Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.97 | 15.99 | 15.79 | 15.82 | 14,421,780 | -0.13(-0.79%) |
Nov 27, 2015 | 15.93 | 15.98 | 15.84 | 15.94 | 4,087,991 | +0.03(+0.17%) |
Nov 25, 2015 | 15.94 | 15.91 | 15.91 | 15.91 | 6,381,645 | +0.00(+0.02%) |
Nov 24, 2015 | 15.69 | 15.99 | 15.62 | 15.91 | 13,152,262 | +0.04(+0.23%) |
Nov 23, 2015 | 15.91 | 16.01 | 15.79 | 15.88 | 8,915,023 | -0.03(-0.21%) |
Nov 20, 2015 | 15.93 | 16.03 | 15.84 | 15.91 | 9,938,491 | +0.12(+0.73%) |
Nov 19, 2015 | 15.80 | 15.87 | 15.75 | 15.79 | 8,657,003 | -0.03(-0.18%) |
Nov 18, 2015 | 15.42 | 15.85 | 15.41 | 15.82 | 17,054,732 | +0.50(+3.27%) |
Nov 17, 2015 | 15.42 | 15.57 | 15.25 | 15.32 | 23,244,296 | -0.03(-0.22%) |
Nov 16, 2015 | 14.87 | 15.36 | 14.85 | 15.36 | 17,427,400 | +0.45(+3.02%) |
Nov 13, 2015 | 15.17 | 15.22 | 14.89 | 14.90 | 22,642,256 | -0.35(-2.27%) |
Nov 12, 2015 | 15.50 | 15.59 | 15.25 | 15.25 | 18,072,722 | -0.44(-2.78%) |
Nov 11, 2015 | 15.87 | 15.87 | 15.68 | 15.69 | 10,476,707 | -0.11(-0.70%) |
Nov 10, 2015 | 15.66 | 15.82 | 15.61 | 15.80 | 9,543,073 | +0.05(+0.34%) |
Nov 09, 2015 | 15.93 | 15.95 | 15.57 | 15.75 | 15,874,912 | -0.30(-1.86%) |
Nov 06, 2015 | 16.00 | 16.09 | 15.80 | 16.04 | 13,629,544 | -0.01(-0.07%) |
Nov 05, 2015 | 16.11 | 16.19 | 15.90 | 16.06 | 11,099,773 | -0.04(-0.22%) |
Nov 04, 2015 | 16.25 | 16.26 | 16.00 | 16.09 | 11,736,866 | -0.09(-0.57%) |
Nov 03, 2015 | 16.04 | 16.29 | 16.00 | 16.18 | 9,297,813 | +0.10(+0.60%) |
Nov 02, 2015 | 15.78 | 16.14 | 15.76 | 16.09 | 10,928,942 | +0.37(+2.33%) |
Oct 30, 2015 | 15.90 | 15.95 | 15.69 | 15.72 | 11,469,616 | -0.15(-0.93%) |
Oct 29, 2015 | 15.80 | 15.93 | 15.77 | 15.87 | 10,635,575 | -0.01(-0.08%) |
Oct 28, 2015 | 15.59 | 15.88 | 15.47 | 15.88 | 16,885,538 | +0.35(+2.28%) |
Oct 27, 2015 | 15.48 | 15.59 | 15.41 | 15.53 | 10,427,781 | -0.07(-0.45%) |
Oct 26, 2015 | 15.64 | 15.65 | 15.53 | 15.60 | 9,933,174 | -0.08(-0.49%) |
Oct 23, 2015 | 15.63 | 15.74 | 15.49 | 15.67 | 20,161,822 | +0.35(+2.31%) |
Oct 22, 2015 | 15.00 | 15.37 | 14.97 | 15.32 | 20,900,372 | +0.48(+3.25%) |
Oct 21, 2015 | 15.10 | 15.11 | 14.80 | 14.84 | 16,700,755 | -0.17(-1.15%) |
Oct 20, 2015 | 14.98 | 15.13 | 14.94 | 15.01 | 9,185,175 | -0.03(-0.22%) |
Oct 19, 2015 | 14.93 | 15.06 | 14.88 | 15.04 | 10,247,393 | +0.02(+0.11%) |
Oct 16, 2015 | 14.97 | 15.04 | 14.84 | 15.03 | 13,739,965 | +0.12(+0.81%) |
