Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.91 | 13.31 | 12.48 | 13.11 | 6,007,288 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.57 | 12.78 | 12.80 | 6,630,118 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.44 | 12.81 | 8,061,152 | +0.27(+2.18%) |
Oct 27, 2015 | 12.83 | 13.07 | 12.38 | 12.54 | 6,293,462 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.42 | 12.85 | 13.03 | 8,059,043 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,560,804 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,766,980 | +0.35(+2.79%) |
Oct 21, 2015 | 12.77 | 12.95 | 12.53 | 12.61 | 7,996,258 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,162,475 | +0.30(+2.38%) |
Oct 19, 2015 | 12.84 | 13.11 | 12.47 | 12.60 | 8,669,292 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.02 | 8,009,365 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.09 | 4,169,075 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,541,062 | +0.05(+0.38%) |
Oct 13, 2015 | 14.11 | 14.40 | 13.90 | 14.01 | 6,431,833 | -0.18(-1.24%) |
Oct 12, 2015 | 14.91 | 15.01 | 14.01 | 14.18 | 4,074,589 | -0.77(-5.12%) |
Oct 09, 2015 | 15.12 | 15.36 | 14.75 | 14.95 | 7,717,798 | +0.01(+0.06%) |
Oct 08, 2015 | 14.54 | 14.99 | 13.65 | 14.94 | 7,425,502 | +0.63(+4.43%) |
Oct 07, 2015 | 14.97 | 15.25 | 13.96 | 14.31 | 9,947,858 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.50 | 14.70 | 10,036,347 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,621,388 | +1.05(+8.35%) |
Oct 02, 2015 | 11.29 | 12.58 | 11.29 | 12.56 | 6,528,293 | +1.06(+9.19%) |
Oct 01, 2015 | 11.87 | 12.41 | 11.41 | 11.50 | 6,609,832 | -0.07(-0.61%) |
Sep 30, 2015 | 12.38 | 12.41 | 11.42 | 11.57 | 7,055,243 | -0.66(-5.40%) |
Sep 29, 2015 | 12.24 | 12.58 | 12.00 | 12.23 | 5,094,598 | +0.18(+1.46%) |
Sep 28, 2015 | 12.04 | 12.34 | 12.02 | 12.05 | 4,207,297 | -0.25(-2.00%) |
Sep 25, 2015 | 12.39 | 12.71 | 12.13 | 12.30 | 7,844,297 | +0.04(+0.36%) |
Sep 24, 2015 | 11.70 | 12.46 | 11.62 | 12.26 | 6,425,755 | +0.39(+3.26%) |
Sep 23, 2015 | 11.82 | 12.09 | 11.54 | 11.87 | 5,262,567 | +0.02(+0.19%) |
Sep 22, 2015 | 11.53 | 12.21 | 11.53 | 11.85 | 5,391,108 | +0.00(+0.04%) |
Sep 21, 2015 | 12.08 | 12.19 | 11.66 | 11.84 | 4,256,181 | -0.02(-0.15%) |
Sep 18, 2015 | 12.65 | 12.79 | 11.79 | 11.86 | 9,185,517 | -1.14(-8.80%) |
