Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.32 | 24.06 | 23.27 | 23.54 | 5,035,448 | -0.01(-0.05%) |
Aug 28, 2015 | 23.20 | 23.92 | 23.20 | 23.55 | 4,276,328 | +0.11(+0.48%) |
Aug 27, 2015 | 23.40 | 23.74 | 23.00 | 23.43 | 5,512,084 | +0.55(+2.41%) |
Aug 26, 2015 | 22.91 | 23.00 | 22.29 | 22.88 | 5,772,504 | +0.49(+2.19%) |
Aug 25, 2015 | 23.00 | 23.08 | 21.75 | 22.39 | 8,058,700 | +1.02(+4.77%) |
Aug 24, 2015 | 19.65 | 21.95 | 19.11 | 21.37 | 7,113,312 | -1.13(-5.02%) |
Aug 21, 2015 | 22.45 | 22.73 | 22.09 | 22.50 | 5,771,424 | -0.14(-0.63%) |
Aug 20, 2015 | 23.62 | 23.75 | 22.62 | 22.64 | 4,065,504 | -1.23(-5.15%) |
Aug 19, 2015 | 24.10 | 24.25 | 23.50 | 23.88 | 3,019,480 | -0.29(-1.20%) |
Aug 18, 2015 | 24.36 | 24.36 | 24.13 | 24.16 | 2,631,548 | -0.36(-1.48%) |
Aug 17, 2015 | 24.58 | 24.61 | 23.82 | 24.53 | 2,946,764 | -0.02(-0.07%) |
Aug 14, 2015 | 24.50 | 24.71 | 24.31 | 24.55 | 2,642,292 | +0.28(+1.14%) |
Aug 13, 2015 | 24.02 | 24.57 | 23.83 | 24.27 | 3,113,660 | +0.31(+1.30%) |
Aug 12, 2015 | 23.74 | 24.06 | 23.42 | 23.95 | 2,737,464 | -0.02(-0.09%) |
Aug 11, 2015 | 23.00 | 24.05 | 22.85 | 23.98 | 5,842,736 | +1.40(+6.22%) |
Aug 10, 2015 | 22.87 | 23.05 | 22.38 | 22.57 | 3,650,216 | -0.37(-1.60%) |
Aug 07, 2015 | 23.12 | 23.14 | 22.66 | 22.94 | 3,778,752 | -0.39(-1.66%) |
Aug 06, 2015 | 23.68 | 24.39 | 22.86 | 23.33 | 14,647,148 | +1.84(+8.56%) |
Aug 05, 2015 | 21.28 | 21.75 | 21.18 | 21.49 | 6,373,420 | +0.25(+1.20%) |
Aug 04, 2015 | 21.17 | 21.39 | 21.02 | 21.23 | 2,488,248 | +0.10(+0.47%) |
Aug 03, 2015 | 21.25 | 21.44 | 20.83 | 21.13 | 1,770,348 | -0.03(-0.14%) |
Jul 31, 2015 | 21.12 | 21.52 | 20.86 | 21.16 | 1,991,332 | +0.18(+0.87%) |
Jul 30, 2015 | 20.85 | 21.07 | 20.50 | 20.98 | 1,749,564 | +0.09(+0.43%) |
Jul 29, 2015 | 20.90 | 20.98 | 20.44 | 20.89 | 2,060,464 | +0.04(+0.18%) |
Jul 28, 2015 | 20.59 | 20.88 | 20.22 | 20.85 | 2,326,448 | +0.43(+2.09%) |
Jul 27, 2015 | 20.61 | 20.62 | 20.20 | 20.43 | 3,853,132 | -0.35(-1.67%) |
Jul 24, 2015 | 21.20 | 21.36 | 20.70 | 20.77 | 2,025,432 | -0.51(-2.40%) |
Jul 23, 2015 | 21.34 | 21.55 | 21.14 | 21.28 | 1,658,460 | -0.07(-0.33%) |
Jul 22, 2015 | 21.01 | 21.45 | 21.01 | 21.35 | 1,909,720 | +0.22(+1.04%) |
Jul 21, 2015 | 20.87 | 21.15 | 20.64 | 21.13 | 2,669,760 | +0.26(+1.26%) |
Jul 20, 2015 | 21.05 | 21.08 | 20.78 | 20.87 | 1,632,748 | -0.08(-0.37%) |
