Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.31 | 27.37 | 25.31 | 26.91 | 326,240 | +1.43(+5.61%) |
Aug 28, 2015 | 25.45 | 27.00 | 25.33 | 25.48 | 298,804 | -0.28(-1.09%) |
Aug 27, 2015 | 25.91 | 26.54 | 25.14 | 25.76 | 345,648 | +0.33(+1.30%) |
Aug 26, 2015 | 24.28 | 25.57 | 23.92 | 25.43 | 378,047 | +1.58(+6.62%) |
Aug 25, 2015 | 26.70 | 27.87 | 23.82 | 23.85 | 511,408 | -2.10(-8.09%) |
Aug 24, 2015 | 27.86 | 28.41 | 25.05 | 25.95 | 609,707 | -3.31(-11.31%) |
Aug 21, 2015 | 28.86 | 29.56 | 28.51 | 29.26 | 365,103 | -0.04(-0.14%) |
Aug 20, 2015 | 30.02 | 30.11 | 29.21 | 29.30 | 150,461 | -0.85(-2.82%) |
Aug 19, 2015 | 30.24 | 30.87 | 29.56 | 30.15 | 128,868 | -0.51(-1.66%) |
Aug 18, 2015 | 30.07 | 31.47 | 29.33 | 30.66 | 258,249 | +0.71(+2.37%) |
Aug 17, 2015 | 29.73 | 30.88 | 29.54 | 29.95 | 128,156 | +0.04(+0.13%) |
Aug 14, 2015 | 29.45 | 30.01 | 29.07 | 29.91 | 136,057 | +0.11(+0.37%) |
Aug 13, 2015 | 30.71 | 31.05 | 29.73 | 29.80 | 172,724 | -1.21(-3.90%) |
Aug 12, 2015 | 30.29 | 31.16 | 30.08 | 31.01 | 161,123 | +0.07(+0.23%) |
Aug 11, 2015 | 30.90 | 31.34 | 29.80 | 30.94 | 301,109 | -0.84(-2.64%) |
Aug 10, 2015 | 30.89 | 32.86 | 30.60 | 31.78 | 338,618 | +0.73(+2.35%) |
Aug 07, 2015 | 32.78 | 33.89 | 30.29 | 31.05 | 523,156 | -2.09(-6.31%) |
Aug 06, 2015 | 32.41 | 33.34 | 31.90 | 33.14 | 346,578 | +0.58(+1.78%) |
Aug 05, 2015 | 32.84 | 33.28 | 31.29 | 32.56 | 273,890 | -0.05(-0.15%) |
Aug 04, 2015 | 33.92 | 34.85 | 32.45 | 32.61 | 283,595 | -1.45(-4.26%) |
Aug 03, 2015 | 33.51 | 35.24 | 33.04 | 34.06 | 454,840 | +1.40(+4.29%) |
Jul 31, 2015 | 38.70 | 38.70 | 32.01 | 32.66 | 1,064,698 | -6.24(-16.04%) |
Jul 30, 2015 | 38.68 | 39.41 | 37.87 | 38.90 | 326,145 | +0.01(+0.03%) |
Jul 29, 2015 | 38.17 | 39.74 | 37.78 | 38.89 | 309,668 | +0.62(+1.62%) |
Jul 28, 2015 | 38.83 | 39.16 | 37.29 | 38.27 | 388,323 | -0.37(-0.96%) |
Jul 27, 2015 | 37.73 | 39.33 | 36.53 | 38.64 | 342,786 | +0.92(+2.44%) |
Jul 24, 2015 | 39.90 | 40.00 | 35.52 | 37.72 | 769,306 | -1.82(-4.60%) |
Jul 23, 2015 | 35.84 | 41.23 | 35.20 | 39.54 | 1,952,505 | +8.60(+27.80%) |
Jul 22, 2015 | 31.18 | 31.18 | 29.95 | 30.94 | 312,310 | -0.30(-0.96%) |
Jul 21, 2015 | 31.55 | 32.88 | 30.58 | 31.24 | 462,596 | -0.30(-0.95%) |
Jul 20, 2015 | 29.11 | 31.71 | 28.57 | 31.54 | 435,049 | +2.55(+8.80%) |
