Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.76 | 14.93 | 14.32 | 14.41 | 4,665,438 | -0.39(-2.63%) |
Jul 30, 2015 | 14.85 | 15.28 | 14.58 | 14.80 | 9,158,722 | -0.22(-1.45%) |
Jul 29, 2015 | 14.19 | 15.18 | 13.87 | 15.02 | 6,238,949 | +0.62(+4.31%) |
Jul 28, 2015 | 13.93 | 14.60 | 13.61 | 14.40 | 6,480,478 | +0.66(+4.77%) |
Jul 27, 2015 | 13.84 | 14.21 | 13.39 | 13.74 | 7,063,063 | -0.34(-2.42%) |
Jul 24, 2015 | 15.03 | 15.18 | 14.04 | 14.08 | 6,330,073 | -0.89(-5.95%) |
Jul 23, 2015 | 14.65 | 16.00 | 14.42 | 14.97 | 7,354,482 | +0.38(+2.57%) |
Jul 22, 2015 | 14.56 | 14.76 | 14.39 | 14.60 | 6,464,415 | -0.17(-1.12%) |
Jul 21, 2015 | 14.64 | 14.96 | 14.56 | 14.76 | 4,596,019 | +0.33(+2.30%) |
Jul 20, 2015 | 14.52 | 14.56 | 14.12 | 14.43 | 6,130,546 | -0.13(-0.90%) |
Jul 17, 2015 | 14.93 | 15.18 | 14.56 | 14.56 | 5,498,844 | -0.44(-2.91%) |
Jul 16, 2015 | 15.66 | 15.73 | 14.98 | 15.00 | 5,175,228 | -0.20(-1.32%) |
Jul 15, 2015 | 15.96 | 16.03 | 15.15 | 15.20 | 4,257,781 | -0.95(-5.90%) |
Jul 14, 2015 | 15.69 | 16.21 | 15.55 | 16.15 | 3,785,005 | +0.49(+3.13%) |
Jul 13, 2015 | 15.55 | 15.91 | 15.35 | 15.67 | 3,531,198 | +0.18(+1.19%) |
Jul 10, 2015 | 15.63 | 15.75 | 15.30 | 15.48 | 4,433,699 | +0.08(+0.51%) |
Jul 09, 2015 | 15.43 | 15.63 | 15.18 | 15.40 | 4,730,781 | +0.31(+2.09%) |
Jul 08, 2015 | 15.03 | 15.42 | 14.94 | 15.09 | 5,915,486 | -0.26(-1.71%) |
Jul 07, 2015 | 14.94 | 15.38 | 14.51 | 15.35 | 4,669,726 | +0.43(+2.87%) |
Jul 06, 2015 | 15.22 | 15.46 | 14.87 | 14.92 | 4,985,447 | -0.62(-3.99%) |
Jul 02, 2015 | 15.67 | 15.54 | 15.54 | 15.54 | 3,247,496 | +0.03(+0.23%) |
Jul 01, 2015 | 16.41 | 16.43 | 15.45 | 15.51 | 5,522,885 | -0.94(-5.71%) |
Jun 30, 2015 | 16.61 | 16.68 | 16.28 | 16.45 | 2,799,154 | +0.03(+0.19%) |
Jun 29, 2015 | 16.06 | 16.74 | 16.00 | 16.42 | 4,303,141 | +0.04(+0.27%) |
Jun 26, 2015 | 16.25 | 16.50 | 16.02 | 16.37 | 8,652,490 | +0.04(+0.21%) |
Jun 25, 2015 | 16.83 | 17.00 | 16.32 | 16.34 | 5,339,014 | -0.60(-3.56%) |
Jun 24, 2015 | 17.39 | 17.54 | 16.92 | 16.94 | 3,957,640 | -0.55(-3.15%) |
Jun 23, 2015 | 17.35 | 17.63 | 17.28 | 17.49 | 2,921,122 | +0.14(+0.81%) |
Jun 22, 2015 | 17.40 | 17.49 | 17.14 | 17.35 | 4,284,495 | +0.07(+0.40%) |
Jun 19, 2015 | 17.55 | 17.77 | 17.10 | 17.28 | 5,013,702 | -0.32(-1.84%) |
Jun 18, 2015 | 18.38 | 18.56 | 17.59 | 17.61 | 4,352,691 | -0.69(-3.77%) |
