Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.20 | 15.29 | 15.13 | 15.17 | 67,783,656 | -0.05(-0.35%) |
Apr 29, 2015 | 15.15 | 15.43 | 15.13 | 15.23 | 92,960,936 | -0.04(-0.29%) |
Apr 28, 2015 | 15.02 | 15.33 | 14.97 | 15.27 | 111,146,568 | +0.34(+2.26%) |
Apr 27, 2015 | 14.92 | 15.03 | 14.91 | 14.93 | 55,849,036 | +0.04(+0.24%) |
Apr 24, 2015 | 14.99 | 15.03 | 14.88 | 14.90 | 95,985,488 | -0.10(-0.64%) |
Apr 23, 2015 | 14.65 | 15.07 | 14.60 | 14.99 | 208,585,344 | +0.60(+4.17%) |
Apr 22, 2015 | 14.36 | 14.41 | 14.26 | 14.39 | 67,928,920 | +0.09(+0.61%) |
Apr 21, 2015 | 14.39 | 14.39 | 14.27 | 14.31 | 45,017,072 | -0.07(-0.52%) |
Apr 20, 2015 | 14.30 | 14.40 | 14.30 | 14.38 | 55,505,560 | +0.14(+0.98%) |
Apr 17, 2015 | 14.30 | 14.32 | 14.18 | 14.24 | 67,836,760 | -0.11(-0.73%) |
Apr 16, 2015 | 14.35 | 14.41 | 14.32 | 14.35 | 40,171,112 | -0.06(-0.43%) |
Apr 15, 2015 | 14.33 | 14.44 | 14.30 | 14.41 | 45,326,992 | +0.09(+0.61%) |
Apr 14, 2015 | 14.42 | 14.43 | 14.29 | 14.32 | 41,694,368 | -0.08(-0.58%) |
Apr 13, 2015 | 14.35 | 14.49 | 14.32 | 14.40 | 51,890,256 | +0.05(+0.34%) |
Apr 10, 2015 | 14.36 | 14.38 | 14.30 | 14.36 | 34,387,544 | +0.04(+0.25%) |
Apr 09, 2015 | 14.27 | 14.36 | 14.21 | 14.32 | 48,107,196 | +0.02(+0.12%) |
Apr 08, 2015 | 14.34 | 14.39 | 14.27 | 14.30 | 48,806,632 | -0.02(-0.12%) |
Apr 07, 2015 | 14.40 | 14.45 | 14.32 | 14.32 | 55,580,736 | -0.07(-0.51%) |
Apr 06, 2015 | 14.32 | 14.43 | 14.28 | 14.39 | 53,195,812 | +0.09(+0.60%) |
Apr 02, 2015 | 14.21 | 14.31 | 14.31 | 14.31 | 44,631,400 | +0.10(+0.73%) |
Apr 01, 2015 | 14.09 | 14.21 | 14.06 | 14.20 | 58,736,276 | +0.10(+0.73%) |
Mar 31, 2015 | 14.24 | 14.26 | 14.10 | 14.10 | 64,605,264 | -0.14(-0.97%) |
Mar 30, 2015 | 14.17 | 14.27 | 14.16 | 14.24 | 43,775,448 | +0.09(+0.67%) |
Mar 27, 2015 | 14.22 | 14.23 | 14.12 | 14.14 | 48,287,444 | -0.03(-0.21%) |
Mar 26, 2015 | 14.09 | 14.31 | 14.08 | 14.17 | 70,914,336 | +0.09(+0.61%) |
Mar 25, 2015 | 14.26 | 14.30 | 14.09 | 14.09 | 67,523,416 | -0.19(-1.36%) |
Mar 24, 2015 | 14.35 | 14.43 | 14.28 | 14.28 | 46,607,032 | -0.09(-0.63%) |
Mar 23, 2015 | 14.41 | 14.54 | 14.37 | 14.37 | 55,537,164 | +0.02(+0.15%) |
Mar 20, 2015 | 14.37 | 14.51 | 14.34 | 14.35 | 89,503,520 | +0.01(+0.09%) |
Mar 19, 2015 | 14.47 | 14.47 | 14.33 | 14.34 | 46,112,480 | -0.17(-1.16%) |
Mar 18, 2015 | 14.22 | 14.51 | 14.12 | 14.51 | 110,792,392 | +0.30(+2.10%) |
