Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.17 | 13.24 | 12.93 | 13.02 | 14,933,421 | -0.49(-3.63%) |
Apr 29, 2015 | 13.36 | 13.70 | 13.28 | 13.51 | 15,876,743 | +0.21(+1.58%) |
Apr 28, 2015 | 12.54 | 13.42 | 12.52 | 13.30 | 16,148,893 | +0.50(+3.91%) |
Apr 27, 2015 | 12.66 | 13.34 | 12.64 | 12.80 | 23,664,096 | +0.28(+2.24%) |
Apr 24, 2015 | 12.58 | 12.74 | 12.41 | 12.52 | 10,012,216 | -0.12(-0.95%) |
Apr 23, 2015 | 12.41 | 12.74 | 12.36 | 12.64 | 8,613,977 | +0.27(+2.18%) |
Apr 22, 2015 | 12.80 | 12.86 | 12.32 | 12.37 | 11,527,680 | -0.44(-3.43%) |
Apr 21, 2015 | 12.65 | 12.87 | 12.45 | 12.81 | 8,566,176 | +0.06(+0.47%) |
Apr 20, 2015 | 12.66 | 12.86 | 12.55 | 12.75 | 9,041,071 | -0.01(-0.08%) |
Apr 17, 2015 | 12.76 | 12.99 | 12.73 | 12.76 | 9,334,586 | +0.11(+0.87%) |
Apr 16, 2015 | 12.90 | 13.03 | 12.58 | 12.65 | 11,749,201 | -0.20(-1.56%) |
Apr 15, 2015 | 12.55 | 13.03 | 12.49 | 12.85 | 14,091,441 | +0.34(+2.72%) |
Apr 14, 2015 | 12.40 | 12.61 | 12.31 | 12.51 | 7,363,273 | +0.15(+1.21%) |
Apr 13, 2015 | 12.61 | 12.66 | 12.33 | 12.36 | 7,920,121 | -0.32(-2.52%) |
Apr 10, 2015 | 12.63 | 12.77 | 12.55 | 12.68 | 9,019,628 | +0.26(+2.09%) |
Apr 09, 2015 | 12.16 | 12.66 | 12.12 | 12.42 | 12,856,401 | +0.10(+0.81%) |
Apr 08, 2015 | 12.44 | 12.50 | 12.15 | 12.32 | 11,274,087 | -0.04(-0.32%) |
Apr 07, 2015 | 12.46 | 12.64 | 12.33 | 12.36 | 15,746,135 | -0.25(-1.98%) |
Apr 06, 2015 | 12.32 | 12.69 | 12.23 | 12.61 | 16,710,098 | +0.73(+6.14%) |
Apr 02, 2015 | 11.84 | 11.88 | 11.88 | 11.88 | 11,378,300 | -0.13(-1.08%) |
Apr 01, 2015 | 11.07 | 12.20 | 11.06 | 12.01 | 26,492,116 | +1.05(+9.58%) |
Mar 31, 2015 | 11.10 | 11.20 | 10.90 | 10.96 | 9,556,049 | -0.18(-1.62%) |
Mar 30, 2015 | 11.05 | 11.30 | 11.01 | 11.14 | 9,911,735 | -0.15(-1.33%) |
Mar 27, 2015 | 11.22 | 11.47 | 11.05 | 11.29 | 10,822,973 | +0.00(+0.00%) |
Mar 26, 2015 | 11.56 | 11.70 | 11.24 | 11.29 | 15,229,917 | -0.07(-0.62%) |
Mar 25, 2015 | 11.46 | 11.57 | 11.28 | 11.36 | 13,435,358 | -0.01(-0.09%) |
Mar 24, 2015 | 11.45 | 11.53 | 11.23 | 11.37 | 9,020,833 | -0.03(-0.26%) |
Mar 23, 2015 | 11.24 | 11.45 | 11.19 | 11.40 | 10,506,722 | +0.30(+2.70%) |
Mar 20, 2015 | 10.98 | 11.34 | 10.98 | 11.10 | 28,775,602 | +0.21(+1.93%) |
Mar 19, 2015 | 10.85 | 10.96 | 10.66 | 10.89 | 15,648,532 | -0.08(-0.73%) |
Mar 18, 2015 | 10.30 | 11.10 | 10.30 | 10.97 | 20,626,796 | +0.64(+6.20%) |