Oct 15, 2015 | 14.58 | 14.91 | 14.52 | 14.91 | 14,983,056 | +0.45(+3.13%) |
Oct 14, 2015 | 14.61 | 14.70 | 14.41 | 14.45 | 14,539,539 | -0.15(-1.05%) |
Oct 13, 2015 | 14.67 | 14.89 | 14.58 | 14.61 | 11,404,159 | -0.18(-1.22%) |
Oct 12, 2015 | 14.78 | 14.83 | 14.71 | 14.79 | 6,910,773 | +0.03(+0.18%) |
Oct 09, 2015 | 14.78 | 14.85 | 14.66 | 14.76 | 12,331,687 | +0.01(+0.10%) |
Oct 08, 2015 | 14.42 | 14.80 | 14.37 | 14.75 | 23,657,492 | +0.26(+1.81%) |
Oct 07, 2015 | 14.41 | 14.55 | 14.21 | 14.49 | 20,606,186 | +0.23(+1.64%) |
Oct 06, 2015 | 14.34 | 14.42 | 14.14 | 14.25 | 18,331,866 | -0.10(-0.69%) |
Oct 05, 2015 | 14.06 | 14.39 | 14.05 | 14.35 | 19,410,864 | +0.49(+3.53%) |
Oct 02, 2015 | 13.13 | 13.86 | 13.04 | 13.86 | 38,832,416 | +0.40(+2.97%) |
Oct 01, 2015 | 13.46 | 13.51 | 13.14 | 13.46 | 27,722,128 | +0.08(+0.58%) |
Sep 30, 2015 | 13.22 | 13.41 | 13.09 | 13.39 | 33,102,228 | +0.48(+3.71%) |
Sep 29, 2015 | 12.93 | 13.13 | 12.75 | 12.91 | 34,408,120 | +0.02(+0.13%) |
Sep 28, 2015 | 13.42 | 13.44 | 12.85 | 12.89 | 39,310,804 | -0.69(-5.05%) |
Sep 25, 2015 | 13.83 | 13.88 | 13.43 | 13.58 | 41,624,268 | -0.02(-0.14%) |
Sep 24, 2015 | 13.48 | 13.66 | 13.26 | 13.60 | 31,350,714 | -0.08(-0.56%) |
Sep 23, 2015 | 13.75 | 13.83 | 13.59 | 13.67 | 16,524,043 | -0.06(-0.44%) |
Sep 22, 2015 | 13.73 | 13.81 | 13.54 | 13.73 | 25,952,962 | -0.35(-2.51%) |
Sep 21, 2015 | 14.09 | 14.27 | 13.92 | 14.09 | 20,732,456 | +0.13(+0.95%) |
Sep 18, 2015 | 13.99 | 14.26 | 13.88 | 13.95 | 35,114,060 | -0.47(-3.24%) |
Sep 17, 2015 | 14.46 | 14.87 | 14.36 | 14.42 | 31,438,958 | -0.07(-0.50%) |
Sep 16, 2015 | 14.29 | 14.52 | 14.24 | 14.49 | 15,643,069 | +0.26(+1.79%) |
Sep 15, 2015 | 13.98 | 14.32 | 13.91 | 14.24 | 13,974,093 | +0.35(+2.50%) |
Sep 14, 2015 | 14.03 | 14.03 | 13.81 | 13.89 | 13,584,195 | -0.10(-0.72%) |
Sep 11, 2015 | 13.80 | 14.00 | 13.69 | 13.99 | 12,846,559 | +0.12(+0.89%) |
Sep 10, 2015 | 13.69 | 14.07 | 13.65 | 13.87 | 21,872,678 | +0.15(+1.07%) |
Sep 09, 2015 | 14.38 | 14.39 | 13.66 | 13.72 | 21,146,076 | -0.39(-2.78%) |
Sep 08, 2015 | 13.90 | 14.12 | 13.79 | 14.12 | 19,052,236 | +0.69(+5.11%) |
Sep 04, 2015 | 13.47 | 13.43 | 13.43 | 13.43 | 26,405,492 | -0.42(-3.02%) |
Sep 03, 2015 | 13.94 | 14.20 | 13.76 | 13.85 | 24,096,906 | +0.02(+0.16%) |
Sep 02, 2015 | 13.73 | 13.83 | 13.41 | 13.83 | 27,862,150 | +0.52(+3.87%) |
Sep 01, 2015 | 13.50 | 13.75 | 13.17 | 13.31 | 42,256,068 | -0.86(-6.07%) |
