Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 15.40 | 15.42 | 15.25 | 15.31 | 35,805,372 | -0.22(-1.40%) |
Nov 28, 2014 | 15.57 | 15.62 | 15.48 | 15.53 | 11,262,448 | -0.06(-0.41%) |
Nov 26, 2014 | 15.54 | 15.59 | 15.59 | 15.59 | 13,089,511 | +0.07(+0.45%) |
Nov 25, 2014 | 15.57 | 15.62 | 15.47 | 15.52 | 22,264,532 | -0.02(-0.10%) |
Nov 24, 2014 | 15.52 | 15.56 | 15.49 | 15.54 | 21,444,268 | +0.10(+0.64%) |
Nov 21, 2014 | 15.59 | 15.61 | 15.35 | 15.44 | 25,487,674 | +0.15(+1.00%) |
Nov 20, 2014 | 15.09 | 15.31 | 15.08 | 15.29 | 21,562,298 | +0.06(+0.39%) |
Nov 19, 2014 | 15.25 | 15.28 | 15.10 | 15.23 | 25,097,368 | -0.05(-0.35%) |
Nov 18, 2014 | 15.12 | 15.34 | 15.12 | 15.28 | 29,414,520 | +0.17(+1.14%) |
Nov 17, 2014 | 15.03 | 15.14 | 15.00 | 15.11 | 20,928,192 | +0.02(+0.13%) |
Nov 14, 2014 | 15.07 | 15.13 | 15.01 | 15.09 | 13,854,839 | +0.01(+0.09%) |
Nov 13, 2014 | 15.08 | 15.18 | 14.94 | 15.08 | 26,960,370 | +0.02(+0.15%) |
Nov 12, 2014 | 14.96 | 15.09 | 14.95 | 15.06 | 20,868,772 | -0.03(-0.17%) |
Nov 11, 2014 | 15.07 | 15.10 | 15.01 | 15.08 | 15,232,827 | +0.03(+0.19%) |
Nov 10, 2014 | 14.97 | 15.06 | 14.93 | 15.05 | 13,190,145 | +0.09(+0.60%) |
Nov 07, 2014 | 14.94 | 15.00 | 14.85 | 14.96 | 31,098,140 | +0.02(+0.15%) |
Nov 06, 2014 | 14.83 | 14.95 | 14.71 | 14.94 | 32,737,376 | +0.12(+0.81%) |
Nov 05, 2014 | 14.84 | 14.85 | 14.69 | 14.82 | 37,033,192 | +0.18(+1.26%) |
Nov 04, 2014 | 14.66 | 14.71 | 14.49 | 14.64 | 53,197,736 | -0.09(-0.64%) |
Nov 03, 2014 | 14.75 | 14.83 | 14.67 | 14.73 | 30,555,002 | +0.02(+0.11%) |
Oct 31, 2014 | 14.74 | 14.74 | 14.59 | 14.72 | 45,839,620 | +0.32(+2.24%) |
Oct 30, 2014 | 14.12 | 14.47 | 14.10 | 14.39 | 40,605,800 | +0.18(+1.27%) |
Oct 29, 2014 | 14.27 | 14.29 | 14.02 | 14.21 | 54,817,172 | -0.03(-0.24%) |
Oct 28, 2014 | 14.03 | 14.25 | 14.01 | 14.25 | 31,147,478 | +0.41(+2.97%) |
Oct 27, 2014 | 13.87 | 13.96 | 13.96 | 13.84 | 40,228,884 | -0.12(-0.88%) |
Oct 24, 2014 | 13.80 | 13.98 | 13.70 | 13.96 | 45,264,472 | +0.20(+1.45%) |
Oct 23, 2014 | 13.72 | 13.93 | 13.68 | 13.76 | 41,914,492 | +0.30(+2.26%) |
Oct 22, 2014 | 13.69 | 13.76 | 13.44 | 13.45 | 55,561,912 | -0.19(-1.39%) |
Oct 21, 2014 | 13.31 | 13.66 | 13.29 | 13.64 | 57,547,668 | +0.52(+3.95%) |