Mar 17, 2015 | 10.39 | 10.60 | 10.29 | 10.33 | 14,375,771 | -0.23(-2.18%) |
Mar 16, 2015 | 10.56 | 10.63 | 10.30 | 10.56 | 12,741,510 | -0.04(-0.38%) |
Mar 13, 2015 | 10.70 | 10.71 | 10.31 | 10.60 | 11,839,403 | -0.06(-0.56%) |
Mar 12, 2015 | 11.03 | 11.07 | 10.59 | 10.66 | 12,812,041 | -0.23(-2.11%) |
Mar 11, 2015 | 10.68 | 10.94 | 10.52 | 10.89 | 15,086,515 | +0.21(+1.97%) |
Mar 10, 2015 | 10.69 | 11.09 | 10.58 | 10.68 | 15,071,457 | -0.12(-1.11%) |
Mar 09, 2015 | 11.41 | 11.42 | 10.71 | 10.80 | 19,815,560 | -0.54(-4.76%) |
Mar 06, 2015 | 11.82 | 11.82 | 11.29 | 11.34 | 20,398,896 | -0.85(-6.97%) |
Mar 05, 2015 | 12.18 | 12.49 | 12.10 | 12.19 | 9,841,560 | +0.04(+0.33%) |
Mar 04, 2015 | 12.51 | 12.51 | 12.08 | 12.15 | 12,734,099 | -0.36(-2.88%) |
Mar 03, 2015 | 12.80 | 13.04 | 12.49 | 12.51 | 12,371,627 | -0.25(-1.96%) |
Mar 02, 2015 | 13.04 | 13.11 | 12.64 | 12.76 | 16,976,404 | -0.26(-2.00%) |
Feb 27, 2015 | 12.83 | 13.24 | 12.81 | 13.02 | 14,261,711 | +0.26(+2.04%) |
Feb 26, 2015 | 12.91 | 12.97 | 12.73 | 12.76 | 8,433,809 | -0.02(-0.16%) |
Feb 25, 2015 | 12.71 | 12.78 | 12.53 | 12.78 | 15,995,152 | +0.20(+1.59%) |
Feb 24, 2015 | 12.59 | 12.72 | 12.50 | 12.58 | 10,856,935 | -0.13(-1.02%) |
Feb 23, 2015 | 12.69 | 13.03 | 12.58 | 12.71 | 13,304,360 | -0.18(-1.40%) |
Feb 20, 2015 | 12.86 | 13.19 | 12.79 | 12.89 | 18,397,568 | +0.07(+0.55%) |
Feb 19, 2015 | 12.55 | 13.05 | 12.45 | 12.82 | 30,634,478 | +0.59(+4.82%) |
Feb 18, 2015 | 12.03 | 12.44 | 11.91 | 12.23 | 15,638,320 | +0.20(+1.66%) |
Feb 17, 2015 | 11.90 | 12.18 | 11.88 | 12.03 | 13,651,823 | -0.11(-0.91%) |
Feb 13, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 11,347,700 | +0.01(+0.08%) |
Feb 12, 2015 | 12.12 | 12.22 | 11.93 | 12.13 | 11,627,159 | +0.19(+1.59%) |
Feb 11, 2015 | 12.20 | 12.26 | 11.89 | 11.94 | 11,304,905 | -0.23(-1.89%) |
Feb 10, 2015 | 12.28 | 12.30 | 11.95 | 12.17 | 17,271,416 | -0.33(-2.64%) |
Feb 09, 2015 | 12.39 | 12.60 | 12.35 | 12.50 | 11,650,328 | +0.18(+1.46%) |
Feb 06, 2015 | 12.55 | 12.69 | 12.19 | 12.32 | 19,072,180 | -0.74(-5.67%) |
Feb 05, 2015 | 12.87 | 13.15 | 12.74 | 13.06 | 10,661,313 | +0.15(+1.16%) |
Feb 04, 2015 | 12.76 | 13.06 | 12.72 | 12.91 | 12,409,446 | +0.23(+1.81%) |
Feb 03, 2015 | 12.80 | 13.14 | 12.46 | 12.68 | 19,238,860 | -0.21(-1.63%) |
Feb 02, 2015 | 12.52 | 13.04 | 12.50 | 12.89 | 14,910,225 | +0.11(+0.86%) |
