 15, 2014 | 15.56 | 15.58 | 15.36 | 15.41 | 18,309,438 | -0.19(-1.21%) |
Dec 12, 2014 | 15.60 | 15.64 | 15.53 | 15.60 | 6,846,937 | -0.07(-0.43%) |
Dec 11, 2014 | 15.68 | 15.76 | 15.64 | 15.67 | 6,069,038 | +0.01(+0.05%) |
Dec 10, 2014 | 15.74 | 15.78 | 15.63 | 15.66 | 4,709,404 | -0.08(-0.53%) |
Dec 09, 2014 | 15.69 | 15.74 | 15.64 | 15.74 | 7,720,864 | -0.11(-0.66%) |
Dec 08, 2014 | 15.92 | 15.97 | 15.81 | 15.85 | 3,050,917 | -0.32(-2.00%) |
Dec 05, 2014 | 16.10 | 16.18 | 16.09 | 16.17 | 6,132,042 | +0.21(+1.32%) |
Dec 04, 2014 | 16.01 | 16.04 | 15.93 | 15.96 | 10,101,965 | -0.03(-0.19%) |
Dec 03, 2014 | 15.92 | 16.00 | 15.88 | 15.99 | 2,798,555 | -0.13(-0.79%) |
Dec 02, 2014 | 16.10 | 16.15 | 16.06 | 16.12 | 4,167,358 | +0.22(+1.37%) |
Dec 01, 2014 | 15.91 | 15.94 | 15.84 | 15.90 | 5,287,264 | -0.41(-2.54%) |
Nov 28, 2014 | 16.33 | 16.34 | 16.26 | 16.31 | 1,897,422 | -0.26(-1.54%) |
Nov 26, 2014 | 16.52 | 16.57 | 16.57 | 16.57 | 2,098,817 | +0.23(+1.38%) |
Nov 25, 2014 | 16.40 | 16.43 | 16.34 | 16.34 | 2,628,858 | -0.03(-0.18%) |
Nov 24, 2014 | 16.42 | 16.45 | 16.37 | 16.37 | 3,506,883 | +0.00(+0.00%) |
Nov 21, 2014 | 16.46 | 16.46 | 16.34 | 16.37 | 4,430,395 | +0.32(+2.02%) |
Nov 20, 2014 | 16.05 | 16.08 | 16.03 | 16.05 | 3,499,310 | -0.11(-0.65%) |
Nov 19, 2014 | 16.11 | 16.19 | 16.09 | 16.15 | 2,019,570 | -0.05(-0.33%) |
Nov 18, 2014 | 16.15 | 16.22 | 16.15 | 16.21 | 4,067,747 | -0.27(-1.64%) |
Nov 17, 2014 | 16.52 | 16.53 | 16.46 | 16.48 | 3,318,391 | -0.29(-1.71%) |
Nov 14, 2014 | 16.72 | 16.78 | 16.70 | 16.76 | 3,774,070 | +0.25(+1.50%) |
Nov 13, 2014 | 16.46 | 16.54 | 16.46 | 16.52 | 6,490,897 | +0.21(+1.29%) |
Nov 12, 2014 | 16.31 | 16.35 | 16.30 | 16.30 | 4,838,755 | +0.08(+0.46%) |
Nov 11, 2014 | 16.18 | 16.30 | 16.18 | 16.23 | 3,240,147 | +0.08(+0.51%) |
Nov 10, 2014 | 16.36 | 16.38 | 16.12 | 16.15 | 3,391,321 | +0.17(+1.04%) |
Nov 07, 2014 | 15.94 | 16.00 | 15.93 | 15.98 | 3,130,020 | -0.05(-0.28%) |
Nov 06, 2014 | 16.00 | 16.06 | 15.96 | 16.03 | 5,092,545 | -0.03(-0.19%) |
Nov 05, 2014 | 16.04 | 16.09 | 16.03 | 16.06 | 3,430,753 | -0.07(-0.42%) |
Nov 04, 2014 | 16.17 | 16.17 | 16.05 | 16.12 | 2,149,336 | -0.05(-0.33%) |
Nov 03, 2014 | 16.21 | 16.27 | 16.12 | 16.18 | 5,667,509 | -0.08(-0.51%) |
Oct 31, 2014 | 16.28 | 16.31 | 16.23 | 16.26 | 2,406,838 | +0.17(+1.08%) |