Aug 31, 2015 | 14.24 | 14.38 | 14.07 | 14.17 | 19,348,290 | -0.22(-1.56%) |
Aug 28, 2015 | 14.28 | 14.48 | 14.21 | 14.39 | 21,549,896 | -0.00(-0.02%) |
Aug 27, 2015 | 14.11 | 14.43 | 13.83 | 14.40 | 34,287,120 | +0.67(+4.86%) |
Aug 26, 2015 | 13.39 | 13.76 | 12.90 | 13.73 | 29,743,246 | +0.99(+7.75%) |
Aug 25, 2015 | 13.90 | 13.90 | 12.72 | 12.74 | 36,171,536 | -0.31(-2.40%) |
Aug 24, 2015 | 12.74 | 13.97 | 12.04 | 13.06 | 44,970,272 | -1.18(-8.27%) |
Aug 21, 2015 | 14.85 | 15.02 | 14.22 | 14.23 | 52,045,340 | -0.95(-6.23%) |
Aug 20, 2015 | 15.57 | 15.66 | 15.17 | 15.18 | 35,447,276 | -0.66(-4.15%) |
Aug 19, 2015 | 15.96 | 16.10 | 15.69 | 15.84 | 26,208,498 | -0.26(-1.59%) |
Aug 18, 2015 | 16.14 | 16.20 | 16.05 | 16.09 | 9,312,584 | -0.10(-0.61%) |
Aug 17, 2015 | 15.91 | 16.19 | 15.82 | 16.19 | 11,984,842 | +0.18(+1.14%) |
Aug 14, 2015 | 15.87 | 16.02 | 15.84 | 16.01 | 9,907,862 | +0.11(+0.70%) |
Aug 13, 2015 | 15.92 | 16.03 | 15.80 | 15.90 | 15,366,466 | -0.03(-0.20%) |
Aug 12, 2015 | 15.66 | 15.97 | 15.40 | 15.93 | 28,622,340 | +0.04(+0.23%) |
Aug 11, 2015 | 15.95 | 16.02 | 15.76 | 15.89 | 17,187,744 | -0.30(-1.86%) |
Aug 10, 2015 | 16.00 | 16.21 | 16.00 | 16.19 | 15,580,503 | +0.39(+2.47%) |
Aug 07, 2015 | 15.83 | 15.86 | 15.64 | 15.80 | 14,307,704 | -0.08(-0.50%) |
Aug 06, 2015 | 16.15 | 16.18 | 15.75 | 15.88 | 14,266,957 | -0.25(-1.52%) |
Aug 05, 2015 | 16.18 | 16.31 | 16.07 | 16.13 | 10,523,173 | +0.12(+0.75%) |
Aug 04, 2015 | 16.07 | 16.15 | 15.93 | 16.01 | 9,851,593 | -0.07(-0.42%) |
Aug 03, 2015 | 16.19 | 16.20 | 15.91 | 16.08 | 18,167,258 | -0.12(-0.71%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.14 | 16.19 | 11,390,008 | -0.05(-0.30%) |
Jul 30, 2015 | 16.14 | 16.27 | 16.03 | 16.24 | 13,502,368 | +0.01(+0.06%) |
Jul 29, 2015 | 16.04 | 16.28 | 16.01 | 16.23 | 14,587,547 | +0.22(+1.40%) |
Jul 28, 2015 | 15.78 | 16.05 | 15.64 | 16.01 | 18,427,264 | +0.38(+2.40%) |
Jul 27, 2015 | 15.65 | 15.75 | 15.56 | 15.63 | 18,746,902 | -0.18(-1.16%) |
Jul 24, 2015 | 16.17 | 16.18 | 15.76 | 15.81 | 11,940,419 | -0.34(-2.13%) |
Jul 23, 2015 | 16.37 | 16.38 | 16.09 | 16.16 | 8,820,104 | -0.17(-1.02%) |
Jul 22, 2015 | 16.26 | 16.40 | 16.26 | 16.32 | 7,234,391 | -0.07(-0.43%) |
Jul 21, 2015 | 16.51 | 16.55 | 16.34 | 16.39 | 11,248,714 | -0.14(-0.83%) |
Jul 20, 2015 | 16.56 | 16.62 | 16.47 | 16.53 | 8,077,965 | +0.02(+0.12%) |