Jan 30, 2015 | 12.35 | 12.94 | 12.23 | 12.78 | 16,184,707 | +0.49(+3.99%) |
Jan 29, 2015 | 12.28 | 12.43 | 12.07 | 12.29 | 18,367,524 | -0.32(-2.54%) |
Jan 28, 2015 | 12.92 | 13.12 | 12.49 | 12.61 | 19,196,558 | -0.50(-3.81%) |
Jan 27, 2015 | 12.89 | 13.25 | 12.84 | 13.11 | 23,690,480 | +0.42(+3.31%) |
Jan 26, 2015 | 12.10 | 12.76 | 12.00 | 12.69 | 15,654,152 | +0.26(+2.09%) |
Jan 23, 2015 | 12.66 | 12.79 | 12.34 | 12.43 | 19,713,546 | -0.36(-2.81%) |
Jan 22, 2015 | 12.90 | 13.25 | 12.66 | 12.79 | 25,262,842 | +0.05(+0.39%) |
Jan 21, 2015 | 12.78 | 13.09 | 12.28 | 12.74 | 36,014,100 | +0.21(+1.68%) |
Jan 20, 2015 | 12.20 | 12.67 | 12.10 | 12.53 | 35,756,120 | +0.78(+6.64%) |
Jan 16, 2015 | 11.49 | 11.90 | 11.42 | 11.75 | 32,505,496 | +0.38(+3.34%) |
Jan 15, 2015 | 10.72 | 11.42 | 10.57 | 11.37 | 47,946,180 | +0.96(+9.22%) |
Jan 14, 2015 | 10.82 | 10.86 | 10.15 | 10.41 | 24,991,716 | -0.27(-2.53%) |
Jan 13, 2015 | 11.47 | 11.49 | 10.52 | 10.68 | 27,750,200 | -0.65(-5.74%) |
Jan 12, 2015 | 11.06 | 11.42 | 10.88 | 11.33 | 31,379,944 | +0.34(+3.09%) |
Jan 09, 2015 | 10.96 | 11.19 | 10.72 | 10.99 | 18,536,286 | +0.18(+1.67%) |
Jan 08, 2015 | 11.01 | 11.30 | 10.75 | 10.81 | 18,093,692 | -0.31(-2.79%) |
Jan 07, 2015 | 11.08 | 11.41 | 10.93 | 11.12 | 14,361,123 | -0.15(-1.33%) |
Jan 06, 2015 | 11.02 | 11.46 | 10.93 | 11.27 | 21,641,714 | +0.37(+3.39%) |
Jan 05, 2015 | 10.98 | 11.08 | 10.52 | 10.90 | 15,996,045 | -0.01(-0.09%) |
Jan 02, 2015 | 10.54 | 10.94 | 10.45 | 10.91 | 13,884,467 | +0.16(+1.49%) |
Dec 31, 2014 | 10.82 | 10.75 | 10.75 | 10.75 | 10,791,300 | -0.11(-1.01%) |
Dec 30, 2014 | 10.58 | 11.03 | 10.57 | 10.86 | 16,975,448 | +0.38(+3.63%) |
Dec 29, 2014 | 10.50 | 10.64 | 10.37 | 10.48 | 13,917,775 | -0.10(-0.95%) |
Dec 26, 2014 | 10.57 | 10.78 | 10.48 | 10.58 | 14,284,815 | +0.27(+2.62%) |
Dec 24, 2014 | 10.19 | 10.31 | 10.31 | 10.31 | 9,273,600 | +0.14(+1.38%) |
Dec 23, 2014 | 10.34 | 10.56 | 10.12 | 10.17 | 15,627,278 | -0.15(-1.45%) |
Dec 22, 2014 | 10.84 | 10.91 | 10.27 | 10.32 | 18,456,710 | -0.51(-4.71%) |
Dec 19, 2014 | 11.08 | 11.24 | 10.83 | 10.83 | 47,500,440 | -0.26(-2.34%) |
Dec 18, 2014 | 10.95 | 11.14 | 10.80 | 11.09 | 19,573,548 | +0.33(+3.07%) |
Dec 17, 2014 | 10.32 | 10.88 | 10.30 | 10.76 | 21,303,536 | +0.44(+4.26%) |
Dec 16, 2014 | 10.76 | 10.77 | 10.26 | 10.32 | 25,548,046 | -0.13(-1.24%) |