Sep 17, 2015 | 13.13 | 13.54 | 12.77 | 13.00 | 7,079,228 | -0.10(-0.74%) |
Sep 16, 2015 | 12.84 | 13.54 | 12.75 | 13.10 | 8,079,750 | +0.39(+3.05%) |
Sep 15, 2015 | 12.58 | 12.91 | 12.51 | 12.71 | 3,340,274 | +0.25(+1.98%) |
Sep 14, 2015 | 12.42 | 12.58 | 12.11 | 12.47 | 5,126,417 | -0.05(-0.42%) |
Sep 11, 2015 | 12.48 | 12.66 | 12.08 | 12.52 | 3,690,265 | -0.26(-2.00%) |
Sep 10, 2015 | 12.35 | 12.91 | 12.09 | 12.78 | 6,161,313 | +0.38(+3.05%) |
Sep 09, 2015 | 13.36 | 13.36 | 12.23 | 12.40 | 5,073,524 | -0.56(-4.35%) |
Sep 08, 2015 | 12.96 | 13.09 | 12.65 | 12.96 | 4,014,456 | +0.25(+1.94%) |
Sep 04, 2015 | 12.94 | 12.71 | 12.71 | 12.71 | 5,540,879 | -0.34(-2.61%) |
Sep 03, 2015 | 13.05 | 13.49 | 12.71 | 13.05 | 6,680,592 | +0.13(+1.01%) |
Sep 02, 2015 | 13.71 | 14.00 | 12.50 | 12.92 | 7,192,736 | -0.51(-3.78%) |
Sep 01, 2015 | 13.60 | 13.96 | 13.18 | 13.43 | 7,404,004 | -0.80(-5.65%) |
Aug 31, 2015 | 13.41 | 14.38 | 12.94 | 14.24 | 7,503,065 | +0.53(+3.89%) |
Aug 28, 2015 | 12.96 | 14.35 | 12.96 | 13.70 | 7,560,640 | +0.52(+3.98%) |
Aug 27, 2015 | 12.25 | 13.19 | 12.25 | 13.18 | 8,155,616 | +1.26(+10.57%) |
Aug 26, 2015 | 12.01 | 12.04 | 11.35 | 11.92 | 9,524,059 | +0.34(+2.95%) |
Aug 25, 2015 | 12.55 | 12.81 | 11.54 | 11.58 | 8,966,200 | -0.35(-2.93%) |
Aug 24, 2015 | 12.24 | 12.53 | 11.67 | 11.93 | 13,227,140 | -0.89(-6.96%) |
Aug 21, 2015 | 13.50 | 13.86 | 12.78 | 12.82 | 8,715,510 | -0.76(-5.60%) |
Aug 20, 2015 | 13.88 | 14.28 | 13.53 | 13.58 | 4,900,729 | -0.37(-2.63%) |
Aug 19, 2015 | 14.49 | 14.65 | 13.80 | 13.95 | 4,577,552 | -0.66(-4.55%) |
Aug 18, 2015 | 14.40 | 14.71 | 14.20 | 14.61 | 4,516,411 | +0.21(+1.46%) |
Aug 17, 2015 | 14.70 | 14.79 | 14.18 | 14.40 | 5,865,744 | -0.23(-1.55%) |
Aug 14, 2015 | 15.35 | 15.70 | 14.55 | 14.63 | 5,240,776 | -0.73(-4.73%) |
Aug 13, 2015 | 15.58 | 15.73 | 15.05 | 15.35 | 3,951,151 | -0.48(-3.04%) |
Aug 12, 2015 | 15.28 | 15.98 | 15.13 | 15.84 | 5,530,741 | +0.57(+3.72%) |
Aug 11, 2015 | 15.41 | 15.64 | 14.98 | 15.27 | 6,342,437 | -0.56(-3.54%) |
Aug 10, 2015 | 14.98 | 15.88 | 14.68 | 15.83 | 4,892,248 | +1.05(+7.10%) |
Aug 07, 2015 | 15.47 | 15.98 | 14.69 | 14.78 | 5,880,097 | -0.92(-5.85%) |
Aug 06, 2015 | 14.54 | 15.98 | 14.29 | 15.70 | 10,270,797 | +1.07(+7.29%) |
Aug 05, 2015 | 14.99 | 15.20 | 14.42 | 14.63 | 5,040,901 | -0.11(-0.77%) |
Aug 04, 2015 | 14.62 | 14.93 | 14.47 | 14.74 | 5,666,166 | +0.26(+1.81%) |
