Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.81 | 11.13 | 10.68 | 10.87 | 23,617,632 | +0.13(+1.20%) |
Oct 29, 2015 | 10.70 | 11.08 | 10.65 | 10.74 | 21,304,724 | -0.14(-1.27%) |
Oct 28, 2015 | 10.55 | 11.42 | 10.53 | 10.88 | 35,200,672 | +0.16(+1.46%) |
Oct 27, 2015 | 10.92 | 11.08 | 10.45 | 10.72 | 25,308,412 | -0.38(-3.41%) |
Oct 26, 2015 | 11.21 | 11.37 | 11.07 | 11.10 | 14,698,352 | -0.10(-0.91%) |
Oct 23, 2015 | 11.26 | 11.34 | 10.88 | 11.20 | 27,911,566 | +0.10(+0.92%) |
Oct 22, 2015 | 10.66 | 11.82 | 10.65 | 11.10 | 39,172,484 | +0.06(+0.59%) |
Oct 21, 2015 | 11.35 | 11.41 | 10.96 | 11.04 | 27,027,692 | -0.27(-2.37%) |
Oct 20, 2015 | 11.02 | 11.45 | 10.93 | 11.31 | 25,232,044 | +0.19(+1.75%) |
Oct 19, 2015 | 11.28 | 11.45 | 10.87 | 11.11 | 27,970,812 | -0.38(-3.30%) |
Oct 16, 2015 | 12.06 | 12.06 | 11.32 | 11.49 | 31,723,842 | -0.52(-4.31%) |
Oct 15, 2015 | 11.93 | 12.19 | 11.86 | 12.01 | 28,079,672 | -0.06(-0.46%) |
Oct 14, 2015 | 11.85 | 12.09 | 11.52 | 12.06 | 29,920,086 | +0.30(+2.59%) |
Oct 13, 2015 | 11.37 | 12.15 | 11.20 | 11.76 | 33,487,020 | -0.15(-1.24%) |
Oct 12, 2015 | 12.46 | 12.46 | 11.53 | 11.91 | 33,373,320 | -0.51(-4.08%) |
Oct 09, 2015 | 12.78 | 13.07 | 12.12 | 12.41 | 56,211,280 | +0.03(+0.22%) |
Oct 08, 2015 | 11.92 | 12.53 | 11.70 | 12.39 | 56,914,712 | +0.41(+3.46%) |
Oct 07, 2015 | 11.25 | 12.37 | 11.25 | 11.97 | 101,966,000 | +1.09(+9.97%) |
Oct 06, 2015 | 10.52 | 10.98 | 10.40 | 10.89 | 58,591,024 | +0.60(+5.81%) |
Oct 05, 2015 | 9.698 | 10.38 | 9.671 | 10.29 | 41,827,532 | +0.52(+5.27%) |
Oct 02, 2015 | 8.935 | 9.809 | 8.852 | 9.772 | 43,043,876 | +0.74(+8.15%) |
Oct 01, 2015 | 9.119 | 9.330 | 8.751 | 9.036 | 34,028,108 | +0.12(+1.34%) |
Sep 30, 2015 | 8.530 | 8.999 | 8.511 | 8.916 | 45,859,008 | +0.53(+6.37%) |
Sep 29, 2015 | 8.254 | 8.521 | 8.245 | 8.383 | 29,658,862 | +0.18(+2.24%) |
Sep 28, 2015 | 9.018 | 8.622 | 7.932 | 8.199 | 53,792,344 | -0.82(-9.08%) |
Sep 25, 2015 | 9.257 | 9.275 | 8.834 | 9.018 | 50,458,448 | -0.17(-1.90%) |
Sep 24, 2015 | 8.926 | 9.330 | 8.806 | 9.192 | 51,059,040 | -0.01(-0.10%) |
Sep 23, 2015 | 9.772 | 9.818 | 9.165 | 9.202 | 36,986,308 | -0.54(-5.57%) |
Sep 22, 2015 | 9.174 | 9.919 | 8.944 | 9.745 | 99,479,912 | +0.06(+0.57%) |
Sep 21, 2015 | 9.910 | 10.03 | 9.671 | 9.689 | 46,901,324 | -0.32(-3.22%) |
Sep 18, 2015 | 10.43 | 10.52 | 9.698 | 10.01 | 86,047,896 | -1.08(-9.71%) |