Dec 15, 2014 | 11.19 | 11.30 | 10.44 | 10.45 | 24,680,792 | -1.02(-8.89%) |
Dec 12, 2014 | 11.78 | 11.90 | 11.42 | 11.47 | 15,284,854 | -0.35(-2.96%) |
Dec 11, 2014 | 11.81 | 12.28 | 11.64 | 11.82 | 16,494,991 | -0.12(-1.01%) |
Dec 10, 2014 | 12.08 | 12.52 | 11.91 | 11.94 | 19,147,404 | -0.12(-1.00%) |
Dec 09, 2014 | 11.85 | 12.31 | 11.78 | 12.06 | 17,570,836 | +0.52(+4.51%) |
Dec 08, 2014 | 11.68 | 11.71 | 11.19 | 11.54 | 18,571,386 | -0.02(-0.17%) |
Dec 05, 2014 | 11.72 | 11.80 | 11.43 | 11.56 | 15,812,434 | -0.40(-3.34%) |
Dec 04, 2014 | 12.34 | 12.47 | 11.91 | 11.96 | 14,298,557 | -0.37(-3.00%) |
Dec 03, 2014 | 12.07 | 12.50 | 12.00 | 12.33 | 12,219,099 | +0.40(+3.35%) |
Dec 02, 2014 | 12.12 | 12.32 | 11.87 | 11.93 | 14,914,510 | -0.48(-3.87%) |
Dec 01, 2014 | 12.21 | 12.50 | 11.82 | 12.41 | 28,993,024 | +0.52(+4.37%) |
Nov 28, 2014 | 12.32 | 12.36 | 11.83 | 11.89 | 13,464,100 | -1.04(-8.04%) |
Nov 26, 2014 | 13.06 | 12.93 | 12.93 | 12.93 | 11,325,500 | +0.03(+0.23%) |
Nov 25, 2014 | 12.65 | 12.95 | 12.52 | 12.90 | 17,969,000 | +0.32(+2.54%) |
Nov 24, 2014 | 12.79 | 12.89 | 12.53 | 12.58 | 11,092,225 | -0.27(-2.10%) |
Nov 21, 2014 | 13.18 | 13.18 | 12.68 | 12.85 | 12,994,696 | +0.02(+0.16%) |
Nov 20, 2014 | 12.61 | 12.95 | 12.51 | 12.83 | 13,994,261 | +0.37(+2.97%) |
Nov 19, 2014 | 13.25 | 13.25 | 12.36 | 12.46 | 23,847,256 | -0.83(-6.25%) |
Nov 18, 2014 | 12.74 | 13.32 | 12.69 | 13.29 | 25,996,668 | +0.82(+6.58%) |
Nov 17, 2014 | 12.31 | 12.63 | 12.09 | 12.47 | 15,598,317 | +0.19(+1.55%) |
Nov 14, 2014 | 11.42 | 12.35 | 11.30 | 12.28 | 17,847,208 | +0.77(+6.69%) |
Nov 13, 2014 | 11.85 | 11.91 | 11.45 | 11.51 | 12,109,622 | -0.22(-1.88%) |
Nov 12, 2014 | 11.93 | 11.94 | 11.49 | 11.73 | 11,830,121 | +0.09(+0.77%) |
Nov 11, 2014 | 11.50 | 11.80 | 11.40 | 11.64 | 18,943,488 | +0.29(+2.56%) |
Nov 10, 2014 | 11.93 | 11.99 | 11.26 | 11.35 | 17,330,066 | -0.81(-6.66%) |
Nov 07, 2014 | 11.57 | 12.19 | 11.55 | 12.16 | 20,838,440 | +0.82(+7.23%) |
Nov 06, 2014 | 11.15 | 11.53 | 11.09 | 11.34 | 19,087,906 | +0.37(+3.37%) |
Nov 05, 2014 | 11.17 | 11.48 | 10.90 | 10.97 | 26,784,076 | -0.49(-4.28%) |
Nov 04, 2014 | 11.98 | 12.03 | 11.40 | 11.46 | 16,734,398 | -0.46(-3.86%) |
Nov 03, 2014 | 11.82 | 12.00 | 11.51 | 11.92 | 18,582,164 | +0.05(+0.42%) |
Oct 31, 2014 | 11.97 | 12.12 | 11.33 | 11.87 | 33,658,144 | -0.42(-3.42%) |