Mar 17, 2015 | 14.19 | 14.30 | 14.15 | 14.21 | 55,346,796 | -0.07(-0.48%) |
Mar 16, 2015 | 14.16 | 14.29 | 14.11 | 14.28 | 47,541,368 | +0.13(+0.92%) |
Mar 13, 2015 | 14.25 | 14.26 | 14.08 | 14.15 | 62,077,668 | -0.16(-1.12%) |
Mar 12, 2015 | 14.18 | 14.34 | 14.12 | 14.31 | 62,560,916 | +0.22(+1.56%) |
Mar 11, 2015 | 14.20 | 14.20 | 14.04 | 14.09 | 67,200,432 | -0.07(-0.49%) |
Mar 10, 2015 | 14.36 | 14.36 | 14.14 | 14.16 | 75,178,896 | -0.25(-1.71%) |
Mar 09, 2015 | 14.45 | 14.51 | 14.38 | 14.40 | 45,070,180 | -0.06(-0.39%) |
Mar 06, 2015 | 14.50 | 14.58 | 14.41 | 14.46 | 92,073,208 | -0.22(-1.53%) |
Mar 05, 2015 | 14.75 | 14.77 | 14.68 | 14.68 | 33,625,788 | +0.00(+0.00%) |
Mar 04, 2015 | 14.88 | 14.86 | 14.67 | 14.68 | 54,162,120 | -0.18(-1.19%) |
Mar 03, 2015 | 14.91 | 14.96 | 14.83 | 14.86 | 46,776,268 | -0.10(-0.66%) |
Mar 02, 2015 | 14.92 | 14.96 | 14.77 | 14.96 | 50,102,684 | +0.03(+0.23%) |
Feb 27, 2015 | 14.86 | 14.93 | 14.85 | 14.92 | 45,996,964 | +0.03(+0.17%) |
Feb 26, 2015 | 14.73 | 14.94 | 14.71 | 14.90 | 53,620,240 | +0.13(+0.85%) |
Feb 25, 2015 | 14.74 | 14.78 | 14.67 | 14.77 | 41,305,040 | +0.07(+0.47%) |
Feb 24, 2015 | 14.57 | 14.73 | 14.51 | 14.70 | 44,881,320 | +0.09(+0.59%) |
Feb 23, 2015 | 14.67 | 14.70 | 14.57 | 14.62 | 54,222,948 | -0.10(-0.67%) |
Feb 20, 2015 | 14.71 | 14.72 | 14.61 | 14.72 | 49,281,416 | -0.00(-0.03%) |
Feb 19, 2015 | 14.89 | 14.89 | 14.70 | 14.72 | 43,797,024 | -0.17(-1.16%) |
Feb 18, 2015 | 15.00 | 15.00 | 14.84 | 14.89 | 39,591,516 | -0.10(-0.63%) |
Feb 17, 2015 | 14.94 | 15.00 | 14.88 | 14.99 | 44,584,868 | +0.02(+0.14%) |
Feb 13, 2015 | 14.92 | 14.97 | 14.97 | 14.97 | 37,241,040 | +0.02(+0.14%) |
Feb 12, 2015 | 14.86 | 14.95 | 14.79 | 14.95 | 45,999,284 | +0.09(+0.64%) |
Feb 11, 2015 | 15.02 | 15.04 | 14.79 | 14.85 | 73,871,824 | -0.20(-1.32%) |
Feb 10, 2015 | 15.05 | 15.14 | 15.02 | 15.05 | 46,018,184 | +0.09(+0.61%) |
Feb 09, 2015 | 14.99 | 15.08 | 14.94 | 14.96 | 46,563,084 | -0.10(-0.66%) |
Feb 06, 2015 | 14.89 | 15.14 | 14.86 | 15.06 | 64,164,616 | +0.14(+0.96%) |
Feb 05, 2015 | 14.89 | 14.94 | 14.82 | 14.92 | 44,174,176 | +0.06(+0.38%) |
Feb 04, 2015 | 14.83 | 15.01 | 14.78 | 14.86 | 69,108,816 | +0.03(+0.20%) |
Feb 03, 2015 | 14.54 | 14.83 | 14.53 | 14.83 | 96,394,280 | +0.34(+2.32%) |
Feb 02, 2015 | 14.38 | 14.52 | 14.16 | 14.49 | 86,305,120 | +0.28(+1.94%) |