Oct 30, 2014 | 16.02 | 16.13 | 15.98 | 16.09 | 2,270,134 | +0.01(+0.05%) |
Oct 29, 2014 | 16.18 | 16.20 | 16.04 | 16.08 | 3,362,651 | +0.02(+0.14%) |
Oct 28, 2014 | 16.00 | 16.08 | 15.97 | 16.06 | 2,691,413 | +0.26(+1.67%) |
Oct 27, 2014 | 15.85 | 15.99 | 15.76 | 15.79 | 4,256,776 | -0.20(-1.22%) |
Oct 24, 2014 | 15.94 | 16.03 | 15.92 | 15.99 | 2,521,891 | +0.00(+0.00%) |
Oct 23, 2014 | 15.98 | 16.06 | 15.98 | 15.99 | 2,037,543 | +0.10(+0.62%) |
Oct 22, 2014 | 15.95 | 16.00 | 15.89 | 15.89 | 3,415,350 | +0.03(+0.19%) |
Oct 21, 2014 | 15.85 | 15.93 | 15.83 | 15.86 | 3,091,988 | +0.10(+0.62%) |
Oct 20, 2014 | 15.75 | 15.81 | 15.70 | 15.76 | 3,478,137 | -0.08(-0.47%) |
Oct 17, 2014 | 15.77 | 15.93 | 15.77 | 15.84 | 5,577,042 | +0.19(+1.20%) |
Oct 16, 2014 | 15.55 | 15.79 | 15.47 | 15.65 | 5,672,502 | -0.07(-0.43%) |
Oct 15, 2014 | 15.74 | 15.80 | 15.48 | 15.72 | 6,107,294 | +0.01(+0.05%) |
Oct 14, 2014 | 15.65 | 15.78 | 15.64 | 15.71 | 5,280,861 | +0.02(+0.14%) |
Oct 13, 2014 | 15.76 | 15.86 | 15.68 | 15.69 | 3,761,645 | +0.20(+1.26%) |
Oct 10, 2014 | 15.58 | 15.61 | 15.47 | 15.49 | 2,365,459 | -0.24(-1.53%) |
Oct 09, 2014 | 15.83 | 15.84 | 15.66 | 15.73 | 3,519,063 | -0.04(-0.24%) |
Oct 08, 2014 | 15.64 | 15.81 | 15.55 | 15.77 | 3,233,077 | +0.13(+0.82%) |
Oct 07, 2014 | 15.69 | 15.79 | 15.63 | 15.64 | 3,325,742 | -0.05(-0.29%) |
Oct 06, 2014 | 15.75 | 15.75 | 15.67 | 15.69 | 6,606,507 | +0.33(+2.16%) |
Oct 03, 2014 | 15.38 | 15.42 | 15.31 | 15.36 | 7,958,636 | +0.27(+1.80%) |
Oct 02, 2014 | 15.11 | 15.14 | 14.91 | 15.09 | 5,993,479 | -0.00(-0.03%) |
Oct 01, 2014 | 15.25 | 15.27 | 15.09 | 15.09 | 4,394,915 | -0.21(-1.35%) |
Sep 30, 2014 | 15.21 | 15.30 | 15.19 | 15.30 | 6,623,064 | +0.03(+0.20%) |
Sep 29, 2014 | 15.27 | 15.33 | 15.22 | 15.27 | 6,239,411 | -0.59(-3.75%) |
Sep 26, 2014 | 15.82 | 15.91 | 15.79 | 15.86 | 2,663,369 | +0.17(+1.05%) |
Sep 25, 2014 | 15.79 | 15.79 | 15.64 | 15.70 | 5,473,260 | -0.26(-1.65%) |
Sep 24, 2014 | 15.92 | 16.00 | 15.87 | 15.96 | 3,763,574 | +0.11(+0.66%) |
Sep 23, 2014 | 15.89 | 15.92 | 15.83 | 15.85 | 3,754,536 | -0.05(-0.33%) |
Sep 22, 2014 | 15.97 | 15.99 | 15.85 | 15.91 | 6,830,315 | -0.17(-1.03%) |
Sep 19, 2014 | 16.15 | 16.15 | 16.03 | 16.07 | 2,409,990 | -0.02(-0.09%) |
Sep 18, 2014 | 16.17 | 16.17 | 16.05 | 16.09 | 5,126,387 | -0.06(-0.37%) |