Oct 30, 2014 | 12.85 | 12.98 | 12.20 | 12.29 | 26,752,506 | -0.54(-4.21%) |
Oct 29, 2014 | 13.39 | 13.42 | 12.80 | 12.83 | 15,932,899 | -0.69(-5.10%) |
Oct 28, 2014 | 13.38 | 13.57 | 13.25 | 13.52 | 6,906,270 | +0.22(+1.65%) |
Oct 27, 2014 | 13.40 | 13.52 | 13.52 | 13.30 | 9,042,176 | -0.22(-1.63%) |
Oct 24, 2014 | 13.52 | 13.59 | 13.31 | 13.52 | 9,428,784 | +0.07(+0.52%) |
Oct 23, 2014 | 13.33 | 13.65 | 13.16 | 13.45 | 11,017,921 | +0.06(+0.45%) |
Oct 22, 2014 | 13.57 | 13.71 | 13.37 | 13.39 | 10,546,388 | -0.23(-1.69%) |
Oct 21, 2014 | 13.87 | 13.87 | 13.52 | 13.62 | 9,726,474 | -0.06(-0.44%) |
Oct 20, 2014 | 13.54 | 13.73 | 13.47 | 13.68 | 7,814,271 | +0.27(+2.01%) |
Oct 17, 2014 | 13.85 | 13.88 | 13.41 | 13.41 | 11,239,998 | -0.37(-2.69%) |
Oct 16, 2014 | 13.47 | 14.00 | 13.41 | 13.78 | 12,821,713 | +0.23(+1.70%) |
Oct 15, 2014 | 13.62 | 13.94 | 13.40 | 13.55 | 13,743,207 | -0.12(-0.88%) |
Oct 14, 2014 | 13.63 | 13.91 | 13.53 | 13.67 | 10,182,386 | +0.22(+1.64%) |
Oct 13, 2014 | 13.63 | 13.88 | 13.42 | 13.45 | 10,546,711 | -0.03(-0.22%) |
Oct 10, 2014 | 13.82 | 14.04 | 13.53 | 13.48 | 11,679,852 | -0.45(-3.23%) |
Oct 09, 2014 | 14.40 | 14.41 | 13.56 | 13.93 | 19,649,200 | -0.44(-3.06%) |
Oct 08, 2014 | 13.90 | 14.48 | 13.41 | 14.37 | 20,503,808 | +0.71(+5.20%) |
Oct 07, 2014 | 14.26 | 14.32 | 13.58 | 13.66 | 20,883,326 | -0.58(-4.07%) |
Oct 06, 2014 | 14.25 | 14.35 | 14.15 | 14.24 | 13,520,398 | +0.08(+0.56%) |
Oct 03, 2014 | 14.41 | 14.41 | 14.06 | 14.16 | 14,979,222 | -0.54(-3.67%) |
Oct 02, 2014 | 14.84 | 14.90 | 14.48 | 14.70 | 13,280,259 | -0.05(-0.34%) |
Oct 01, 2014 | 14.76 | 15.03 | 14.67 | 14.75 | 11,922,636 | +0.09(+0.61%) |
Sep 30, 2014 | 14.88 | 15.00 | 14.55 | 14.66 | 15,678,162 | -0.34(-2.27%) |
Sep 29, 2014 | 15.32 | 15.36 | 14.99 | 15.00 | 7,872,223 | -0.24(-1.57%) |
Sep 26, 2014 | 15.38 | 15.38 | 15.15 | 15.24 | 8,278,429 | -0.18(-1.17%) |
Sep 25, 2014 | 15.26 | 15.62 | 15.21 | 15.42 | 12,407,443 | +0.09(+0.59%) |
Sep 24, 2014 | 15.45 | 15.65 | 15.29 | 15.33 | 8,993,653 | -0.21(-1.35%) |
Sep 23, 2014 | 15.64 | 15.72 | 15.40 | 15.54 | 10,405,347 | +0.13(+0.84%) |
Sep 22, 2014 | 15.57 | 15.59 | 15.31 | 15.41 | 13,347,731 | -0.24(-1.53%) |
Sep 19, 2014 | 15.91 | 15.97 | 15.55 | 15.65 | 17,804,732 | -0.35(-2.19%) |
Sep 18, 2014 | 16.27 | 16.32 | 15.97 | 16.00 | 10,901,043 | -0.25(-1.54%) |
Sep 17, 2014 | 16.49 | 16.64 | 16.18 | 16.25 | 9,664,669 | -0.32(-1.93%) |