Sep 17, 2015 | 10.73 | 11.58 | 10.64 | 11.09 | 53,170,632 | +0.19(+1.77%) |
Sep 16, 2015 | 10.54 | 10.92 | 10.48 | 10.89 | 32,508,366 | +0.51(+4.87%) |
Sep 15, 2015 | 10.24 | 10.56 | 10.22 | 10.39 | 30,440,146 | +0.12(+1.16%) |
Sep 14, 2015 | 10.28 | 10.62 | 10.01 | 10.27 | 30,696,272 | -0.22(-2.10%) |
Sep 11, 2015 | 10.41 | 10.71 | 10.21 | 10.49 | 45,234,040 | +0.12(+1.15%) |
Sep 10, 2015 | 9.956 | 10.43 | 9.919 | 10.37 | 58,884,340 | +0.50(+5.03%) |
Sep 09, 2015 | 9.910 | 10.29 | 9.579 | 9.873 | 48,755,260 | +0.30(+3.17%) |
Sep 08, 2015 | 9.395 | 9.735 | 9.275 | 9.570 | 71,754,256 | +0.63(+7.11%) |
Sep 04, 2015 | 9.008 | 8.935 | 8.935 | 8.935 | 32,683,628 | -0.39(-4.15%) |
Sep 03, 2015 | 9.220 | 9.524 | 9.082 | 9.321 | 44,380,172 | +0.21(+2.32%) |
Sep 02, 2015 | 9.248 | 9.248 | 8.742 | 9.110 | 39,644,272 | +0.12(+1.33%) |
Sep 01, 2015 | 9.303 | 9.560 | 8.880 | 8.990 | 46,196,612 | -0.80(-8.18%) |
Aug 31, 2015 | 9.524 | 9.965 | 9.358 | 9.791 | 63,294,836 | +0.13(+1.33%) |
Aug 28, 2015 | 10.43 | 10.56 | 9.505 | 9.662 | 119,776,872 | +0.29(+3.04%) |
Aug 27, 2015 | 7.941 | 9.643 | 7.877 | 9.376 | 117,196,712 | +2.09(+28.66%) |
Aug 26, 2015 | 7.591 | 7.628 | 7.140 | 7.288 | 57,581,348 | -0.29(-3.88%) |
Aug 25, 2015 | 8.511 | 8.521 | 7.582 | 7.582 | 40,373,560 | -0.40(-5.07%) |
Aug 24, 2015 | 7.978 | 8.668 | 7.509 | 7.987 | 38,939,880 | -0.83(-9.39%) |
Aug 21, 2015 | 8.962 | 9.018 | 8.723 | 8.815 | 32,575,142 | -0.12(-1.34%) |
Aug 20, 2015 | 9.192 | 9.312 | 8.824 | 8.935 | 49,049,164 | -0.02(-0.21%) |
Aug 19, 2015 | 9.064 | 9.077 | 8.824 | 8.953 | 45,621,100 | -0.17(-1.92%) |
Aug 18, 2015 | 9.174 | 9.248 | 9.027 | 9.128 | 48,765,156 | -0.29(-3.12%) |
Aug 17, 2015 | 9.128 | 9.478 | 9.128 | 9.422 | 32,334,106 | +0.19(+2.09%) |
Aug 14, 2015 | 9.284 | 9.533 | 9.211 | 9.229 | 20,774,226 | -0.04(-0.40%) |
Aug 13, 2015 | 9.376 | 9.459 | 9.165 | 9.266 | 29,533,236 | -0.17(-1.76%) |
Aug 12, 2015 | 9.248 | 9.551 | 9.091 | 9.432 | 38,798,708 | +0.03(+0.29%) |
Aug 11, 2015 | 10.17 | 10.18 | 9.202 | 9.404 | 51,066,680 | -1.32(-12.27%) |
Aug 10, 2015 | 9.303 | 10.76 | 9.294 | 10.72 | 43,513,072 | +1.03(+10.64%) |
Aug 07, 2015 | 10.19 | 10.35 | 9.643 | 9.689 | 29,116,908 | -0.63(-6.07%) |
Aug 06, 2015 | 9.975 | 10.40 | 9.873 | 10.31 | 30,616,542 | +0.26(+2.56%) |
Aug 05, 2015 | 10.55 | 10.92 | 10.03 | 10.06 | 44,572,436 | -0.10(-1.00%) |