Sep 17, 2014 | 16.18 | 16.23 | 16.09 | 16.15 | 3,744,486 | -0.17(-1.01%) |
Sep 16, 2014 | 16.19 | 16.44 | 16.18 | 16.31 | 6,491,811 | +0.08(+0.51%) |
Sep 15, 2014 | 16.32 | 16.33 | 16.21 | 16.23 | 2,925,543 | -0.19(-1.15%) |
Sep 12, 2014 | 16.44 | 16.46 | 16.36 | 16.42 | 2,752,966 | -0.10(-0.59%) |
Sep 11, 2014 | 16.46 | 16.52 | 16.46 | 16.52 | 1,962,832 | +0.00(+0.00%) |
Sep 10, 2014 | 16.46 | 16.53 | 16.44 | 16.52 | 2,559,233 | -0.06(-0.36%) |
Sep 09, 2014 | 16.64 | 16.64 | 16.55 | 16.58 | 2,076,525 | -0.08(-0.50%) |
Sep 08, 2014 | 16.67 | 16.72 | 16.64 | 16.66 | 1,397,257 | -0.15(-0.89%) |
Sep 05, 2014 | 16.75 | 16.82 | 16.71 | 16.81 | 2,141,107 | +0.03(+0.18%) |
Sep 04, 2014 | 16.79 | 16.85 | 16.76 | 16.78 | 2,585,137 | -0.09(-0.53%) |
Sep 03, 2014 | 16.85 | 16.90 | 16.82 | 16.87 | 4,346,112 | +0.38(+2.28%) |
Sep 02, 2014 | 16.50 | 16.54 | 16.47 | 16.49 | 3,419,156 | +0.06(+0.37%) |
Aug 29, 2014 | 16.49 | 16.43 | 16.43 | 16.43 | 3,050,408 | -0.13(-0.77%) |
Aug 28, 2014 | 16.55 | 16.57 | 16.50 | 16.56 | 2,181,875 | -0.21(-1.26%) |
Aug 27, 2014 | 16.78 | 16.79 | 16.74 | 16.77 | 1,748,046 | -0.12(-0.71%) |
Aug 26, 2014 | 16.89 | 16.93 | 16.88 | 16.89 | 2,944,474 | -0.06(-0.36%) |
Aug 25, 2014 | 16.92 | 16.97 | 16.92 | 16.95 | 1,619,896 | +0.10(+0.58%) |
Aug 22, 2014 | 16.86 | 16.89 | 16.84 | 16.85 | 2,797,235 | +0.02(+0.13%) |
Aug 21, 2014 | 16.95 | 16.95 | 16.83 | 16.83 | 3,263,158 | -0.23(-1.32%) |
Aug 20, 2014 | 17.07 | 17.13 | 17.04 | 17.06 | 41,595,808 | +0.17(+0.98%) |
Aug 19, 2014 | 16.84 | 16.90 | 16.81 | 16.89 | 4,263,599 | +0.26(+1.58%) |
Aug 18, 2014 | 16.57 | 16.64 | 16.55 | 16.63 | 2,683,379 | +0.05(+0.32%) |
Aug 15, 2014 | 16.67 | 16.64 | 16.52 | 16.58 | 6,013,347 | -0.09(-0.54%) |
Aug 14, 2014 | 16.64 | 16.67 | 16.61 | 16.67 | 1,703,796 | +0.04(+0.23%) |
Aug 13, 2014 | 16.62 | 16.68 | 16.61 | 16.63 | 4,914,918 | +0.14(+0.82%) |
Aug 12, 2014 | 16.46 | 16.52 | 16.42 | 16.49 | 3,120,428 | -0.04(-0.23%) |
Aug 11, 2014 | 16.49 | 16.55 | 16.46 | 16.53 | 1,997,269 | +0.14(+0.83%) |
Aug 08, 2014 | 16.37 | 16.42 | 16.30 | 16.40 | 3,111,318 | +0.11(+0.69%) |
Aug 07, 2014 | 16.32 | 16.38 | 16.23 | 16.28 | 4,514,834 | -0.08(-0.46%) |
Aug 06, 2014 | 16.33 | 16.40 | 16.32 | 16.36 | 12,813,628 | +0.02(+0.09%) |
Aug 05, 2014 | 16.45 | 16.46 | 16.32 | 16.34 | 5,685,367 | -0.25(-1.50%) |