Jul 17, 2015 | 16.48 | 16.53 | 16.41 | 16.51 | 8,216,277 | +0.03(+0.20%) |
Jul 16, 2015 | 16.42 | 16.49 | 16.38 | 16.48 | 12,720,380 | +0.25(+1.51%) |
Jul 15, 2015 | 16.27 | 16.33 | 16.15 | 16.23 | 12,663,301 | -0.01(-0.09%) |
Jul 14, 2015 | 16.09 | 16.30 | 16.09 | 16.25 | 11,165,084 | +0.15(+0.91%) |
Jul 13, 2015 | 15.98 | 16.12 | 15.98 | 16.10 | 14,024,439 | +0.35(+2.20%) |
Jul 10, 2015 | 15.73 | 15.83 | 15.61 | 15.75 | 15,200,985 | +0.39(+2.56%) |
Jul 09, 2015 | 15.69 | 15.73 | 15.35 | 15.36 | 18,986,566 | +0.05(+0.30%) |
Jul 08, 2015 | 15.60 | 15.65 | 15.27 | 15.31 | 23,736,910 | -0.52(-3.25%) |
Jul 07, 2015 | 15.68 | 15.87 | 15.26 | 15.83 | 25,692,604 | +0.18(+1.15%) |
Jul 06, 2015 | 15.50 | 15.79 | 15.47 | 15.65 | 16,489,958 | -0.09(-0.60%) |
Jul 02, 2015 | 15.85 | 15.74 | 15.74 | 15.74 | 12,218,750 | -0.02(-0.15%) |
Jul 01, 2015 | 15.82 | 15.85 | 15.63 | 15.77 | 18,359,284 | +0.23(+1.49%) |
Jun 30, 2015 | 15.73 | 15.74 | 15.44 | 15.54 | 24,655,910 | +0.06(+0.36%) |
Jun 29, 2015 | 15.87 | 15.98 | 15.45 | 15.48 | 30,967,334 | -0.66(-4.07%) |
Jun 26, 2015 | 16.21 | 16.25 | 16.04 | 16.14 | 14,344,514 | +0.00(+0.01%) |
Jun 25, 2015 | 16.34 | 16.36 | 16.14 | 16.14 | 10,345,938 | -0.10(-0.64%) |
Jun 24, 2015 | 16.43 | 16.50 | 16.24 | 16.24 | 14,362,200 | -0.24(-1.46%) |
Jun 23, 2015 | 16.49 | 16.54 | 16.41 | 16.48 | 12,220,843 | +0.01(+0.09%) |
Jun 22, 2015 | 16.47 | 16.57 | 16.42 | 16.47 | 15,012,388 | +0.23(+1.41%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.24 | 11,965,435 | -0.19(-1.13%) |
Jun 18, 2015 | 16.21 | 16.53 | 16.19 | 16.42 | 25,168,560 | +0.32(+1.99%) |
Jun 17, 2015 | 16.11 | 16.22 | 15.91 | 16.10 | 23,327,204 | +0.05(+0.33%) |
Jun 16, 2015 | 15.85 | 16.07 | 15.82 | 16.05 | 19,455,882 | +0.18(+1.11%) |
Jun 15, 2015 | 15.81 | 15.93 | 15.68 | 15.87 | 27,458,158 | -0.15(-0.95%) |
Jun 12, 2015 | 16.11 | 16.15 | 15.97 | 16.03 | 19,309,344 | -0.24(-1.45%) |
Jun 11, 2015 | 16.26 | 16.34 | 16.21 | 16.26 | 16,123,402 | +0.10(+0.62%) |
Jun 10, 2015 | 15.93 | 16.24 | 15.92 | 16.16 | 18,302,320 | +0.37(+2.33%) |
Jun 09, 2015 | 15.80 | 15.89 | 15.67 | 15.79 | 14,438,200 | +0.00(+0.00%) |
Jun 08, 2015 | 15.98 | 16.00 | 15.78 | 15.79 | 15,329,410 | -0.21(-1.29%) |
Jun 05, 2015 | 16.02 | 16.12 | 15.87 | 16.00 | 20,448,948 | -0.07(-0.45%) |
Jun 04, 2015 | 16.20 | 16.30 | 15.99 | 16.07 | 22,201,416 | -0.26(-1.60%) |