Aug 04, 2015 | 10.60 | 10.75 | 10.06 | 10.16 | 24,739,758 | -0.15(-1.43%) |
Aug 03, 2015 | 10.71 | 10.74 | 10.23 | 10.31 | 24,788,308 | -0.51(-4.68%) |
Jul 31, 2015 | 11.13 | 11.18 | 10.66 | 10.81 | 20,568,892 | -0.08(-0.76%) |
Jul 30, 2015 | 11.32 | 11.49 | 10.65 | 10.89 | 31,715,498 | -0.61(-5.28%) |
Jul 29, 2015 | 11.37 | 11.59 | 11.21 | 11.50 | 35,020,648 | +0.16(+1.38%) |
Jul 28, 2015 | 10.82 | 11.67 | 10.69 | 11.35 | 56,306,592 | +0.88(+8.44%) |
Jul 27, 2015 | 11.00 | 11.56 | 10.27 | 10.46 | 70,476,864 | -0.85(-7.49%) |
Jul 24, 2015 | 12.38 | 12.39 | 11.20 | 11.31 | 61,939,472 | -1.24(-9.90%) |
Jul 23, 2015 | 14.10 | 14.16 | 12.24 | 12.55 | 65,454,136 | -1.31(-9.43%) |
Jul 22, 2015 | 14.27 | 14.32 | 13.67 | 13.86 | 30,794,562 | -0.61(-4.20%) |
Jul 21, 2015 | 14.03 | 14.93 | 13.99 | 14.46 | 30,046,572 | +0.62(+4.45%) |
Jul 20, 2015 | 14.27 | 14.42 | 13.72 | 13.85 | 38,726,752 | -0.76(-5.23%) |
Jul 17, 2015 | 14.88 | 14.88 | 14.31 | 14.61 | 20,482,254 | -0.39(-2.58%) |
Jul 16, 2015 | 15.32 | 15.34 | 14.81 | 15.00 | 13,792,556 | -0.10(-0.67%) |
Jul 15, 2015 | 15.74 | 15.79 | 14.97 | 15.10 | 18,706,960 | -0.64(-4.09%) |
Jul 14, 2015 | 15.39 | 15.84 | 15.27 | 15.74 | 16,181,370 | +0.17(+1.12%) |
Jul 13, 2015 | 15.27 | 15.65 | 14.96 | 15.57 | 17,693,216 | +0.31(+2.06%) |
Jul 10, 2015 | 15.77 | 15.95 | 15.19 | 15.26 | 16,358,516 | -0.04(-0.24%) |
Jul 09, 2015 | 15.65 | 15.78 | 15.27 | 15.29 | 19,581,186 | +0.26(+1.70%) |
Jul 08, 2015 | 15.63 | 15.75 | 14.90 | 15.04 | 22,573,916 | -0.68(-4.35%) |
Jul 07, 2015 | 15.83 | 15.83 | 14.58 | 15.72 | 48,883,524 | -0.54(-3.31%) |
Jul 06, 2015 | 16.30 | 16.51 | 15.96 | 16.26 | 20,244,522 | -0.51(-3.04%) |
Jul 02, 2015 | 16.95 | 16.77 | 16.77 | 16.77 | 14,556,720 | +0.00(+0.00%) |
Jul 01, 2015 | 16.93 | 17.14 | 16.59 | 16.77 | 15,485,747 | -0.20(-1.18%) |
Jun 30, 2015 | 17.75 | 17.79 | 16.87 | 16.97 | 24,144,108 | -0.69(-3.92%) |
Jun 29, 2015 | 17.95 | 18.19 | 17.64 | 17.66 | 14,775,836 | -0.51(-2.81%) |
Jun 26, 2015 | 17.89 | 18.28 | 17.80 | 18.17 | 19,131,618 | +0.18(+1.01%) |
Jun 25, 2015 | 18.59 | 18.83 | 17.83 | 17.99 | 18,639,258 | -0.75(-3.99%) |
Jun 24, 2015 | 18.37 | 19.29 | 18.36 | 18.74 | 25,356,736 | +0.41(+2.24%) |
Jun 23, 2015 | 17.68 | 18.36 | 17.66 | 18.33 | 17,860,700 | +0.65(+3.66%) |
Jun 22, 2015 | 17.95 | 18.04 | 17.67 | 17.68 | 13,839,451 | -0.34(-1.87%) |