Aug 03, 2015 | 14.71 | 14.71 | 13.92 | 14.48 | 6,814,235 | +0.07(+0.46%) |
Jul 31, 2015 | 14.77 | 14.93 | 14.32 | 14.41 | 4,664,217 | -0.39(-2.63%) |
Jul 30, 2015 | 14.86 | 15.28 | 14.59 | 14.80 | 9,156,326 | -0.22(-1.46%) |
Jul 29, 2015 | 14.19 | 15.18 | 13.88 | 15.02 | 6,237,317 | +0.62(+4.31%) |
Jul 28, 2015 | 13.94 | 14.60 | 13.61 | 14.40 | 6,478,783 | +0.66(+4.77%) |
Jul 27, 2015 | 13.84 | 14.22 | 13.40 | 13.75 | 7,061,215 | -0.34(-2.42%) |
Jul 24, 2015 | 15.03 | 15.18 | 14.04 | 14.09 | 6,328,417 | -0.89(-5.95%) |
Jul 23, 2015 | 14.66 | 16.00 | 14.42 | 14.98 | 7,352,558 | +0.38(+2.57%) |
Jul 22, 2015 | 14.57 | 14.77 | 14.39 | 14.60 | 6,462,724 | -0.17(-1.13%) |
Jul 21, 2015 | 14.65 | 14.96 | 14.57 | 14.77 | 4,594,816 | +0.33(+2.30%) |
Jul 20, 2015 | 14.52 | 14.57 | 14.12 | 14.44 | 6,128,942 | -0.13(-0.90%) |
Jul 17, 2015 | 14.93 | 15.18 | 14.56 | 14.57 | 5,497,405 | -0.44(-2.91%) |
Jul 16, 2015 | 15.66 | 15.73 | 14.99 | 15.00 | 5,173,874 | -0.20(-1.32%) |
Jul 15, 2015 | 15.97 | 16.04 | 15.16 | 15.21 | 4,256,667 | -0.95(-5.90%) |
Jul 14, 2015 | 15.70 | 16.21 | 15.56 | 16.16 | 3,784,014 | +0.49(+3.13%) |
Jul 13, 2015 | 15.56 | 15.91 | 15.35 | 15.67 | 3,530,274 | +0.18(+1.19%) |
Jul 10, 2015 | 15.63 | 15.76 | 15.30 | 15.49 | 4,432,539 | +0.08(+0.51%) |
Jul 09, 2015 | 15.43 | 15.63 | 15.18 | 15.41 | 4,729,544 | +0.31(+2.09%) |
Jul 08, 2015 | 15.03 | 15.43 | 14.94 | 15.09 | 5,913,939 | -0.26(-1.71%) |
Jul 07, 2015 | 14.94 | 15.38 | 14.51 | 15.35 | 4,668,505 | +0.43(+2.87%) |
Jul 06, 2015 | 15.22 | 15.46 | 14.87 | 14.93 | 4,984,143 | -0.62(-3.99%) |
Jul 02, 2015 | 15.67 | 15.55 | 15.55 | 15.55 | 3,246,646 | +0.04(+0.23%) |
Jul 01, 2015 | 16.41 | 16.44 | 15.45 | 15.51 | 5,521,440 | -0.94(-5.71%) |
Jun 30, 2015 | 16.61 | 16.68 | 16.28 | 16.45 | 2,798,422 | +0.03(+0.19%) |
Jun 29, 2015 | 16.06 | 16.74 | 16.00 | 16.42 | 4,302,015 | +0.04(+0.27%) |
Jun 26, 2015 | 16.26 | 16.50 | 16.02 | 16.38 | 8,650,227 | +0.04(+0.21%) |
Jun 25, 2015 | 16.83 | 17.01 | 16.33 | 16.34 | 5,337,618 | -0.60(-3.56%) |
Jun 24, 2015 | 17.39 | 17.54 | 16.93 | 16.95 | 3,956,605 | -0.55(-3.15%) |
Jun 23, 2015 | 17.36 | 17.64 | 17.28 | 17.50 | 2,920,358 | +0.14(+0.81%) |
Jun 22, 2015 | 17.40 | 17.50 | 17.14 | 17.36 | 4,283,374 | +0.07(+0.40%) |
Jun 19, 2015 | 17.56 | 17.78 | 17.10 | 17.29 | 5,012,390 | -0.32(-1.84%) |
