Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.37 | 10.60 | 10.08 | 10.28 | 11,308,954 | -0.04(-0.37%) |
Sep 29, 2015 | 10.01 | 10.45 | 9.890 | 10.31 | 9,656,645 | +0.46(+4.68%) |
Sep 28, 2015 | 10.13 | 10.17 | 9.763 | 9.852 | 7,626,495 | -0.44(-4.30%) |
Sep 25, 2015 | 10.56 | 10.64 | 10.16 | 10.29 | 6,669,715 | -0.18(-1.71%) |
Sep 24, 2015 | 10.24 | 10.64 | 10.16 | 10.47 | 9,443,968 | +0.15(+1.46%) |
Sep 23, 2015 | 10.65 | 10.71 | 10.25 | 10.32 | 7,587,348 | -0.27(-2.58%) |
Sep 22, 2015 | 10.53 | 10.89 | 10.41 | 10.60 | 8,136,813 | -0.13(-1.23%) |
Sep 21, 2015 | 10.91 | 10.96 | 10.51 | 10.73 | 9,778,251 | -0.08(-0.70%) |
Sep 18, 2015 | 11.84 | 11.84 | 10.80 | 10.80 | 15,845,990 | -1.29(-10.67%) |
Sep 17, 2015 | 12.04 | 12.50 | 11.78 | 12.09 | 11,142,489 | +0.00(+0.00%) |
Sep 16, 2015 | 11.52 | 12.14 | 11.52 | 12.09 | 11,684,714 | +0.71(+6.20%) |
Sep 15, 2015 | 11.08 | 11.41 | 11.00 | 11.39 | 8,204,552 | +0.41(+3.69%) |
Sep 14, 2015 | 10.89 | 11.11 | 10.78 | 10.98 | 6,562,919 | -0.09(-0.85%) |
Sep 11, 2015 | 11.05 | 11.14 | 10.72 | 11.08 | 8,067,879 | -0.24(-2.16%) |
Sep 10, 2015 | 11.12 | 11.65 | 10.84 | 11.32 | 9,906,512 | +0.24(+2.12%) |
Sep 09, 2015 | 11.83 | 12.15 | 10.97 | 11.09 | 16,492,015 | -0.64(-5.46%) |
Sep 08, 2015 | 11.72 | 11.81 | 11.42 | 11.73 | 8,496,060 | +0.14(+1.22%) |
Sep 04, 2015 | 11.84 | 11.59 | 11.59 | 11.59 | 7,850,097 | -0.38(-3.15%) |
Sep 03, 2015 | 11.87 | 12.31 | 11.71 | 11.96 | 11,242,374 | +0.12(+1.03%) |
Sep 02, 2015 | 12.09 | 12.13 | 11.18 | 11.84 | 11,285,701 | -0.12(-1.02%) |
Sep 01, 2015 | 11.81 | 12.26 | 11.69 | 11.96 | 12,743,816 | -0.30(-2.46%) |
Aug 31, 2015 | 11.84 | 12.33 | 11.53 | 12.26 | 10,120,053 | +0.19(+1.56%) |
Aug 28, 2015 | 11.27 | 12.52 | 11.23 | 12.07 | 10,726,252 | +0.40(+3.47%) |
Aug 27, 2015 | 10.70 | 11.72 | 10.65 | 11.67 | 10,681,115 | +1.26(+12.13%) |
Aug 26, 2015 | 10.58 | 10.80 | 10.09 | 10.41 | 8,820,501 | -0.05(-0.45%) |
Aug 25, 2015 | 11.02 | 11.02 | 10.44 | 10.45 | 7,661,766 | +0.04(+0.36%) |
Aug 24, 2015 | 10.18 | 11.04 | 9.909 | 10.42 | 11,517,119 | -0.56(-5.06%) |
Aug 21, 2015 | 11.41 | 11.78 | 10.94 | 10.97 | 10,115,370 | -0.44(-3.88%) |
Aug 20, 2015 | 11.69 | 11.96 | 11.36 | 11.42 | 5,222,769 | -0.26(-2.26%) |
Aug 19, 2015 | 11.82 | 12.03 | 11.51 | 11.68 | 8,529,677 | -0.35(-2.90%) |
Aug 18, 2015 | 11.79 | 12.14 | 11.66 | 12.03 | 6,014,954 | +0.18(+1.51%) |