Jun 19, 2015 | 18.14 | 18.25 | 17.94 | 18.02 | 17,266,000 | -0.33(-1.79%) |
Jun 18, 2015 | 18.45 | 18.55 | 17.97 | 18.34 | 13,439,957 | +0.10(+0.55%) |
Jun 17, 2015 | 18.19 | 18.34 | 17.81 | 18.24 | 11,501,294 | +0.20(+1.11%) |
Jun 16, 2015 | 17.83 | 18.16 | 17.60 | 18.04 | 11,133,252 | +0.19(+1.07%) |
Jun 15, 2015 | 17.71 | 18.18 | 17.70 | 17.85 | 19,610,936 | -0.20(-1.11%) |
Jun 12, 2015 | 18.09 | 18.11 | 17.79 | 18.05 | 10,344,029 | -0.11(-0.60%) |
Jun 11, 2015 | 18.55 | 18.59 | 18.04 | 18.16 | 13,802,800 | -0.57(-3.06%) |
Jun 10, 2015 | 18.72 | 18.94 | 18.64 | 18.74 | 17,045,682 | +0.49(+2.70%) |
Jun 09, 2015 | 17.86 | 18.43 | 17.80 | 18.24 | 17,348,126 | +0.56(+3.20%) |
Jun 08, 2015 | 18.14 | 18.14 | 17.57 | 17.68 | 12,617,549 | -0.23(-1.27%) |
Jun 05, 2015 | 17.64 | 18.01 | 17.56 | 17.91 | 11,953,355 | +0.12(+0.67%) |
Jun 04, 2015 | 17.91 | 17.95 | 17.68 | 17.79 | 15,946,641 | -0.32(-1.76%) |
Jun 03, 2015 | 18.65 | 18.82 | 18.04 | 18.11 | 18,727,946 | -0.54(-2.88%) |
Jun 02, 2015 | 17.79 | 18.85 | 17.78 | 18.65 | 18,261,400 | +1.01(+5.74%) |
Jun 01, 2015 | 18.00 | 18.00 | 17.59 | 17.63 | 12,667,671 | -0.27(-1.53%) |
May 29, 2015 | 18.27 | 18.29 | 17.91 | 17.91 | 14,745,520 | -0.46(-2.53%) |
May 28, 2015 | 18.29 | 18.44 | 17.97 | 18.37 | 14,555,592 | +0.01(+0.05%) |
May 27, 2015 | 18.25 | 18.55 | 18.14 | 18.36 | 15,528,628 | +0.06(+0.35%) |
May 26, 2015 | 18.86 | 18.91 | 18.11 | 18.30 | 30,352,800 | -0.83(-4.34%) |
May 22, 2015 | 19.31 | 19.13 | 19.13 | 19.13 | 13,469,824 | -0.33(-1.69%) |
May 21, 2015 | 19.36 | 19.65 | 19.00 | 19.46 | 18,698,754 | +0.25(+1.28%) |
May 20, 2015 | 19.48 | 19.48 | 19.03 | 19.21 | 13,974,661 | -0.19(-0.99%) |
May 19, 2015 | 19.79 | 19.91 | 19.34 | 19.40 | 24,402,178 | -0.77(-3.80%) |
May 18, 2015 | 20.63 | 20.67 | 20.09 | 20.17 | 13,781,430 | -0.64(-3.07%) |
May 15, 2015 | 20.75 | 20.92 | 20.48 | 20.81 | 9,900,118 | +0.03(+0.13%) |
May 14, 2015 | 20.76 | 21.23 | 20.65 | 20.78 | 15,427,492 | +0.17(+0.84%) |
May 13, 2015 | 20.80 | 20.96 | 20.47 | 20.60 | 15,700,046 | -0.11(-0.53%) |
May 12, 2015 | 20.94 | 21.05 | 20.65 | 20.71 | 15,096,945 | -0.22(-1.04%) |
May 11, 2015 | 21.32 | 21.51 | 20.84 | 20.93 | 17,528,796 | -0.29(-1.37%) |
May 08, 2015 | 21.21 | 21.52 | 21.07 | 21.22 | 17,357,220 | +0.35(+1.66%) |
May 07, 2015 | 20.72 | 20.98 | 20.49 | 20.88 | 16,908,996 | -0.32(-1.50%) |
May 06, 2015 | 21.55 | 21.57 | 21.00 | 21.20 | 15,277,799 | -0.08(-0.39%) |