Jan 30, 2015 | 14.15 | 14.44 | 14.13 | 14.22 | 130,326,272 | -0.02(-0.12%) |
Jan 29, 2015 | 14.11 | 14.29 | 14.00 | 14.23 | 71,937,368 | +0.12(+0.86%) |
Jan 28, 2015 | 14.45 | 14.53 | 14.10 | 14.11 | 106,151,408 | -0.06(-0.40%) |
Jan 27, 2015 | 14.29 | 14.30 | 14.17 | 14.17 | 71,272,608 | -0.16(-1.12%) |
Jan 26, 2015 | 14.39 | 14.40 | 14.27 | 14.33 | 66,056,308 | -0.08(-0.57%) |
Jan 23, 2015 | 14.60 | 14.60 | 14.40 | 14.41 | 58,933,064 | -0.18(-1.24%) |
Jan 22, 2015 | 14.61 | 14.65 | 14.38 | 14.59 | 80,477,248 | -0.09(-0.62%) |
Jan 21, 2015 | 14.60 | 14.78 | 14.53 | 14.68 | 80,692,712 | +0.02(+0.15%) |
Jan 20, 2015 | 14.63 | 14.67 | 14.49 | 14.66 | 46,805,424 | +0.06(+0.44%) |
Jan 16, 2015 | 14.31 | 14.62 | 14.31 | 14.60 | 86,898,768 | +0.23(+1.62%) |
Jan 15, 2015 | 14.39 | 14.54 | 14.33 | 14.36 | 59,742,532 | -0.03(-0.21%) |
Jan 14, 2015 | 14.37 | 14.45 | 14.27 | 14.39 | 51,000,136 | -0.07(-0.48%) |
Jan 13, 2015 | 14.56 | 14.65 | 14.37 | 14.46 | 56,177,484 | +0.00(+0.00%) |
Jan 12, 2015 | 14.51 | 14.58 | 14.46 | 14.46 | 46,642,712 | +0.04(+0.27%) |
Jan 09, 2015 | 14.52 | 14.55 | 14.42 | 14.42 | 49,768,872 | -0.04(-0.30%) |
Jan 08, 2015 | 14.35 | 14.50 | 14.32 | 14.47 | 52,768,836 | +0.14(+0.99%) |
Jan 07, 2015 | 14.50 | 14.51 | 14.13 | 14.32 | 73,302,048 | +0.02(+0.12%) |
Jan 06, 2015 | 14.38 | 14.39 | 14.20 | 14.31 | 69,340,344 | +0.02(+0.15%) |
Jan 05, 2015 | 14.42 | 14.44 | 14.27 | 14.29 | 71,455,720 | -0.14(-0.94%) |
Jan 02, 2015 | 14.30 | 14.46 | 14.35 | 14.42 | 48,294,452 | +0.12(+0.83%) |
Dec 31, 2014 | 14.47 | 14.30 | 14.30 | 14.30 | 56,782,028 | -0.21(-1.44%) |
Dec 30, 2014 | 14.52 | 14.56 | 14.49 | 14.51 | 29,046,560 | -0.01(-0.09%) |
Dec 29, 2014 | 14.51 | 14.59 | 14.49 | 14.52 | 29,843,330 | -0.03(-0.18%) |
Dec 26, 2014 | 14.50 | 14.58 | 14.47 | 14.55 | 26,976,546 | +0.09(+0.62%) |
Dec 24, 2014 | 14.49 | 14.46 | 14.46 | 14.46 | 20,741,630 | -0.03(-0.21%) |
Dec 23, 2014 | 14.51 | 14.55 | 14.44 | 14.49 | 45,557,812 | +0.08(+0.53%) |
Dec 22, 2014 | 14.33 | 14.47 | 14.29 | 14.41 | 53,271,944 | +0.13(+0.92%) |
Dec 19, 2014 | 14.26 | 14.38 | 14.20 | 14.28 | 94,405,272 | +0.01(+0.09%) |
Dec 18, 2014 | 14.06 | 14.27 | 13.99 | 14.27 | 88,269,192 | +0.36(+2.57%) |
Dec 17, 2014 | 13.72 | 13.97 | 13.69 | 13.91 | 67,956,280 | +0.23(+1.65%) |
Dec 16, 2014 | 13.73 | 13.97 | 13.68 | 13.69 | 67,983,392 | -0.05(-0.34%) |