Jun 17, 2015 | 18.55 | 18.73 | 18.11 | 18.30 | 2,265,750 | +0.05(+0.29%) |
Jun 16, 2015 | 18.14 | 18.35 | 18.05 | 18.24 | 2,158,604 | +0.17(+0.92%) |
Jun 15, 2015 | 18.01 | 18.27 | 17.80 | 18.08 | 2,958,243 | -0.24(-1.34%) |
Jun 12, 2015 | 18.31 | 18.52 | 18.31 | 18.32 | 2,224,716 | -0.22(-1.18%) |
Jun 11, 2015 | 18.73 | 18.73 | 18.37 | 18.54 | 2,691,640 | -0.17(-0.89%) |
Jun 10, 2015 | 18.58 | 18.84 | 18.50 | 18.71 | 2,326,076 | +0.48(+2.64%) |
Jun 09, 2015 | 18.46 | 18.75 | 18.13 | 18.23 | 4,059,927 | -0.06(-0.33%) |
Jun 08, 2015 | 18.27 | 18.46 | 17.96 | 18.29 | 4,843,494 | +0.09(+0.48%) |
Jun 05, 2015 | 17.53 | 18.61 | 17.48 | 18.20 | 3,805,123 | +0.54(+3.05%) |
Jun 04, 2015 | 17.91 | 18.10 | 17.64 | 17.66 | 2,496,407 | -0.41(-2.26%) |
Jun 03, 2015 | 18.03 | 18.44 | 17.92 | 18.07 | 2,864,086 | +0.00(+0.00%) |
Jun 02, 2015 | 17.50 | 18.36 | 17.50 | 18.07 | 2,302,331 | +0.67(+3.85%) |
Jun 01, 2015 | 17.64 | 17.64 | 17.12 | 17.40 | 3,112,617 | -0.17(-0.99%) |
May 29, 2015 | 17.42 | 17.90 | 17.38 | 17.57 | 4,141,906 | +0.21(+1.20%) |
May 28, 2015 | 17.59 | 17.68 | 17.14 | 17.37 | 4,089,416 | -0.31(-1.75%) |
May 27, 2015 | 17.36 | 17.71 | 17.16 | 17.67 | 4,234,346 | +0.22(+1.27%) |
May 26, 2015 | 18.13 | 18.36 | 17.34 | 17.45 | 5,653,402 | -1.17(-6.26%) |
May 22, 2015 | 18.50 | 18.62 | 18.62 | 18.62 | 2,046,891 | -0.09(-0.47%) |
May 21, 2015 | 18.36 | 18.91 | 18.26 | 18.70 | 3,727,983 | +0.55(+3.02%) |
May 20, 2015 | 17.82 | 18.30 | 17.71 | 18.16 | 3,377,227 | +0.32(+1.80%) |
May 19, 2015 | 18.42 | 18.42 | 17.36 | 17.84 | 6,087,698 | -0.76(-4.07%) |
May 18, 2015 | 18.17 | 18.73 | 17.90 | 18.59 | 4,354,633 | +0.42(+2.30%) |
May 15, 2015 | 18.21 | 18.30 | 17.84 | 18.17 | 5,299,313 | -0.09(-0.48%) |
May 14, 2015 | 18.67 | 18.90 | 18.15 | 18.26 | 3,517,103 | -0.31(-1.66%) |
May 13, 2015 | 18.86 | 18.97 | 18.47 | 18.57 | 4,560,662 | -0.14(-0.77%) |
May 12, 2015 | 18.30 | 18.92 | 17.91 | 18.71 | 4,632,441 | +0.38(+2.09%) |
May 11, 2015 | 18.91 | 19.06 | 18.24 | 18.33 | 5,006,398 | -0.90(-4.66%) |
May 08, 2015 | 18.65 | 19.27 | 18.18 | 19.23 | 4,000,525 | +0.77(+4.20%) |
May 07, 2015 | 18.84 | 18.88 | 18.19 | 18.45 | 6,546,172 | -0.46(-2.44%) |
May 06, 2015 | 19.06 | 19.53 | 18.74 | 18.91 | 7,416,727 | +0.17(+0.91%) |
May 05, 2015 | 19.55 | 19.84 | 18.67 | 18.74 | 4,874,630 | -0.55(-2.84%) |
May 04, 2015 | 19.51 | 19.63 | 18.99 | 19.29 | 3,265,467 | -0.25(-1.27%) |