May 05, 2015 | 21.48 | 21.64 | 21.17 | 21.28 | 17,688,544 | -0.04(-0.17%) |
May 04, 2015 | 21.71 | 21.84 | 21.19 | 21.32 | 14,668,614 | -0.25(-1.14%) |
May 01, 2015 | 21.31 | 21.83 | 21.22 | 21.56 | 22,160,248 | +0.36(+1.68%) |
Apr 30, 2015 | 20.67 | 21.56 | 20.43 | 21.21 | 27,528,936 | +0.35(+1.66%) |
Apr 29, 2015 | 20.47 | 21.05 | 20.40 | 20.86 | 23,482,102 | +0.19(+0.93%) |
Apr 28, 2015 | 20.47 | 20.80 | 20.35 | 20.67 | 35,673,312 | +0.78(+3.94%) |
Apr 27, 2015 | 19.37 | 20.16 | 19.28 | 19.88 | 28,577,070 | +0.91(+4.80%) |
Apr 24, 2015 | 18.64 | 19.38 | 18.64 | 18.97 | 25,285,820 | +0.68(+3.74%) |
Apr 23, 2015 | 18.07 | 18.75 | 17.82 | 18.29 | 28,624,186 | -0.46(-2.43%) |
Apr 22, 2015 | 18.64 | 18.95 | 18.41 | 18.75 | 17,350,706 | +0.31(+1.68%) |
Apr 21, 2015 | 18.74 | 18.80 | 18.26 | 18.44 | 21,418,710 | -0.39(-2.08%) |
Apr 20, 2015 | 18.82 | 19.31 | 18.73 | 18.83 | 16,782,474 | -0.01(-0.05%) |
Apr 17, 2015 | 18.69 | 18.93 | 18.55 | 18.84 | 18,929,198 | -0.15(-0.77%) |
Apr 16, 2015 | 18.88 | 19.33 | 18.67 | 18.98 | 28,462,030 | +0.15(+0.77%) |
Apr 15, 2015 | 17.35 | 19.20 | 17.34 | 18.84 | 47,034,152 | +1.57(+9.08%) |
Apr 14, 2015 | 16.81 | 17.29 | 16.65 | 17.27 | 18,575,076 | +0.63(+3.78%) |
Apr 13, 2015 | 16.78 | 16.83 | 16.50 | 16.64 | 11,830,828 | +0.01(+0.05%) |
Apr 10, 2015 | 17.03 | 17.18 | 16.58 | 16.63 | 15,114,032 | -0.44(-2.56%) |
Apr 09, 2015 | 17.00 | 17.45 | 16.97 | 17.07 | 13,554,108 | -0.04(-0.21%) |
Apr 08, 2015 | 17.52 | 17.63 | 17.08 | 17.10 | 13,142,147 | -0.15(-0.84%) |
Apr 07, 2015 | 17.47 | 17.58 | 17.20 | 17.25 | 13,815,545 | -0.15(-0.89%) |
Apr 06, 2015 | 17.51 | 17.63 | 17.39 | 17.40 | 15,143,692 | +0.14(+0.79%) |
Apr 02, 2015 | 17.09 | 17.27 | 17.27 | 17.27 | 15,565,106 | +0.03(+0.16%) |
Apr 01, 2015 | 17.36 | 17.54 | 17.08 | 17.24 | 26,773,340 | +0.02(+0.11%) |
Mar 31, 2015 | 17.46 | 17.46 | 17.08 | 17.22 | 27,959,138 | -0.39(-2.22%) |
Mar 30, 2015 | 17.13 | 17.78 | 17.09 | 17.61 | 17,595,128 | +0.53(+3.09%) |
Mar 27, 2015 | 17.36 | 17.39 | 16.96 | 17.09 | 22,947,732 | -0.64(-3.59%) |
Mar 26, 2015 | 17.76 | 18.18 | 17.50 | 17.72 | 23,858,776 | +0.37(+2.15%) |
Mar 25, 2015 | 17.41 | 17.77 | 17.26 | 17.35 | 23,229,816 | -0.08(-0.47%) |
Mar 24, 2015 | 17.13 | 17.66 | 16.84 | 17.43 | 40,158,908 | -0.14(-0.78%) |
Mar 23, 2015 | 16.90 | 17.66 | 16.83 | 17.57 | 25,117,586 | +0.84(+5.00%) |