Jun 03, 2015 | 16.34 | 16.44 | 16.24 | 16.33 | 15,126,411 | +0.09(+0.56%) |
Jun 02, 2015 | 16.19 | 16.37 | 16.07 | 16.24 | 13,730,378 | -0.02(-0.15%) |
Jun 01, 2015 | 16.33 | 16.39 | 16.13 | 16.27 | 19,274,656 | +0.07(+0.42%) |
May 29, 2015 | 16.40 | 16.41 | 16.16 | 16.20 | 13,412,587 | -0.21(-1.29%) |
May 28, 2015 | 16.39 | 16.43 | 16.29 | 16.41 | 14,719,435 | -0.03(-0.18%) |
May 27, 2015 | 16.23 | 16.49 | 16.17 | 16.44 | 10,865,055 | +0.29(+1.77%) |
May 26, 2015 | 16.41 | 16.42 | 16.07 | 16.15 | 18,077,434 | -0.35(-2.13%) |
May 22, 2015 | 16.51 | 16.50 | 16.50 | 16.50 | 7,415,213 | -0.08(-0.46%) |
May 21, 2015 | 16.46 | 16.62 | 16.43 | 16.58 | 10,606,379 | +0.10(+0.61%) |
May 20, 2015 | 16.52 | 16.62 | 16.43 | 16.48 | 11,591,643 | -0.02(-0.14%) |
May 19, 2015 | 16.54 | 16.59 | 16.46 | 16.50 | 27,767,960 | -0.01(-0.08%) |
May 18, 2015 | 16.39 | 16.57 | 16.38 | 16.52 | 16,299,938 | +0.10(+0.59%) |
May 15, 2015 | 16.42 | 16.45 | 16.33 | 16.42 | 15,966,577 | +0.04(+0.22%) |
May 14, 2015 | 16.24 | 16.40 | 16.19 | 16.38 | 23,697,660 | +0.33(+2.06%) |
May 13, 2015 | 16.12 | 16.24 | 16.01 | 16.05 | 23,844,618 | +0.01(+0.06%) |
May 12, 2015 | 15.99 | 16.15 | 15.84 | 16.04 | 28,814,798 | -0.10(-0.60%) |
May 11, 2015 | 16.28 | 16.34 | 16.13 | 16.14 | 22,021,270 | -0.16(-1.00%) |
May 08, 2015 | 16.18 | 16.34 | 16.17 | 16.30 | 31,210,454 | +0.42(+2.67%) |
May 07, 2015 | 15.74 | 15.96 | 15.68 | 15.88 | 28,501,340 | +0.12(+0.79%) |
May 06, 2015 | 15.99 | 16.04 | 15.56 | 15.76 | 48,760,184 | -0.14(-0.85%) |
May 05, 2015 | 16.22 | 16.28 | 15.86 | 15.89 | 34,773,956 | -0.38(-2.33%) |
May 04, 2015 | 16.25 | 16.37 | 16.23 | 16.27 | 24,101,746 | +0.10(+0.64%) |
May 01, 2015 | 15.97 | 16.17 | 15.95 | 16.17 | 29,748,570 | +0.33(+2.10%) |
Apr 30, 2015 | 16.05 | 16.12 | 15.70 | 15.83 | 47,019,012 | -0.31(-1.94%) |
Apr 29, 2015 | 16.12 | 16.26 | 16.01 | 16.15 | 41,068,772 | -0.14(-0.85%) |
Apr 28, 2015 | 16.18 | 16.30 | 15.96 | 16.29 | 28,624,502 | +0.10(+0.65%) |
Apr 27, 2015 | 16.43 | 16.45 | 16.15 | 16.18 | 26,399,314 | -0.14(-0.84%) |
Apr 24, 2015 | 16.33 | 16.37 | 16.24 | 16.32 | 20,650,952 | +0.07(+0.45%) |
Apr 23, 2015 | 16.09 | 16.36 | 16.07 | 16.24 | 28,308,574 | +0.08(+0.50%) |
Apr 22, 2015 | 16.07 | 16.20 | 15.90 | 16.16 | 21,784,010 | +0.16(+0.97%) |
Apr 21, 2015 | 16.05 | 16.20 | 15.96 | 16.01 | 20,454,212 | -0.04(-0.25%) |
Apr 20, 2015 | 15.93 | 16.11 | 15.91 | 16.05 | 24,052,228 | +0.29(+1.83%) |
