Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.22 | 11.42 | 10.93 | 11.15 | 1,864,435 | -0.03(-0.27%) |
Sep 29, 2015 | 11.38 | 11.43 | 11.04 | 11.18 | 2,894,696 | -0.11(-0.97%) |
Sep 28, 2015 | 11.84 | 11.91 | 11.27 | 11.29 | 2,062,113 | -0.73(-6.07%) |
Sep 25, 2015 | 12.35 | 12.40 | 11.78 | 12.02 | 1,791,812 | -0.16(-1.31%) |
Sep 24, 2015 | 12.44 | 12.47 | 12.05 | 12.18 | 3,043,043 | -0.38(-3.03%) |
Sep 23, 2015 | 12.74 | 12.85 | 12.46 | 12.56 | 1,985,473 | -0.16(-1.26%) |
Sep 22, 2015 | 12.47 | 12.81 | 12.39 | 12.72 | 2,093,455 | +0.08(+0.63%) |
Sep 21, 2015 | 12.78 | 12.83 | 12.43 | 12.64 | 1,905,240 | +0.02(+0.16%) |
Sep 18, 2015 | 12.63 | 12.73 | 12.36 | 12.62 | 3,162,320 | -0.23(-1.79%) |
Sep 17, 2015 | 12.99 | 13.12 | 12.77 | 12.85 | 3,231,836 | -0.20(-1.53%) |
Sep 16, 2015 | 12.73 | 13.16 | 12.68 | 13.05 | 1,647,153 | +0.43(+3.41%) |
Sep 15, 2015 | 12.43 | 12.75 | 12.37 | 12.62 | 1,244,724 | +0.26(+2.10%) |
Sep 14, 2015 | 12.46 | 12.49 | 12.13 | 12.36 | 1,991,193 | -0.14(-1.12%) |
Sep 11, 2015 | 12.72 | 12.74 | 12.32 | 12.50 | 1,752,178 | -0.41(-3.18%) |
Sep 10, 2015 | 12.80 | 13.09 | 12.41 | 12.91 | 2,495,483 | +0.25(+1.97%) |
Sep 09, 2015 | 13.32 | 13.64 | 12.65 | 12.66 | 2,750,251 | -0.54(-4.09%) |
Sep 08, 2015 | 12.98 | 13.23 | 12.82 | 13.20 | 1,630,297 | +0.23(+1.77%) |
Sep 04, 2015 | 12.77 | 12.97 | 12.97 | 12.97 | 1,250,400 | +0.01(+0.08%) |
Sep 03, 2015 | 12.76 | 13.43 | 12.71 | 12.96 | 2,825,692 | +0.22(+1.73%) |
Sep 02, 2015 | 12.80 | 12.93 | 12.39 | 12.74 | 2,615,804 | +0.15(+1.19%) |
Sep 01, 2015 | 12.44 | 12.94 | 12.32 | 12.59 | 2,754,793 | -0.40(-3.08%) |
Aug 31, 2015 | 12.30 | 13.05 | 11.81 | 12.99 | 3,020,833 | +0.65(+5.27%) |
Aug 28, 2015 | 12.18 | 12.60 | 12.07 | 12.34 | 2,376,733 | +0.19(+1.56%) |
Aug 27, 2015 | 11.36 | 12.18 | 11.36 | 12.15 | 3,405,762 | +0.99(+8.87%) |
Aug 26, 2015 | 11.62 | 11.62 | 10.91 | 11.16 | 3,717,527 | +0.25(+2.29%) |
Aug 25, 2015 | 11.38 | 11.45 | 10.87 | 10.91 | 4,239,441 | +0.01(+0.09%) |
Aug 24, 2015 | 10.69 | 11.44 | 10.45 | 10.90 | 5,595,290 | -0.45(-3.96%) |
Aug 21, 2015 | 11.62 | 11.90 | 11.33 | 11.35 | 3,988,179 | -0.45(-3.81%) |
Aug 20, 2015 | 12.00 | 12.22 | 11.79 | 11.80 | 2,739,733 | -0.25(-2.07%) |
Aug 19, 2015 | 12.51 | 12.57 | 11.92 | 12.05 | 1,579,118 | -0.57(-4.52%) |
Aug 18, 2015 | 12.84 | 12.90 | 12.46 | 12.62 | 1,135,201 | -0.30(-2.32%) |