Mar 20, 2015 | 15.80 | 17.11 | 15.78 | 16.73 | 43,025,972 | +1.05(+6.66%) |
Mar 19, 2015 | 16.40 | 16.40 | 15.53 | 15.69 | 26,519,080 | -0.88(-5.32%) |
Mar 18, 2015 | 15.56 | 16.71 | 15.47 | 16.57 | 26,951,482 | +0.74(+4.65%) |
Mar 17, 2015 | 16.15 | 16.22 | 15.78 | 15.83 | 22,577,770 | -0.50(-3.06%) |
Mar 16, 2015 | 16.40 | 16.61 | 15.93 | 16.33 | 19,024,684 | -0.15(-0.94%) |
Mar 13, 2015 | 16.83 | 16.83 | 16.25 | 16.49 | 20,029,180 | -0.68(-3.97%) |
Mar 12, 2015 | 17.61 | 17.84 | 17.09 | 17.17 | 15,087,930 | +0.07(+0.43%) |
Mar 11, 2015 | 17.12 | 17.16 | 16.60 | 17.09 | 15,142,497 | -0.03(-0.16%) |
Mar 10, 2015 | 17.33 | 17.66 | 17.09 | 17.12 | 17,272,446 | -0.71(-3.98%) |
Mar 09, 2015 | 17.56 | 17.97 | 17.56 | 17.83 | 11,445,842 | +0.16(+0.93%) |
Mar 06, 2015 | 18.17 | 18.31 | 17.58 | 17.67 | 22,104,720 | -0.68(-3.71%) |
Mar 05, 2015 | 18.98 | 19.01 | 18.30 | 18.35 | 19,727,152 | -0.62(-3.26%) |
Mar 04, 2015 | 18.77 | 19.06 | 18.29 | 18.97 | 21,010,818 | -0.11(-0.57%) |
Mar 03, 2015 | 19.08 | 19.66 | 19.06 | 19.08 | 12,284,045 | -0.13(-0.66%) |
Mar 02, 2015 | 19.66 | 19.49 | 18.86 | 19.20 | 16,577,430 | -0.45(-2.31%) |
Feb 27, 2015 | 19.32 | 19.80 | 19.16 | 19.66 | 13,824,147 | +0.47(+2.46%) |
Feb 26, 2015 | 19.90 | 19.90 | 19.12 | 19.19 | 15,584,505 | -0.35(-1.81%) |
Feb 25, 2015 | 19.33 | 19.69 | 19.16 | 19.54 | 12,456,886 | +0.25(+1.32%) |
Feb 24, 2015 | 19.15 | 19.45 | 18.95 | 19.29 | 13,602,323 | +0.57(+3.06%) |
Feb 23, 2015 | 19.15 | 19.15 | 18.52 | 18.71 | 16,891,986 | -0.63(-3.24%) |
Feb 20, 2015 | 19.19 | 19.36 | 19.00 | 19.34 | 13,991,188 | +0.15(+0.81%) |
Feb 19, 2015 | 19.05 | 19.32 | 19.00 | 19.19 | 20,608,786 | -0.16(-0.85%) |
Feb 18, 2015 | 18.97 | 19.61 | 18.79 | 19.35 | 21,353,180 | +0.31(+1.62%) |
Feb 17, 2015 | 18.28 | 19.24 | 18.14 | 19.04 | 30,242,796 | +0.60(+3.25%) |
Feb 13, 2015 | 17.97 | 18.44 | 18.44 | 18.44 | 21,489,264 | +0.75(+4.21%) |
Feb 12, 2015 | 17.28 | 17.79 | 17.20 | 17.69 | 19,161,466 | +0.79(+4.68%) |
Feb 11, 2015 | 16.96 | 17.04 | 16.42 | 16.90 | 20,617,580 | -0.10(-0.59%) |
Feb 10, 2015 | 17.49 | 17.50 | 16.79 | 17.00 | 18,084,656 | -0.73(-4.10%) |
Feb 09, 2015 | 17.20 | 17.98 | 17.13 | 17.73 | 21,384,674 | +0.60(+3.50%) |
Feb 06, 2015 | 17.49 | 17.70 | 17.11 | 17.13 | 24,612,316 | -0.67(-3.78%) |
Feb 05, 2015 | 16.57 | 17.83 | 16.46 | 17.80 | 38,923,152 | +1.18(+7.11%) |