May 01, 2015 | 19.36 | 19.63 | 18.99 | 19.54 | 4,536,088 | +0.10(+0.49%) |
Apr 30, 2015 | 20.11 | 20.11 | 19.24 | 19.44 | 5,351,165 | -0.20(-1.00%) |
Apr 29, 2015 | 18.78 | 19.82 | 18.55 | 19.64 | 6,265,720 | +0.80(+4.22%) |
Apr 28, 2015 | 18.39 | 18.91 | 18.30 | 18.84 | 4,750,785 | +0.44(+2.41%) |
Apr 27, 2015 | 18.76 | 19.09 | 18.40 | 18.40 | 4,479,080 | -0.00(-0.02%) |
Apr 24, 2015 | 19.04 | 19.13 | 18.34 | 18.40 | 4,407,534 | -0.53(-2.78%) |
Apr 23, 2015 | 18.26 | 19.18 | 18.19 | 18.93 | 8,890,746 | +0.65(+3.57%) |
Apr 22, 2015 | 17.85 | 18.50 | 17.70 | 18.28 | 7,089,766 | +0.60(+3.37%) |
Apr 21, 2015 | 18.40 | 18.56 | 17.61 | 17.68 | 4,117,951 | -0.65(-3.54%) |
Apr 20, 2015 | 18.43 | 18.87 | 18.27 | 18.33 | 4,417,836 | -0.16(-0.85%) |
Apr 17, 2015 | 18.77 | 18.99 | 18.33 | 18.49 | 4,348,970 | -0.44(-2.30%) |
Apr 16, 2015 | 19.53 | 19.91 | 18.89 | 18.92 | 7,678,333 | -0.64(-3.29%) |
Apr 15, 2015 | 18.76 | 19.63 | 18.57 | 19.57 | 8,678,578 | +0.88(+4.70%) |
Apr 14, 2015 | 17.90 | 18.81 | 17.70 | 18.69 | 7,642,707 | +0.99(+5.58%) |
Apr 13, 2015 | 17.89 | 17.89 | 17.35 | 17.70 | 5,386,097 | +0.28(+1.62%) |
Apr 10, 2015 | 17.53 | 17.57 | 17.00 | 17.42 | 4,207,745 | +0.04(+0.25%) |
Apr 09, 2015 | 17.12 | 17.67 | 16.96 | 17.37 | 6,386,602 | +0.59(+3.53%) |
Apr 08, 2015 | 17.62 | 17.75 | 16.76 | 16.78 | 6,155,878 | -0.79(-4.50%) |
Apr 07, 2015 | 17.73 | 18.19 | 17.47 | 17.57 | 7,723,856 | -0.11(-0.64%) |
Apr 06, 2015 | 17.01 | 17.87 | 16.92 | 17.69 | 7,673,071 | +0.84(+4.96%) |
Apr 02, 2015 | 16.74 | 16.85 | 16.85 | 16.85 | 5,022,515 | +0.03(+0.16%) |
Apr 01, 2015 | 16.43 | 17.15 | 16.23 | 16.83 | 6,904,731 | +0.49(+3.01%) |
Mar 31, 2015 | 16.52 | 16.68 | 16.24 | 16.33 | 5,518,288 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.08 | 16.46 | 4,161,916 | -0.03(-0.18%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.02 | 16.49 | 3,772,265 | -0.12(-0.73%) |
Mar 26, 2015 | 16.79 | 17.12 | 16.43 | 16.61 | 5,657,354 | +0.05(+0.29%) |
Mar 25, 2015 | 16.50 | 16.79 | 16.24 | 16.56 | 5,383,324 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.36 | 15.64 | 16.35 | 3,957,771 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.83 | 3,655,219 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.12 | 15.40 | 15.56 | 8,713,501 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,463,485 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.18 | 14.89 | 15.99 | 6,611,485 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,331,404 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.16 | 14.90 | 6,689,254 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.84 | 4,540,030 | -0.22(-1.44%) |