Jul 17, 2015 | 28.80 | 29.59 | 28.76 | 28.99 | 304,795 | +0.11(+0.38%) |
Jul 16, 2015 | 28.70 | 29.11 | 28.25 | 28.88 | 337,443 | +0.36(+1.26%) |
Jul 15, 2015 | 29.01 | 29.27 | 27.83 | 28.52 | 282,415 | -0.50(-1.72%) |
Jul 14, 2015 | 30.00 | 30.26 | 28.90 | 29.02 | 338,943 | -0.78(-2.62%) |
Jul 13, 2015 | 28.34 | 30.38 | 27.70 | 29.80 | 330,614 | +1.73(+6.16%) |
Jul 10, 2015 | 29.04 | 29.33 | 27.81 | 28.07 | 601,705 | -0.51(-1.78%) |
Jul 09, 2015 | 28.27 | 29.30 | 27.75 | 28.58 | 741,716 | +0.85(+3.07%) |
Jul 08, 2015 | 29.25 | 29.84 | 27.34 | 27.73 | 551,646 | -1.79(-6.06%) |
Jul 07, 2015 | 29.26 | 29.77 | 28.46 | 29.52 | 436,052 | +0.06(+0.20%) |
Jul 06, 2015 | 29.70 | 30.06 | 29.11 | 29.46 | 211,805 | -0.56(-1.87%) |
Jul 02, 2015 | 29.66 | 30.02 | 30.02 | 30.02 | 309,500 | +0.38(+1.28%) |
Jul 01, 2015 | 31.24 | 31.45 | 29.51 | 29.64 | 488,122 | -1.15(-3.73%) |
Jun 30, 2015 | 31.09 | 31.47 | 30.53 | 30.79 | 328,572 | -0.18(-0.58%) |
Jun 29, 2015 | 30.99 | 31.42 | 30.23 | 30.97 | 297,267 | -0.43(-1.37%) |
Jun 26, 2015 | 31.36 | 31.54 | 30.55 | 31.40 | 438,068 | +0.09(+0.29%) |
Jun 25, 2015 | 31.90 | 31.90 | 30.98 | 31.31 | 221,575 | -0.51(-1.60%) |
Jun 24, 2015 | 31.90 | 32.46 | 30.93 | 31.82 | 354,720 | -0.11(-0.34%) |
Jun 23, 2015 | 32.14 | 33.59 | 31.81 | 31.93 | 540,932 | -0.02(-0.06%) |
Jun 22, 2015 | 30.60 | 32.40 | 29.51 | 31.95 | 487,089 | +1.59(+5.24%) |
Jun 19, 2015 | 31.29 | 31.58 | 30.18 | 30.36 | 386,831 | -0.89(-2.85%) |
Jun 18, 2015 | 30.85 | 31.61 | 30.31 | 31.25 | 433,834 | +0.55(+1.79%) |
Jun 17, 2015 | 31.60 | 31.79 | 30.53 | 30.70 | 264,353 | -0.99(-3.12%) |
Jun 16, 2015 | 31.84 | 33.20 | 31.15 | 31.69 | 415,102 | -0.24(-0.75%) |
Jun 15, 2015 | 32.20 | 32.82 | 31.54 | 31.93 | 364,347 | -0.22(-0.68%) |
Jun 12, 2015 | 30.90 | 32.30 | 30.42 | 32.15 | 341,994 | +1.04(+3.34%) |
Jun 11, 2015 | 30.21 | 32.00 | 29.46 | 31.11 | 726,414 | +1.12(+3.73%) |
Jun 10, 2015 | 27.96 | 30.19 | 27.56 | 29.99 | 563,419 | +2.08(+7.45%) |
Jun 09, 2015 | 27.10 | 28.60 | 27.10 | 27.91 | 333,525 | +0.81(+2.99%) |
Jun 08, 2015 | 26.70 | 27.48 | 26.50 | 27.10 | 231,582 | +0.23(+0.86%) |
Jun 05, 2015 | 27.94 | 28.08 | 26.75 | 26.87 | 359,631 | -1.24(-4.41%) |
Jun 04, 2015 | 28.38 | 28.94 | 27.75 | 28.11 | 322,060 | -0.48(-1.68%) |
Jun 03, 2015 | 27.75 | 29.20 | 27.48 | 28.59 | 543,035 | +1.02(+3.70%) |