Apr 17, 2015 | 15.91 | 15.96 | 15.62 | 15.76 | 46,694,760 | -0.37(-2.30%) |
Apr 16, 2015 | 16.08 | 16.23 | 16.04 | 16.13 | 21,936,322 | -0.01(-0.07%) |
Apr 15, 2015 | 16.09 | 16.23 | 16.07 | 16.14 | 24,802,300 | +0.14(+0.89%) |
Apr 14, 2015 | 15.90 | 16.03 | 15.79 | 16.00 | 23,507,090 | +0.06(+0.35%) |
Apr 13, 2015 | 16.06 | 16.17 | 15.93 | 15.94 | 22,811,918 | -0.14(-0.86%) |
Apr 10, 2015 | 15.96 | 16.09 | 15.92 | 16.08 | 17,758,778 | +0.16(+1.03%) |
Apr 09, 2015 | 15.74 | 15.95 | 15.66 | 15.92 | 26,081,158 | +0.14(+0.91%) |
Apr 08, 2015 | 15.71 | 15.85 | 15.64 | 15.77 | 32,654,758 | +0.09(+0.61%) |
Apr 07, 2015 | 15.76 | 15.89 | 15.66 | 15.68 | 23,061,446 | -0.07(-0.47%) |
Apr 06, 2015 | 15.38 | 15.85 | 15.36 | 15.75 | 30,423,248 | +0.22(+1.39%) |
Apr 02, 2015 | 15.42 | 15.54 | 15.54 | 15.54 | 55,550,892 | +0.09(+0.59%) |
Apr 01, 2015 | 15.54 | 15.54 | 15.26 | 15.44 | 42,702,664 | -0.10(-0.66%) |
Mar 31, 2015 | 15.67 | 15.80 | 15.54 | 15.55 | 35,718,704 | -0.28(-1.78%) |
Mar 30, 2015 | 15.64 | 15.88 | 15.63 | 15.83 | 25,009,404 | +0.38(+2.46%) |
Mar 27, 2015 | 15.36 | 15.48 | 15.33 | 15.45 | 29,741,758 | +0.06(+0.40%) |
Mar 26, 2015 | 15.33 | 15.54 | 15.21 | 15.39 | 46,507,508 | -0.07(-0.46%) |
Mar 25, 2015 | 15.96 | 16.00 | 15.45 | 15.46 | 44,064,196 | -0.45(-2.86%) |
Mar 24, 2015 | 16.08 | 16.16 | 15.91 | 15.91 | 29,040,260 | -0.20(-1.21%) |
Mar 23, 2015 | 16.16 | 16.27 | 16.10 | 16.11 | 23,589,254 | -0.05(-0.32%) |
Mar 20, 2015 | 16.06 | 16.26 | 16.05 | 16.16 | 28,775,730 | +0.28(+1.77%) |
Mar 19, 2015 | 15.96 | 16.01 | 15.82 | 15.88 | 33,505,172 | -0.15(-0.93%) |
Mar 18, 2015 | 15.57 | 16.15 | 15.45 | 16.03 | 49,451,536 | +0.37(+2.38%) |
Mar 17, 2015 | 15.61 | 15.72 | 15.51 | 15.65 | 35,078,304 | -0.10(-0.65%) |
Mar 16, 2015 | 15.47 | 15.77 | 15.47 | 15.76 | 28,334,946 | +0.41(+2.64%) |
Mar 13, 2015 | 15.49 | 15.51 | 15.15 | 15.35 | 49,705,160 | -0.18(-1.17%) |
Mar 12, 2015 | 15.26 | 15.54 | 15.25 | 15.53 | 28,575,856 | +0.38(+2.50%) |
Mar 11, 2015 | 15.26 | 15.30 | 15.13 | 15.15 | 33,848,620 | -0.07(-0.43%) |
Mar 10, 2015 | 15.47 | 15.49 | 15.22 | 15.22 | 38,685,256 | -0.51(-3.27%) |
Mar 09, 2015 | 15.64 | 15.79 | 15.62 | 15.74 | 19,179,128 | +0.13(+0.82%) |
Mar 06, 2015 | 15.89 | 15.98 | 15.54 | 15.61 | 41,874,660 | -0.45(-2.80%) |
Mar 05, 2015 | 16.08 | 16.11 | 15.97 | 16.06 | 17,757,850 | +0.03(+0.18%) |