Mar 12, 2015 | 15.04 | 15.30 | 14.82 | 15.06 | 4,447,876 | +0.12(+0.82%) |
Mar 11, 2015 | 14.76 | 15.08 | 14.61 | 14.94 | 4,618,152 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.34 | 14.74 | 14.76 | 5,977,868 | -0.74(-4.77%) |
Mar 09, 2015 | 16.03 | 16.16 | 15.31 | 15.49 | 8,147,871 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.98 | 8,408,704 | -0.86(-5.09%) |
Mar 05, 2015 | 16.03 | 16.89 | 15.69 | 16.84 | 9,510,388 | +0.75(+4.68%) |
Mar 04, 2015 | 16.28 | 16.25 | 15.71 | 16.09 | 5,075,648 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,920,700 | +0.48(+3.02%) |
Mar 02, 2015 | 16.03 | 16.21 | 15.46 | 15.77 | 7,383,672 | -0.39(-2.44%) |
Feb 27, 2015 | 15.50 | 16.31 | 15.43 | 16.17 | 6,124,458 | +0.72(+4.68%) |
Feb 26, 2015 | 15.34 | 15.60 | 15.14 | 15.45 | 5,255,417 | -0.01(-0.06%) |
Feb 25, 2015 | 15.34 | 15.64 | 14.86 | 15.45 | 5,003,951 | +0.32(+2.12%) |
Feb 24, 2015 | 15.36 | 15.58 | 14.64 | 15.13 | 4,666,325 | -0.10(-0.62%) |
Feb 23, 2015 | 15.53 | 15.63 | 14.95 | 15.23 | 6,582,151 | -0.62(-3.93%) |
Feb 20, 2015 | 15.99 | 16.06 | 15.52 | 15.85 | 4,174,047 | -0.06(-0.38%) |
Feb 19, 2015 | 15.37 | 16.35 | 15.33 | 15.91 | 6,455,631 | -0.12(-0.76%) |
Feb 18, 2015 | 15.89 | 16.30 | 15.68 | 16.03 | 5,871,992 | +0.03(+0.16%) |
Feb 17, 2015 | 15.58 | 16.05 | 14.94 | 16.01 | 4,816,422 | +0.31(+1.98%) |
Feb 13, 2015 | 15.03 | 15.70 | 15.70 | 15.70 | 8,390,000 | +0.98(+6.64%) |
Feb 12, 2015 | 14.90 | 15.45 | 14.69 | 14.72 | 6,361,559 | +0.16(+1.13%) |
Feb 11, 2015 | 14.20 | 14.81 | 14.12 | 14.55 | 4,723,067 | +0.03(+0.24%) |
Feb 10, 2015 | 15.64 | 15.65 | 14.36 | 14.52 | 9,005,996 | -1.00(-6.41%) |
Feb 09, 2015 | 15.67 | 15.96 | 15.44 | 15.51 | 5,937,535 | -0.07(-0.44%) |
Feb 06, 2015 | 15.29 | 15.68 | 14.91 | 15.58 | 6,863,951 | +0.42(+2.74%) |
Feb 05, 2015 | 14.60 | 15.53 | 14.60 | 15.17 | 9,120,587 | +0.51(+3.48%) |
Feb 04, 2015 | 15.05 | 15.10 | 14.16 | 14.66 | 14,812,687 | -0.73(-4.72%) |
Feb 03, 2015 | 15.77 | 16.56 | 15.21 | 15.38 | 11,956,107 | +0.03(+0.23%) |
Feb 02, 2015 | 14.84 | 15.47 | 14.78 | 15.35 | 12,071,423 | +0.50(+3.38%) |