Feb 04, 2015 | 16.78 | 16.86 | 16.37 | 16.62 | 24,673,744 | -0.63(-3.64%) |
Feb 03, 2015 | 16.63 | 17.50 | 16.49 | 17.25 | 36,459,920 | +1.39(+8.77%) |
Feb 02, 2015 | 15.43 | 15.90 | 15.28 | 15.86 | 23,323,602 | +0.58(+3.81%) |
Jan 30, 2015 | 15.21 | 15.69 | 15.10 | 15.28 | 30,012,534 | -0.02(-0.12%) |
Jan 29, 2015 | 15.83 | 15.83 | 14.93 | 15.30 | 36,598,532 | -0.54(-3.39%) |
Jan 28, 2015 | 16.61 | 16.65 | 15.81 | 15.83 | 30,145,958 | -0.87(-5.22%) |
Jan 27, 2015 | 16.54 | 17.14 | 16.37 | 16.70 | 37,237,668 | -1.07(-6.03%) |
Jan 26, 2015 | 17.40 | 17.82 | 17.23 | 17.78 | 17,915,474 | +0.29(+1.66%) |
Jan 23, 2015 | 17.96 | 18.05 | 17.44 | 17.49 | 25,484,178 | -0.71(-3.90%) |
Jan 22, 2015 | 18.61 | 18.69 | 17.94 | 18.19 | 20,948,990 | +0.15(+0.86%) |
Jan 21, 2015 | 17.37 | 18.23 | 17.35 | 18.04 | 23,495,382 | +0.53(+3.01%) |
Jan 20, 2015 | 17.49 | 17.59 | 17.14 | 17.51 | 18,553,720 | +0.03(+0.16%) |
Jan 16, 2015 | 16.93 | 17.56 | 16.88 | 17.49 | 28,009,564 | +0.83(+4.96%) |
Jan 15, 2015 | 17.34 | 17.54 | 16.65 | 16.66 | 27,886,706 | -0.37(-2.19%) |
Jan 14, 2015 | 17.50 | 17.59 | 16.22 | 17.03 | 66,050,796 | -2.09(-10.93%) |
Jan 13, 2015 | 20.52 | 20.63 | 19.04 | 19.12 | 33,088,012 | -1.56(-7.54%) |
Jan 12, 2015 | 20.64 | 20.77 | 20.12 | 20.68 | 17,147,430 | -0.34(-1.62%) |
Jan 09, 2015 | 21.09 | 21.17 | 20.69 | 21.02 | 11,047,779 | +0.07(+0.34%) |
Jan 08, 2015 | 20.66 | 21.07 | 20.46 | 20.95 | 12,143,406 | +0.46(+2.23%) |
Jan 07, 2015 | 20.44 | 20.53 | 20.07 | 20.49 | 13,104,851 | +0.30(+1.47%) |
Jan 06, 2015 | 19.90 | 20.43 | 19.82 | 20.20 | 17,573,722 | +0.34(+1.72%) |
Jan 05, 2015 | 20.68 | 20.68 | 19.68 | 19.86 | 26,449,160 | -1.26(-5.94%) |
Jan 02, 2015 | 20.93 | 21.26 | 20.87 | 21.11 | 10,408,601 | +0.17(+0.81%) |
Dec 31, 2014 | 21.11 | 20.94 | 20.94 | 20.94 | 13,847,882 | -0.20(-0.93%) |
Dec 30, 2014 | 20.86 | 21.31 | 20.83 | 21.14 | 16,434,561 | +0.29(+1.38%) |
Dec 29, 2014 | 21.14 | 21.29 | 20.79 | 20.85 | 13,554,088 | -0.22(-1.06%) |
Dec 26, 2014 | 20.66 | 21.42 | 20.63 | 21.08 | 12,398,710 | +0.54(+2.62%) |
Dec 24, 2014 | 20.32 | 20.54 | 20.54 | 20.54 | 6,268,441 | +0.06(+0.31%) |
Dec 23, 2014 | 20.30 | 20.78 | 20.19 | 20.48 | 12,466,194 | +0.26(+1.29%) |
Dec 22, 2014 | 21.05 | 21.09 | 20.05 | 20.22 | 16,196,974 | -0.76(-3.63%) |
Dec 19, 2014 | 20.53 | 21.04 | 20.36 | 20.98 | 26,769,240 | +0.52(+2.54%) |
Dec 18, 2014 | 20.25 | 20.47 | 19.87 | 20.46 | 23,598,322 | +0.62(+3.12%) |