Jun 02, 2015 | 26.78 | 28.17 | 26.40 | 27.57 | 399,397 | +0.75(+2.80%) |
Jun 01, 2015 | 27.55 | 28.08 | 26.67 | 26.82 | 374,087 | -0.70(-2.54%) |
May 29, 2015 | 27.65 | 28.00 | 26.66 | 27.52 | 444,299 | -0.31(-1.11%) |
May 28, 2015 | 29.00 | 29.00 | 27.75 | 27.83 | 481,223 | -1.17(-4.03%) |
May 27, 2015 | 28.72 | 29.19 | 28.30 | 29.00 | 656,456 | -0.05(-0.17%) |
May 26, 2015 | 29.28 | 30.16 | 28.36 | 29.05 | 408,734 | +0.11(+0.38%) |
May 22, 2015 | 28.69 | 28.94 | 28.94 | 28.94 | 239,400 | +0.21(+0.73%) |
May 21, 2015 | 28.88 | 29.34 | 28.43 | 28.73 | 218,426 | -0.22(-0.76%) |
May 20, 2015 | 29.53 | 29.71 | 27.60 | 28.95 | 514,487 | -0.58(-1.96%) |
May 19, 2015 | 30.47 | 30.47 | 29.02 | 29.53 | 362,809 | -0.84(-2.77%) |
May 18, 2015 | 30.11 | 31.09 | 29.45 | 30.37 | 482,189 | +0.11(+0.36%) |
May 15, 2015 | 30.62 | 31.00 | 29.75 | 30.26 | 597,779 | -0.40(-1.30%) |
May 14, 2015 | 30.59 | 31.04 | 29.61 | 30.66 | 539,334 | +0.44(+1.46%) |
May 13, 2015 | 30.32 | 30.51 | 28.27 | 30.22 | 612,803 | -0.21(-0.69%) |
May 12, 2015 | 30.67 | 30.88 | 29.62 | 30.43 | 368,602 | -0.08(-0.26%) |
May 11, 2015 | 30.07 | 32.70 | 29.75 | 30.51 | 518,667 | +0.55(+1.84%) |
May 08, 2015 | 30.21 | 30.98 | 29.54 | 29.96 | 633,522 | +0.04(+0.13%) |
May 07, 2015 | 27.38 | 30.11 | 26.63 | 29.92 | 638,937 | +2.61(+9.56%) |
May 06, 2015 | 28.57 | 28.93 | 26.43 | 27.31 | 696,602 | -1.27(-4.44%) |
May 05, 2015 | 29.95 | 30.85 | 28.25 | 28.58 | 943,620 | -1.67(-5.52%) |
May 04, 2015 | 26.74 | 30.69 | 26.50 | 30.25 | 1,053,954 | +3.31(+12.29%) |
May 01, 2015 | 25.50 | 27.45 | 24.37 | 26.94 | 851,855 | +2.69(+11.09%) |
Apr 30, 2015 | 25.00 | 25.00 | 23.44 | 24.25 | 532,931 | -0.52(-2.10%) |
Apr 29, 2015 | 25.00 | 26.64 | 24.38 | 24.77 | 797,863 | -0.44(-1.75%) |
Apr 28, 2015 | 24.00 | 25.68 | 23.52 | 25.21 | 1,125,089 | +1.21(+5.04%) |
Apr 27, 2015 | 23.24 | 24.49 | 22.83 | 24.00 | 653,201 | +0.76(+3.27%) |
Apr 24, 2015 | 22.16 | 24.90 | 22.04 | 23.24 | 1,584,509 | +0.76(+3.38%) |
Apr 23, 2015 | 18.23 | 22.75 | 18.10 | 22.48 | 2,366,408 | +4.41(+24.41%) |
Apr 22, 2015 | 16.76 | 18.10 | 16.61 | 18.07 | 644,979 | +1.32(+7.88%) |
Apr 21, 2015 | 17.56 | 17.56 | 16.62 | 16.75 | 305,703 | -0.77(-4.39%) |
Apr 20, 2015 | 17.40 | 18.44 | 17.39 | 17.52 | 365,589 | +0.13(+0.75%) |