Jul 17, 2015 | 20.93 | 21.02 | 20.73 | 20.95 | 1,483,704 | +0.03(+0.14%) |
Jul 16, 2015 | 20.50 | 20.96 | 20.32 | 20.92 | 3,879,568 | +0.69(+3.41%) |
Jul 15, 2015 | 20.59 | 20.65 | 20.15 | 20.23 | 2,605,680 | -0.34(-1.64%) |
Jul 14, 2015 | 20.52 | 20.75 | 20.45 | 20.57 | 2,164,304 | +0.06(+0.30%) |
Jul 13, 2015 | 20.57 | 20.78 | 20.41 | 20.50 | 3,139,464 | +0.14(+0.69%) |
Jul 10, 2015 | 20.26 | 20.39 | 20.14 | 20.36 | 3,603,252 | +0.32(+1.61%) |
Jul 09, 2015 | 20.04 | 20.20 | 19.99 | 20.04 | 3,570,156 | +0.16(+0.82%) |
Jul 08, 2015 | 20.41 | 20.41 | 19.76 | 19.88 | 3,269,572 | -0.39(-1.92%) |
Jul 07, 2015 | 19.99 | 20.29 | 19.50 | 20.27 | 4,694,152 | +0.34(+1.71%) |
Jul 06, 2015 | 19.70 | 20.10 | 19.50 | 19.93 | 9,198,348 | +0.09(+0.44%) |
Jul 02, 2015 | 20.02 | 19.84 | 19.84 | 19.84 | 3,665,200 | -0.10(-0.51%) |
Jul 01, 2015 | 20.14 | 20.35 | 19.83 | 19.94 | 4,465,192 | -0.05(-0.26%) |
Jun 30, 2015 | 19.98 | 20.06 | 19.84 | 20.00 | 5,130,984 | +0.22(+1.11%) |
Jun 29, 2015 | 19.62 | 20.14 | 19.48 | 19.77 | 5,771,216 | -0.12(-0.63%) |
Jun 26, 2015 | 19.54 | 20.00 | 19.39 | 19.90 | 41,548,640 | +0.46(+2.37%) |
Jun 25, 2015 | 19.38 | 19.54 | 19.25 | 19.44 | 3,300,492 | +0.17(+0.86%) |
Jun 24, 2015 | 19.49 | 19.52 | 19.19 | 19.27 | 3,221,320 | -0.21(-1.07%) |
Jun 23, 2015 | 19.45 | 19.50 | 19.31 | 19.48 | 2,834,248 | +0.03(+0.15%) |
Jun 22, 2015 | 19.59 | 19.59 | 19.26 | 19.45 | 2,588,580 | +0.05(+0.24%) |
Jun 19, 2015 | 19.41 | 19.50 | 19.22 | 19.41 | 3,559,220 | +0.05(+0.28%) |
Jun 18, 2015 | 18.75 | 19.42 | 18.75 | 19.35 | 3,752,468 | +0.61(+3.24%) |
Jun 17, 2015 | 18.27 | 18.87 | 18.25 | 18.74 | 3,311,404 | +0.54(+2.99%) |
Jun 16, 2015 | 18.00 | 18.33 | 17.95 | 18.20 | 1,952,848 | +0.11(+0.58%) |
Jun 15, 2015 | 17.85 | 18.12 | 17.50 | 18.09 | 2,807,692 | -0.02(-0.10%) |
Jun 12, 2015 | 18.34 | 18.34 | 18.02 | 18.11 | 2,650,428 | -0.24(-1.29%) |
Jun 11, 2015 | 18.07 | 18.38 | 17.99 | 18.35 | 1,637,624 | +0.30(+1.69%) |
Jun 10, 2015 | 17.86 | 18.12 | 17.65 | 18.04 | 2,176,476 | +0.32(+1.79%) |
Jun 09, 2015 | 17.97 | 17.93 | 17.50 | 17.73 | 2,444,284 | -0.21(-1.17%) |
Jun 08, 2015 | 18.21 | 18.21 | 17.89 | 17.93 | 1,967,880 | -0.22(-1.20%) |
Jun 05, 2015 | 17.99 | 18.22 | 17.86 | 18.15 | 2,479,160 | +0.19(+1.04%) |
Jun 04, 2015 | 18.03 | 18.10 | 17.65 | 17.96 | 2,609,444 | -0.16(-0.86%) |