Aug 04, 2014 | 16.54 | 16.62 | 16.49 | 16.59 | 4,539,202 | +0.05(+0.32%) |
Aug 01, 2014 | 16.56 | 16.60 | 16.49 | 16.54 | 5,810,477 | -0.02(-0.09%) |
Jul 31, 2014 | 16.67 | 16.69 | 16.52 | 16.55 | 4,643,788 | -0.03(-0.19%) |
Jul 30, 2014 | 16.68 | 16.68 | 16.55 | 16.58 | 3,089,362 | +0.05(+0.32%) |
Jul 29, 2014 | 16.57 | 16.59 | 16.52 | 16.53 | 3,841,092 | +0.17(+1.01%) |
Jul 28, 2014 | 16.36 | 16.39 | 16.31 | 16.37 | 2,619,823 | +0.08(+0.46%) |
Jul 25, 2014 | 16.26 | 16.30 | 16.24 | 16.29 | 2,100,555 | +0.01(+0.05%) |
Jul 24, 2014 | 16.26 | 16.31 | 16.25 | 16.28 | 2,113,525 | +0.07(+0.42%) |
Jul 23, 2014 | 16.21 | 16.23 | 16.18 | 16.21 | 1,849,525 | +0.08(+0.47%) |
Jul 22, 2014 | 16.11 | 16.19 | 16.10 | 16.14 | 10,164,918 | +0.20(+1.23%) |
Jul 21, 2014 | 15.82 | 15.94 | 15.82 | 15.94 | 794,673 | +0.05(+0.28%) |
Jul 18, 2014 | 15.86 | 15.92 | 15.84 | 15.90 | 5,450,089 | +0.13(+0.81%) |
Jul 17, 2014 | 15.86 | 15.89 | 15.75 | 15.77 | 7,256,432 | -0.20(-1.27%) |
Jul 16, 2014 | 15.94 | 16.01 | 15.94 | 15.97 | 6,899,115 | +0.11(+0.71%) |
Jul 15, 2014 | 15.85 | 15.89 | 15.79 | 15.86 | 8,632,250 | +0.00(+0.00%) |
Jul 14, 2014 | 15.84 | 15.88 | 15.82 | 15.86 | 1,291,734 | -0.01(-0.05%) |
Jul 11, 2014 | 15.82 | 15.88 | 15.79 | 15.87 | 946,810 | +0.05(+0.29%) |
Jul 10, 2014 | 15.71 | 15.82 | 15.66 | 15.82 | 4,916,831 | +0.01(+0.05%) |
Jul 09, 2014 | 15.80 | 15.84 | 15.72 | 15.82 | 2,563,501 | -0.10(-0.61%) |
Jul 08, 2014 | 15.94 | 15.96 | 15.88 | 15.91 | 1,952,262 | -0.10(-0.61%) |
Jul 07, 2014 | 15.95 | 16.03 | 15.95 | 16.01 | 1,430,971 | -0.02(-0.14%) |
Jul 03, 2014 | 16.01 | 16.03 | 16.03 | 16.03 | 1,859,191 | +0.02(+0.09%) |
Jul 02, 2014 | 16.06 | 16.06 | 15.92 | 16.02 | 3,262,282 | +0.26(+1.67%) |
Jul 01, 2014 | 15.72 | 15.79 | 15.71 | 15.76 | 2,144,610 | +0.05(+0.29%) |
Jun 30, 2014 | 15.72 | 15.74 | 15.67 | 15.71 | 2,333,642 | -0.05(-0.33%) |
Jun 27, 2014 | 15.70 | 15.78 | 15.70 | 15.76 | 2,007,405 | +0.10(+0.62%) |
Jun 26, 2014 | 15.68 | 15.80 | 15.63 | 15.67 | 2,359,510 | +0.17(+1.07%) |
Jun 25, 2014 | 15.40 | 15.52 | 15.39 | 15.50 | 2,273,759 | +0.17(+1.12%) |
Jun 24, 2014 | 15.37 | 15.45 | 15.32 | 15.33 | 1,423,568 | +0.00(+0.00%) |
Jun 23, 2014 | 15.31 | 15.34 | 15.28 | 15.33 | 3,060,757 | -0.18(-1.18%) |
Jun 20, 2014 | 15.50 | 15.51 | 15.45 | 15.51 | 1,641,705 | -0.02(-0.14%) |
Jun 19, 2014 | 15.54 | 15.56 | 15.50 | 15.53 | 2,025,042 | +0.01(+0.05%) |