Apr 17, 2015 | 17.66 | 17.85 | 16.92 | 17.39 | 385,831 | -0.41(-2.30%) |
Apr 16, 2015 | 18.67 | 18.83 | 17.76 | 17.80 | 412,601 | -0.99(-5.27%) |
Apr 15, 2015 | 18.32 | 19.15 | 17.75 | 18.79 | 308,631 | +0.53(+2.90%) |
Apr 14, 2015 | 19.08 | 19.10 | 18.08 | 18.26 | 487,986 | -0.82(-4.30%) |
Apr 13, 2015 | 21.30 | 21.37 | 18.70 | 19.08 | 924,919 | -1.45(-7.06%) |
Apr 10, 2015 | 19.50 | 20.84 | 18.30 | 20.53 | 667,418 | +1.62(+8.57%) |
Apr 09, 2015 | 18.97 | 19.50 | 18.57 | 18.91 | 421,605 | +0.49(+2.66%) |
Apr 08, 2015 | 19.12 | 19.20 | 18.02 | 18.42 | 593,389 | -0.95(-4.93%) |
Apr 07, 2015 | 18.46 | 20.14 | 18.06 | 19.38 | 1,657,018 | +2.91(+17.71%) |
Apr 06, 2015 | 14.85 | 16.52 | 14.65 | 16.46 | 507,972 | +1.46(+9.73%) |
Apr 02, 2015 | 13.14 | 15.00 | 15.00 | 15.00 | 620,000 | +1.74(+13.12%) |
Apr 01, 2015 | 12.82 | 13.45 | 12.56 | 13.26 | 308,785 | +0.39(+3.03%) |
Mar 31, 2015 | 13.15 | 13.15 | 12.41 | 12.87 | 500,677 | -0.24(-1.83%) |
Mar 30, 2015 | 13.49 | 13.71 | 12.97 | 13.11 | 364,655 | -0.26(-1.94%) |
Mar 27, 2015 | 13.94 | 14.10 | 13.19 | 13.37 | 348,020 | -0.66(-4.70%) |
Mar 26, 2015 | 14.20 | 14.44 | 13.74 | 14.03 | 368,802 | -0.24(-1.68%) |
Mar 25, 2015 | 14.30 | 14.85 | 14.08 | 14.27 | 382,250 | -0.04(-0.28%) |
Mar 24, 2015 | 13.72 | 14.35 | 13.46 | 14.31 | 494,237 | +0.37(+2.65%) |
Mar 23, 2015 | 13.17 | 14.10 | 13.05 | 13.94 | 567,524 | +0.61(+4.58%) |
Mar 20, 2015 | 12.50 | 13.68 | 12.48 | 13.33 | 740,333 | +0.85(+6.81%) |
Mar 19, 2015 | 13.60 | 13.79 | 12.28 | 12.48 | 1,262,579 | -1.37(-9.89%) |
Mar 18, 2015 | 15.30 | 15.34 | 13.60 | 13.85 | 1,302,573 | -1.28(-8.46%) |
Mar 17, 2015 | 16.35 | 16.49 | 15.00 | 15.13 | 897,174 | -1.26(-7.69%) |
Mar 16, 2015 | 17.86 | 17.87 | 15.50 | 16.39 | 962,872 | -1.42(-7.97%) |
Mar 13, 2015 | 18.04 | 18.08 | 17.42 | 17.81 | 316,988 | -0.21(-1.17%) |
Mar 12, 2015 | 17.68 | 18.40 | 17.61 | 18.02 | 277,809 | +0.44(+2.50%) |
Mar 11, 2015 | 17.57 | 17.78 | 17.21 | 17.58 | 239,336 | -0.02(-0.11%) |
Mar 10, 2015 | 16.98 | 17.77 | 16.55 | 17.60 | 385,794 | +0.59(+3.47%) |
Mar 09, 2015 | 18.50 | 18.59 | 16.67 | 17.01 | 600,047 | -1.53(-8.25%) |
Mar 06, 2015 | 18.62 | 19.15 | 18.30 | 18.54 | 250,455 | -0.22(-1.17%) |
Mar 05, 2015 | 18.75 | 19.21 | 17.82 | 18.76 | 551,566 | +0.02(+0.11%) |
Mar 04, 2015 | 20.13 | 20.74 | 18.55 | 18.74 | 873,750 | -1.48(-7.32%) |