Jun 18, 2015 | 18.38 | 18.56 | 17.59 | 17.61 | 4,351,553 | -0.69(-3.77%) |
Jun 17, 2015 | 18.55 | 18.73 | 18.12 | 18.30 | 2,265,157 | +0.05(+0.29%) |
Jun 16, 2015 | 18.14 | 18.35 | 18.06 | 18.25 | 2,158,039 | +0.17(+0.92%) |
Jun 15, 2015 | 18.01 | 18.27 | 17.80 | 18.08 | 2,957,470 | -0.24(-1.34%) |
Jun 12, 2015 | 18.31 | 18.53 | 18.31 | 18.33 | 2,224,134 | -0.22(-1.18%) |
Jun 11, 2015 | 18.74 | 18.74 | 18.37 | 18.55 | 2,690,935 | -0.17(-0.89%) |
Jun 10, 2015 | 18.58 | 18.84 | 18.50 | 18.71 | 2,325,467 | +0.48(+2.64%) |
Jun 09, 2015 | 18.47 | 18.76 | 18.14 | 18.23 | 4,058,865 | -0.06(-0.34%) |
Jun 08, 2015 | 18.28 | 18.47 | 17.97 | 18.29 | 4,842,226 | +0.09(+0.48%) |
Jun 05, 2015 | 17.54 | 18.61 | 17.48 | 18.21 | 3,804,127 | +0.54(+3.05%) |
Jun 04, 2015 | 17.92 | 18.10 | 17.65 | 17.67 | 2,495,753 | -0.41(-2.26%) |
Jun 03, 2015 | 18.03 | 18.44 | 17.93 | 18.07 | 2,863,337 | +0.00(+0.00%) |
Jun 02, 2015 | 17.51 | 18.36 | 17.51 | 18.07 | 2,301,729 | +0.67(+3.85%) |
Jun 01, 2015 | 17.65 | 17.65 | 17.13 | 17.40 | 3,111,802 | -0.17(-0.99%) |
May 29, 2015 | 17.42 | 17.91 | 17.39 | 17.58 | 4,140,822 | +0.21(+1.20%) |
May 28, 2015 | 17.60 | 17.68 | 17.14 | 17.37 | 4,088,346 | -0.31(-1.75%) |
May 27, 2015 | 17.36 | 17.72 | 17.16 | 17.68 | 4,233,238 | +0.22(+1.27%) |
May 26, 2015 | 18.14 | 18.36 | 17.34 | 17.46 | 5,651,922 | -1.17(-6.26%) |
May 22, 2015 | 18.51 | 18.62 | 18.62 | 18.62 | 2,046,355 | -0.09(-0.46%) |
May 21, 2015 | 18.36 | 18.91 | 18.27 | 18.71 | 3,727,007 | +0.55(+3.02%) |
May 20, 2015 | 17.82 | 18.30 | 17.72 | 18.16 | 3,376,344 | +0.32(+1.80%) |
May 19, 2015 | 18.42 | 18.42 | 17.36 | 17.84 | 6,086,105 | -0.76(-4.07%) |
May 18, 2015 | 18.18 | 18.73 | 17.91 | 18.60 | 4,353,493 | +0.42(+2.30%) |
May 15, 2015 | 18.21 | 18.31 | 17.84 | 18.18 | 5,297,926 | -0.09(-0.48%) |
May 14, 2015 | 18.68 | 18.90 | 18.16 | 18.27 | 3,516,182 | -0.31(-1.66%) |
May 13, 2015 | 18.87 | 18.97 | 18.48 | 18.58 | 4,559,469 | -0.14(-0.77%) |
May 12, 2015 | 18.31 | 18.93 | 17.92 | 18.72 | 4,631,229 | +0.38(+2.09%) |
May 11, 2015 | 18.91 | 19.07 | 18.24 | 18.34 | 5,005,088 | -0.90(-4.66%) |
May 08, 2015 | 18.66 | 19.28 | 18.19 | 19.23 | 3,999,478 | +0.77(+4.20%) |
May 07, 2015 | 18.84 | 18.88 | 18.20 | 18.46 | 6,544,459 | -0.46(-2.44%) |
May 06, 2015 | 19.07 | 19.54 | 18.74 | 18.92 | 7,414,786 | +0.17(+0.91%) |