Sep 16, 2014 | 16.46 | 16.72 | 16.28 | 16.57 | 9,668,319 | +0.13(+0.79%) |
Sep 15, 2014 | 16.68 | 16.69 | 16.37 | 16.44 | 6,969,856 | -0.08(-0.48%) |
Sep 12, 2014 | 16.73 | 16.96 | 16.46 | 16.52 | 9,636,659 | -0.34(-2.02%) |
Sep 11, 2014 | 16.64 | 16.93 | 16.50 | 16.86 | 9,969,103 | +0.12(+0.72%) |
Sep 10, 2014 | 16.84 | 17.01 | 16.63 | 16.74 | 10,331,668 | -0.14(-0.83%) |
Sep 09, 2014 | 16.77 | 16.98 | 16.55 | 16.88 | 8,151,782 | +0.14(+0.84%) |
Sep 08, 2014 | 17.03 | 17.09 | 16.68 | 16.74 | 10,162,570 | -0.42(-2.45%) |
Sep 05, 2014 | 17.11 | 17.23 | 16.92 | 17.16 | 10,167,039 | +0.14(+0.82%) |
Sep 04, 2014 | 17.85 | 17.87 | 17.00 | 17.02 | 14,897,150 | -0.73(-4.11%) |
Sep 03, 2014 | 17.98 | 18.00 | 17.73 | 17.75 | 5,056,506 | -0.11(-0.62%) |
Sep 02, 2014 | 18.04 | 18.13 | 17.83 | 17.86 | 8,611,806 | -0.53(-2.88%) |
Aug 29, 2014 | 18.20 | 18.39 | 18.39 | 18.39 | 5,076,500 | +0.17(+0.93%) |
Aug 28, 2014 | 18.30 | 18.30 | 18.13 | 18.22 | 4,828,989 | +0.10(+0.55%) |
Aug 27, 2014 | 18.28 | 18.30 | 17.94 | 18.12 | 3,573,721 | -0.13(-0.71%) |
Aug 26, 2014 | 18.26 | 18.26 | 18.08 | 18.25 | 6,523,352 | +0.24(+1.33%) |
Aug 25, 2014 | 18.22 | 18.26 | 17.96 | 18.01 | 5,669,385 | -0.23(-1.26%) |
Aug 22, 2014 | 18.42 | 18.45 | 18.19 | 18.24 | 8,142,317 | -0.21(-1.14%) |
Aug 21, 2014 | 18.44 | 18.47 | 18.18 | 18.45 | 9,526,568 | -0.27(-1.44%) |
Aug 20, 2014 | 18.80 | 18.83 | 18.59 | 18.72 | 5,889,967 | -0.11(-0.58%) |
Aug 19, 2014 | 18.96 | 19.09 | 18.75 | 18.83 | 4,012,303 | -0.18(-0.95%) |
Aug 18, 2014 | 18.80 | 19.01 | 18.69 | 19.01 | 6,010,630 | +0.06(+0.32%) |
Aug 15, 2014 | 18.82 | 19.05 | 18.77 | 18.95 | 6,127,744 | -0.17(-0.89%) |
Aug 14, 2014 | 19.04 | 19.29 | 19.01 | 19.12 | 9,049,731 | +0.06(+0.31%) |
Aug 13, 2014 | 19.25 | 19.36 | 19.05 | 19.06 | 6,881,898 | -0.12(-0.63%) |
Aug 12, 2014 | 18.86 | 19.26 | 18.80 | 19.18 | 10,272,056 | +0.48(+2.57%) |
Aug 11, 2014 | 18.69 | 18.82 | 18.56 | 18.70 | 5,724,129 | +0.01(+0.05%) |
Aug 08, 2014 | 18.67 | 19.00 | 18.56 | 18.69 | 8,532,663 | +0.20(+1.08%) |
Aug 07, 2014 | 18.33 | 18.51 | 18.23 | 18.49 | 6,635,078 | +0.13(+0.71%) |
Aug 06, 2014 | 18.32 | 18.43 | 18.23 | 18.36 | 8,441,767 | +0.33(+1.83%) |
Aug 05, 2014 | 18.01 | 18.09 | 17.75 | 18.03 | 7,036,956 | -0.02(-0.11%) |
Aug 04, 2014 | 18.20 | 18.32 | 17.87 | 18.05 | 6,918,475 | -0.16(-0.88%) |