Jan 30, 2015 | 13.69 | 14.96 | 13.60 | 14.85 | 7,396,436 | +1.01(+7.32%) |
Jan 29, 2015 | 13.62 | 13.87 | 12.79 | 13.84 | 7,546,966 | +0.18(+1.33%) |
Jan 28, 2015 | 14.81 | 14.92 | 13.26 | 13.65 | 12,179,396 | -1.28(-8.55%) |
Jan 27, 2015 | 14.07 | 15.14 | 14.07 | 14.93 | 7,535,926 | +0.68(+4.77%) |
Jan 26, 2015 | 13.77 | 14.26 | 13.64 | 14.25 | 3,476,998 | +0.53(+3.85%) |
Jan 23, 2015 | 13.67 | 14.35 | 13.59 | 13.72 | 6,181,724 | -0.07(-0.50%) |
Jan 22, 2015 | 13.70 | 13.95 | 13.32 | 13.79 | 6,058,143 | +0.13(+0.95%) |
Jan 21, 2015 | 12.98 | 13.71 | 12.94 | 13.66 | 6,664,254 | +0.86(+6.69%) |
Jan 20, 2015 | 12.56 | 12.86 | 12.12 | 12.81 | 7,510,417 | +0.06(+0.47%) |
Jan 16, 2015 | 11.95 | 12.78 | 11.88 | 12.75 | 5,986,551 | +0.87(+7.36%) |
Jan 15, 2015 | 12.58 | 12.86 | 11.85 | 11.87 | 8,278,811 | -0.54(-4.32%) |
Jan 14, 2015 | 11.91 | 12.51 | 11.59 | 12.41 | 8,852,817 | +0.27(+2.21%) |
Jan 13, 2015 | 12.06 | 12.37 | 11.78 | 12.14 | 7,218,757 | +0.10(+0.79%) |
Jan 12, 2015 | 12.28 | 12.49 | 11.63 | 12.04 | 7,302,324 | -0.67(-5.24%) |
Jan 09, 2015 | 12.78 | 12.89 | 12.24 | 12.71 | 5,646,638 | -0.05(-0.41%) |
Jan 08, 2015 | 12.91 | 13.24 | 12.69 | 12.76 | 6,950,572 | +0.03(+0.27%) |
Jan 07, 2015 | 13.41 | 13.91 | 12.59 | 12.73 | 4,974,613 | -0.47(-3.54%) |
Jan 06, 2015 | 13.56 | 13.78 | 13.01 | 13.20 | 5,063,596 | -0.45(-3.30%) |
Jan 05, 2015 | 14.14 | 14.17 | 13.33 | 13.65 | 4,389,357 | -0.76(-5.28%) |
Jan 02, 2015 | 14.39 | 14.65 | 14.08 | 14.41 | 2,889,142 | +0.05(+0.36%) |
Dec 31, 2014 | 14.34 | 14.36 | 14.36 | 14.36 | 4,476,639 | -0.19(-1.31%) |
Dec 30, 2014 | 14.51 | 14.80 | 14.27 | 14.55 | 2,062,381 | -0.07(-0.47%) |
Dec 29, 2014 | 14.49 | 14.99 | 14.39 | 14.61 | 2,771,970 | +0.25(+1.75%) |
Dec 26, 2014 | 14.55 | 14.82 | 14.08 | 14.36 | 3,366,819 | -0.03(-0.18%) |
Dec 24, 2014 | 14.47 | 14.39 | 14.39 | 14.39 | 2,568,728 | -0.18(-1.25%) |
Dec 23, 2014 | 14.70 | 14.88 | 14.25 | 14.57 | 5,285,087 | -0.17(-1.17%) |
Dec 22, 2014 | 14.87 | 14.93 | 14.23 | 14.74 | 5,817,579 | -0.35(-2.35%) |
Dec 19, 2014 | 14.62 | 15.15 | 14.36 | 15.10 | 11,898,013 | +0.70(+4.87%) |
Dec 18, 2014 | 14.68 | 14.93 | 13.84 | 14.40 | 8,862,999 | +0.43(+3.07%) |
Dec 17, 2014 | 13.05 | 14.74 | 12.83 | 13.97 | 10,030,747 | +1.07(+8.28%) |
Dec 16, 2014 | 12.24 | 13.88 | 12.12 | 12.90 | 9,553,675 | +0.50(+4.05%) |
Dec 15, 2014 | 12.56 | 12.81 | 12.33 | 12.40 | 5,887,710 | -0.03(-0.21%) |