May 05, 2015 | 19.55 | 19.85 | 18.68 | 18.75 | 4,873,355 | -0.55(-2.84%) |
May 04, 2015 | 19.52 | 19.63 | 19.00 | 19.30 | 3,264,612 | -0.25(-1.27%) |
May 01, 2015 | 19.36 | 19.63 | 18.99 | 19.55 | 4,534,900 | +0.10(+0.49%) |
Apr 30, 2015 | 20.11 | 20.11 | 19.25 | 19.45 | 5,349,764 | -0.20(-1.00%) |
Apr 29, 2015 | 18.79 | 19.82 | 18.55 | 19.65 | 6,264,080 | +0.80(+4.22%) |
Apr 28, 2015 | 18.40 | 18.92 | 18.30 | 18.85 | 4,749,541 | +0.44(+2.41%) |
Apr 27, 2015 | 18.76 | 19.09 | 18.41 | 18.41 | 4,477,907 | -0.00(-0.02%) |
Apr 24, 2015 | 19.05 | 19.14 | 18.34 | 18.41 | 4,406,380 | -0.53(-2.78%) |
Apr 23, 2015 | 18.27 | 19.19 | 18.20 | 18.94 | 8,888,419 | +0.65(+3.57%) |
Apr 22, 2015 | 17.86 | 18.50 | 17.71 | 18.28 | 7,087,910 | +0.60(+3.37%) |
Apr 21, 2015 | 18.41 | 18.56 | 17.61 | 17.69 | 4,116,873 | -0.65(-3.54%) |
Apr 20, 2015 | 18.43 | 18.88 | 18.27 | 18.34 | 4,416,680 | -0.16(-0.85%) |
Apr 17, 2015 | 18.78 | 19.00 | 18.34 | 18.49 | 4,347,832 | -0.44(-2.30%) |
Apr 16, 2015 | 19.54 | 19.92 | 18.89 | 18.93 | 7,676,324 | -0.64(-3.29%) |
Apr 15, 2015 | 18.76 | 19.63 | 18.58 | 19.57 | 8,676,307 | +0.88(+4.70%) |
Apr 14, 2015 | 17.90 | 18.81 | 17.71 | 18.69 | 7,640,707 | +0.99(+5.58%) |
Apr 13, 2015 | 17.89 | 17.89 | 17.35 | 17.70 | 5,384,687 | +0.28(+1.62%) |
Apr 10, 2015 | 17.54 | 17.58 | 17.01 | 17.42 | 4,206,644 | +0.04(+0.25%) |
Apr 09, 2015 | 17.13 | 17.67 | 16.96 | 17.38 | 6,384,931 | +0.59(+3.53%) |
Apr 08, 2015 | 17.62 | 17.75 | 16.76 | 16.79 | 6,154,266 | -0.79(-4.50%) |
Apr 07, 2015 | 17.74 | 18.20 | 17.48 | 17.58 | 7,721,835 | -0.11(-0.64%) |
Apr 06, 2015 | 17.01 | 17.87 | 16.93 | 17.69 | 7,671,063 | +0.84(+4.96%) |
Apr 02, 2015 | 16.74 | 16.86 | 16.86 | 16.86 | 5,021,201 | +0.03(+0.16%) |
Apr 01, 2015 | 16.43 | 17.15 | 16.23 | 16.83 | 6,902,924 | +0.49(+3.01%) |
Mar 31, 2015 | 16.53 | 16.68 | 16.25 | 16.34 | 5,516,844 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.09 | 16.46 | 4,160,827 | -0.03(-0.18%) |
Mar 27, 2015 | 16.53 | 16.67 | 16.02 | 16.50 | 3,771,278 | -0.12(-0.73%) |
Mar 26, 2015 | 16.80 | 17.13 | 16.44 | 16.62 | 5,655,873 | +0.05(+0.29%) |