Mar 03, 2015 | 19.80 | 20.98 | 19.44 | 20.22 | 443,343 | -0.25(-1.22%) |
Mar 02, 2015 | 20.03 | 20.67 | 19.83 | 20.47 | 186,024 | +0.33(+1.64%) |
Feb 27, 2015 | 21.78 | 21.88 | 19.82 | 20.14 | 710,900 | -2.06(-9.28%) |
Feb 26, 2015 | 22.74 | 23.46 | 21.98 | 22.20 | 415,750 | -0.49(-2.16%) |
Feb 25, 2015 | 23.44 | 23.73 | 22.31 | 22.69 | 570,523 | -0.80(-3.41%) |
Feb 24, 2015 | 23.45 | 23.86 | 22.86 | 23.49 | 483,035 | -0.07(-0.30%) |
Feb 23, 2015 | 23.74 | 24.51 | 22.00 | 23.56 | 1,005,372 | +0.36(+1.55%) |
Feb 20, 2015 | 23.73 | 24.02 | 22.75 | 23.20 | 679,641 | -0.61(-2.56%) |
Feb 19, 2015 | 24.00 | 24.99 | 23.64 | 23.81 | 417,984 | -0.35(-1.45%) |
Feb 18, 2015 | 23.41 | 25.68 | 23.41 | 24.16 | 612,230 | +0.76(+3.25%) |
Feb 17, 2015 | 22.48 | 23.50 | 22.23 | 23.40 | 548,522 | +1.08(+4.84%) |
Feb 13, 2015 | 22.45 | 22.32 | 22.32 | 22.32 | 419,500 | +0.09(+0.40%) |
Feb 12, 2015 | 21.91 | 23.05 | 21.40 | 22.23 | 345,561 | +0.71(+3.30%) |
Feb 11, 2015 | 21.84 | 22.16 | 21.10 | 21.52 | 315,957 | -0.37(-1.69%) |
Feb 10, 2015 | 22.58 | 23.28 | 21.53 | 21.89 | 425,545 | -0.50(-2.23%) |
Feb 09, 2015 | 23.38 | 24.70 | 21.90 | 22.39 | 656,227 | -1.29(-5.45%) |
Feb 06, 2015 | 22.64 | 24.23 | 21.52 | 23.68 | 939,334 | +1.22(+5.43%) |
Feb 05, 2015 | 21.69 | 23.42 | 21.36 | 22.46 | 799,656 | +1.71(+8.24%) |
Feb 04, 2015 | 21.72 | 22.36 | 20.72 | 20.75 | 326,384 | -1.00(-4.60%) |
Feb 03, 2015 | 20.48 | 22.76 | 20.20 | 21.75 | 677,241 | +1.56(+7.73%) |
Feb 02, 2015 | 20.40 | 21.47 | 19.95 | 20.19 | 318,841 | -0.09(-0.44%) |
Jan 30, 2015 | 19.91 | 21.97 | 18.56 | 20.28 | 1,162,164 | -0.28(-1.36%) |
Jan 29, 2015 | 21.18 | 21.18 | 19.93 | 20.56 | 539,888 | -0.52(-2.47%) |
Jan 28, 2015 | 21.91 | 22.03 | 20.90 | 21.08 | 388,975 | -0.83(-3.79%) |
Jan 27, 2015 | 21.90 | 22.23 | 21.40 | 21.91 | 535,590 | -0.24(-1.08%) |
Jan 26, 2015 | 25.27 | 25.50 | 21.85 | 22.15 | 1,422,205 | +0.86(+4.04%) |
Jan 23, 2015 | 23.73 | 25.08 | 20.33 | 21.29 | 1,324,221 | -2.57(-10.77%) |
Jan 22, 2015 | 24.22 | 26.74 | 23.70 | 23.86 | 779,971 | -0.85(-3.44%) |
Jan 21, 2015 | 21.20 | 27.90 | 20.66 | 24.71 | 2,425,326 | +3.45(+16.23%) |
Jan 20, 2015 | 25.00 | 26.96 | 21.08 | 21.26 | 2,158,446 | -6.40(-23.14%) |
Jan 16, 2015 | 18.01 | 32.88 | 17.76 | 27.66 | 4,966,200 | +9.29(+50.57%) |