Aug 17, 2015 | 12.84 | 13.02 | 12.73 | 12.92 | 1,346,846 | -0.01(-0.08%) |
Aug 14, 2015 | 12.75 | 13.20 | 12.69 | 12.93 | 3,189,110 | +0.19(+1.49%) |
Aug 13, 2015 | 12.71 | 12.88 | 12.40 | 12.74 | 3,045,384 | -0.03(-0.23%) |
Aug 12, 2015 | 12.32 | 12.85 | 12.16 | 12.77 | 2,427,067 | +0.36(+2.90%) |
Aug 11, 2015 | 12.46 | 12.64 | 12.20 | 12.41 | 2,218,562 | -0.14(-1.12%) |
Aug 10, 2015 | 12.11 | 12.64 | 12.01 | 12.55 | 2,164,932 | +0.52(+4.32%) |
Aug 07, 2015 | 12.69 | 12.95 | 12.00 | 12.03 | 2,605,476 | -0.75(-5.87%) |
Aug 06, 2015 | 12.63 | 12.84 | 12.46 | 12.78 | 1,739,879 | +0.16(+1.27%) |
Aug 05, 2015 | 12.64 | 13.15 | 12.53 | 12.62 | 3,115,327 | -0.13(-1.02%) |
Aug 04, 2015 | 13.47 | 14.12 | 12.49 | 12.75 | 7,360,194 | +0.19(+1.51%) |
Aug 03, 2015 | 12.73 | 12.90 | 12.47 | 12.56 | 4,294,313 | -0.29(-2.26%) |
Jul 31, 2015 | 12.91 | 13.07 | 12.62 | 12.85 | 2,882,029 | -0.12(-0.93%) |
Jul 30, 2015 | 13.37 | 13.47 | 12.91 | 12.97 | 4,121,703 | -0.43(-3.21%) |
Jul 29, 2015 | 13.33 | 13.86 | 13.18 | 13.40 | 2,694,146 | +0.07(+0.53%) |
Jul 28, 2015 | 13.22 | 13.41 | 12.98 | 13.33 | 1,955,110 | +0.24(+1.83%) |
Jul 27, 2015 | 12.99 | 13.27 | 12.81 | 13.09 | 1,614,495 | -0.13(-0.98%) |
Jul 24, 2015 | 13.67 | 13.69 | 13.07 | 13.22 | 2,265,770 | -0.54(-3.92%) |
Jul 23, 2015 | 13.81 | 14.23 | 13.39 | 13.76 | 1,797,007 | +0.00(+0.00%) |
Jul 22, 2015 | 14.39 | 14.44 | 13.63 | 13.76 | 1,569,133 | -0.76(-5.23%) |
Jul 21, 2015 | 14.62 | 14.85 | 14.41 | 14.52 | 2,107,917 | -0.08(-0.55%) |
Jul 20, 2015 | 14.98 | 14.98 | 14.40 | 14.60 | 1,916,893 | -0.34(-2.28%) |
Jul 17, 2015 | 15.00 | 15.07 | 14.84 | 14.94 | 1,038,912 | -0.05(-0.33%) |
Jul 16, 2015 | 15.08 | 15.14 | 14.93 | 14.99 | 944,264 | +0.02(+0.13%) |
Jul 15, 2015 | 15.63 | 15.65 | 14.95 | 14.97 | 980,841 | -0.75(-4.77%) |
Jul 14, 2015 | 15.35 | 15.80 | 15.30 | 15.72 | 664,742 | +0.33(+2.14%) |
Jul 13, 2015 | 15.01 | 15.50 | 14.91 | 15.39 | 1,173,435 | +0.38(+2.53%) |
Jul 10, 2015 | 15.12 | 15.25 | 14.95 | 15.01 | 2,011,070 | +0.01(+0.07%) |
Jul 09, 2015 | 15.21 | 15.21 | 14.85 | 15.00 | 2,019,697 | +0.03(+0.20%) |
Jul 08, 2015 | 15.08 | 15.23 | 14.86 | 14.97 | 2,185,431 | -0.25(-1.64%) |
Jul 07, 2015 | 14.95 | 15.29 | 14.61 | 15.22 | 2,027,292 | +0.18(+1.20%) |
Jul 06, 2015 | 14.81 | 15.26 | 14.77 | 15.04 | 3,353,195 | -0.10(-0.66%) |
Jul 02, 2015 | 15.07 | 15.14 | 15.14 | 15.14 | 1,515,700 | +0.11(+0.73%) |
Jul 01, 2015 | 15.43 | 15.48 | 14.79 | 15.03 | 1,981,016 | -0.41(-2.66%) |