Jun 03, 2015 | 18.23 | 18.25 | 17.96 | 18.12 | 1,814,008 | -0.03(-0.15%) |
Jun 02, 2015 | 18.01 | 18.35 | 17.88 | 18.15 | 1,924,532 | +0.06(+0.33%) |
Jun 01, 2015 | 17.90 | 18.25 | 17.80 | 18.09 | 2,265,056 | +0.16(+0.88%) |
May 29, 2015 | 17.75 | 18.18 | 17.69 | 17.93 | 2,819,704 | +0.11(+0.63%) |
May 28, 2015 | 17.86 | 17.95 | 17.59 | 17.82 | 2,720,404 | -0.09(-0.52%) |
May 27, 2015 | 17.16 | 17.93 | 17.05 | 17.91 | 3,388,848 | +0.75(+4.36%) |
May 26, 2015 | 17.00 | 17.29 | 16.92 | 17.16 | 2,298,016 | -0.01(-0.04%) |
May 22, 2015 | 17.05 | 17.17 | 17.17 | 17.17 | 1,899,200 | +0.11(+0.63%) |
May 21, 2015 | 17.24 | 17.30 | 16.95 | 17.06 | 1,830,872 | -0.23(-1.33%) |
May 20, 2015 | 17.50 | 17.59 | 17.18 | 17.29 | 1,387,236 | -0.16(-0.89%) |
May 19, 2015 | 17.50 | 17.59 | 17.32 | 17.45 | 1,758,736 | -0.08(-0.44%) |
May 18, 2015 | 17.07 | 17.59 | 16.98 | 17.52 | 1,920,320 | +0.43(+2.50%) |
May 15, 2015 | 17.25 | 17.30 | 16.93 | 17.10 | 1,160,592 | -0.14(-0.78%) |
May 14, 2015 | 17.01 | 17.45 | 16.64 | 17.23 | 2,278,512 | +0.29(+1.71%) |
May 13, 2015 | 17.05 | 17.07 | 16.62 | 16.94 | 1,468,272 | -0.08(-0.46%) |
May 12, 2015 | 16.80 | 17.14 | 16.54 | 17.02 | 2,281,888 | +0.12(+0.71%) |
May 11, 2015 | 16.94 | 17.18 | 16.85 | 16.90 | 1,835,416 | -0.08(-0.44%) |
May 08, 2015 | 17.06 | 17.25 | 16.79 | 16.98 | 2,468,376 | +0.11(+0.62%) |
May 07, 2015 | 16.53 | 17.09 | 16.48 | 16.87 | 2,821,436 | +0.29(+1.75%) |
May 06, 2015 | 16.56 | 16.68 | 16.35 | 16.58 | 1,988,644 | +0.03(+0.18%) |
May 05, 2015 | 16.95 | 17.12 | 16.44 | 16.55 | 2,852,972 | -0.50(-2.92%) |
May 04, 2015 | 16.68 | 17.16 | 16.66 | 17.05 | 3,163,812 | +0.27(+1.59%) |
May 01, 2015 | 17.04 | 17.12 | 16.64 | 16.78 | 3,628,040 | -0.11(-0.67%) |
Apr 30, 2015 | 16.55 | 17.41 | 16.45 | 16.89 | 6,210,812 | +0.11(+0.66%) |
Apr 29, 2015 | 16.84 | 17.08 | 16.56 | 16.78 | 5,480,140 | -0.23(-1.32%) |
Apr 28, 2015 | 16.89 | 17.16 | 16.45 | 17.01 | 3,522,028 | +0.12(+0.70%) |
Apr 27, 2015 | 17.47 | 17.53 | 16.64 | 16.89 | 3,524,492 | -0.47(-2.69%) |
Apr 24, 2015 | 17.70 | 17.76 | 17.30 | 17.36 | 2,600,964 | -0.28(-1.60%) |
Apr 23, 2015 | 17.32 | 17.81 | 17.25 | 17.64 | 4,164,620 | +0.32(+1.85%) |
Apr 22, 2015 | 17.60 | 17.72 | 17.15 | 17.32 | 2,506,484 | -0.26(-1.49%) |
Apr 21, 2015 | 17.14 | 17.63 | 17.04 | 17.58 | 2,248,488 | +0.48(+2.79%) |
Apr 20, 2015 | 17.06 | 17.18 | 16.79 | 17.11 | 1,992,904 | +0.25(+1.51%) |