Jan 15, 2015 | 18.20 | 20.25 | 18.05 | 18.37 | 1,137,500 | +0.31(+1.72%) |
Jan 14, 2015 | 17.02 | 18.36 | 16.00 | 18.06 | 1,114,955 | +1.57(+9.52%) |
Jan 13, 2015 | 26.50 | 26.50 | 16.00 | 16.49 | 3,644,772 | -10.45(-38.79%) |
Jan 12, 2015 | 28.69 | 29.24 | 26.59 | 26.94 | 347,600 | -1.96(-6.78%) |
Jan 09, 2015 | 31.33 | 31.51 | 28.59 | 28.90 | 352,375 | -2.51(-7.99%) |
Jan 08, 2015 | 30.24 | 31.62 | 30.00 | 31.41 | 137,081 | +1.07(+3.53%) |
Jan 07, 2015 | 30.61 | 31.39 | 29.77 | 30.34 | 518,090 | -0.14(-0.46%) |
Jan 06, 2015 | 32.50 | 32.89 | 29.19 | 30.48 | 402,245 | -1.98(-6.10%) |
Jan 05, 2015 | 33.32 | 35.17 | 32.25 | 32.46 | 368,499 | -1.71(-5.00%) |
Jan 02, 2015 | 33.83 | 35.25 | 33.56 | 34.17 | 285,907 | +0.38(+1.12%) |
Dec 31, 2014 | 34.40 | 33.79 | 33.79 | 33.79 | 305,100 | -0.38(-1.11%) |
Dec 30, 2014 | 34.34 | 34.73 | 33.51 | 34.17 | 273,749 | +0.28(+0.83%) |
Dec 29, 2014 | 33.26 | 34.44 | 32.60 | 33.89 | 270,713 | +0.49(+1.47%) |
Dec 26, 2014 | 33.93 | 34.77 | 32.91 | 33.40 | 445,882 | -0.41(-1.21%) |
Dec 24, 2014 | 29.49 | 33.81 | 33.81 | 33.81 | 707,500 | +4.37(+14.84%) |
Dec 23, 2014 | 31.42 | 31.96 | 28.20 | 29.44 | 1,582,642 | -2.05(-6.51%) |
Dec 22, 2014 | 45.91 | 45.99 | 30.72 | 31.49 | 2,673,219 | -16.05(-33.76%) |
Dec 19, 2014 | 48.00 | 48.45 | 47.10 | 47.54 | 495,200 | -0.33(-0.69%) |
Dec 18, 2014 | 49.80 | 49.80 | 47.32 | 47.87 | 963,467 | -3.49(-6.80%) |
Dec 17, 2014 | 47.58 | 51.53 | 46.97 | 51.36 | 260,554 | +3.80(+7.99%) |
Dec 16, 2014 | 48.39 | 48.83 | 46.33 | 47.56 | 183,684 | -1.10(-2.26%) |
Dec 15, 2014 | 49.37 | 49.84 | 48.14 | 48.66 | 141,882 | -0.59(-1.20%) |
Dec 12, 2014 | 49.05 | 50.30 | 48.02 | 49.25 | 151,643 | -0.47(-0.95%) |
Dec 11, 2014 | 49.48 | 50.84 | 49.07 | 49.72 | 133,440 | +0.73(+1.49%) |
Dec 10, 2014 | 50.45 | 51.15 | 48.25 | 48.99 | 292,331 | -1.94(-3.81%) |
Dec 09, 2014 | 48.31 | 51.07 | 48.02 | 50.93 | 238,123 | +1.87(+3.81%) |
Dec 08, 2014 | 49.99 | 51.31 | 48.61 | 49.06 | 210,768 | -1.30(-2.58%) |
Dec 05, 2014 | 49.78 | 49.78 | 49.52 | 50.36 | 231,096 | +0.86(+1.74%) |
Dec 04, 2014 | 47.64 | 49.93 | 46.61 | 49.50 | 412,275 | +1.86(+3.90%) |
Dec 03, 2014 | 48.46 | 49.79 | 47.05 | 47.64 | 282,994 | -0.97(-2.00%) |
Dec 02, 2014 | 48.52 | 49.49 | 47.78 | 48.61 | 255,770 | +0.09(+0.19%) |
Dec 01, 2014 | 52.14 | 52.79 | 48.40 | 48.52 | 315,593 | -3.76(-7.19%) |