Aug 17, 2015 | 11.52 | 11.88 | 11.31 | 11.85 | 9,083,088 | +0.36(+3.11%) |
Aug 14, 2015 | 12.04 | 12.20 | 11.32 | 11.49 | 8,604,050 | -0.55(-4.54%) |
Aug 13, 2015 | 12.59 | 12.60 | 11.83 | 12.04 | 9,036,944 | -0.78(-6.10%) |
Aug 12, 2015 | 12.33 | 12.86 | 12.26 | 12.82 | 11,161,393 | +0.48(+3.89%) |
Aug 11, 2015 | 11.93 | 12.45 | 11.83 | 12.34 | 10,520,277 | -0.24(-1.87%) |
Aug 10, 2015 | 11.51 | 12.66 | 11.29 | 12.57 | 13,370,391 | +1.15(+10.06%) |
Aug 07, 2015 | 11.43 | 11.90 | 11.35 | 11.42 | 11,877,923 | -0.24(-2.02%) |
Aug 06, 2015 | 11.02 | 11.80 | 10.70 | 11.66 | 12,103,035 | +0.63(+5.72%) |
Aug 05, 2015 | 11.09 | 11.30 | 10.77 | 11.03 | 11,918,238 | +0.23(+2.09%) |
Aug 04, 2015 | 11.15 | 11.32 | 10.74 | 10.80 | 10,527,918 | -0.19(-1.71%) |
Aug 03, 2015 | 11.08 | 11.51 | 10.86 | 10.99 | 11,688,723 | -0.26(-2.34%) |
Jul 31, 2015 | 11.71 | 11.78 | 11.23 | 11.26 | 14,308,895 | -0.41(-3.55%) |
Jul 30, 2015 | 12.56 | 12.80 | 11.41 | 11.67 | 24,894,792 | -0.45(-3.69%) |
Jul 29, 2015 | 11.47 | 12.27 | 11.35 | 12.12 | 15,981,338 | +0.61(+5.33%) |
Jul 28, 2015 | 11.27 | 11.66 | 11.02 | 11.50 | 10,091,236 | +0.34(+3.03%) |
Jul 27, 2015 | 11.06 | 11.46 | 10.89 | 11.17 | 11,303,013 | -0.05(-0.49%) |
Jul 24, 2015 | 11.85 | 11.85 | 10.99 | 11.22 | 15,318,221 | -0.65(-5.47%) |
Jul 23, 2015 | 11.81 | 12.15 | 11.63 | 11.87 | 11,460,634 | +0.13(+1.09%) |
Jul 22, 2015 | 11.55 | 11.89 | 11.47 | 11.74 | 12,583,848 | +0.03(+0.23%) |
Jul 21, 2015 | 12.00 | 12.36 | 11.67 | 11.71 | 13,170,609 | -0.16(-1.39%) |
Jul 20, 2015 | 12.53 | 12.53 | 11.73 | 11.88 | 12,591,630 | -0.35(-2.84%) |
Jul 17, 2015 | 12.82 | 12.85 | 12.22 | 12.23 | 45,760,712 | -0.62(-4.84%) |
Jul 16, 2015 | 12.94 | 13.14 | 12.72 | 12.85 | 11,822,341 | +0.05(+0.36%) |
Jul 15, 2015 | 13.15 | 13.46 | 12.79 | 12.80 | 15,056,228 | -0.54(-4.05%) |
Jul 14, 2015 | 13.06 | 13.76 | 13.06 | 13.34 | 7,314,900 | +0.05(+0.34%) |
Jul 13, 2015 | 13.05 | 13.44 | 13.02 | 13.30 | 7,080,525 | +0.22(+1.68%) |
Jul 10, 2015 | 13.77 | 13.95 | 13.06 | 13.08 | 10,523,276 | -0.57(-4.16%) |
Jul 09, 2015 | 13.89 | 14.01 | 13.63 | 13.65 | 12,540,061 | +0.09(+0.68%) |
Jul 08, 2015 | 13.91 | 13.98 | 13.45 | 13.55 | 12,309,752 | -0.42(-3.01%) |
Jul 07, 2015 | 13.42 | 14.08 | 12.96 | 13.98 | 14,809,355 | +0.44(+3.25%) |
Jul 06, 2015 | 13.32 | 13.76 | 13.29 | 13.54 | 10,668,490 | -0.26(-1.86%) |