Dec 12, 2014 | 12.62 | 13.01 | 12.40 | 12.43 | 5,458,073 | -0.60(-4.58%) |
Dec 11, 2014 | 12.91 | 13.49 | 12.91 | 13.02 | 9,201,986 | +0.12(+0.91%) |
Dec 10, 2014 | 13.22 | 13.44 | 12.75 | 12.91 | 11,595,450 | -0.75(-5.51%) |
Dec 09, 2014 | 13.01 | 13.73 | 13.01 | 13.66 | 8,014,005 | +0.46(+3.47%) |
Dec 08, 2014 | 13.45 | 13.53 | 13.08 | 13.20 | 10,249,107 | -0.50(-3.63%) |
Dec 05, 2014 | 14.48 | 14.57 | 13.63 | 13.70 | 8,125,138 | -0.82(-5.63%) |
Dec 04, 2014 | 15.19 | 15.19 | 14.36 | 14.51 | 6,530,981 | -0.57(-3.76%) |
Dec 03, 2014 | 14.97 | 15.56 | 14.93 | 15.08 | 6,006,146 | -0.09(-0.62%) |
Dec 02, 2014 | 15.10 | 15.72 | 15.10 | 15.18 | 7,370,739 | -0.02(-0.11%) |
Dec 01, 2014 | 15.27 | 15.62 | 14.69 | 15.19 | 5,855,126 | -0.02(-0.11%) |
Nov 28, 2014 | 16.34 | 16.34 | 14.88 | 15.21 | 5,044,396 | -2.33(-13.26%) |
Nov 26, 2014 | 17.93 | 17.54 | 17.54 | 17.54 | 4,868,350 | -0.58(-3.23%) |
Nov 25, 2014 | 18.06 | 18.68 | 17.99 | 18.12 | 4,977,841 | -0.45(-2.43%) |
Nov 24, 2014 | 18.53 | 18.86 | 18.25 | 18.57 | 6,794,471 | -0.03(-0.18%) |
Nov 21, 2014 | 18.68 | 19.37 | 18.40 | 18.61 | 5,582,411 | +0.31(+1.69%) |
Nov 20, 2014 | 17.52 | 18.35 | 17.49 | 18.30 | 8,823,162 | +0.77(+4.37%) |
Nov 19, 2014 | 17.51 | 17.59 | 17.03 | 17.53 | 6,149,169 | +0.11(+0.62%) |
Nov 18, 2014 | 17.58 | 17.92 | 17.24 | 17.43 | 5,919,930 | -0.31(-1.77%) |
Nov 17, 2014 | 18.09 | 18.29 | 17.39 | 17.74 | 5,429,978 | -0.60(-3.28%) |
Nov 14, 2014 | 18.27 | 18.70 | 17.68 | 18.34 | 5,586,009 | +0.21(+1.19%) |
Nov 13, 2014 | 18.32 | 18.45 | 17.46 | 18.13 | 8,041,705 | -0.49(-2.61%) |
Nov 12, 2014 | 18.93 | 19.38 | 18.46 | 18.61 | 4,988,230 | -0.43(-2.28%) |
Nov 11, 2014 | 18.77 | 19.21 | 18.46 | 19.05 | 4,095,388 | +0.34(+1.79%) |
Nov 10, 2014 | 19.39 | 19.79 | 18.63 | 18.71 | 3,870,548 | -0.52(-2.68%) |
Nov 07, 2014 | 18.79 | 19.60 | 18.79 | 19.23 | 4,484,002 | +0.39(+2.08%) |
Nov 06, 2014 | 18.31 | 18.88 | 18.09 | 18.84 | 5,520,082 | +0.28(+1.48%) |
Nov 05, 2014 | 18.53 | 19.13 | 18.29 | 18.56 | 5,616,961 | +0.31(+1.67%) |
Nov 04, 2014 | 19.30 | 19.34 | 18.20 | 18.25 | 6,786,818 | -1.44(-7.33%) |
Nov 03, 2014 | 19.91 | 20.76 | 19.48 | 19.70 | 5,943,447 | -0.10(-0.52%) |