Aug 01, 2014 | 18.27 | 18.41 | 18.02 | 18.21 | 9,151,446 | +0.13(+0.72%) |
Jul 31, 2014 | 18.07 | 18.45 | 18.05 | 18.08 | 8,997,580 | -0.39(-2.11%) |
Jul 30, 2014 | 18.47 | 18.59 | 18.24 | 18.47 | 7,319,331 | -0.12(-0.65%) |
Jul 29, 2014 | 18.68 | 18.78 | 18.53 | 18.59 | 3,920,213 | -0.10(-0.54%) |
Jul 28, 2014 | 18.60 | 18.72 | 18.42 | 18.69 | 5,871,562 | +0.01(+0.05%) |
Jul 25, 2014 | 18.25 | 18.70 | 18.20 | 18.68 | 8,675,672 | +0.38(+2.08%) |
Jul 24, 2014 | 18.62 | 18.66 | 18.25 | 18.30 | 9,275,311 | -0.44(-2.35%) |
Jul 23, 2014 | 18.83 | 18.93 | 18.71 | 18.74 | 6,302,091 | -0.10(-0.53%) |
Jul 22, 2014 | 19.06 | 19.07 | 18.76 | 18.84 | 6,163,770 | -0.26(-1.36%) |
Jul 21, 2014 | 19.22 | 19.23 | 18.80 | 19.10 | 7,394,415 | -0.09(-0.47%) |
Jul 18, 2014 | 18.92 | 19.20 | 18.87 | 19.19 | 9,853,961 | +0.01(+0.05%) |
Jul 17, 2014 | 18.98 | 19.21 | 18.78 | 19.18 | 12,785,697 | +0.29(+1.54%) |
Jul 16, 2014 | 18.53 | 19.00 | 18.44 | 18.89 | 17,159,156 | +0.56(+3.06%) |
Jul 15, 2014 | 18.98 | 19.21 | 18.29 | 18.33 | 14,480,720 | -0.55(-2.91%) |
Jul 14, 2014 | 18.64 | 19.18 | 18.61 | 18.88 | 11,612,547 | -0.41(-2.13%) |
Jul 11, 2014 | 18.70 | 19.30 | 18.50 | 19.29 | 13,206,716 | +0.70(+3.77%) |
Jul 10, 2014 | 19.22 | 19.49 | 18.49 | 18.59 | 19,423,320 | -0.31(-1.64%) |
Jul 09, 2014 | 18.78 | 19.07 | 18.66 | 18.90 | 10,933,675 | +0.21(+1.12%) |
Jul 08, 2014 | 18.40 | 18.71 | 18.07 | 18.69 | 19,583,148 | +0.38(+2.08%) |
Jul 07, 2014 | 18.21 | 18.34 | 18.02 | 18.31 | 12,778,455 | -0.13(-0.70%) |
Jul 03, 2014 | 18.18 | 18.44 | 18.44 | 18.44 | 6,755,700 | +0.10(+0.55%) |
Jul 02, 2014 | 18.14 | 18.46 | 18.13 | 18.34 | 6,691,648 | +0.15(+0.82%) |
Jul 01, 2014 | 18.30 | 18.45 | 18.02 | 18.19 | 7,209,722 | -0.11(-0.60%) |
Jun 30, 2014 | 17.93 | 18.34 | 17.84 | 18.30 | 7,898,529 | +0.28(+1.55%) |
Jun 27, 2014 | 18.00 | 18.19 | 17.86 | 18.02 | 9,221,867 | +0.01(+0.06%) |
Jun 26, 2014 | 17.71 | 18.01 | 17.56 | 18.01 | 7,903,052 | +0.24(+1.35%) |
Jun 25, 2014 | 17.81 | 17.93 | 17.68 | 17.77 | 6,211,058 | +0.03(+0.17%) |
Jun 24, 2014 | 18.23 | 18.32 | 17.62 | 17.74 | 9,827,663 | -0.46(-2.53%) |
Jun 23, 2014 | 17.84 | 18.25 | 17.76 | 18.20 | 8,745,039 | +0.38(+2.13%) |
Jun 20, 2014 | 17.82 | 18.09 | 17.74 | 17.82 | 16,428,010 | -0.19(-1.05%) |
Jun 19, 2014 | 17.70 | 18.04 | 17.54 | 18.01 | 17,685,912 | +0.61(+3.51%) |