Jul 02, 2015 | 13.76 | 13.79 | 13.79 | 13.79 | 6,855,685 | +0.11(+0.80%) |
Jul 01, 2015 | 14.01 | 14.06 | 13.50 | 13.68 | 13,181,337 | -0.40(-2.86%) |
Jun 30, 2015 | 13.96 | 14.16 | 13.81 | 14.08 | 7,615,544 | +0.23(+1.65%) |
Jun 29, 2015 | 13.78 | 14.20 | 13.71 | 13.86 | 8,282,359 | -0.23(-1.62%) |
Jun 26, 2015 | 13.52 | 14.08 | 13.34 | 14.08 | 24,708,872 | +0.47(+3.43%) |
Jun 25, 2015 | 13.91 | 13.99 | 13.49 | 13.62 | 7,894,408 | -0.35(-2.49%) |
Jun 24, 2015 | 14.05 | 14.26 | 13.80 | 13.97 | 9,106,366 | -0.16(-1.17%) |
Jun 23, 2015 | 14.11 | 14.46 | 14.03 | 14.13 | 6,941,046 | -0.02(-0.13%) |
Jun 22, 2015 | 14.04 | 14.35 | 13.92 | 14.15 | 6,714,956 | +0.15(+1.05%) |
Jun 19, 2015 | 14.28 | 14.30 | 13.79 | 14.00 | 12,119,568 | -0.36(-2.49%) |
Jun 18, 2015 | 14.97 | 15.01 | 14.19 | 14.36 | 9,552,935 | -0.50(-3.39%) |
Jun 17, 2015 | 15.02 | 15.15 | 14.71 | 14.86 | 5,885,945 | +0.05(+0.37%) |
Jun 16, 2015 | 14.74 | 15.01 | 14.64 | 14.81 | 4,906,258 | +0.06(+0.43%) |
Jun 15, 2015 | 14.80 | 15.04 | 14.46 | 14.74 | 8,257,958 | -0.27(-1.77%) |
Jun 12, 2015 | 15.05 | 15.16 | 14.79 | 15.01 | 5,327,513 | -0.20(-1.32%) |
Jun 11, 2015 | 15.74 | 15.78 | 15.11 | 15.21 | 7,042,964 | -0.62(-3.93%) |
Jun 10, 2015 | 15.79 | 15.92 | 15.50 | 15.83 | 8,532,963 | +0.41(+2.67%) |
Jun 09, 2015 | 15.81 | 15.93 | 15.40 | 15.42 | 8,057,211 | -0.07(-0.47%) |
Jun 08, 2015 | 15.54 | 15.88 | 15.43 | 15.49 | 6,363,656 | -0.14(-0.88%) |
Jun 05, 2015 | 15.31 | 15.98 | 15.30 | 15.63 | 6,448,474 | +0.20(+1.31%) |
Jun 04, 2015 | 15.54 | 15.64 | 15.37 | 15.43 | 5,627,294 | -0.20(-1.29%) |
Jun 03, 2015 | 15.50 | 15.91 | 15.41 | 15.63 | 5,860,662 | -0.08(-0.52%) |
Jun 02, 2015 | 15.16 | 15.83 | 15.16 | 15.71 | 8,641,995 | +0.71(+4.76%) |
Jun 01, 2015 | 15.28 | 15.60 | 14.90 | 15.00 | 9,386,781 | -0.33(-2.15%) |
May 29, 2015 | 15.62 | 15.81 | 15.33 | 15.33 | 21,419,402 | -0.35(-2.22%) |
May 28, 2015 | 15.68 | 15.76 | 15.40 | 15.68 | 7,111,238 | -0.10(-0.64%) |
May 27, 2015 | 15.64 | 15.91 | 15.41 | 15.78 | 6,318,628 | +0.13(+0.82%) |
May 26, 2015 | 15.93 | 16.18 | 15.51 | 15.65 | 9,831,013 | -0.53(-3.28%) |
May 22, 2015 | 15.90 | 16.18 | 16.18 | 16.18 | 5,488,001 | +0.05(+0.28%) |
May 21, 2015 | 15.68 | 16.28 | 15.44 | 16.13 | 7,141,389 | +0.70(+4.50%) |
May 20, 2015 | 15.27 | 15.57 | 15.05 | 15.44 | 6,749,723 | +0.22(+1.44%) |
May 19, 2015 | 15.24 | 15.27 | 14.80 | 15.22 | 8,649,321 | -0.28(-1.83%) |