Oct 20, 2014 | 12.83 | 13.14 | 12.82 | 13.13 | 46,450,744 | +0.25(+1.94%) |
Oct 17, 2014 | 12.87 | 13.05 | 12.76 | 12.88 | 71,418,184 | +0.31(+2.44%) |
Oct 16, 2014 | 12.14 | 12.75 | 12.12 | 12.57 | 114,121,560 | -0.02(-0.16%) |
Oct 15, 2014 | 12.42 | 12.66 | 11.98 | 12.59 | 133,319,208 | -0.20(-1.56%) |
Oct 14, 2014 | 12.87 | 13.06 | 12.68 | 12.79 | 91,185,424 | +0.06(+0.44%) |
Oct 13, 2014 | 13.16 | 13.25 | 12.72 | 12.73 | 75,291,848 | -0.44(-3.33%) |
Oct 10, 2014 | 13.47 | 13.60 | 13.16 | 13.17 | 83,320,704 | -0.30(-2.23%) |
Oct 09, 2014 | 13.99 | 14.03 | 13.45 | 13.47 | 86,645,216 | -0.56(-4.00%) |
Oct 08, 2014 | 13.57 | 14.07 | 13.43 | 14.03 | 68,851,248 | +0.47(+3.44%) |
Oct 07, 2014 | 13.85 | 13.91 | 13.56 | 13.57 | 66,059,516 | -0.42(-3.03%) |
Oct 06, 2014 | 14.14 | 14.18 | 13.90 | 13.99 | 50,480,828 | -0.04(-0.26%) |
Oct 03, 2014 | 13.91 | 14.09 | 13.83 | 14.03 | 32,198,328 | +0.30(+2.19%) |
Oct 02, 2014 | 13.69 | 13.82 | 13.44 | 13.73 | 51,130,988 | -0.00(-0.01%) |
Oct 01, 2014 | 14.06 | 14.07 | 13.66 | 13.73 | 60,120,728 | -0.37(-2.63%) |
Sep 30, 2014 | 14.21 | 14.29 | 14.05 | 14.10 | 31,930,710 | -0.08(-0.57%) |
Sep 29, 2014 | 13.98 | 14.23 | 13.96 | 14.18 | 28,753,616 | -0.06(-0.40%) |
Sep 26, 2014 | 14.06 | 14.30 | 14.03 | 14.24 | 25,434,958 | +0.23(+1.65%) |
Sep 25, 2014 | 14.40 | 14.40 | 14.00 | 14.00 | 67,421,128 | -0.48(-3.30%) |
Sep 24, 2014 | 14.27 | 14.50 | 14.19 | 14.48 | 34,558,796 | +0.22(+1.56%) |
Sep 23, 2014 | 14.32 | 14.44 | 14.25 | 14.26 | 43,468,656 | -0.16(-1.13%) |
Sep 22, 2014 | 14.60 | 14.60 | 14.37 | 14.42 | 44,672,140 | -0.22(-1.51%) |
Sep 19, 2014 | 14.77 | 14.79 | 14.59 | 14.64 | 35,426,344 | -0.03(-0.19%) |
Sep 18, 2014 | 14.61 | 14.68 | 14.57 | 14.67 | 31,307,314 | +0.15(+1.06%) |
Sep 17, 2014 | 14.53 | 14.65 | 14.38 | 14.52 | 50,500,000 | +0.03(+0.22%) |
Sep 16, 2014 | 14.22 | 14.53 | 14.20 | 14.48 | 58,365,836 | +0.22(+1.54%) |
Sep 15, 2014 | 14.29 | 14.31 | 14.18 | 14.26 | 28,262,248 | -0.03(-0.18%) |
Sep 12, 2014 | 14.43 | 14.43 | 14.21 | 14.29 | 43,229,856 | -0.16(-1.14%) |
Sep 11, 2014 | 14.31 | 14.46 | 14.29 | 14.45 | 32,348,464 | +0.02(+0.17%) |
Sep 10, 2014 | 14.34 | 14.44 | 14.24 | 14.43 | 35,241,688 | +0.10(+0.73%) |
Sep 09, 2014 | 14.48 | 14.50 | 14.26 | 14.33 | 40,546,800 | -0.18(-1.24%) |