Nov 28, 2014 | 54.10 | 54.47 | 52.00 | 52.28 | 155,088 | -1.85(-3.42%) |
Nov 26, 2014 | 54.66 | 54.13 | 54.13 | 54.13 | 177,300 | -0.17(-0.31%) |
Nov 25, 2014 | 55.88 | 56.47 | 54.10 | 54.30 | 183,894 | -1.66(-2.97%) |
Nov 24, 2014 | 56.39 | 57.48 | 55.37 | 55.96 | 593,019 | +0.08(+0.14%) |
Nov 21, 2014 | 56.54 | 57.49 | 55.67 | 55.88 | 457,887 | -0.09(-0.16%) |
Nov 20, 2014 | 52.48 | 56.55 | 52.48 | 55.97 | 595,466 | +2.93(+5.52%) |
Nov 19, 2014 | 52.30 | 53.18 | 51.62 | 53.04 | 287,046 | +0.44(+0.84%) |
Nov 18, 2014 | 52.30 | 53.10 | 50.83 | 52.60 | 781,144 | +0.28(+0.54%) |
Nov 17, 2014 | 51.07 | 53.68 | 49.23 | 52.32 | 931,229 | +0.56(+1.08%) |
Nov 14, 2014 | 54.45 | 54.75 | 50.86 | 51.76 | 1,095,955 | -3.24(-5.89%) |
Nov 13, 2014 | 60.34 | 61.53 | 54.83 | 55.00 | 1,093,100 | -5.50(-9.09%) |
Nov 12, 2014 | 59.97 | 65.00 | 55.66 | 60.50 | 2,599,056 | -12.28(-16.87%) |
Nov 11, 2014 | 70.05 | 74.57 | 69.83 | 72.78 | 610,964 | +2.47(+3.51%) |
Nov 10, 2014 | 69.93 | 70.91 | 67.89 | 70.31 | 361,863 | +0.26(+0.37%) |
Nov 07, 2014 | 69.81 | 71.39 | 69.29 | 70.05 | 260,258 | -0.11(-0.16%) |
Nov 06, 2014 | 71.06 | 71.27 | 68.78 | 70.16 | 303,247 | -0.79(-1.11%) |
Nov 05, 2014 | 70.21 | 71.84 | 69.35 | 70.95 | 286,368 | +1.10(+1.57%) |
Nov 04, 2014 | 72.10 | 73.15 | 69.26 | 69.85 | 294,267 | -2.91(-4.00%) |
Nov 03, 2014 | 74.64 | 76.56 | 72.05 | 72.76 | 290,307 | -1.90(-2.54%) |
Oct 31, 2014 | 77.63 | 77.71 | 72.88 | 74.66 | 567,443 | -2.03(-2.65%) |
Oct 30, 2014 | 73.00 | 78.07 | 72.51 | 76.69 | 953,217 | +3.79(+5.20%) |
Oct 29, 2014 | 71.19 | 77.46 | 70.00 | 72.90 | 1,057,893 | +1.04(+1.45%) |
Oct 28, 2014 | 71.59 | 72.50 | 69.72 | 71.86 | 572,271 | +0.27(+0.38%) |
Oct 27, 2014 | 72.61 | 73.33 | 73.33 | 71.59 | 816,913 | -1.74(-2.37%) |
Oct 24, 2014 | 71.89 | 74.00 | 70.30 | 73.33 | 609,262 | +1.59(+2.22%) |
Oct 23, 2014 | 69.60 | 73.69 | 66.93 | 71.74 | 924,074 | +2.63(+3.81%) |
Oct 22, 2014 | 77.26 | 80.47 | 68.41 | 69.11 | 1,409,813 | -15.40(-18.22%) |
Oct 21, 2014 | 95.78 | 96.58 | 72.81 | 84.51 | 2,350,870 | -10.32(-10.88%) |
Oct 20, 2014 | 93.86 | 96.00 | 93.86 | 94.83 | 246,533 | +0.78(+0.83%) |
Oct 17, 2014 | 95.19 | 96.28 | 93.44 | 94.05 | 237,868 | +0.31(+0.33%) |
Oct 16, 2014 | 92.34 | 94.91 | 90.25 | 93.74 | 355,577 | -0.19(-0.20%) |