Dec 15, 2014 | 13.76 | 13.81 | 13.66 | 13.73 | 70,423,272 | +0.04(+0.28%) |
Dec 12, 2014 | 13.85 | 13.87 | 13.69 | 13.69 | 70,620,120 | -0.23(-1.68%) |
Dec 11, 2014 | 13.89 | 14.07 | 13.87 | 13.93 | 65,745,436 | +0.09(+0.68%) |
Dec 10, 2014 | 14.00 | 14.00 | 13.80 | 13.83 | 81,634,864 | -0.17(-1.22%) |
Dec 09, 2014 | 14.18 | 14.19 | 13.80 | 14.00 | 139,115,680 | -0.42(-2.92%) |
Dec 08, 2014 | 14.47 | 14.52 | 14.41 | 14.43 | 40,101,020 | -0.03(-0.18%) |
Dec 05, 2014 | 14.43 | 14.44 | 14.38 | 14.45 | 44,370,940 | +0.01(+0.09%) |
Dec 04, 2014 | 14.51 | 14.52 | 14.37 | 14.44 | 54,083,620 | -0.04(-0.26%) |
Dec 03, 2014 | 14.58 | 14.59 | 14.44 | 14.48 | 72,190,800 | -0.12(-0.85%) |
Dec 02, 2014 | 14.86 | 14.91 | 14.55 | 14.60 | 86,603,560 | -0.33(-2.20%) |
Dec 01, 2014 | 15.02 | 15.06 | 14.86 | 14.93 | 46,800,340 | -0.14(-0.90%) |
Nov 28, 2014 | 15.02 | 15.15 | 15.00 | 15.06 | 29,709,472 | +0.11(+0.71%) |
Nov 26, 2014 | 14.86 | 14.96 | 14.96 | 14.96 | 33,214,460 | +0.13(+0.89%) |
Nov 25, 2014 | 14.75 | 14.84 | 14.61 | 14.83 | 68,909,576 | +0.05(+0.35%) |
Nov 24, 2014 | 14.89 | 14.94 | 14.57 | 14.78 | 86,140,808 | -0.25(-1.64%) |
Nov 21, 2014 | 15.11 | 15.12 | 14.90 | 15.02 | 66,374,340 | +0.00(+0.00%) |
Nov 20, 2014 | 15.05 | 15.09 | 14.98 | 15.02 | 28,779,244 | -0.04(-0.25%) |
Nov 19, 2014 | 15.17 | 15.18 | 14.98 | 15.06 | 45,426,252 | -0.15(-0.98%) |
Nov 18, 2014 | 15.23 | 15.27 | 15.17 | 15.21 | 40,212,060 | -0.06(-0.36%) |
Nov 17, 2014 | 15.27 | 15.29 | 15.17 | 15.27 | 30,431,136 | -0.02(-0.14%) |
Nov 14, 2014 | 15.18 | 15.39 | 15.16 | 15.29 | 48,271,664 | +0.12(+0.81%) |
Nov 13, 2014 | 15.06 | 15.29 | 15.03 | 15.16 | 49,084,052 | +0.09(+0.59%) |
Nov 12, 2014 | 14.92 | 15.09 | 14.89 | 15.07 | 44,031,744 | +0.13(+0.85%) |
Nov 11, 2014 | 14.97 | 14.97 | 14.82 | 14.95 | 28,871,902 | -0.01(-0.06%) |
Nov 10, 2014 | 14.93 | 14.96 | 14.76 | 14.95 | 42,053,804 | +0.09(+0.60%) |
Nov 07, 2014 | 14.78 | 14.89 | 14.70 | 14.86 | 42,234,628 | +0.08(+0.55%) |
Nov 06, 2014 | 14.86 | 14.88 | 14.70 | 14.78 | 40,961,480 | -0.09(-0.57%) |
Nov 05, 2014 | 14.88 | 14.89 | 14.78 | 14.87 | 36,606,400 | +0.06(+0.37%) |
Nov 04, 2014 | 14.89 | 14.94 | 14.75 | 14.81 | 41,890,740 | -0.02(-0.14%) |
Nov 03, 2014 | 14.89 | 14.92 | 14.74 | 14.84 | 52,137,960 | +0.00(+0.00%) |
Oct 31, 2014 | 14.80 | 14.84 | 14.72 | 14.84 | 56,435,032 | +0.14(+0.96%) |
Oct 30, 2014 | 14.59 | 14.70 | 14.53 | 14.69 | 43,404,256 | +0.05(+0.32%) |