Jun 18, 2014 | 17.05 | 17.41 | 16.88 | 17.40 | 8,888,891 | +0.33(+1.93%) |
Jun 17, 2014 | 16.79 | 17.16 | 16.71 | 17.07 | 8,765,575 | +0.13(+0.77%) |
Jun 16, 2014 | 17.02 | 17.11 | 16.82 | 16.94 | 8,787,369 | -0.05(-0.29%) |
Jun 13, 2014 | 16.74 | 17.06 | 16.48 | 16.99 | 11,771,485 | +0.24(+1.43%) |
Jun 12, 2014 | 16.55 | 16.80 | 16.52 | 16.75 | 8,988,835 | +0.31(+1.89%) |
Jun 11, 2014 | 16.37 | 16.55 | 16.23 | 16.44 | 7,584,392 | +0.18(+1.11%) |
Jun 10, 2014 | 16.11 | 16.29 | 16.10 | 16.26 | 6,350,273 | +0.21(+1.31%) |
Jun 06, 2014 | 16.17 | 16.20 | 15.81 | 16.05 | 6,237,530 | -0.04(-0.25%) |
Jun 05, 2014 | 16.03 | 16.28 | 16.01 | 16.09 | 7,356,514 | +0.17(+1.07%) |
Jun 04, 2014 | 16.01 | 16.04 | 15.86 | 15.92 | 6,477,202 | -0.05(-0.31%) |
Jun 03, 2014 | 15.92 | 16.09 | 15.69 | 15.97 | 6,550,043 | +0.07(+0.44%) |
Jun 02, 2014 | 16.07 | 16.11 | 15.83 | 15.90 | 7,299,391 | -0.21(-1.30%) |
May 30, 2014 | 15.85 | 16.12 | 15.72 | 16.11 | 13,017,246 | +0.34(+2.16%) |
May 29, 2014 | 15.67 | 16.03 | 15.65 | 15.77 | 8,909,873 | +0.08(+0.51%) |
May 28, 2014 | 15.87 | 15.92 | 15.47 | 15.69 | 11,948,649 | -0.25(-1.57%) |
May 27, 2014 | 16.36 | 16.36 | 15.88 | 15.94 | 12,189,492 | -0.58(-3.51%) |
May 23, 2014 | 16.62 | 16.52 | 16.52 | 16.52 | 5,805,900 | -0.10(-0.60%) |
May 22, 2014 | 16.95 | 16.96 | 16.53 | 16.62 | 6,068,317 | -0.16(-0.95%) |
May 21, 2014 | 16.61 | 16.80 | 16.50 | 16.78 | 6,172,293 | +0.12(+0.72%) |
May 20, 2014 | 16.46 | 16.73 | 16.45 | 16.66 | 6,084,651 | +0.10(+0.60%) |
May 19, 2014 | 16.71 | 16.74 | 16.35 | 16.56 | 9,485,965 | -0.06(-0.36%) |
May 16, 2014 | 16.82 | 16.82 | 16.51 | 16.62 | 6,935,784 | -0.23(-1.36%) |
May 15, 2014 | 17.35 | 17.36 | 16.75 | 16.85 | 12,809,785 | -0.55(-3.16%) |
May 14, 2014 | 17.43 | 17.60 | 17.37 | 17.40 | 7,886,243 | +0.15(+0.87%) |
May 13, 2014 | 17.38 | 17.49 | 17.22 | 17.25 | 5,048,003 | -0.11(-0.63%) |
May 12, 2014 | 17.46 | 17.48 | 17.31 | 17.36 | 5,838,897 | +0.13(+0.75%) |
May 09, 2014 | 17.30 | 17.38 | 17.08 | 17.23 | 6,686,030 | +0.06(+0.35%) |
May 08, 2014 | 17.29 | 17.36 | 17.05 | 17.17 | 6,920,582 | -0.11(-0.64%) |
May 07, 2014 | 17.35 | 17.41 | 17.13 | 17.28 | 8,864,802 | -0.17(-0.97%) |
May 06, 2014 | 17.52 | 17.55 | 17.37 | 17.45 | 5,175,600 | -0.02(-0.11%) |
May 05, 2014 | 17.62 | 17.65 | 17.37 | 17.47 | 8,554,498 | +0.07(+0.40%) |
May 02, 2014 | 17.19 | 17.48 | 17.05 | 17.40 | 12,877,932 | +0.29(+1.69%) |