Oct 15, 2014 | 92.36 | 95.00 | 90.84 | 93.93 | 364,489 | +0.15(+0.16%) |
Oct 14, 2014 | 93.25 | 94.75 | 91.15 | 93.78 | 265,848 | +1.60(+1.74%) |
Oct 13, 2014 | 94.95 | 96.32 | 91.84 | 92.18 | 226,818 | -2.86(-3.01%) |
Oct 10, 2014 | 94.46 | 96.50 | 93.24 | 95.04 | 283,453 | +0.13(+0.14%) |
Oct 09, 2014 | 98.78 | 99.64 | 94.87 | 94.91 | 327,360 | -3.83(-3.88%) |
Oct 08, 2014 | 97.59 | 99.19 | 96.84 | 98.74 | 342,651 | +1.01(+1.03%) |
Oct 07, 2014 | 100.76 | 101.07 | 97.53 | 97.73 | 260,284 | -4.08(-4.01%) |
Oct 06, 2014 | 102.25 | 103.63 | 101.32 | 101.81 | 220,764 | -0.17(-0.17%) |
Oct 03, 2014 | 101.53 | 103.83 | 101.53 | 101.99 | 202,375 | +1.59(+1.58%) |
Oct 02, 2014 | 96.71 | 100.49 | 93.71 | 100.40 | 290,055 | +3.53(+3.64%) |
Oct 01, 2014 | 101.16 | 101.16 | 96.12 | 96.87 | 352,389 | -3.93(-3.90%) |
Sep 30, 2014 | 100.90 | 102.24 | 100.65 | 100.80 | 200,234 | -0.18(-0.18%) |
Sep 29, 2014 | 101.36 | 102.84 | 99.78 | 100.98 | 235,538 | -1.73(-1.68%) |
Sep 26, 2014 | 101.64 | 103.53 | 101.08 | 102.71 | 194,771 | +1.49(+1.47%) |
Sep 25, 2014 | 102.53 | 102.65 | 99.53 | 101.22 | 295,082 | -1.21(-1.18%) |
Sep 24, 2014 | 100.79 | 104.00 | 99.70 | 102.43 | 223,830 | +1.63(+1.62%) |
Sep 23, 2014 | 101.11 | 103.01 | 98.77 | 100.80 | 267,128 | -0.89(-0.88%) |
Sep 22, 2014 | 100.49 | 102.35 | 100.10 | 101.69 | 196,394 | +0.26(+0.26%) |
Sep 19, 2014 | 106.82 | 107.92 | 100.85 | 101.43 | 392,213 | -4.67(-4.40%) |
Sep 18, 2014 | 103.16 | 107.19 | 102.69 | 106.10 | 314,807 | +3.64(+3.55%) |
Sep 17, 2014 | 101.97 | 103.65 | 101.34 | 102.46 | 260,017 | +0.19(+0.19%) |
Sep 16, 2014 | 101.77 | 103.34 | 100.27 | 102.27 | 216,090 | +0.48(+0.47%) |
Sep 15, 2014 | 102.16 | 104.25 | 100.49 | 101.79 | 311,853 | -0.70(-0.68%) |
Sep 12, 2014 | 104.00 | 106.05 | 102.20 | 102.49 | 287,650 | -1.20(-1.16%) |
Sep 11, 2014 | 102.18 | 104.45 | 102.18 | 103.69 | 235,403 | +1.40(+1.37%) |
Sep 10, 2014 | 102.29 | 103.91 | 102.29 | 102.29 | 208,157 | +0.40(+0.39%) |
Sep 09, 2014 | 104.44 | 104.44 | 101.87 | 101.89 | 297,918 | -3.06(-2.92%) |
Sep 08, 2014 | 104.87 | 106.13 | 104.19 | 104.95 | 212,490 | +0.35(+0.33%) |
Sep 05, 2014 | 101.32 | 105.01 | 101.32 | 104.60 | 190,036 | +3.28(+3.24%) |
Sep 04, 2014 | 101.94 | 104.26 | 100.93 | 101.32 | 263,963 | -0.70(-0.69%) |
Sep 03, 2014 | 102.43 | 103.86 | 101.43 | 102.02 | 249,196 | +0.16(+0.16%) |