Jun 18, 2014 | 15.48 | 15.53 | 15.41 | 15.53 | 3,565,396 | +0.01(+0.09%) |
Jun 17, 2014 | 15.47 | 15.53 | 15.45 | 15.51 | 1,678,133 | -0.05(-0.33%) |
Jun 16, 2014 | 15.57 | 15.61 | 15.53 | 15.56 | 2,676,373 | -0.04(-0.28%) |
Jun 13, 2014 | 15.67 | 15.67 | 15.59 | 15.61 | 2,715,569 | +0.14(+0.90%) |
Jun 12, 2014 | 15.55 | 15.59 | 15.45 | 15.47 | 3,533,300 | -0.05(-0.33%) |
Jun 11, 2014 | 15.50 | 15.53 | 15.49 | 15.52 | 1,319,363 | -0.07(-0.47%) |
Jun 10, 2014 | 15.61 | 15.61 | 15.55 | 15.59 | 1,722,540 | +0.07(+0.47%) |
Jun 06, 2014 | 15.53 | 15.54 | 15.47 | 15.52 | 3,146,054 | -0.18(-1.17%) |
Jun 05, 2014 | 15.68 | 15.75 | 15.67 | 15.70 | 2,222,922 | +0.05(+0.33%) |
Jun 04, 2014 | 15.64 | 15.67 | 15.60 | 15.65 | 2,500,981 | -0.07(-0.47%) |
Jun 03, 2014 | 15.64 | 15.72 | 15.61 | 15.72 | 3,867,389 | +0.07(+0.47%) |
Jun 02, 2014 | 15.57 | 15.67 | 15.57 | 15.65 | 1,923,811 | +0.09(+0.56%) |
May 30, 2014 | 15.61 | 15.64 | 15.54 | 15.56 | 2,156,441 | +0.04(+0.28%) |
May 29, 2014 | 15.50 | 15.56 | 15.50 | 15.52 | 1,949,561 | +0.09(+0.57%) |
May 28, 2014 | 15.44 | 15.47 | 15.40 | 15.43 | 1,232,797 | +0.00(+0.00%) |
May 27, 2014 | 15.47 | 15.47 | 15.39 | 15.43 | 1,105,899 | +0.00(+0.00%) |
May 23, 2014 | 15.40 | 15.43 | 15.43 | 15.43 | 1,186,387 | +0.07(+0.43%) |
May 22, 2014 | 15.34 | 15.38 | 15.34 | 15.37 | 728,064 | +0.01(+0.10%) |
May 21, 2014 | 15.32 | 15.39 | 15.32 | 15.35 | 1,855,767 | +0.12(+0.82%) |
May 20, 2014 | 15.28 | 15.31 | 15.20 | 15.23 | 3,555,088 | -0.02(-0.14%) |
May 19, 2014 | 15.24 | 15.27 | 15.20 | 15.25 | 2,919,522 | -0.01(-0.05%) |
May 16, 2014 | 15.19 | 15.27 | 15.16 | 15.26 | 3,002,898 | +0.17(+1.12%) |
May 15, 2014 | 15.13 | 15.14 | 15.01 | 15.09 | 3,105,669 | +0.00(+0.00%) |
May 14, 2014 | 15.12 | 15.15 | 15.07 | 15.09 | 1,257,234 | +0.00(+0.00%) |
May 13, 2014 | 15.06 | 15.12 | 15.01 | 15.09 | 1,646,110 | +0.04(+0.24%) |
May 12, 2014 | 15.01 | 15.06 | 14.95 | 15.05 | 3,897,331 | +0.34(+2.34%) |
May 09, 2014 | 14.68 | 14.72 | 14.65 | 14.71 | 1,529,200 | +0.14(+0.96%) |
May 08, 2014 | 14.55 | 14.63 | 14.54 | 14.57 | 3,434,259 | -0.20(-1.34%) |
May 07, 2014 | 14.70 | 14.76 | 14.65 | 14.76 | 3,379,511 | -0.07(-0.45%) |
May 06, 2014 | 14.81 | 14.90 | 14.81 | 14.83 | 1,378,209 | -0.02(-0.15%) |
May 05, 2014 | 14.79 | 14.87 | 14.76 | 14.85 | 1,360,031 | -0.18(-1.22%) |