Jun 30, 2015 | 15.44 | 15.60 | 15.21 | 15.44 | 1,507,276 | +0.10(+0.65%) |
Jun 29, 2015 | 15.62 | 15.64 | 15.32 | 15.34 | 1,583,229 | -0.48(-3.03%) |
Jun 26, 2015 | 15.50 | 15.83 | 15.15 | 15.82 | 8,130,997 | +0.34(+2.20%) |
Jun 25, 2015 | 15.50 | 15.64 | 15.21 | 15.48 | 1,294,809 | -0.05(-0.32%) |
Jun 24, 2015 | 15.94 | 16.10 | 15.43 | 15.53 | 1,716,092 | -0.48(-3.00%) |
Jun 23, 2015 | 15.62 | 16.09 | 15.62 | 16.01 | 1,158,749 | +0.34(+2.17%) |
Jun 22, 2015 | 15.36 | 15.77 | 15.20 | 15.67 | 1,103,299 | +0.38(+2.49%) |
Jun 19, 2015 | 15.20 | 15.32 | 15.00 | 15.29 | 1,304,238 | +0.02(+0.13%) |
Jun 18, 2015 | 15.52 | 15.56 | 15.06 | 15.27 | 1,261,579 | -0.18(-1.17%) |
Jun 17, 2015 | 15.37 | 15.80 | 15.23 | 15.45 | 1,099,568 | +0.18(+1.18%) |
Jun 16, 2015 | 15.36 | 15.37 | 15.07 | 15.27 | 1,018,608 | -0.10(-0.65%) |
Jun 15, 2015 | 15.62 | 15.73 | 15.06 | 15.37 | 1,572,357 | -0.27(-1.73%) |
Jun 12, 2015 | 15.53 | 15.69 | 15.36 | 15.64 | 1,025,891 | +0.05(+0.32%) |
Jun 11, 2015 | 15.73 | 15.75 | 15.44 | 15.59 | 1,181,586 | -0.14(-0.89%) |
Jun 10, 2015 | 14.98 | 15.82 | 14.98 | 15.73 | 2,108,588 | +0.97(+6.57%) |
Jun 09, 2015 | 14.99 | 15.08 | 14.75 | 14.76 | 973,184 | -0.13(-0.87%) |
Jun 08, 2015 | 15.15 | 15.30 | 14.82 | 14.89 | 1,070,340 | -0.36(-2.36%) |
Jun 05, 2015 | 15.01 | 15.43 | 14.98 | 15.25 | 1,046,276 | +0.12(+0.79%) |
Jun 04, 2015 | 15.44 | 15.56 | 15.10 | 15.13 | 916,992 | -0.44(-2.83%) |
Jun 03, 2015 | 15.52 | 15.79 | 15.43 | 15.57 | 1,319,339 | +0.01(+0.06%) |
Jun 02, 2015 | 15.30 | 15.77 | 15.25 | 15.56 | 1,320,027 | +0.33(+2.17%) |
Jun 01, 2015 | 15.34 | 15.37 | 15.01 | 15.23 | 1,348,538 | -0.08(-0.52%) |
May 29, 2015 | 15.12 | 15.37 | 14.85 | 15.31 | 2,164,027 | +0.47(+3.17%) |
May 28, 2015 | 15.21 | 15.31 | 14.67 | 14.84 | 777,368 | -0.45(-2.94%) |
May 27, 2015 | 15.06 | 15.38 | 14.94 | 15.29 | 1,507,953 | +0.24(+1.59%) |
May 26, 2015 | 15.20 | 15.29 | 15.01 | 15.05 | 1,260,945 | -0.25(-1.63%) |
May 22, 2015 | 15.69 | 15.30 | 15.30 | 15.30 | 1,185,800 | -0.54(-3.41%) |
May 21, 2015 | 15.61 | 15.87 | 15.60 | 15.84 | 1,439,300 | +0.34(+2.19%) |
May 20, 2015 | 15.45 | 15.71 | 15.38 | 15.50 | 1,799,805 | +0.09(+0.58%) |
May 19, 2015 | 15.91 | 16.06 | 15.02 | 15.41 | 1,918,332 | -0.76(-4.70%) |
May 18, 2015 | 16.42 | 16.46 | 16.04 | 16.17 | 1,439,639 | -0.24(-1.46%) |
May 15, 2015 | 15.74 | 16.59 | 15.55 | 16.41 | 2,226,323 | +0.54(+3.40%) |