Apr 17, 2015 | 16.82 | 16.91 | 16.67 | 16.85 | 1,774,504 | -0.13(-0.78%) |
Apr 16, 2015 | 17.15 | 17.21 | 16.85 | 16.98 | 2,152,528 | -0.14(-0.82%) |
Apr 15, 2015 | 17.00 | 17.20 | 16.80 | 17.12 | 2,764,056 | +0.15(+0.87%) |
Apr 14, 2015 | 16.86 | 17.03 | 16.69 | 16.98 | 1,625,216 | +0.12(+0.71%) |
Apr 13, 2015 | 17.00 | 17.23 | 16.70 | 16.86 | 2,665,360 | -0.12(-0.69%) |
Apr 10, 2015 | 16.32 | 17.12 | 16.25 | 16.97 | 5,242,712 | +0.72(+4.45%) |
Apr 09, 2015 | 16.07 | 16.30 | 15.99 | 16.25 | 3,105,112 | +0.20(+1.23%) |
Apr 08, 2015 | 15.76 | 16.12 | 15.72 | 16.05 | 2,824,320 | +0.25(+1.58%) |
Apr 07, 2015 | 15.87 | 16.05 | 15.76 | 15.80 | 2,496,744 | -0.04(-0.27%) |
Apr 06, 2015 | 15.58 | 15.89 | 15.50 | 15.85 | 2,438,356 | +0.11(+0.68%) |
Apr 02, 2015 | 15.40 | 15.74 | 15.74 | 15.74 | 2,598,400 | +0.37(+2.37%) |
Apr 01, 2015 | 15.47 | 15.54 | 15.20 | 15.37 | 2,692,948 | -0.21(-1.36%) |
Mar 31, 2015 | 15.42 | 15.71 | 15.35 | 15.59 | 3,271,120 | +0.09(+0.58%) |
Mar 30, 2015 | 15.20 | 15.63 | 15.11 | 15.49 | 2,671,164 | +0.46(+3.03%) |
Mar 27, 2015 | 14.56 | 15.14 | 14.56 | 15.04 | 1,928,632 | +0.45(+3.07%) |
Mar 26, 2015 | 14.89 | 14.94 | 14.46 | 14.59 | 2,820,008 | -0.35(-2.34%) |
Mar 25, 2015 | 15.46 | 15.46 | 14.88 | 14.94 | 2,584,500 | -0.36(-2.36%) |
Mar 24, 2015 | 15.40 | 15.60 | 15.25 | 15.30 | 1,663,096 | -0.08(-0.52%) |
Mar 23, 2015 | 15.43 | 15.46 | 15.22 | 15.38 | 2,477,744 | -0.11(-0.70%) |
Mar 20, 2015 | 15.87 | 16.00 | 15.40 | 15.49 | 3,025,404 | -0.37(-2.32%) |
Mar 19, 2015 | 15.57 | 15.92 | 15.49 | 15.86 | 1,540,752 | +0.23(+1.50%) |
Mar 18, 2015 | 15.59 | 15.88 | 15.36 | 15.62 | 2,326,492 | +0.05(+0.30%) |
Mar 17, 2015 | 15.73 | 15.82 | 15.47 | 15.58 | 1,384,092 | -0.17(-1.10%) |
Mar 16, 2015 | 15.14 | 16.00 | 15.13 | 15.75 | 3,881,596 | +0.74(+4.95%) |
Mar 13, 2015 | 14.76 | 15.06 | 14.76 | 15.01 | 3,583,364 | +0.08(+0.52%) |
Mar 12, 2015 | 14.73 | 15.00 | 14.47 | 14.93 | 4,938,900 | -0.05(-0.32%) |
Mar 11, 2015 | 14.63 | 15.01 | 14.49 | 14.98 | 3,347,472 | +0.35(+2.41%) |
Mar 10, 2015 | 14.73 | 14.86 | 14.47 | 14.62 | 5,130,456 | -0.28(-1.86%) |
Mar 09, 2015 | 14.97 | 14.98 | 14.61 | 14.90 | 3,043,116 | +0.00(+0.03%) |
Mar 06, 2015 | 14.95 | 15.09 | 14.76 | 14.90 | 2,552,720 | -0.24(-1.59%) |
Mar 05, 2015 | 14.96 | 15.21 | 14.94 | 15.14 | 2,188,904 | +0.17(+1.12%) |