Oct 29, 2014 | 14.65 | 14.75 | 14.55 | 14.65 | 53,146,396 | +0.03(+0.20%) |
Oct 28, 2014 | 14.61 | 14.65 | 14.51 | 14.62 | 61,157,124 | +0.09(+0.65%) |
Oct 27, 2014 | 14.43 | 14.58 | 14.42 | 14.52 | 59,554,936 | +0.10(+0.71%) |
Oct 24, 2014 | 14.32 | 14.45 | 14.19 | 14.42 | 70,071,720 | +0.09(+0.62%) |
Oct 23, 2014 | 14.49 | 14.52 | 14.24 | 14.33 | 131,224,080 | -0.36(-2.43%) |
Oct 22, 2014 | 14.81 | 14.81 | 14.64 | 14.69 | 58,610,272 | -0.05(-0.35%) |
Oct 21, 2014 | 14.59 | 14.76 | 14.52 | 14.74 | 51,128,244 | +0.14(+0.99%) |
Oct 20, 2014 | 14.51 | 14.60 | 14.46 | 14.60 | 35,834,216 | +0.09(+0.59%) |
Oct 17, 2014 | 14.38 | 14.56 | 14.33 | 14.51 | 57,468,988 | +0.19(+1.31%) |
Oct 16, 2014 | 14.32 | 14.40 | 14.16 | 14.32 | 68,623,344 | -0.10(-0.68%) |
Oct 15, 2014 | 14.34 | 14.47 | 14.09 | 14.42 | 114,045,296 | +0.01(+0.09%) |
Oct 14, 2014 | 14.43 | 14.49 | 14.36 | 14.41 | 53,163,024 | +0.01(+0.06%) |
Oct 13, 2014 | 14.55 | 14.62 | 14.40 | 14.40 | 55,494,496 | -0.18(-1.26%) |
Oct 10, 2014 | 14.80 | 14.82 | 14.58 | 14.58 | 67,987,216 | -0.17(-1.18%) |
Oct 09, 2014 | 14.95 | 15.00 | 14.73 | 14.76 | 50,755,736 | -0.21(-1.39%) |
Oct 08, 2014 | 14.87 | 14.98 | 14.74 | 14.97 | 59,070,124 | +0.12(+0.80%) |
Oct 07, 2014 | 14.93 | 14.97 | 14.84 | 14.85 | 50,899,096 | -0.07(-0.45%) |
Oct 06, 2014 | 14.94 | 15.02 | 14.86 | 14.92 | 52,648,552 | +0.05(+0.37%) |
Oct 03, 2014 | 14.82 | 15.20 | 14.74 | 14.86 | 49,443,160 | +0.16(+1.12%) |
Oct 02, 2014 | 14.73 | 14.76 | 14.63 | 14.70 | 59,083,268 | +0.00(+0.03%) |
Oct 01, 2014 | 14.75 | 14.81 | 14.68 | 14.69 | 68,666,032 | -0.12(-0.79%) |
Sep 30, 2014 | 14.82 | 14.88 | 14.75 | 14.81 | 47,648,044 | +0.00(+0.03%) |
Sep 29, 2014 | 14.77 | 14.82 | 14.70 | 14.81 | 35,640,772 | -0.02(-0.14%) |
Sep 26, 2014 | 14.79 | 14.85 | 14.69 | 14.83 | 34,151,104 | +0.08(+0.57%) |
Sep 25, 2014 | 14.89 | 14.89 | 14.70 | 14.74 | 50,532,828 | -0.13(-0.90%) |
Sep 24, 2014 | 14.85 | 14.92 | 14.78 | 14.88 | 31,683,154 | +0.06(+0.40%) |
Sep 23, 2014 | 14.90 | 14.92 | 14.81 | 14.82 | 39,983,220 | -0.10(-0.68%) |
Sep 22, 2014 | 14.90 | 14.94 | 14.83 | 14.92 | 39,067,080 | +0.01(+0.08%) |
Sep 19, 2014 | 14.86 | 14.91 | 14.81 | 14.91 | 52,096,972 | +0.13(+0.88%) |
Sep 18, 2014 | 14.76 | 14.81 | 14.71 | 14.78 | 41,003,332 | +0.06(+0.40%) |
Sep 17, 2014 | 14.72 | 14.79 | 14.64 | 14.72 | 40,785,288 | +0.03(+0.20%) |