Oct 31, 2014 | 19.83 | 20.00 | 19.23 | 19.80 | 6,949,266 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.16 | 19.48 | 19.77 | 4,681,188 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.53 | 19.63 | 19.99 | 6,734,807 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.66 | 18.76 | 19.66 | 8,537,978 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.02 | 21.02 | 19.36 | 5,910,151 | -1.67(-7.93%) |
Oct 24, 2014 | 21.87 | 21.87 | 20.55 | 21.02 | 5,612,978 | -1.17(-5.27%) |
Oct 23, 2014 | 21.71 | 22.34 | 20.80 | 22.19 | 7,833,531 | +0.71(+3.28%) |
Oct 22, 2014 | 22.61 | 22.80 | 21.42 | 21.49 | 7,354,931 | -1.13(-5.00%) |
Oct 21, 2014 | 21.39 | 22.62 | 21.37 | 22.62 | 6,834,436 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.96 | 20.46 | 21.05 | 3,594,745 | +0.27(+1.28%) |
Oct 17, 2014 | 21.54 | 22.00 | 20.36 | 20.78 | 8,684,979 | +0.04(+0.19%) |
Oct 16, 2014 | 19.24 | 20.83 | 18.90 | 20.74 | 11,069,096 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.95 | 18.11 | 19.74 | 11,720,444 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.24 | 18.45 | 18.67 | 13,187,558 | -1.04(-5.28%) |
Oct 13, 2014 | 21.47 | 22.01 | 19.66 | 19.71 | 9,274,388 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.13 | 21.64 | 21.64 | 8,459,554 | -1.49(-6.45%) |
Oct 09, 2014 | 24.84 | 24.89 | 23.09 | 23.13 | 5,799,955 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.08 | 7,544,537 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.12 | 25.05 | 25.06 | 5,290,010 | -0.74(-2.87%) |
Oct 06, 2014 | 25.82 | 26.30 | 25.15 | 25.80 | 4,296,920 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.47 | 25.79 | 4,363,193 | -0.24(-0.93%) |
Oct 02, 2014 | 27.43 | 27.45 | 25.19 | 26.03 | 10,914,107 | -1.57(-5.70%) |
Oct 01, 2014 | 28.04 | 28.62 | 27.39 | 27.60 | 3,719,408 | -0.37(-1.32%) |
Sep 30, 2014 | 28.84 | 28.97 | 27.77 | 27.97 | 4,738,281 | -0.50(-1.75%) |
Sep 29, 2014 | 28.21 | 28.50 | 27.89 | 28.47 | 3,949,297 | -0.15(-0.54%) |
Sep 26, 2014 | 28.14 | 28.70 | 27.80 | 28.62 | 2,202,475 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.74 | 28.13 | 2,365,679 | -0.40(-1.42%) |
Sep 24, 2014 | 28.15 | 28.63 | 27.48 | 28.54 | 2,965,722 | +0.51(+1.83%) |
Sep 23, 2014 | 27.56 | 28.23 | 27.48 | 28.03 | 2,581,130 | +0.39(+1.42%) |
Sep 22, 2014 | 28.23 | 28.38 | 27.15 | 27.64 | 3,258,188 | -0.80(-2.81%) |
Sep 19, 2014 | 28.91 | 29.02 | 28.14 | 28.44 | 4,418,945 | +0.30(+1.07%) |
Sep 18, 2014 | 28.24 | 28.42 | 27.85 | 28.13 | 2,409,640 | +0.21(+0.77%) |
Sep 17, 2014 | 28.02 | 28.30 | 27.81 | 27.92 | 3,299,392 | -0.03(-0.12%) |