Mar 04, 2015 | 14.72 | 15.05 | 14.76 | 14.97 | 2,928,796 | +0.21(+1.41%) |
Mar 03, 2015 | 14.91 | 14.93 | 14.36 | 14.76 | 4,125,760 | -0.15(-1.02%) |
Mar 02, 2015 | 15.15 | 15.25 | 14.77 | 14.91 | 4,476,912 | -0.27(-1.78%) |
Feb 27, 2015 | 15.56 | 15.74 | 15.13 | 15.19 | 2,516,356 | -0.30(-1.97%) |
Feb 26, 2015 | 15.84 | 15.91 | 15.04 | 15.49 | 5,012,072 | -0.35(-2.18%) |
Feb 25, 2015 | 15.48 | 15.84 | 15.27 | 15.84 | 3,848,168 | +0.43(+2.81%) |
Feb 24, 2015 | 15.87 | 15.87 | 15.27 | 15.40 | 2,455,876 | -0.48(-3.02%) |
Feb 23, 2015 | 16.16 | 16.16 | 15.69 | 15.88 | 1,809,360 | -0.22(-1.38%) |
Feb 20, 2015 | 15.79 | 16.11 | 15.58 | 16.11 | 1,524,744 | +0.35(+2.19%) |
Feb 19, 2015 | 15.64 | 15.84 | 15.58 | 15.76 | 1,244,400 | +0.11(+0.69%) |
Feb 18, 2015 | 15.60 | 15.67 | 15.32 | 15.65 | 1,942,452 | +0.05(+0.32%) |
Feb 17, 2015 | 15.78 | 15.78 | 15.35 | 15.60 | 1,548,316 | -0.07(-0.43%) |
Feb 13, 2015 | 15.53 | 15.67 | 15.67 | 15.67 | 1,468,800 | +0.19(+1.19%) |
Feb 12, 2015 | 15.95 | 15.99 | 15.45 | 15.48 | 2,951,412 | -0.36(-2.29%) |
Feb 11, 2015 | 15.68 | 15.99 | 15.60 | 15.85 | 1,566,140 | +0.18(+1.12%) |
Feb 10, 2015 | 15.58 | 15.70 | 15.17 | 15.67 | 1,983,500 | +0.27(+1.79%) |
Feb 09, 2015 | 15.61 | 15.81 | 15.19 | 15.40 | 2,169,572 | -0.22(-1.42%) |
Feb 06, 2015 | 15.58 | 15.91 | 15.41 | 15.62 | 1,771,624 | +0.12(+0.75%) |
Feb 05, 2015 | 15.32 | 15.52 | 15.22 | 15.50 | 1,800,260 | +0.26(+1.68%) |
Feb 04, 2015 | 15.25 | 15.45 | 15.13 | 15.25 | 1,513,224 | -0.06(-0.38%) |
Feb 03, 2015 | 15.34 | 15.46 | 14.98 | 15.30 | 2,638,020 | -0.02(-0.15%) |
Feb 02, 2015 | 15.00 | 15.36 | 14.97 | 15.33 | 3,845,132 | +0.38(+2.56%) |
Jan 30, 2015 | 15.12 | 15.34 | 14.92 | 14.95 | 1,999,220 | -0.30(-2.00%) |
Jan 29, 2015 | 15.15 | 15.25 | 14.85 | 15.25 | 2,443,476 | +0.10(+0.68%) |
Jan 28, 2015 | 15.72 | 15.86 | 15.09 | 15.15 | 3,176,952 | -0.43(-2.78%) |
Jan 27, 2015 | 15.57 | 15.89 | 15.46 | 15.58 | 3,222,444 | -0.12(-0.73%) |
Jan 26, 2015 | 14.70 | 15.70 | 14.64 | 15.70 | 5,552,500 | +1.21(+8.35%) |
Jan 23, 2015 | 14.49 | 14.69 | 14.28 | 14.48 | 1,751,640 | -0.04(-0.29%) |
Jan 22, 2015 | 14.20 | 14.53 | 13.98 | 14.53 | 2,368,800 | +0.47(+3.33%) |
Jan 21, 2015 | 14.31 | 14.46 | 13.99 | 14.06 | 1,919,228 | -0.31(-2.19%) |
Jan 20, 2015 | 14.82 | 14.82 | 14.16 | 14.38 | 3,187,756 | -0.37(-2.49%) |
Jan 16, 2015 | 14.33 | 14.76 | 14.14 | 14.74 | 1,636,620 | +0.39(+2.70%) |