Sep 16, 2014 | 14.55 | 14.71 | 14.53 | 14.69 | 37,256,576 | +0.11(+0.75%) |
Sep 15, 2014 | 14.55 | 14.62 | 14.47 | 14.58 | 34,953,236 | +0.08(+0.55%) |
Sep 12, 2014 | 14.64 | 14.67 | 14.44 | 14.50 | 48,112,260 | -0.15(-1.00%) |
Sep 11, 2014 | 14.55 | 14.66 | 14.50 | 14.65 | 38,143,320 | +0.06(+0.43%) |
Sep 10, 2014 | 14.60 | 14.62 | 14.45 | 14.58 | 42,164,936 | +0.02(+0.12%) |
Sep 09, 2014 | 14.73 | 14.73 | 14.52 | 14.57 | 44,699,840 | -0.15(-1.00%) |
Sep 08, 2014 | 14.76 | 14.76 | 14.67 | 14.71 | 25,666,340 | -0.06(-0.40%) |
Sep 05, 2014 | 14.69 | 14.82 | 14.68 | 14.77 | 42,365,076 | +0.09(+0.60%) |
Sep 04, 2014 | 14.70 | 14.71 | 14.63 | 14.68 | 29,705,014 | -0.01(-0.09%) |
Sep 03, 2014 | 14.64 | 14.71 | 14.63 | 14.70 | 30,996,596 | +0.05(+0.37%) |
Sep 02, 2014 | 14.68 | 14.70 | 14.58 | 14.64 | 30,194,168 | -0.05(-0.34%) |
Aug 29, 2014 | 14.60 | 14.69 | 14.69 | 14.69 | 30,240,700 | +0.09(+0.63%) |
Aug 28, 2014 | 14.57 | 14.60 | 14.52 | 14.60 | 25,056,716 | -0.00(-0.03%) |
Aug 27, 2014 | 14.54 | 14.62 | 14.52 | 14.60 | 35,343,876 | +0.11(+0.72%) |
Aug 26, 2014 | 14.54 | 14.56 | 14.48 | 14.50 | 35,229,420 | -0.00(-0.03%) |
Aug 25, 2014 | 14.51 | 14.57 | 14.48 | 14.50 | 41,212,932 | +0.00(+0.03%) |
Aug 22, 2014 | 14.52 | 14.55 | 14.45 | 14.50 | 33,995,272 | -0.06(-0.40%) |
Aug 21, 2014 | 14.51 | 14.60 | 14.50 | 14.56 | 37,910,872 | +0.05(+0.32%) |
Aug 20, 2014 | 14.52 | 14.52 | 14.47 | 14.51 | 29,865,900 | +0.02(+0.14%) |
Aug 19, 2014 | 14.58 | 14.58 | 14.43 | 14.49 | 48,726,580 | -0.07(-0.49%) |
Aug 18, 2014 | 14.65 | 14.67 | 14.53 | 14.56 | 44,006,540 | -0.04(-0.26%) |
Aug 15, 2014 | 14.68 | 14.69 | 14.48 | 14.60 | 64,145,396 | -0.07(-0.49%) |
Aug 14, 2014 | 14.64 | 14.68 | 14.55 | 14.67 | 34,713,692 | +0.09(+0.63%) |
Aug 13, 2014 | 14.60 | 14.62 | 14.50 | 14.58 | 37,955,872 | +0.02(+0.14%) |
Aug 12, 2014 | 14.53 | 14.58 | 14.49 | 14.56 | 36,464,580 | +0.07(+0.49%) |
Aug 11, 2014 | 14.58 | 14.61 | 14.46 | 14.49 | 35,034,704 | +0.00(+0.00%) |
Aug 08, 2014 | 14.41 | 14.50 | 14.36 | 14.49 | 44,665,252 | +0.11(+0.76%) |
Aug 07, 2014 | 14.60 | 14.62 | 14.36 | 14.38 | 49,387,444 | -0.17(-1.18%) |
Aug 06, 2014 | 14.71 | 14.72 | 14.44 | 14.55 | 85,518,368 | -0.21(-1.40%) |
Aug 05, 2014 | 14.86 | 14.90 | 14.71 | 14.76 | 46,387,020 | -0.15(-0.99%) |
Aug 04, 2014 | 14.86 | 14.93 | 14.79 | 14.90 | 50,265,628 | +0.05(+0.37%) |