May 18, 2015 | 15.65 | 15.65 | 15.10 | 15.50 | 5,786,302 | -0.15(-0.94%) |
May 15, 2015 | 15.57 | 15.91 | 15.20 | 15.65 | 10,245,351 | +0.00(+0.00%) |
May 14, 2015 | 16.33 | 16.55 | 15.57 | 15.65 | 8,454,564 | -0.72(-4.42%) |
May 13, 2015 | 16.17 | 16.46 | 15.89 | 16.37 | 10,198,213 | +0.27(+1.65%) |
May 12, 2015 | 15.79 | 16.30 | 15.71 | 16.11 | 8,452,007 | +0.42(+2.68%) |
May 11, 2015 | 15.70 | 15.82 | 15.37 | 15.69 | 8,359,558 | +0.04(+0.23%) |
May 08, 2015 | 15.21 | 15.67 | 14.75 | 15.65 | 9,114,559 | +0.63(+4.20%) |
May 07, 2015 | 15.94 | 15.97 | 14.95 | 15.02 | 12,465,994 | -1.06(-6.60%) |
May 06, 2015 | 16.46 | 16.46 | 15.80 | 16.08 | 10,829,750 | -0.03(-0.17%) |
May 05, 2015 | 16.15 | 16.50 | 16.00 | 16.11 | 13,452,931 | +0.22(+1.38%) |
May 04, 2015 | 16.10 | 16.26 | 15.79 | 15.89 | 10,650,906 | -0.11(-0.69%) |
May 01, 2015 | 15.89 | 16.64 | 15.75 | 16.00 | 15,680,991 | +0.16(+0.98%) |
Apr 30, 2015 | 15.29 | 16.00 | 14.58 | 15.84 | 17,554,158 | +0.97(+6.52%) |
Apr 29, 2015 | 14.42 | 15.29 | 14.33 | 14.87 | 10,880,078 | +0.40(+2.78%) |
Apr 28, 2015 | 14.28 | 14.52 | 14.14 | 14.47 | 6,409,322 | +0.20(+1.41%) |
Apr 27, 2015 | 14.42 | 14.62 | 14.23 | 14.27 | 6,931,678 | -0.07(-0.51%) |
Apr 24, 2015 | 14.64 | 14.74 | 14.19 | 14.34 | 7,080,740 | -0.37(-2.49%) |
Apr 23, 2015 | 14.76 | 15.05 | 14.62 | 14.71 | 7,220,591 | -0.10(-0.68%) |
Apr 22, 2015 | 14.71 | 15.08 | 14.55 | 14.81 | 8,006,204 | +0.13(+0.87%) |
Apr 21, 2015 | 15.37 | 15.48 | 14.57 | 14.68 | 9,030,293 | -0.69(-4.47%) |
Apr 20, 2015 | 15.50 | 15.89 | 15.29 | 15.37 | 6,720,483 | -0.14(-0.88%) |
Apr 17, 2015 | 15.96 | 15.98 | 15.38 | 15.50 | 9,081,859 | -0.50(-3.14%) |
Apr 16, 2015 | 16.47 | 16.51 | 15.76 | 16.01 | 9,728,528 | -0.61(-3.69%) |
Apr 15, 2015 | 15.70 | 17.00 | 15.54 | 16.62 | 14,855,609 | +1.12(+7.20%) |
Apr 14, 2015 | 15.15 | 15.70 | 15.10 | 15.50 | 7,350,702 | +0.45(+2.98%) |
Apr 13, 2015 | 15.02 | 15.13 | 14.65 | 15.05 | 6,440,369 | +0.20(+1.36%) |
Apr 10, 2015 | 14.94 | 15.33 | 14.69 | 14.85 | 6,495,320 | +0.05(+0.37%) |
Apr 09, 2015 | 14.34 | 15.00 | 14.28 | 14.80 | 6,069,395 | +0.53(+3.72%) |
Apr 08, 2015 | 14.48 | 14.62 | 14.13 | 14.27 | 7,024,736 | -0.19(-1.33%) |
Apr 07, 2015 | 14.21 | 14.65 | 14.08 | 14.46 | 7,507,658 | +0.16(+1.15%) |
Apr 06, 2015 | 13.67 | 14.33 | 13.62 | 14.30 | 9,307,856 | +0.79(+5.83%) |