Mar 25, 2015 | 16.51 | 16.80 | 16.25 | 16.57 | 5,381,916 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.37 | 15.65 | 16.35 | 3,956,735 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.84 | 3,654,262 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.13 | 15.40 | 15.57 | 8,711,220 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,462,578 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.19 | 14.89 | 15.99 | 6,609,755 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,330,271 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.17 | 14.91 | 6,687,504 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.85 | 4,538,842 | -0.22(-1.44%) |
Mar 12, 2015 | 15.05 | 15.30 | 14.83 | 15.06 | 4,446,712 | +0.12(+0.82%) |
Mar 11, 2015 | 14.77 | 15.08 | 14.61 | 14.94 | 4,616,943 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.35 | 14.74 | 14.76 | 5,976,303 | -0.74(-4.77%) |
Mar 09, 2015 | 16.04 | 16.16 | 15.32 | 15.50 | 8,145,739 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.99 | 8,406,504 | -0.86(-5.09%) |
Mar 05, 2015 | 16.04 | 16.89 | 15.69 | 16.84 | 9,507,900 | +0.75(+4.68%) |
Mar 04, 2015 | 16.29 | 16.25 | 15.71 | 16.09 | 5,074,320 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,919,151 | +0.48(+3.02%) |
Mar 02, 2015 | 16.04 | 16.21 | 15.47 | 15.78 | 7,381,741 | -0.39(-2.44%) |
Feb 27, 2015 | 15.50 | 16.32 | 15.43 | 16.17 | 6,122,856 | +0.72(+4.68%) |
Feb 26, 2015 | 15.35 | 15.61 | 15.15 | 15.45 | 5,254,043 | -0.01(-0.06%) |
Feb 25, 2015 | 15.35 | 15.65 | 14.86 | 15.46 | 5,002,642 | +0.32(+2.12%) |
Feb 24, 2015 | 15.36 | 15.59 | 14.64 | 15.14 | 4,665,104 | -0.10(-0.62%) |
Feb 23, 2015 | 15.54 | 15.63 | 14.96 | 15.23 | 6,580,429 | -0.62(-3.93%) |
Feb 20, 2015 | 15.99 | 16.06 | 15.53 | 15.86 | 4,172,955 | -0.06(-0.38%) |
Feb 19, 2015 | 15.37 | 16.36 | 15.34 | 15.92 | 6,453,942 | -0.12(-0.76%) |
Feb 18, 2015 | 15.89 | 16.31 | 15.68 | 16.04 | 5,870,456 | +0.03(+0.16%) |
Feb 17, 2015 | 15.58 | 16.06 | 14.95 | 16.01 | 4,815,162 | +0.31(+1.98%) |
Feb 13, 2015 | 15.03 | 15.70 | 15.70 | 15.70 | 8,387,805 | +0.98(+6.64%) |
Feb 12, 2015 | 14.90 | 15.46 | 14.69 | 14.72 | 6,359,894 | +0.16(+1.13%) |
Feb 11, 2015 | 14.20 | 14.81 | 14.13 | 14.56 | 4,721,831 | +0.03(+0.24%) |
Feb 10, 2015 | 15.65 | 15.66 | 14.36 | 14.52 | 9,003,639 | -1.00(-6.41%) |
Feb 09, 2015 | 15.67 | 15.97 | 15.44 | 15.52 | 5,935,982 | -0.07(-0.44%) |
Feb 06, 2015 | 15.29 | 15.69 | 14.91 | 15.59 | 6,862,155 | +0.42(+2.74%) |
Feb 05, 2015 | 14.60 | 15.54 | 14.60 | 15.17 | 9,118,201 | +0.51(+3.48%) |
Feb 04, 2015 | 15.05 | 15.10 | 14.16 | 14.66 | 14,808,812 | -0.73(-4.72%) |