Aug 01, 2014 | 15.04 | 15.05 | 14.83 | 14.85 | 57,019,548 | -0.11(-0.73%) |
Jul 31, 2014 | 15.15 | 15.22 | 14.92 | 14.96 | 79,922,576 | -0.32(-2.12%) |
Jul 30, 2014 | 15.32 | 15.39 | 15.16 | 15.28 | 48,653,256 | -0.10(-0.63%) |
Jul 29, 2014 | 15.73 | 15.75 | 15.32 | 15.38 | 219,989,248 | +0.40(+2.64%) |
Jul 28, 2014 | 14.94 | 15.03 | 14.92 | 14.98 | 49,002,088 | +0.05(+0.31%) |
Jul 25, 2014 | 14.86 | 15.00 | 14.86 | 14.94 | 44,410,404 | +0.02(+0.11%) |
Jul 24, 2014 | 14.89 | 15.01 | 14.72 | 14.92 | 107,434,680 | -0.16(-1.06%) |
Jul 23, 2014 | 15.09 | 15.11 | 15.05 | 15.08 | 35,764,652 | -0.03(-0.17%) |
Jul 22, 2014 | 15.14 | 15.17 | 15.03 | 15.10 | 43,270,284 | -0.01(-0.06%) |
Jul 21, 2014 | 15.16 | 15.20 | 15.08 | 15.11 | 49,770,880 | -0.09(-0.58%) |
Jul 18, 2014 | 15.21 | 15.21 | 15.13 | 15.20 | 38,387,888 | +0.06(+0.39%) |
Jul 17, 2014 | 15.24 | 15.33 | 15.12 | 15.14 | 45,502,820 | -0.18(-1.15%) |
Jul 16, 2014 | 15.32 | 15.36 | 15.27 | 15.32 | 48,114,316 | +0.09(+0.58%) |
Jul 15, 2014 | 15.11 | 15.28 | 15.10 | 15.23 | 83,242,752 | +0.16(+1.06%) |
Jul 14, 2014 | 15.07 | 15.10 | 15.01 | 15.07 | 29,820,300 | +0.04(+0.28%) |
Jul 11, 2014 | 15.01 | 15.06 | 14.95 | 15.03 | 27,507,016 | +0.03(+0.17%) |
Jul 10, 2014 | 14.87 | 15.03 | 14.87 | 15.00 | 34,701,236 | +0.02(+0.14%) |
Jul 09, 2014 | 15.00 | 15.01 | 14.92 | 14.98 | 37,856,272 | +0.04(+0.25%) |
Jul 08, 2014 | 14.94 | 15.02 | 14.88 | 14.94 | 47,849,064 | +0.00(+0.00%) |
Jul 07, 2014 | 14.89 | 14.98 | 14.87 | 14.94 | 47,171,500 | +0.07(+0.50%) |
Jul 03, 2014 | 14.87 | 14.87 | 14.87 | 14.87 | 28,154,632 | +0.07(+0.48%) |
Jul 02, 2014 | 14.72 | 14.80 | 14.70 | 14.80 | 34,185,608 | +0.08(+0.54%) |
Jul 01, 2014 | 14.62 | 14.74 | 14.58 | 14.72 | 52,268,072 | +0.05(+0.34%) |
Jun 30, 2014 | 14.69 | 14.75 | 14.66 | 14.67 | 46,073,272 | -0.02(-0.14%) |
Jun 27, 2014 | 14.59 | 14.70 | 14.56 | 14.69 | 50,481,084 | +0.06(+0.43%) |
Jun 26, 2014 | 14.65 | 14.65 | 14.56 | 14.63 | 38,046,340 | +0.00(+0.00%) |
Jun 25, 2014 | 14.61 | 14.64 | 14.56 | 14.63 | 36,810,192 | -0.01(-0.08%) |
Jun 24, 2014 | 14.68 | 14.76 | 14.61 | 14.64 | 51,000,048 | -0.04(-0.28%) |
Jun 23, 2014 | 14.76 | 14.76 | 14.63 | 14.68 | 34,941,528 | +0.00(+0.00%) |
Jun 20, 2014 | 14.78 | 14.83 | 14.67 | 14.68 | 69,858,992 | +0.01(+0.08%) |
Jun 19, 2014 | 14.62 | 14.68 | 14.60 | 14.67 | 46,997,544 | +0.07(+0.45%) |
Jun 18, 2014 | 14.53 | 14.61 | 14.51 | 14.60 | 48,365,672 | +0.07(+0.51%) |