Apr 02, 2015 | 13.09 | 13.51 | 13.51 | 13.51 | 7,978,395 | +0.28(+2.15%) |
Apr 01, 2015 | 13.11 | 13.43 | 13.01 | 13.22 | 7,575,029 | +0.16(+1.19%) |
Mar 31, 2015 | 12.84 | 13.32 | 12.77 | 13.07 | 4,870,790 | +0.08(+0.63%) |
Mar 30, 2015 | 13.20 | 13.33 | 12.73 | 12.99 | 7,748,918 | -0.12(-0.91%) |
Mar 27, 2015 | 13.27 | 13.27 | 12.92 | 13.11 | 5,557,977 | -0.32(-2.39%) |
Mar 26, 2015 | 13.67 | 13.85 | 13.22 | 13.43 | 6,915,258 | +0.02(+0.14%) |
Mar 25, 2015 | 13.06 | 13.65 | 12.90 | 13.41 | 7,502,417 | +0.50(+3.90%) |
Mar 24, 2015 | 13.20 | 13.32 | 12.79 | 12.90 | 7,040,277 | -0.31(-2.35%) |
Mar 23, 2015 | 12.57 | 13.37 | 12.57 | 13.22 | 11,490,035 | +0.66(+5.25%) |
Mar 20, 2015 | 12.68 | 12.85 | 12.43 | 12.56 | 17,988,790 | +0.16(+1.25%) |
Mar 19, 2015 | 12.83 | 12.87 | 12.37 | 12.40 | 6,655,618 | -0.70(-5.31%) |
Mar 18, 2015 | 12.41 | 13.17 | 12.31 | 13.10 | 7,933,586 | +0.57(+4.53%) |
Mar 17, 2015 | 12.46 | 12.62 | 12.36 | 12.53 | 6,987,081 | -0.09(-0.73%) |
Mar 16, 2015 | 12.30 | 12.62 | 12.03 | 12.62 | 8,386,691 | +0.21(+1.70%) |
Mar 13, 2015 | 12.86 | 12.86 | 12.14 | 12.41 | 10,742,281 | -0.59(-4.57%) |
Mar 12, 2015 | 12.97 | 13.06 | 12.67 | 13.00 | 8,671,944 | +0.11(+0.85%) |
Mar 11, 2015 | 13.07 | 13.09 | 12.54 | 12.90 | 8,446,516 | -0.16(-1.26%) |
Mar 10, 2015 | 12.97 | 13.27 | 12.93 | 13.06 | 8,179,988 | -0.08(-0.63%) |
Mar 09, 2015 | 13.82 | 13.96 | 13.12 | 13.14 | 12,823,019 | -0.76(-5.46%) |
Mar 06, 2015 | 14.53 | 14.68 | 13.88 | 13.90 | 8,586,040 | -0.71(-4.88%) |
Mar 05, 2015 | 14.79 | 14.86 | 14.50 | 14.62 | 9,045,597 | -0.23(-1.54%) |
Mar 04, 2015 | 14.93 | 14.89 | 14.57 | 14.84 | 5,561,209 | -0.05(-0.31%) |
Mar 03, 2015 | 14.30 | 15.04 | 14.25 | 14.89 | 9,001,069 | +0.30(+2.07%) |
Mar 02, 2015 | 15.14 | 15.14 | 14.20 | 14.59 | 11,014,927 | -0.64(-4.21%) |
Feb 27, 2015 | 15.29 | 15.54 | 15.12 | 15.23 | 7,560,482 | +0.04(+0.24%) |
Feb 26, 2015 | 16.32 | 16.34 | 15.11 | 15.19 | 9,689,138 | -1.13(-6.90%) |
Feb 25, 2015 | 16.37 | 16.46 | 15.93 | 16.32 | 7,014,371 | +0.00(+0.00%) |
Feb 24, 2015 | 17.14 | 17.29 | 16.15 | 16.32 | 9,280,531 | -0.73(-4.29%) |
Feb 23, 2015 | 17.03 | 17.34 | 16.70 | 17.05 | 6,774,208 | -0.38(-2.20%) |
Feb 20, 2015 | 17.90 | 17.96 | 17.26 | 17.43 | 6,680,303 | -0.42(-2.36%) |
Feb 19, 2015 | 17.03 | 17.94 | 16.95 | 17.86 | 8,013,513 | +0.29(+1.67%) |
Feb 18, 2015 | 17.46 | 17.91 | 17.35 | 17.56 | 7,453,880 | -0.27(-1.49%) |