Feb 03, 2015 | 15.78 | 16.57 | 15.22 | 15.39 | 11,952,979 | +0.03(+0.23%) |
Feb 02, 2015 | 14.84 | 15.48 | 14.78 | 15.35 | 12,068,265 | +0.50(+3.38%) |
Jan 30, 2015 | 13.69 | 14.96 | 13.61 | 14.85 | 7,394,501 | +1.01(+7.32%) |
Jan 29, 2015 | 13.62 | 13.87 | 12.79 | 13.84 | 7,544,992 | +0.18(+1.33%) |
Jan 28, 2015 | 14.81 | 14.92 | 13.26 | 13.66 | 12,176,210 | -1.28(-8.55%) |
Jan 27, 2015 | 14.07 | 15.15 | 14.07 | 14.93 | 7,533,955 | +0.68(+4.77%) |
Jan 26, 2015 | 13.77 | 14.26 | 13.64 | 14.26 | 3,476,088 | +0.53(+3.85%) |
Jan 23, 2015 | 13.68 | 14.35 | 13.60 | 13.73 | 6,180,107 | -0.07(-0.50%) |
Jan 22, 2015 | 13.70 | 13.95 | 13.32 | 13.80 | 6,056,558 | +0.13(+0.95%) |
Jan 21, 2015 | 12.98 | 13.71 | 12.95 | 13.67 | 6,662,511 | +0.86(+6.69%) |
Jan 20, 2015 | 12.57 | 12.87 | 12.13 | 12.81 | 7,508,452 | +0.06(+0.48%) |
Jan 16, 2015 | 11.95 | 12.79 | 11.88 | 12.75 | 5,984,985 | +0.87(+7.36%) |
Jan 15, 2015 | 12.58 | 12.86 | 11.85 | 11.87 | 8,276,645 | -0.54(-4.32%) |
Jan 14, 2015 | 11.91 | 12.51 | 11.60 | 12.41 | 8,850,501 | +0.27(+2.21%) |
Jan 13, 2015 | 12.07 | 12.37 | 11.78 | 12.14 | 7,216,868 | +0.10(+0.79%) |
Jan 12, 2015 | 12.28 | 12.50 | 11.63 | 12.05 | 7,300,414 | -0.67(-5.24%) |
Jan 09, 2015 | 12.78 | 12.90 | 12.24 | 12.71 | 5,645,161 | -0.05(-0.41%) |
Jan 08, 2015 | 12.91 | 13.24 | 12.69 | 12.77 | 6,948,754 | +0.03(+0.27%) |
Jan 07, 2015 | 13.42 | 13.92 | 12.59 | 12.73 | 4,973,311 | -0.47(-3.54%) |
Jan 06, 2015 | 13.56 | 13.79 | 13.02 | 13.20 | 5,062,271 | -0.45(-3.30%) |
Jan 05, 2015 | 14.14 | 14.18 | 13.34 | 13.65 | 4,388,209 | -0.76(-5.29%) |
Jan 02, 2015 | 14.39 | 14.65 | 14.08 | 14.41 | 2,888,386 | +0.05(+0.36%) |
Dec 31, 2014 | 14.34 | 14.36 | 14.36 | 14.36 | 4,475,468 | -0.19(-1.31%) |
Dec 30, 2014 | 14.51 | 14.80 | 14.28 | 14.55 | 2,061,841 | -0.07(-0.47%) |
Dec 29, 2014 | 14.50 | 14.99 | 14.39 | 14.62 | 2,771,245 | +0.25(+1.75%) |
Dec 26, 2014 | 14.56 | 14.83 | 14.08 | 14.37 | 3,365,938 | -0.03(-0.18%) |
Dec 24, 2014 | 14.47 | 14.39 | 14.39 | 14.39 | 2,568,056 | -0.18(-1.25%) |
Dec 23, 2014 | 14.71 | 14.88 | 14.25 | 14.58 | 5,283,705 | -0.17(-1.17%) |
Dec 22, 2014 | 14.87 | 14.94 | 14.24 | 14.75 | 5,816,057 | -0.35(-2.35%) |
Dec 19, 2014 | 14.63 | 15.16 | 14.36 | 15.10 | 11,894,901 | +0.70(+4.87%) |
Dec 18, 2014 | 14.69 | 14.94 | 13.85 | 14.40 | 8,860,680 | +0.43(+3.07%) |