Sep 08, 2014 | 14.55 | 14.59 | 14.42 | 14.51 | 34,106,220 | -0.08(-0.53%) |
Sep 05, 2014 | 14.44 | 14.59 | 14.34 | 14.58 | 32,483,058 | +0.14(+0.94%) |
Sep 04, 2014 | 14.54 | 14.65 | 14.37 | 14.45 | 42,681,960 | -0.05(-0.36%) |
Sep 03, 2014 | 14.62 | 14.62 | 14.45 | 14.50 | 33,670,132 | -0.01(-0.07%) |
Sep 02, 2014 | 14.57 | 14.57 | 14.40 | 14.51 | 65,026,388 | -0.02(-0.11%) |
Aug 29, 2014 | 14.49 | 14.52 | 14.52 | 14.52 | 49,902,304 | +0.08(+0.56%) |
Aug 28, 2014 | 14.36 | 14.46 | 14.34 | 14.44 | 24,633,408 | -0.02(-0.16%) |
Aug 27, 2014 | 14.49 | 14.51 | 14.42 | 14.47 | 17,342,044 | -0.01(-0.08%) |
Aug 26, 2014 | 14.47 | 14.54 | 14.46 | 14.48 | 19,084,682 | +0.02(+0.16%) |
Aug 25, 2014 | 14.45 | 14.50 | 14.41 | 14.45 | 27,541,692 | +0.15(+1.04%) |
Aug 22, 2014 | 14.33 | 14.38 | 14.25 | 14.31 | 39,476,704 | -0.04(-0.31%) |
Aug 21, 2014 | 14.30 | 14.39 | 14.28 | 14.35 | 23,277,630 | +0.08(+0.55%) |
Aug 20, 2014 | 14.16 | 14.30 | 14.15 | 14.27 | 29,536,940 | +0.08(+0.56%) |
Aug 19, 2014 | 14.11 | 14.22 | 14.09 | 14.19 | 18,378,758 | +0.14(+1.01%) |
Aug 18, 2014 | 13.97 | 14.06 | 13.96 | 14.05 | 58,563,324 | +0.23(+1.66%) |
Aug 15, 2014 | 13.93 | 13.95 | 13.63 | 13.82 | 50,377,108 | -0.00(-0.03%) |
Aug 14, 2014 | 13.74 | 13.82 | 13.72 | 13.82 | 20,937,144 | +0.12(+0.90%) |
Aug 13, 2014 | 13.62 | 13.73 | 13.57 | 13.70 | 27,239,064 | +0.19(+1.41%) |
Aug 12, 2014 | 13.52 | 13.60 | 13.43 | 13.51 | 33,582,016 | -0.04(-0.27%) |
Aug 11, 2014 | 13.57 | 13.67 | 13.54 | 13.55 | 22,573,526 | +0.07(+0.55%) |
Aug 08, 2014 | 13.23 | 13.44 | 13.16 | 13.47 | 28,291,980 | +0.31(+2.33%) |
Aug 07, 2014 | 13.44 | 13.46 | 13.11 | 13.17 | 45,174,436 | -0.14(-1.09%) |
Aug 06, 2014 | 13.18 | 13.43 | 13.18 | 13.31 | 29,182,976 | +0.00(+0.03%) |
Aug 05, 2014 | 13.46 | 13.53 | 13.21 | 13.31 | 46,641,300 | -0.26(-1.94%) |
Aug 04, 2014 | 13.43 | 13.63 | 13.32 | 13.57 | 32,922,910 | +0.19(+1.40%) |
Aug 01, 2014 | 13.39 | 13.56 | 13.25 | 13.38 | 111,666,328 | -0.08(-0.60%) |
Jul 31, 2014 | 13.82 | 13.85 | 13.45 | 13.46 | 57,345,272 | -0.56(-3.99%) |
Jul 30, 2014 | 14.11 | 14.15 | 13.91 | 14.02 | 26,439,200 | +0.01(+0.07%) |
Jul 29, 2014 | 14.19 | 14.23 | 14.01 | 14.01 | 25,260,010 | -0.12(-0.86%) |