Dec 17, 2014 | 19.09 | 19.94 | 19.02 | 19.84 | 24,884,512 | +0.84(+4.44%) |
Dec 16, 2014 | 19.07 | 19.68 | 18.77 | 19.00 | 25,899,672 | +0.14(+0.76%) |
Dec 15, 2014 | 19.80 | 19.83 | 18.85 | 18.85 | 24,313,898 | -0.67(-3.44%) |
Dec 12, 2014 | 20.60 | 20.61 | 19.52 | 19.53 | 31,149,550 | -1.08(-5.22%) |
Dec 11, 2014 | 20.92 | 21.36 | 20.49 | 20.60 | 29,791,378 | -0.88(-4.09%) |
Dec 10, 2014 | 22.34 | 22.42 | 21.47 | 21.48 | 18,695,206 | -1.05(-4.66%) |
Dec 09, 2014 | 22.09 | 22.53 | 21.86 | 22.53 | 24,161,196 | +0.00(+0.00%) |
Dec 08, 2014 | 23.24 | 23.44 | 22.48 | 22.53 | 16,531,208 | -0.79(-3.38%) |
Dec 05, 2014 | 23.51 | 23.64 | 23.17 | 23.32 | 11,082,981 | -0.38(-1.59%) |
Dec 04, 2014 | 23.85 | 24.06 | 23.57 | 23.69 | 9,899,546 | -0.24(-1.01%) |
Dec 03, 2014 | 23.43 | 24.11 | 23.36 | 23.94 | 16,352,474 | +0.74(+3.21%) |
Dec 02, 2014 | 23.09 | 23.75 | 22.82 | 23.19 | 19,041,154 | -0.30(-1.26%) |
Dec 01, 2014 | 23.95 | 23.98 | 22.86 | 23.49 | 23,556,962 | -0.58(-2.42%) |
Nov 28, 2014 | 24.53 | 24.55 | 23.88 | 24.07 | 24,123,480 | -2.23(-8.49%) |
Nov 26, 2014 | 26.23 | 26.30 | 26.30 | 26.30 | 8,895,796 | +0.05(+0.20%) |
Nov 25, 2014 | 26.05 | 26.34 | 26.04 | 26.25 | 8,912,217 | +0.15(+0.58%) |
Nov 24, 2014 | 26.63 | 26.67 | 26.01 | 26.10 | 11,995,045 | -0.43(-1.62%) |
Nov 21, 2014 | 26.67 | 26.82 | 26.22 | 26.53 | 19,071,802 | +0.91(+3.57%) |
Nov 20, 2014 | 24.92 | 25.66 | 24.88 | 25.61 | 9,827,468 | +0.44(+1.74%) |
Nov 19, 2014 | 25.26 | 25.34 | 24.81 | 25.17 | 10,862,137 | -0.10(-0.39%) |
Nov 18, 2014 | 25.55 | 25.64 | 25.12 | 25.27 | 12,411,959 | -0.21(-0.81%) |
Nov 17, 2014 | 25.31 | 25.62 | 25.07 | 25.48 | 11,360,729 | +0.11(+0.42%) |
Nov 14, 2014 | 24.89 | 25.41 | 24.74 | 25.37 | 14,132,191 | +0.36(+1.43%) |
Nov 13, 2014 | 25.65 | 25.74 | 24.94 | 25.01 | 12,835,409 | -0.59(-2.31%) |
Nov 12, 2014 | 25.53 | 25.98 | 25.46 | 25.60 | 12,801,516 | +0.12(+0.46%) |
Nov 11, 2014 | 25.06 | 25.56 | 25.01 | 25.49 | 11,681,132 | +0.37(+1.46%) |
Nov 10, 2014 | 25.45 | 25.59 | 25.06 | 25.12 | 12,734,246 | -0.29(-1.13%) |
Nov 07, 2014 | 24.88 | 25.45 | 24.88 | 25.41 | 16,078,473 | +0.69(+2.79%) |
Nov 06, 2014 | 24.39 | 24.90 | 24.27 | 24.72 | 15,114,281 | +0.39(+1.62%) |
Nov 05, 2014 | 24.85 | 24.94 | 24.29 | 24.32 | 17,980,070 | -0.59(-2.38%) |
Nov 04, 2014 | 24.81 | 25.23 | 24.74 | 24.91 | 11,494,868 | +0.00(+0.00%) |