Mar 04, 2015 | 16.04 | 16.06 | 15.88 | 16.03 | 35,821,676 | -0.13(-0.80%) |
Mar 03, 2015 | 16.21 | 16.23 | 16.05 | 16.16 | 23,930,244 | -0.14(-0.85%) |
Mar 02, 2015 | 16.11 | 16.30 | 16.10 | 16.29 | 18,515,458 | +0.19(+1.21%) |
Feb 27, 2015 | 16.19 | 16.23 | 16.09 | 16.10 | 14,889,344 | -0.10(-0.62%) |
Feb 26, 2015 | 16.22 | 16.25 | 16.09 | 16.20 | 17,461,064 | -0.03(-0.21%) |
Feb 25, 2015 | 16.25 | 16.33 | 16.18 | 16.24 | 17,673,776 | -0.04(-0.24%) |
Feb 24, 2015 | 16.16 | 16.31 | 16.11 | 16.27 | 15,832,028 | +0.09(+0.59%) |
Feb 23, 2015 | 16.14 | 16.18 | 16.07 | 16.18 | 14,625,946 | -0.00(-0.03%) |
Feb 20, 2015 | 15.92 | 16.20 | 15.80 | 16.18 | 27,364,856 | +0.18(+1.15%) |
Feb 19, 2015 | 15.91 | 16.06 | 15.88 | 16.00 | 15,484,999 | -0.02(-0.11%) |
Feb 18, 2015 | 15.94 | 16.03 | 15.90 | 16.02 | 15,882,363 | -0.00(-0.02%) |
Feb 17, 2015 | 15.91 | 16.04 | 15.86 | 16.02 | 16,653,178 | +0.06(+0.38%) |
Feb 13, 2015 | 15.85 | 15.96 | 15.96 | 15.96 | 38,241,624 | +0.13(+0.82%) |
Feb 12, 2015 | 15.68 | 15.84 | 15.65 | 15.83 | 18,972,038 | +0.30(+1.90%) |
Feb 11, 2015 | 15.48 | 15.61 | 15.37 | 15.54 | 20,653,568 | +0.03(+0.16%) |
Feb 10, 2015 | 15.38 | 15.56 | 15.22 | 15.51 | 19,732,456 | +0.32(+2.09%) |
Feb 09, 2015 | 15.21 | 15.34 | 15.12 | 15.19 | 23,278,738 | -0.14(-0.91%) |
Feb 06, 2015 | 15.49 | 15.59 | 15.24 | 15.33 | 25,361,772 | -0.10(-0.63%) |
Feb 05, 2015 | 15.24 | 15.44 | 15.22 | 15.43 | 25,464,632 | +0.32(+2.11%) |
Feb 04, 2015 | 15.09 | 15.31 | 15.04 | 15.11 | 27,633,146 | -0.12(-0.76%) |
Feb 03, 2015 | 14.95 | 15.23 | 14.90 | 15.23 | 33,450,662 | +0.43(+2.91%) |
Feb 02, 2015 | 14.54 | 14.82 | 14.22 | 14.80 | 36,393,940 | +0.34(+2.38%) |
Jan 30, 2015 | 14.60 | 14.85 | 14.40 | 14.45 | 38,834,444 | -0.37(-2.53%) |
Jan 29, 2015 | 14.59 | 14.87 | 14.34 | 14.83 | 29,620,592 | +0.28(+1.91%) |
Jan 28, 2015 | 15.15 | 15.16 | 14.52 | 14.55 | 36,184,800 | -0.39(-2.60%) |
Jan 27, 2015 | 14.98 | 15.14 | 14.79 | 14.94 | 38,953,952 | -0.40(-2.63%) |
Jan 26, 2015 | 15.24 | 15.36 | 15.11 | 15.34 | 19,434,770 | +0.07(+0.49%) |
Jan 23, 2015 | 15.39 | 15.44 | 15.25 | 15.27 | 24,837,432 | -0.17(-1.13%) |
Jan 22, 2015 | 15.13 | 15.47 | 14.89 | 15.44 | 37,694,412 | +0.45(+2.98%) |
Jan 21, 2015 | 14.76 | 15.08 | 14.69 | 14.99 | 36,130,432 | +0.15(+0.99%) |
Jan 20, 2015 | 14.89 | 14.94 | 14.57 | 14.85 | 35,379,100 | +0.07(+0.46%) |
Jan 16, 2015 | 14.38 | 14.81 | 14.34 | 14.78 | 34,719,304 | +0.37(+2.56%) |