May 14, 2015 | 16.70 | 16.84 | 15.85 | 15.87 | 2,329,097 | -0.75(-4.51%) |
May 13, 2015 | 16.72 | 16.74 | 16.42 | 16.62 | 1,194,736 | -0.01(-0.06%) |
May 12, 2015 | 16.24 | 16.83 | 16.16 | 16.63 | 2,140,426 | +0.38(+2.34%) |
May 11, 2015 | 16.19 | 16.36 | 15.99 | 16.25 | 1,811,807 | +0.14(+0.87%) |
May 08, 2015 | 16.04 | 16.43 | 15.65 | 16.11 | 2,738,407 | +0.25(+1.58%) |
May 07, 2015 | 16.20 | 16.26 | 15.81 | 15.86 | 2,739,611 | -0.40(-2.46%) |
May 06, 2015 | 16.79 | 16.79 | 16.21 | 16.26 | 2,461,495 | -0.34(-2.05%) |
May 05, 2015 | 17.08 | 17.08 | 16.55 | 16.60 | 2,973,071 | -0.27(-1.60%) |
May 04, 2015 | 17.29 | 17.62 | 16.85 | 16.87 | 5,277,258 | +0.13(+0.78%) |
May 01, 2015 | 15.81 | 17.25 | 15.35 | 16.74 | 10,634,603 | +2.14(+14.66%) |
Apr 30, 2015 | 14.69 | 14.97 | 14.46 | 14.60 | 1,952,702 | -0.06(-0.41%) |
Apr 29, 2015 | 14.18 | 14.89 | 14.16 | 14.66 | 2,655,607 | +0.30(+2.09%) |
Apr 28, 2015 | 14.29 | 14.64 | 14.21 | 14.36 | 1,746,480 | +0.04(+0.28%) |
Apr 27, 2015 | 13.88 | 14.45 | 13.80 | 14.32 | 2,143,157 | +0.56(+4.07%) |
Apr 24, 2015 | 14.00 | 14.28 | 13.69 | 13.76 | 1,610,768 | -0.28(-1.99%) |
Apr 23, 2015 | 13.99 | 14.26 | 13.91 | 14.04 | 1,593,324 | +0.05(+0.36%) |
Apr 22, 2015 | 14.13 | 14.14 | 13.77 | 13.99 | 1,270,122 | -0.12(-0.85%) |
Apr 21, 2015 | 14.40 | 14.54 | 13.95 | 14.11 | 1,150,479 | -0.26(-1.81%) |
Apr 20, 2015 | 14.57 | 14.82 | 14.35 | 14.37 | 1,089,365 | -0.22(-1.51%) |
Apr 17, 2015 | 14.47 | 14.71 | 14.32 | 14.59 | 1,658,688 | +0.01(+0.07%) |
Apr 16, 2015 | 14.71 | 14.93 | 14.34 | 14.58 | 1,831,557 | -0.18(-1.22%) |
Apr 15, 2015 | 14.60 | 15.07 | 14.51 | 14.76 | 3,519,841 | +0.28(+1.93%) |
Apr 14, 2015 | 13.99 | 14.59 | 13.91 | 14.48 | 1,487,177 | +0.55(+3.95%) |
Apr 13, 2015 | 13.88 | 14.02 | 13.65 | 13.93 | 1,261,468 | +0.15(+1.09%) |
Apr 10, 2015 | 13.78 | 13.81 | 13.41 | 13.78 | 1,538,519 | +0.03(+0.22%) |
Apr 09, 2015 | 13.37 | 13.84 | 13.31 | 13.75 | 1,145,169 | +0.47(+3.54%) |
Apr 08, 2015 | 13.33 | 13.53 | 13.17 | 13.28 | 2,286,869 | -0.04(-0.30%) |
Apr 07, 2015 | 13.05 | 13.48 | 12.93 | 13.32 | 1,750,014 | +0.23(+1.76%) |
Apr 06, 2015 | 12.66 | 13.11 | 12.65 | 13.09 | 1,348,271 | +0.46(+3.64%) |
Apr 02, 2015 | 12.34 | 12.63 | 12.63 | 12.63 | 2,057,500 | +0.24(+1.94%) |
Apr 01, 2015 | 11.85 | 12.43 | 11.85 | 12.39 | 1,988,284 | +0.54(+4.56%) |