Jan 15, 2015 | 14.86 | 14.90 | 14.23 | 14.36 | 2,220,272 | -0.43(-2.91%) |
Jan 14, 2015 | 14.88 | 15.13 | 14.70 | 14.79 | 2,617,464 | -0.21(-1.42%) |
Jan 13, 2015 | 15.13 | 15.71 | 14.79 | 15.00 | 4,138,136 | +0.24(+1.63%) |
Jan 12, 2015 | 14.61 | 14.87 | 14.61 | 14.76 | 3,282,696 | +0.21(+1.44%) |
Jan 09, 2015 | 14.63 | 14.73 | 14.36 | 14.55 | 2,166,284 | -0.04(-0.31%) |
Jan 08, 2015 | 14.06 | 14.66 | 13.90 | 14.59 | 3,661,856 | +0.69(+4.98%) |
Jan 07, 2015 | 13.66 | 13.90 | 13.32 | 13.90 | 2,671,764 | +0.35(+2.56%) |
Jan 06, 2015 | 13.80 | 13.95 | 13.47 | 13.55 | 3,278,596 | -0.31(-2.25%) |
Jan 05, 2015 | 13.52 | 14.02 | 13.52 | 13.87 | 2,171,296 | +0.24(+1.74%) |
Jan 02, 2015 | 13.90 | 14.15 | 13.55 | 13.63 | 1,607,564 | -0.13(-0.98%) |
Dec 31, 2014 | 13.84 | 13.76 | 13.76 | 13.76 | 1,460,800 | -0.04(-0.27%) |
Dec 30, 2014 | 13.95 | 14.05 | 13.69 | 13.80 | 1,364,412 | -0.23(-1.66%) |
Dec 29, 2014 | 13.98 | 14.17 | 13.86 | 14.03 | 1,593,760 | +0.25(+1.78%) |
Dec 26, 2014 | 13.77 | 13.90 | 13.68 | 13.79 | 784,332 | +0.05(+0.38%) |
Dec 24, 2014 | 13.58 | 13.73 | 13.73 | 13.73 | 988,400 | +0.25(+1.84%) |
Dec 23, 2014 | 14.18 | 14.22 | 13.38 | 13.49 | 3,229,372 | -0.62(-4.41%) |
Dec 22, 2014 | 14.19 | 14.20 | 14.03 | 14.11 | 1,510,136 | -0.03(-0.19%) |
Dec 19, 2014 | 14.20 | 14.30 | 14.07 | 14.14 | 2,826,452 | -0.08(-0.53%) |
Dec 18, 2014 | 14.15 | 14.22 | 13.96 | 14.21 | 2,196,768 | +0.28(+1.99%) |
Dec 17, 2014 | 13.44 | 13.96 | 13.27 | 13.94 | 2,224,412 | +0.62(+4.66%) |
Dec 16, 2014 | 13.15 | 13.56 | 13.15 | 13.31 | 1,683,180 | +0.10(+0.78%) |
Dec 15, 2014 | 13.43 | 13.55 | 13.10 | 13.21 | 2,990,560 | -0.20(-1.51%) |
Dec 12, 2014 | 13.41 | 13.66 | 13.25 | 13.41 | 3,212,232 | -0.17(-1.23%) |
Dec 11, 2014 | 13.91 | 13.98 | 13.53 | 13.58 | 3,361,276 | -0.30(-2.18%) |
Dec 10, 2014 | 14.54 | 14.54 | 13.88 | 13.88 | 3,083,640 | -0.69(-4.73%) |
Dec 09, 2014 | 13.87 | 14.58 | 13.87 | 14.57 | 2,591,364 | +0.56(+4.00%) |
Dec 08, 2014 | 13.85 | 14.15 | 13.67 | 14.02 | 2,791,908 | +0.19(+1.36%) |
Dec 05, 2014 | 13.64 | 13.84 | 13.62 | 13.83 | 2,523,128 | +0.18(+1.32%) |
Dec 04, 2014 | 13.58 | 13.77 | 13.47 | 13.65 | 2,509,764 | +0.02(+0.17%) |
Dec 03, 2014 | 13.36 | 13.79 | 13.29 | 13.62 | 2,760,104 | +0.26(+1.96%) |
Dec 02, 2014 | 12.85 | 13.37 | 12.85 | 13.36 | 2,732,220 | +0.54(+4.19%) |