Jul 28, 2014 | 14.14 | 14.18 | 13.97 | 14.14 | 22,815,338 | +0.01(+0.05%) |
Jul 25, 2014 | 14.18 | 14.20 | 14.07 | 14.13 | 25,356,144 | -0.13(-0.92%) |
Jul 24, 2014 | 14.29 | 14.32 | 14.24 | 14.26 | 16,377,321 | -0.00(-0.03%) |
Jul 23, 2014 | 14.24 | 14.29 | 14.19 | 14.26 | 14,263,087 | +0.07(+0.47%) |
Jul 22, 2014 | 14.18 | 14.25 | 14.15 | 14.20 | 16,573,040 | +0.12(+0.88%) |
Jul 21, 2014 | 14.04 | 14.10 | 13.95 | 14.07 | 24,645,200 | -0.06(-0.42%) |
Jul 18, 2014 | 13.94 | 14.16 | 13.92 | 14.13 | 26,147,990 | +0.28(+2.02%) |
Jul 17, 2014 | 14.09 | 14.19 | 13.81 | 13.85 | 44,760,984 | -0.33(-2.30%) |
Jul 16, 2014 | 14.19 | 14.21 | 14.09 | 14.18 | 67,715,464 | +0.10(+0.74%) |
Jul 15, 2014 | 14.14 | 14.19 | 13.94 | 14.07 | 28,809,268 | -0.05(-0.35%) |
Jul 14, 2014 | 14.12 | 14.16 | 14.10 | 14.12 | 16,340,207 | +0.14(+1.01%) |
Jul 11, 2014 | 13.93 | 14.00 | 13.87 | 13.98 | 16,089,885 | +0.03(+0.25%) |
Jul 10, 2014 | 13.78 | 14.02 | 13.76 | 13.95 | 25,604,896 | -0.11(-0.79%) |
Jul 09, 2014 | 14.00 | 14.08 | 13.94 | 14.06 | 19,675,866 | +0.13(+0.92%) |
Jul 08, 2014 | 14.06 | 14.07 | 13.86 | 13.93 | 32,166,390 | -0.19(-1.32%) |
Jul 07, 2014 | 14.16 | 14.18 | 14.07 | 14.12 | 22,747,674 | -0.11(-0.75%) |
Jul 03, 2014 | 14.15 | 14.22 | 14.22 | 14.22 | 25,099,810 | +0.15(+1.06%) |
Jul 02, 2014 | 14.04 | 14.11 | 14.04 | 14.07 | 17,061,540 | +0.03(+0.19%) |
Jul 01, 2014 | 13.93 | 14.13 | 13.92 | 14.05 | 77,046,064 | +0.18(+1.32%) |
Jun 30, 2014 | 13.86 | 13.93 | 13.84 | 13.86 | 17,379,450 | -0.01(-0.09%) |
Jun 27, 2014 | 13.76 | 13.89 | 13.75 | 13.88 | 18,862,606 | +0.05(+0.40%) |
Jun 26, 2014 | 13.85 | 13.85 | 13.64 | 13.82 | 30,124,014 | -0.02(-0.16%) |
Jun 25, 2014 | 13.66 | 13.87 | 13.66 | 13.84 | 24,859,786 | +0.12(+0.87%) |
Jun 24, 2014 | 13.84 | 13.98 | 13.69 | 13.72 | 33,300,606 | -0.17(-1.24%) |
Jun 23, 2014 | 13.90 | 13.91 | 13.84 | 13.89 | 15,041,203 | -0.00(-0.03%) |
Jun 20, 2014 | 13.91 | 13.92 | 13.87 | 13.90 | 22,197,596 | +0.05(+0.36%) |
Jun 19, 2014 | 13.83 | 13.86 | 13.75 | 13.85 | 25,391,306 | +0.04(+0.28%) |
Jun 18, 2014 | 13.62 | 13.83 | 13.56 | 13.81 | 26,938,952 | +0.20(+1.48%) |
Jun 17, 2014 | 13.50 | 13.63 | 13.47 | 13.61 | 17,808,788 | +0.07(+0.53%) |
Jun 16, 2014 | 13.48 | 13.60 | 13.45 | 13.54 | 19,684,610 | +0.02(+0.13%) |