Feb 17, 2015 | 16.85 | 17.85 | 16.71 | 17.83 | 8,994,597 | +0.86(+5.07%) |
Feb 13, 2015 | 17.13 | 16.97 | 16.97 | 16.97 | 5,967,133 | +0.27(+1.64%) |
Feb 12, 2015 | 16.78 | 17.27 | 16.61 | 16.69 | 6,650,165 | +0.22(+1.33%) |
Feb 11, 2015 | 16.58 | 16.58 | 15.91 | 16.47 | 7,446,813 | -0.41(-2.44%) |
Feb 10, 2015 | 17.54 | 17.54 | 16.52 | 16.89 | 10,805,080 | -0.76(-4.30%) |
Feb 09, 2015 | 16.76 | 17.82 | 16.69 | 17.64 | 11,823,450 | +1.00(+5.99%) |
Feb 06, 2015 | 16.19 | 16.89 | 16.13 | 16.65 | 9,982,938 | +0.38(+2.36%) |
Feb 05, 2015 | 15.76 | 16.38 | 15.37 | 16.26 | 12,471,874 | +0.59(+3.74%) |
Feb 04, 2015 | 16.22 | 16.22 | 15.25 | 15.68 | 9,289,354 | -0.77(-4.67%) |
Feb 03, 2015 | 15.99 | 16.59 | 15.99 | 16.45 | 10,329,694 | +0.71(+4.54%) |
Feb 02, 2015 | 15.14 | 15.79 | 14.79 | 15.73 | 10,395,653 | +0.89(+5.98%) |
Jan 30, 2015 | 14.43 | 15.06 | 14.29 | 14.84 | 9,776,470 | +0.26(+1.76%) |
Jan 29, 2015 | 14.62 | 14.65 | 14.14 | 14.59 | 6,443,499 | -0.04(-0.25%) |
Jan 28, 2015 | 15.65 | 15.65 | 14.61 | 14.62 | 10,681,674 | -1.12(-7.09%) |
Jan 27, 2015 | 15.31 | 15.96 | 15.26 | 15.74 | 6,818,936 | +0.34(+2.20%) |
Jan 26, 2015 | 15.16 | 15.53 | 15.06 | 15.40 | 5,823,024 | +0.27(+1.82%) |
Jan 23, 2015 | 15.49 | 15.74 | 15.11 | 15.13 | 5,092,043 | -0.40(-2.59%) |
Jan 22, 2015 | 15.77 | 15.99 | 15.16 | 15.53 | 6,120,818 | -0.19(-1.22%) |
Jan 21, 2015 | 14.97 | 15.81 | 14.81 | 15.72 | 8,255,930 | +0.92(+6.18%) |
Jan 20, 2015 | 15.00 | 15.02 | 14.38 | 14.81 | 6,636,988 | -0.27(-1.82%) |
Jan 16, 2015 | 14.39 | 15.09 | 14.39 | 15.08 | 8,006,674 | +0.80(+5.57%) |
Jan 15, 2015 | 14.87 | 15.01 | 14.25 | 14.29 | 7,285,120 | -0.27(-1.89%) |
Jan 14, 2015 | 14.67 | 15.00 | 13.99 | 14.56 | 11,404,043 | -0.18(-1.24%) |
Jan 13, 2015 | 14.55 | 15.01 | 14.50 | 14.74 | 10,090,777 | +0.20(+1.38%) |
Jan 12, 2015 | 14.56 | 14.63 | 13.97 | 14.54 | 7,899,921 | -0.24(-1.61%) |
Jan 09, 2015 | 14.65 | 14.86 | 14.21 | 14.78 | 7,806,857 | +0.35(+2.41%) |
Jan 08, 2015 | 14.29 | 14.55 | 14.09 | 14.43 | 7,414,332 | +0.31(+2.20%) |
Jan 07, 2015 | 14.27 | 14.36 | 13.70 | 14.12 | 9,009,964 | +0.02(+0.13%) |
Jan 06, 2015 | 14.25 | 14.40 | 13.83 | 14.10 | 12,122,112 | -0.23(-1.60%) |
Jan 05, 2015 | 15.10 | 15.10 | 14.25 | 14.33 | 8,814,372 | -1.08(-7.01%) |
Jan 02, 2015 | 15.05 | 15.61 | 14.95 | 15.41 | 6,792,952 | +0.25(+1.63%) |