Dec 01, 2014 | 12.72 | 13.00 | 12.63 | 12.82 | 3,207,376 | -0.04(-0.31%) |
Nov 28, 2014 | 12.92 | 13.06 | 12.84 | 12.87 | 1,672,312 | +0.03(+0.21%) |
Nov 26, 2014 | 12.71 | 12.84 | 12.84 | 12.84 | 1,746,800 | +0.16(+1.26%) |
Nov 25, 2014 | 12.85 | 12.95 | 12.61 | 12.68 | 2,572,116 | -0.12(-0.92%) |
Nov 24, 2014 | 12.60 | 12.81 | 12.52 | 12.79 | 3,219,716 | +0.20(+1.61%) |
Nov 21, 2014 | 12.93 | 12.93 | 12.46 | 12.59 | 2,955,904 | -0.12(-0.94%) |
Nov 20, 2014 | 12.58 | 12.78 | 12.53 | 12.71 | 1,514,308 | +0.09(+0.73%) |
Nov 19, 2014 | 12.86 | 12.94 | 12.61 | 12.62 | 2,247,412 | -0.28(-2.15%) |
Nov 18, 2014 | 12.89 | 13.15 | 12.87 | 12.90 | 2,701,352 | -0.04(-0.29%) |
Nov 17, 2014 | 13.20 | 13.27 | 12.92 | 12.94 | 2,073,276 | -0.25(-1.88%) |
Nov 14, 2014 | 13.35 | 13.40 | 13.06 | 13.18 | 2,088,632 | -0.23(-1.68%) |
Nov 13, 2014 | 13.38 | 13.62 | 13.34 | 13.41 | 1,895,868 | -0.09(-0.70%) |
Nov 12, 2014 | 13.18 | 13.54 | 13.16 | 13.50 | 2,376,216 | +0.22(+1.64%) |
Nov 11, 2014 | 13.27 | 13.50 | 13.12 | 13.29 | 3,383,972 | -0.09(-0.67%) |
Nov 10, 2014 | 12.70 | 13.38 | 12.52 | 13.38 | 4,991,808 | +0.64(+5.05%) |
Nov 07, 2014 | 11.70 | 13.02 | 11.65 | 12.73 | 9,634,424 | +1.57(+14.12%) |
Nov 06, 2014 | 10.86 | 11.19 | 10.86 | 11.16 | 4,689,892 | +0.16(+1.43%) |
Nov 05, 2014 | 11.25 | 11.29 | 10.97 | 11.00 | 1,912,032 | -0.12(-1.08%) |
Nov 04, 2014 | 11.07 | 11.35 | 11.03 | 11.12 | 3,153,864 | +0.13(+1.18%) |
Nov 03, 2014 | 11.29 | 11.29 | 10.96 | 10.99 | 2,493,424 | -0.25(-2.20%) |
Oct 31, 2014 | 11.51 | 11.56 | 11.23 | 11.24 | 2,357,884 | +0.04(+0.40%) |
Oct 30, 2014 | 11.10 | 11.38 | 10.99 | 11.19 | 2,620,472 | +0.07(+0.61%) |
Oct 29, 2014 | 11.07 | 11.19 | 11.04 | 11.12 | 2,235,400 | +0.09(+0.77%) |
Oct 28, 2014 | 10.81 | 11.13 | 10.79 | 11.04 | 3,990,904 | +0.26(+2.46%) |
Oct 27, 2014 | 10.83 | 10.83 | 10.83 | 10.78 | 2,033,680 | -0.05(-0.48%) |
Oct 24, 2014 | 11.05 | 11.13 | 10.79 | 10.83 | 2,392,616 | -0.19(-1.75%) |
Oct 23, 2014 | 10.83 | 11.13 | 10.71 | 11.02 | 1,996,636 | +0.31(+2.89%) |
Oct 22, 2014 | 11.04 | 11.14 | 10.53 | 10.71 | 2,648,232 | -0.31(-2.81%) |
Oct 21, 2014 | 10.66 | 11.04 | 10.62 | 11.02 | 2,176,380 | +0.52(+4.95%) |
Oct 20, 2014 | 10.14 | 10.55 | 10.10 | 10.50 | 2,151,004 | +0.34(+3.30%) |
Oct 17, 2014 | 10.51 | 10.51 | 10.16 | 10.16 | 1,782,348 | -0.18(-1.74%) |
Oct 16, 2014 | 10.21 | 10.61 | 10.20 | 10.35 | 2,405,048 | -0.03(-0.27%) |