Jan 15, 2015 | 14.79 | 14.85 | 14.39 | 14.41 | 39,101,052 | -0.27(-1.82%) |
Jan 14, 2015 | 14.50 | 14.72 | 14.34 | 14.68 | 49,542,096 | -0.18(-1.24%) |
Jan 13, 2015 | 15.16 | 15.36 | 14.63 | 14.86 | 52,590,420 | -0.08(-0.51%) |
Jan 12, 2015 | 15.20 | 15.23 | 14.84 | 14.94 | 25,503,702 | -0.23(-1.54%) |
Jan 09, 2015 | 15.50 | 15.51 | 15.07 | 15.17 | 36,951,992 | -0.27(-1.73%) |
Jan 08, 2015 | 15.15 | 15.47 | 15.15 | 15.44 | 30,536,372 | +0.52(+3.52%) |
Jan 07, 2015 | 14.78 | 14.96 | 14.70 | 14.91 | 31,993,996 | +0.36(+2.49%) |
Jan 06, 2015 | 14.88 | 14.97 | 14.40 | 14.55 | 60,995,528 | -0.27(-1.80%) |
Jan 05, 2015 | 15.19 | 15.22 | 14.77 | 14.82 | 46,916,236 | -0.56(-3.64%) |
Jan 02, 2015 | 15.52 | 15.60 | 15.19 | 15.38 | 22,050,682 | -0.02(-0.13%) |
Dec 31, 2014 | 15.76 | 15.40 | 15.40 | 15.40 | 17,844,312 | -0.32(-2.01%) |
Dec 30, 2014 | 15.80 | 15.83 | 15.70 | 15.71 | 10,191,331 | -0.16(-1.02%) |
Dec 29, 2014 | 15.80 | 15.92 | 15.80 | 15.88 | 7,713,782 | +0.03(+0.18%) |
Dec 26, 2014 | 15.83 | 15.90 | 15.82 | 15.85 | 5,735,576 | +0.11(+0.68%) |
Dec 24, 2014 | 15.78 | 15.74 | 15.74 | 15.74 | 11,578,473 | -0.00(-0.01%) |
Dec 23, 2014 | 15.81 | 15.82 | 15.71 | 15.74 | 15,036,541 | +0.05(+0.33%) |
Dec 22, 2014 | 15.59 | 15.70 | 15.55 | 15.69 | 13,536,281 | +0.14(+0.88%) |
Dec 19, 2014 | 15.53 | 15.68 | 15.42 | 15.55 | 32,310,608 | +0.13(+0.82%) |
Dec 18, 2014 | 15.12 | 15.43 | 15.01 | 15.43 | 43,506,420 | +0.72(+4.91%) |
Dec 17, 2014 | 14.22 | 14.77 | 14.19 | 14.71 | 64,539,312 | +0.57(+4.04%) |
Dec 16, 2014 | 14.24 | 14.79 | 14.13 | 14.13 | 72,893,336 | -0.23(-1.58%) |
Dec 15, 2014 | 14.73 | 14.81 | 14.27 | 14.36 | 59,660,564 | -0.22(-1.49%) |
Dec 12, 2014 | 14.84 | 15.01 | 14.57 | 14.58 | 57,857,436 | -0.47(-3.14%) |
Dec 11, 2014 | 15.01 | 15.35 | 14.99 | 15.05 | 39,006,392 | +0.14(+0.91%) |
Dec 10, 2014 | 15.33 | 15.33 | 14.88 | 14.92 | 60,151,832 | -0.49(-3.17%) |
Dec 09, 2014 | 15.09 | 15.43 | 15.02 | 15.40 | 48,570,960 | -0.03(-0.18%) |
Dec 08, 2014 | 15.57 | 15.65 | 15.33 | 15.43 | 30,905,564 | -0.21(-1.36%) |
Dec 05, 2014 | 15.62 | 15.66 | 15.57 | 15.64 | 21,874,092 | +0.06(+0.39%) |
Dec 04, 2014 | 15.57 | 15.68 | 15.45 | 15.58 | 25,326,518 | -0.04(-0.28%) |
Dec 03, 2014 | 15.53 | 15.66 | 15.50 | 15.63 | 21,539,608 | +0.13(+0.83%) |
Dec 02, 2014 | 15.31 | 15.54 | 15.31 | 15.50 | 26,414,868 | +0.19(+1.21%) |