Dec 17, 2014 | 13.05 | 14.75 | 12.84 | 13.97 | 10,028,122 | +1.07(+8.28%) |
Dec 16, 2014 | 12.24 | 13.88 | 12.13 | 12.90 | 9,551,176 | +0.50(+4.05%) |
Dec 15, 2014 | 12.56 | 12.82 | 12.33 | 12.40 | 5,886,170 | -0.03(-0.21%) |
Dec 12, 2014 | 12.63 | 13.02 | 12.40 | 12.43 | 5,456,645 | -0.60(-4.59%) |
Dec 11, 2014 | 12.91 | 13.49 | 12.91 | 13.03 | 9,199,579 | +0.12(+0.91%) |
Dec 10, 2014 | 13.23 | 13.44 | 12.75 | 12.91 | 11,592,416 | -0.75(-5.51%) |
Dec 09, 2014 | 13.02 | 13.74 | 13.02 | 13.66 | 8,011,909 | +0.46(+3.47%) |
Dec 08, 2014 | 13.45 | 13.54 | 13.08 | 13.20 | 10,246,425 | -0.50(-3.63%) |
Dec 05, 2014 | 14.48 | 14.58 | 13.63 | 13.70 | 8,123,011 | -0.82(-5.63%) |
Dec 04, 2014 | 15.19 | 15.19 | 14.37 | 14.52 | 6,529,272 | -0.57(-3.76%) |
Dec 03, 2014 | 14.97 | 15.57 | 14.93 | 15.09 | 6,004,575 | -0.09(-0.62%) |
Dec 02, 2014 | 15.10 | 15.72 | 15.10 | 15.18 | 7,368,811 | -0.02(-0.11%) |
Dec 01, 2014 | 15.28 | 15.62 | 14.69 | 15.20 | 5,853,594 | -0.02(-0.11%) |
Nov 28, 2014 | 16.34 | 16.34 | 14.89 | 15.21 | 5,043,076 | -2.33(-13.26%) |
Nov 26, 2014 | 17.93 | 17.54 | 17.54 | 17.54 | 4,867,076 | -0.58(-3.23%) |
Nov 25, 2014 | 18.06 | 18.69 | 17.99 | 18.13 | 4,976,538 | -0.45(-2.43%) |
Nov 24, 2014 | 18.53 | 18.86 | 18.25 | 18.58 | 6,792,693 | -0.03(-0.18%) |
Nov 21, 2014 | 18.68 | 19.38 | 18.40 | 18.61 | 5,580,950 | +0.31(+1.69%) |
Nov 20, 2014 | 17.53 | 18.35 | 17.49 | 18.30 | 8,820,853 | +0.77(+4.37%) |
Nov 19, 2014 | 17.51 | 17.60 | 17.04 | 17.54 | 6,147,559 | +0.11(+0.62%) |
Nov 18, 2014 | 17.59 | 17.92 | 17.24 | 17.43 | 5,918,381 | -0.31(-1.77%) |
Nov 17, 2014 | 18.10 | 18.29 | 17.40 | 17.74 | 5,428,557 | -0.60(-3.28%) |
Nov 14, 2014 | 18.28 | 18.71 | 17.68 | 18.35 | 5,584,548 | +0.21(+1.19%) |
Nov 13, 2014 | 18.32 | 18.46 | 17.47 | 18.13 | 8,039,601 | -0.49(-2.61%) |
Nov 12, 2014 | 18.94 | 19.39 | 18.47 | 18.62 | 4,986,924 | -0.43(-2.28%) |
Nov 11, 2014 | 18.78 | 19.22 | 18.47 | 19.05 | 4,094,316 | +0.34(+1.79%) |
Nov 10, 2014 | 19.39 | 19.80 | 18.63 | 18.72 | 3,869,535 | -0.52(-2.68%) |
Nov 07, 2014 | 18.79 | 19.60 | 18.79 | 19.23 | 4,482,829 | +0.39(+2.08%) |
Nov 06, 2014 | 18.31 | 18.89 | 18.10 | 18.84 | 5,518,638 | +0.28(+1.48%) |
Nov 05, 2014 | 18.53 | 19.14 | 18.29 | 18.56 | 5,615,491 | +0.31(+1.67%) |
Nov 04, 2014 | 19.31 | 19.34 | 18.21 | 18.26 | 6,785,042 | -1.45(-7.33%) |