Dec 31, 2014 | 15.48 | 15.16 | 15.16 | 15.16 | 8,500,906 | -0.43(-2.76%) |
Dec 30, 2014 | 15.85 | 15.87 | 15.34 | 15.60 | 6,858,646 | -0.24(-1.50%) |
Dec 29, 2014 | 16.04 | 16.14 | 15.71 | 15.83 | 7,595,526 | -0.03(-0.17%) |
Dec 26, 2014 | 15.81 | 16.19 | 15.62 | 15.86 | 6,656,356 | +0.26(+1.64%) |
Dec 24, 2014 | 16.03 | 15.60 | 15.60 | 15.60 | 7,150,595 | -0.51(-3.18%) |
Dec 23, 2014 | 16.91 | 17.02 | 15.98 | 16.12 | 11,874,643 | -0.50(-3.03%) |
Dec 22, 2014 | 17.70 | 17.71 | 16.23 | 16.62 | 11,809,854 | -0.43(-2.52%) |
Dec 19, 2014 | 15.61 | 17.13 | 15.61 | 17.05 | 19,515,864 | +1.48(+9.52%) |
Dec 18, 2014 | 15.45 | 15.88 | 15.23 | 15.57 | 17,766,528 | +0.56(+3.72%) |
Dec 17, 2014 | 13.76 | 15.44 | 13.73 | 15.01 | 13,453,521 | +1.29(+9.41%) |
Dec 16, 2014 | 13.33 | 14.48 | 13.24 | 13.72 | 9,358,317 | +0.29(+2.18%) |
Dec 15, 2014 | 13.46 | 13.85 | 13.33 | 13.43 | 8,970,711 | +0.14(+1.03%) |
Dec 12, 2014 | 13.47 | 13.84 | 13.25 | 13.29 | 10,227,590 | -0.38(-2.75%) |
Dec 11, 2014 | 13.85 | 14.17 | 13.58 | 13.66 | 8,693,318 | -0.24(-1.71%) |
Dec 10, 2014 | 14.55 | 14.55 | 13.70 | 13.90 | 10,242,592 | -0.93(-6.29%) |
Dec 09, 2014 | 14.40 | 14.84 | 14.11 | 14.84 | 14,913,847 | +0.47(+3.25%) |
Dec 08, 2014 | 14.73 | 14.81 | 14.30 | 14.37 | 9,619,108 | -0.62(-4.15%) |
Dec 05, 2014 | 15.11 | 15.31 | 14.88 | 14.99 | 10,775,779 | -0.19(-1.27%) |
Dec 04, 2014 | 15.56 | 15.68 | 15.05 | 15.18 | 12,777,424 | -0.48(-3.04%) |
Dec 03, 2014 | 15.71 | 16.16 | 15.57 | 15.66 | 14,977,474 | -0.06(-0.41%) |
Dec 02, 2014 | 16.21 | 16.57 | 15.67 | 15.72 | 11,702,828 | -0.66(-4.02%) |
Dec 01, 2014 | 16.38 | 16.52 | 15.86 | 16.38 | 10,610,651 | -0.08(-0.50%) |
Nov 28, 2014 | 17.15 | 17.15 | 16.13 | 16.46 | 7,016,161 | -1.57(-8.73%) |
Nov 26, 2014 | 18.70 | 18.04 | 18.04 | 18.04 | 9,203,596 | -0.96(-5.06%) |
Nov 25, 2014 | 19.41 | 19.50 | 18.83 | 19.00 | 6,220,854 | -0.41(-2.12%) |
Nov 24, 2014 | 19.44 | 19.61 | 19.15 | 19.41 | 5,204,192 | -0.08(-0.42%) |
Nov 21, 2014 | 19.37 | 19.78 | 19.11 | 19.49 | 5,469,098 | +0.42(+2.21%) |
Nov 20, 2014 | 18.79 | 19.26 | 18.72 | 19.07 | 4,093,402 | +0.28(+1.51%) |
Nov 19, 2014 | 18.87 | 18.98 | 18.42 | 18.79 | 4,216,047 | -0.09(-0.48%) |
Nov 18, 2014 | 19.07 | 19.32 | 18.84 | 18.88 | 4,850,395 | -0.15(-0.77%) |
Nov 17, 2014 | 18.84 | 19.19 | 18.52 | 19.03 | 9,033,726 | -0.02(-0.10%) |
Nov 14, 2014 | 19.51 | 19.84 | 18.82 | 19.05 | 8,408,279 | -0.28(-1.47%) |