May 02, 2014 | 14.99 | 15.06 | 14.97 | 15.04 | 1,773,962 | +0.12(+0.79%) |
May 01, 2014 | 14.85 | 14.95 | 14.83 | 14.92 | 1,971,177 | +0.05(+0.35%) |
Apr 30, 2014 | 14.82 | 14.88 | 14.77 | 14.87 | 3,569,679 | -0.28(-1.84%) |
Apr 29, 2014 | 15.13 | 15.20 | 15.05 | 15.15 | 3,942,350 | +0.19(+1.27%) |
Apr 28, 2014 | 14.92 | 14.98 | 14.87 | 14.95 | 3,670,007 | +0.02(+0.15%) |
Apr 25, 2014 | 14.95 | 14.95 | 14.85 | 14.93 | 3,302,351 | -0.19(-1.26%) |
Apr 24, 2014 | 15.25 | 15.32 | 15.06 | 15.12 | 10,721,792 | -0.04(-0.29%) |
Apr 23, 2014 | 15.15 | 15.19 | 15.10 | 15.17 | 3,482,237 | -0.08(-0.53%) |
Apr 22, 2014 | 15.28 | 15.35 | 15.20 | 15.25 | 11,160,891 | -0.08(-0.53%) |
Apr 21, 2014 | 15.34 | 15.34 | 15.28 | 15.33 | 1,882,186 | -0.05(-0.33%) |
Apr 17, 2014 | 15.31 | 15.38 | 15.38 | 15.38 | 5,211,948 | +0.04(+0.29%) |
Apr 16, 2014 | 15.29 | 15.37 | 15.25 | 15.34 | 6,214,170 | +0.07(+0.48%) |
Apr 15, 2014 | 15.30 | 15.34 | 15.12 | 15.26 | 5,251,060 | -0.29(-1.89%) |
Apr 14, 2014 | 15.56 | 15.61 | 15.50 | 15.56 | 2,725,992 | +0.14(+0.90%) |
Apr 11, 2014 | 15.39 | 15.45 | 15.37 | 15.42 | 3,419,526 | +0.10(+0.67%) |
Apr 10, 2014 | 15.47 | 15.52 | 15.30 | 15.31 | 5,725,687 | +0.17(+1.11%) |
Apr 09, 2014 | 15.07 | 15.20 | 15.05 | 15.15 | 3,172,416 | +0.16(+1.08%) |
Apr 08, 2014 | 14.95 | 15.05 | 14.95 | 14.98 | 4,453,046 | +0.09(+0.59%) |
Apr 07, 2014 | 14.91 | 14.95 | 14.84 | 14.90 | 3,957,677 | -0.10(-0.68%) |
Apr 04, 2014 | 15.12 | 15.20 | 14.96 | 15.00 | 3,600,851 | -0.03(-0.19%) |
Apr 03, 2014 | 15.09 | 15.10 | 14.93 | 15.03 | 4,843,879 | +0.01(+0.10%) |
Apr 02, 2014 | 14.95 | 15.02 | 14.94 | 15.01 | 3,810,400 | +0.17(+1.14%) |
Apr 01, 2014 | 14.83 | 14.86 | 14.77 | 14.84 | 3,351,624 | +0.34(+2.38%) |
Mar 31, 2014 | 14.52 | 14.57 | 14.49 | 14.50 | 2,166,788 | +0.02(+0.15%) |
Mar 28, 2014 | 14.39 | 14.53 | 14.38 | 14.48 | 2,810,896 | +0.18(+1.23%) |
Mar 27, 2014 | 14.29 | 14.35 | 14.24 | 14.30 | 2,894,944 | +0.01(+0.10%) |
Mar 26, 2014 | 14.35 | 14.40 | 14.29 | 14.29 | 2,469,809 | -0.05(-0.36%) |
Mar 25, 2014 | 14.30 | 14.40 | 14.29 | 14.34 | 2,737,157 | +0.16(+1.14%) |
Mar 24, 2014 | 14.27 | 14.28 | 14.14 | 14.18 | 3,671,385 | -0.01(-0.10%) |
Mar 21, 2014 | 14.20 | 14.28 | 14.16 | 14.19 | 8,901,705 | +0.14(+0.99%) |
Mar 20, 2014 | 13.96 | 14.06 | 13.92 | 14.05 | 4,401,528 | -0.18(-1.24%) |