Jun 17, 2014 | 14.53 | 14.58 | 14.50 | 14.53 | 41,717,740 | +0.02(+0.11%) |
Jun 16, 2014 | 14.51 | 14.56 | 14.48 | 14.51 | 33,945,316 | -0.02(-0.14%) |
Jun 13, 2014 | 14.49 | 14.58 | 14.43 | 14.53 | 48,148,760 | +0.08(+0.57%) |
Jun 12, 2014 | 14.45 | 14.47 | 14.36 | 14.45 | 45,944,120 | +0.01(+0.06%) |
Jun 11, 2014 | 14.50 | 14.54 | 14.44 | 14.44 | 39,358,312 | -0.05(-0.37%) |
Jun 10, 2014 | 14.49 | 14.56 | 14.46 | 14.50 | 42,231,368 | -0.03(-0.23%) |
Jun 06, 2014 | 14.55 | 14.56 | 14.48 | 14.53 | 41,289,416 | -0.03(-0.23%) |
Jun 05, 2014 | 14.55 | 14.58 | 14.44 | 14.56 | 53,661,680 | +0.02(+0.14%) |
Jun 04, 2014 | 14.60 | 14.60 | 14.50 | 14.54 | 64,709,336 | -0.06(-0.43%) |
Jun 03, 2014 | 14.70 | 14.77 | 14.58 | 14.60 | 53,586,180 | -0.10(-0.68%) |
Jun 02, 2014 | 14.73 | 14.75 | 14.65 | 14.70 | 39,097,592 | -0.01(-0.08%) |
May 30, 2014 | 14.64 | 14.74 | 14.64 | 14.72 | 38,956,516 | +0.03(+0.23%) |
May 29, 2014 | 14.67 | 14.70 | 14.52 | 14.68 | 34,007,736 | +0.02(+0.14%) |
May 28, 2014 | 14.64 | 14.73 | 14.61 | 14.66 | 49,415,760 | +0.05(+0.37%) |
May 27, 2014 | 14.64 | 14.69 | 14.56 | 14.61 | 54,076,000 | -0.05(-0.31%) |
May 23, 2014 | 14.67 | 14.65 | 14.65 | 14.65 | 41,875,232 | -0.04(-0.24%) |
May 22, 2014 | 14.65 | 14.73 | 14.62 | 14.69 | 31,999,790 | +0.06(+0.39%) |
May 21, 2014 | 14.80 | 14.82 | 14.56 | 14.63 | 78,499,104 | -0.10(-0.65%) |
May 20, 2014 | 15.08 | 15.08 | 14.70 | 14.73 | 96,299,584 | -0.37(-2.42%) |
May 19, 2014 | 14.93 | 15.25 | 14.84 | 15.09 | 187,049,472 | -0.15(-0.98%) |
May 16, 2014 | 15.16 | 15.26 | 15.15 | 15.24 | 57,897,980 | +0.09(+0.60%) |
May 15, 2014 | 15.10 | 15.19 | 14.76 | 15.15 | 48,950,572 | +0.05(+0.36%) |
May 14, 2014 | 14.98 | 15.17 | 14.94 | 15.10 | 58,277,612 | +0.08(+0.52%) |
May 13, 2014 | 15.14 | 15.16 | 14.89 | 15.02 | 82,506,408 | -0.15(-1.01%) |
May 12, 2014 | 15.24 | 15.24 | 15.00 | 15.17 | 57,495,652 | +0.05(+0.36%) |
May 09, 2014 | 15.09 | 15.15 | 15.01 | 15.12 | 36,191,176 | +0.02(+0.11%) |
May 08, 2014 | 14.89 | 15.29 | 14.85 | 15.10 | 87,862,448 | +0.27(+1.79%) |
May 07, 2014 | 14.75 | 14.92 | 14.74 | 14.84 | 48,843,972 | +0.11(+0.76%) |
May 06, 2014 | 14.84 | 14.84 | 14.72 | 14.72 | 50,557,304 | -0.11(-0.75%) |
May 05, 2014 | 14.76 | 14.84 | 14.70 | 14.84 | 38,377,600 | +0.05(+0.36%) |
May 02, 2014 | 14.81 | 14.85 | 14.74 | 14.78 | 38,443,440 | +0.02(+0.14%) |