Jun 13, 2014 | 13.49 | 13.54 | 13.40 | 13.52 | 21,914,462 | +0.08(+0.59%) |
Jun 12, 2014 | 13.59 | 13.61 | 13.38 | 13.44 | 37,325,056 | -0.19(-1.42%) |
Jun 11, 2014 | 13.63 | 13.66 | 13.57 | 13.63 | 25,490,242 | -0.10(-0.70%) |
Jun 10, 2014 | 13.69 | 13.73 | 13.63 | 13.73 | 15,986,532 | +0.03(+0.25%) |
Jun 06, 2014 | 13.62 | 13.70 | 13.61 | 13.69 | 22,586,428 | +0.13(+0.97%) |
Jun 05, 2014 | 13.42 | 13.60 | 13.33 | 13.56 | 34,843,020 | +0.17(+1.25%) |
Jun 04, 2014 | 13.29 | 13.41 | 13.26 | 13.40 | 18,572,676 | +0.06(+0.41%) |
Jun 03, 2014 | 13.29 | 13.35 | 13.26 | 13.34 | 20,832,100 | -0.01(-0.07%) |
Jun 02, 2014 | 13.36 | 13.37 | 13.23 | 13.35 | 25,797,022 | +0.03(+0.24%) |
May 30, 2014 | 13.26 | 13.34 | 13.23 | 13.32 | 27,031,210 | +0.04(+0.27%) |
May 29, 2014 | 13.21 | 13.28 | 13.14 | 13.28 | 24,906,682 | +0.14(+1.06%) |
May 28, 2014 | 13.16 | 13.21 | 13.10 | 13.14 | 27,785,780 | -0.02(-0.18%) |
May 27, 2014 | 13.10 | 13.17 | 13.09 | 13.17 | 20,543,708 | +0.16(+1.23%) |
May 23, 2014 | 12.92 | 13.01 | 13.01 | 13.01 | 40,540,624 | +0.07(+0.53%) |
May 22, 2014 | 12.84 | 12.95 | 12.80 | 12.94 | 19,288,306 | +0.10(+0.81%) |
May 21, 2014 | 12.70 | 12.85 | 12.69 | 12.83 | 31,327,084 | +0.22(+1.73%) |
May 20, 2014 | 12.78 | 12.78 | 12.56 | 12.62 | 131,981,256 | -0.18(-1.38%) |
May 19, 2014 | 12.65 | 12.81 | 12.63 | 12.79 | 22,104,426 | +0.09(+0.71%) |
May 16, 2014 | 12.63 | 12.71 | 12.52 | 12.70 | 38,556,428 | +0.09(+0.74%) |
May 15, 2014 | 12.78 | 12.79 | 12.49 | 12.61 | 54,039,436 | -0.23(-1.78%) |
May 14, 2014 | 12.94 | 12.95 | 12.80 | 12.84 | 26,742,576 | -0.12(-0.90%) |
May 13, 2014 | 12.97 | 13.02 | 12.93 | 12.96 | 27,071,998 | +0.02(+0.15%) |
May 12, 2014 | 12.80 | 12.95 | 12.80 | 12.94 | 25,735,864 | +0.24(+1.89%) |
May 09, 2014 | 12.65 | 12.70 | 12.54 | 12.70 | 33,384,222 | +0.05(+0.36%) |
May 08, 2014 | 12.66 | 12.84 | 12.57 | 12.65 | 34,930,312 | -0.03(-0.23%) |
May 07, 2014 | 12.62 | 12.69 | 12.43 | 12.68 | 49,458,708 | +0.14(+1.12%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.54 | 34,524,448 | -0.22(-1.72%) |
May 05, 2014 | 12.58 | 12.77 | 12.51 | 12.76 | 27,551,526 | +0.05(+0.40%) |
May 02, 2014 | 12.74 | 12.85 | 12.67 | 12.71 | 43,068,176 | -0.03(-0.26%) |