Mar 19, 2014 | 14.30 | 14.32 | 14.14 | 14.23 | 3,585,372 | -0.12(-0.87%) |
Mar 18, 2014 | 14.35 | 14.38 | 14.31 | 14.35 | 3,234,114 | +0.09(+0.62%) |
Mar 17, 2014 | 14.24 | 14.32 | 14.24 | 14.27 | 3,341,965 | +0.13(+0.93%) |
Mar 14, 2014 | 14.17 | 14.21 | 14.10 | 14.13 | 5,408,427 | -0.07(-0.52%) |
Mar 13, 2014 | 14.41 | 14.43 | 14.13 | 14.21 | 8,934,279 | -0.28(-1.92%) |
Mar 12, 2014 | 14.42 | 14.49 | 14.37 | 14.49 | 6,067,770 | -0.06(-0.40%) |
Mar 11, 2014 | 14.67 | 14.67 | 14.49 | 14.54 | 2,916,911 | -0.06(-0.40%) |
Mar 10, 2014 | 14.54 | 14.61 | 14.48 | 14.60 | 4,125,363 | -0.09(-0.60%) |
Mar 07, 2014 | 14.76 | 14.82 | 14.58 | 14.69 | 14,977,612 | -0.21(-1.38%) |
Mar 06, 2014 | 14.89 | 14.96 | 14.87 | 14.90 | 2,576,721 | +0.08(+0.54%) |
Mar 05, 2014 | 14.82 | 14.82 | 14.76 | 14.82 | 2,769,273 | -0.03(-0.20%) |
Mar 04, 2014 | 14.86 | 14.90 | 14.82 | 14.84 | 2,890,918 | +0.18(+1.20%) |
Mar 03, 2014 | 14.71 | 14.75 | 14.59 | 14.67 | 3,953,265 | -0.12(-0.84%) |
Feb 28, 2014 | 14.84 | 14.89 | 14.73 | 14.79 | 3,481,787 | +0.04(+0.25%) |
Feb 27, 2014 | 14.76 | 14.81 | 14.73 | 14.76 | 4,649,487 | +0.23(+1.56%) |
Feb 26, 2014 | 14.57 | 14.60 | 14.49 | 14.53 | 2,668,891 | +0.04(+0.30%) |
Feb 25, 2014 | 14.54 | 14.59 | 14.47 | 14.49 | 3,980,135 | -0.01(-0.05%) |
Feb 24, 2014 | 14.49 | 14.57 | 14.48 | 14.49 | 3,348,612 | -0.07(-0.45%) |
Feb 21, 2014 | 14.54 | 14.60 | 14.53 | 14.56 | 9,362,841 | +0.06(+0.40%) |
Feb 20, 2014 | 14.45 | 14.51 | 14.40 | 14.50 | 1,755,094 | +0.00(+0.00%) |
Feb 19, 2014 | 14.51 | 14.55 | 14.46 | 14.50 | 3,703,416 | -0.01(-0.05%) |
Feb 18, 2014 | 14.48 | 14.59 | 14.45 | 14.51 | 11,556,260 | +0.01(+0.05%) |
Feb 14, 2014 | 14.47 | 14.50 | 14.50 | 14.50 | 1,349,129 | +0.04(+0.30%) |
Feb 13, 2014 | 14.35 | 14.49 | 14.33 | 14.46 | 2,819,471 | +0.01(+0.10%) |
Feb 12, 2014 | 14.49 | 14.51 | 14.40 | 14.44 | 5,075,715 | +0.17(+1.18%) |
Feb 11, 2014 | 14.16 | 14.33 | 14.16 | 14.27 | 4,800,453 | +0.34(+2.47%) |
Feb 10, 2014 | 13.96 | 13.98 | 13.91 | 13.93 | 3,035,365 | -0.13(-0.94%) |
Feb 07, 2014 | 14.00 | 14.10 | 13.98 | 14.06 | 3,842,540 | +0.05(+0.37%) |
Feb 06, 2014 | 13.91 | 14.05 | 13.90 | 14.01 | 7,690,754 | +0.25(+1.81%) |
Feb 05, 2014 | 13.72 | 13.77 | 13.63 | 13.76 | 4,845,534 | -0.22(-1.57%) |
Feb 04, 2014 | 13.91 | 14.06 | 13.91 | 13.98 | 7,138,218 | +0.21(+1.49%) |