Nov 13, 2014 | 19.51 | 19.74 | 18.86 | 19.33 | 18,054,434 | -0.38(-1.95%) |
Nov 12, 2014 | 19.15 | 19.94 | 19.15 | 19.71 | 8,163,177 | +0.27(+1.41%) |
Nov 11, 2014 | 19.35 | 19.70 | 19.09 | 19.44 | 7,630,746 | +0.08(+0.43%) |
Nov 10, 2014 | 20.18 | 20.45 | 19.24 | 19.36 | 8,414,148 | -0.62(-3.11%) |
Nov 07, 2014 | 19.13 | 20.16 | 19.11 | 19.98 | 8,043,787 | +0.65(+3.36%) |
Nov 06, 2014 | 18.35 | 19.33 | 18.21 | 19.33 | 9,246,930 | +0.79(+4.24%) |
Nov 05, 2014 | 17.79 | 18.58 | 17.55 | 18.54 | 9,608,558 | +1.02(+5.80%) |
Nov 04, 2014 | 18.30 | 18.30 | 17.52 | 17.53 | 11,604,905 | -1.06(-5.71%) |
Nov 03, 2014 | 19.17 | 19.30 | 18.44 | 18.59 | 8,618,759 | -0.56(-2.92%) |
Oct 31, 2014 | 18.75 | 19.15 | 18.30 | 19.15 | 6,419,406 | +0.36(+1.90%) |
Oct 30, 2014 | 18.42 | 19.01 | 18.08 | 18.79 | 9,906,208 | -0.04(-0.19%) |
Oct 29, 2014 | 19.42 | 19.67 | 18.56 | 18.83 | 8,482,217 | -0.33(-1.72%) |
Oct 28, 2014 | 19.22 | 19.28 | 18.72 | 19.16 | 10,115,255 | +0.74(+4.03%) |
Oct 27, 2014 | 18.51 | 18.62 | 18.83 | 18.41 | 6,625,670 | -0.42(-2.23%) |
Oct 24, 2014 | 18.89 | 18.91 | 18.40 | 18.83 | 5,457,675 | -0.18(-0.96%) |
Oct 23, 2014 | 18.72 | 19.17 | 18.53 | 19.02 | 8,110,622 | +0.65(+3.54%) |
Oct 22, 2014 | 18.90 | 19.18 | 18.35 | 18.37 | 6,520,286 | -0.52(-2.76%) |
Oct 21, 2014 | 18.30 | 18.94 | 18.17 | 18.89 | 7,375,983 | +0.74(+4.09%) |
Oct 20, 2014 | 17.87 | 18.16 | 17.51 | 18.15 | 5,395,571 | +0.30(+1.69%) |
Oct 17, 2014 | 18.00 | 18.66 | 17.62 | 17.85 | 9,800,941 | +0.16(+0.88%) |
Oct 16, 2014 | 16.85 | 18.16 | 16.75 | 17.69 | 15,252,474 | +0.41(+2.38%) |
Oct 15, 2014 | 17.01 | 17.32 | 16.41 | 17.28 | 17,300,198 | +0.28(+1.67%) |
Oct 14, 2014 | 17.21 | 17.86 | 16.69 | 17.00 | 12,911,647 | -0.05(-0.27%) |
Oct 13, 2014 | 17.31 | 17.84 | 16.93 | 17.04 | 11,894,365 | -0.23(-1.32%) |
Oct 10, 2014 | 18.04 | 18.04 | 17.09 | 17.27 | 13,981,385 | -0.58(-3.23%) |
Oct 09, 2014 | 18.62 | 18.65 | 17.81 | 17.85 | 8,438,254 | -0.92(-4.88%) |
Oct 08, 2014 | 18.78 | 18.80 | 18.02 | 18.76 | 8,857,347 | -0.07(-0.39%) |
Oct 07, 2014 | 18.76 | 19.49 | 18.64 | 18.83 | 11,467,016 | +0.02(+0.10%) |
Oct 06, 2014 | 18.62 | 19.03 | 18.36 | 18.82 | 10,056,332 | +0.29(+1.58%) |
Oct 03, 2014 | 19.40 | 19.48 | 18.40 | 18.52 | 14,641,996 | -0.87(-4.48%) |
Oct 02, 2014 | 19.17 | 19.69 | 19.05 | 19.39 | 12,873,159 | +0.09(+0.47%) |