Sep 16, 2014 | 27.24 | 28.25 | 27.23 | 27.95 | 4,063,644 | +0.73(+2.68%) |
Sep 15, 2014 | 27.00 | 27.54 | 26.76 | 27.22 | 2,565,986 | +0.23(+0.86%) |
Sep 12, 2014 | 27.83 | 27.93 | 26.96 | 26.99 | 3,792,134 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.17 | 26.92 | 28.04 | 3,906,023 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.59 | 26.80 | 27.50 | 4,563,879 | +0.11(+0.41%) |
Sep 09, 2014 | 27.85 | 28.03 | 27.27 | 27.39 | 3,574,631 | -0.59(-2.12%) |
Sep 08, 2014 | 28.64 | 28.82 | 27.78 | 27.98 | 3,866,081 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.84 | 27.86 | 28.82 | 2,449,635 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.28 | 28.47 | 2,699,768 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.71 | 2,897,453 | +0.74(+2.54%) |
Sep 02, 2014 | 29.49 | 29.58 | 28.93 | 28.98 | 3,738,258 | -0.63(-2.14%) |
Aug 29, 2014 | 28.94 | 29.61 | 29.61 | 29.61 | 2,427,615 | +0.86(+2.98%) |
Aug 28, 2014 | 28.94 | 28.94 | 28.56 | 28.75 | 2,096,957 | -0.22(-0.77%) |
Aug 27, 2014 | 28.85 | 29.20 | 28.45 | 28.98 | 2,483,673 | +0.18(+0.63%) |
Aug 26, 2014 | 28.25 | 29.01 | 28.21 | 28.80 | 2,649,847 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.26 | 27.56 | 28.13 | 1,894,911 | +0.49(+1.78%) |
Aug 22, 2014 | 27.63 | 27.81 | 27.46 | 27.64 | 2,122,371 | -0.11(-0.39%) |
Aug 21, 2014 | 28.12 | 28.14 | 27.61 | 27.75 | 2,070,035 | -0.35(-1.24%) |
Aug 20, 2014 | 28.03 | 28.25 | 27.49 | 28.09 | 4,132,453 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.47 | 27.94 | 28.01 | 3,898,848 | -0.03(-0.09%) |
Aug 18, 2014 | 28.33 | 28.83 | 27.83 | 28.03 | 3,089,376 | -0.15(-0.55%) |
Aug 15, 2014 | 28.28 | 28.49 | 27.80 | 28.19 | 4,201,860 | +0.05(+0.18%) |
Aug 14, 2014 | 29.13 | 29.32 | 28.10 | 28.14 | 3,995,741 | -0.94(-3.24%) |
Aug 13, 2014 | 29.11 | 29.47 | 29.11 | 29.08 | 1,747,977 | +0.12(+0.41%) |
Aug 12, 2014 | 28.94 | 29.22 | 28.69 | 28.96 | 1,334,093 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.47 | 28.93 | 29.08 | 1,599,368 | +0.07(+0.24%) |
Aug 08, 2014 | 28.37 | 29.04 | 28.28 | 29.01 | 2,606,870 | +0.60(+2.11%) |
Aug 07, 2014 | 29.03 | 29.12 | 28.25 | 28.41 | 3,192,296 | -0.51(-1.75%) |
Aug 06, 2014 | 28.73 | 29.47 | 28.56 | 28.92 | 2,838,461 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.54 | 28.90 | 4,104,597 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.63 | 28.87 | 29.55 | 4,182,507 | +0.27(+0.94%) |