Oct 15, 2014 | 10.08 | 10.48 | 9.727 | 10.37 | 3,199,368 | +0.12(+1.22%) |
Oct 14, 2014 | 10.24 | 10.42 | 10.14 | 10.25 | 1,965,560 | +0.12(+1.16%) |
Oct 13, 2014 | 10.15 | 10.43 | 9.912 | 10.13 | 2,612,780 | +0.01(+0.05%) |
Oct 10, 2014 | 10.10 | 10.51 | 10.07 | 10.12 | 2,063,028 | -0.04(-0.42%) |
Oct 09, 2014 | 10.47 | 10.63 | 10.16 | 10.17 | 1,640,320 | -0.31(-3.01%) |
Oct 08, 2014 | 10.09 | 10.51 | 10.00 | 10.48 | 1,957,176 | +0.39(+3.86%) |
Oct 07, 2014 | 10.16 | 10.29 | 10.06 | 10.09 | 1,832,984 | -0.22(-2.13%) |
Oct 06, 2014 | 10.71 | 10.75 | 10.31 | 10.31 | 2,096,732 | -0.34(-3.15%) |
Oct 03, 2014 | 10.31 | 10.73 | 10.29 | 10.65 | 2,733,752 | +0.49(+4.77%) |
Oct 02, 2014 | 9.765 | 10.26 | 9.693 | 10.16 | 2,065,712 | +0.39(+4.02%) |
Oct 01, 2014 | 9.945 | 9.960 | 9.700 | 9.770 | 2,863,664 | -0.23(-2.28%) |
Sep 30, 2014 | 10.30 | 10.36 | 9.995 | 9.998 | 2,314,596 | -0.35(-3.38%) |
Sep 29, 2014 | 10.12 | 10.42 | 10.03 | 10.35 | 1,560,296 | +0.10(+0.95%) |
Sep 26, 2014 | 10.17 | 10.30 | 10.15 | 10.25 | 1,117,468 | +0.10(+1.01%) |
Sep 25, 2014 | 10.33 | 10.33 | 10.09 | 10.15 | 1,821,144 | -0.20(-1.91%) |
Sep 24, 2014 | 10.13 | 10.41 | 10.03 | 10.35 | 1,828,828 | +0.26(+2.58%) |
Sep 23, 2014 | 10.04 | 10.20 | 9.977 | 10.09 | 3,039,780 | -0.03(-0.27%) |
Sep 22, 2014 | 10.41 | 10.41 | 9.975 | 10.11 | 2,366,780 | -0.33(-3.18%) |
Sep 19, 2014 | 10.61 | 10.62 | 10.37 | 10.45 | 2,990,204 | -0.12(-1.11%) |
Sep 18, 2014 | 10.47 | 10.65 | 10.39 | 10.56 | 1,766,472 | +0.17(+1.66%) |
Sep 17, 2014 | 10.26 | 10.45 | 10.21 | 10.39 | 2,326,444 | +0.12(+1.19%) |
Sep 16, 2014 | 10.20 | 10.37 | 10.09 | 10.27 | 2,114,920 | +0.06(+0.59%) |
Sep 15, 2014 | 10.65 | 10.65 | 10.14 | 10.21 | 2,907,600 | -0.42(-3.95%) |
Sep 12, 2014 | 10.94 | 11.02 | 10.62 | 10.63 | 3,073,512 | -0.29(-2.70%) |
Sep 11, 2014 | 10.72 | 10.96 | 10.63 | 10.92 | 2,425,176 | +0.10(+0.90%) |
Sep 10, 2014 | 10.66 | 10.90 | 10.63 | 10.82 | 2,689,548 | +0.20(+1.88%) |
Sep 09, 2014 | 10.81 | 10.88 | 10.59 | 10.62 | 2,147,552 | -0.17(-1.60%) |
Sep 08, 2014 | 10.67 | 10.82 | 10.65 | 10.80 | 1,723,160 | +0.08(+0.79%) |
Sep 05, 2014 | 10.63 | 10.80 | 10.61 | 10.71 | 1,715,500 | +0.04(+0.40%) |
Sep 04, 2014 | 10.88 | 10.99 | 10.65 | 10.67 | 3,244,580 | -0.22(-2.07%) |
Sep 03, 2014 | 11.15 | 11.16 | 10.83 | 10.89 | 3,867,564 | -0.31(-2.77%) |