Mar 31, 2015 | 11.98 | 12.10 | 11.66 | 11.85 | 2,102,014 | -0.20(-1.66%) |
Mar 30, 2015 | 11.97 | 12.23 | 11.79 | 12.05 | 2,870,270 | +0.03(+0.25%) |
Mar 27, 2015 | 12.04 | 12.20 | 11.89 | 12.02 | 2,287,346 | -0.18(-1.48%) |
Mar 26, 2015 | 12.18 | 12.28 | 12.00 | 12.20 | 2,088,019 | +0.21(+1.75%) |
Mar 25, 2015 | 11.71 | 12.04 | 11.63 | 11.99 | 2,480,844 | +0.36(+3.10%) |
Mar 24, 2015 | 11.66 | 11.73 | 11.48 | 11.63 | 2,004,315 | +0.00(+0.00%) |
Mar 23, 2015 | 11.85 | 12.02 | 11.63 | 11.63 | 2,003,288 | -0.26(-2.19%) |
Mar 20, 2015 | 11.59 | 11.91 | 11.45 | 11.89 | 2,755,604 | +0.41(+3.57%) |
Mar 19, 2015 | 11.53 | 11.65 | 11.31 | 11.48 | 2,318,790 | -0.21(-1.80%) |
Mar 18, 2015 | 11.61 | 11.73 | 11.36 | 11.69 | 2,621,336 | -0.03(-0.26%) |
Mar 17, 2015 | 11.81 | 12.01 | 11.27 | 11.72 | 3,523,034 | -0.38(-3.14%) |
Mar 16, 2015 | 12.00 | 12.16 | 11.94 | 12.10 | 3,086,668 | +0.03(+0.25%) |
Mar 13, 2015 | 11.84 | 12.09 | 11.83 | 12.07 | 3,314,605 | +0.12(+1.00%) |
Mar 12, 2015 | 12.22 | 12.30 | 11.84 | 11.95 | 3,156,158 | -0.28(-2.29%) |
Mar 11, 2015 | 12.00 | 12.34 | 11.85 | 12.23 | 2,636,599 | +0.32(+2.69%) |
Mar 10, 2015 | 12.01 | 12.15 | 11.84 | 11.91 | 2,526,531 | -0.28(-2.30%) |
Mar 09, 2015 | 12.63 | 12.75 | 12.08 | 12.19 | 2,552,593 | -0.45(-3.56%) |
Mar 06, 2015 | 12.77 | 13.00 | 12.60 | 12.64 | 1,114,313 | -0.22(-1.71%) |
Mar 05, 2015 | 13.04 | 13.09 | 12.80 | 12.86 | 1,498,028 | -0.20(-1.53%) |
Mar 04, 2015 | 13.27 | 13.30 | 12.61 | 13.06 | 1,834,044 | -0.24(-1.80%) |
Mar 03, 2015 | 12.84 | 13.35 | 12.84 | 13.30 | 2,311,064 | +0.37(+2.86%) |
Mar 02, 2015 | 12.90 | 12.98 | 12.57 | 12.93 | 1,636,876 | +0.06(+0.47%) |
Feb 27, 2015 | 13.18 | 13.24 | 12.75 | 12.87 | 1,699,972 | -0.06(-0.46%) |
Feb 26, 2015 | 13.38 | 13.80 | 12.85 | 12.93 | 4,183,680 | -0.04(-0.31%) |
Feb 25, 2015 | 13.00 | 13.14 | 12.72 | 12.97 | 3,585,345 | -0.07(-0.54%) |
Feb 24, 2015 | 12.63 | 13.05 | 12.61 | 13.04 | 5,054,313 | +0.49(+3.90%) |
Feb 23, 2015 | 12.29 | 12.76 | 12.29 | 12.55 | 8,401,432 | -0.06(-0.48%) |
Feb 20, 2015 | 12.31 | 12.75 | 11.86 | 12.61 | 9,569,909 | -0.89(-6.59%) |
Feb 19, 2015 | 13.00 | 13.62 | 12.90 | 13.50 | 2,459,040 | +0.11(+0.82%) |
Feb 18, 2015 | 13.60 | 13.79 | 13.24 | 13.39 | 2,749,163 | -0.17(-1.25%) |
Feb 17, 2015 | 13.17 | 13.70 | 12.98 | 13.56 | 2,524,999 | +0.32(+2.42%) |
Feb 13, 2015 | 13.47 | 13.24 | 13.24 | 13.24 | 2,581,000 | +0.06(+0.46%) |
Feb 12, 2015 | 12.81 | 13.21 | 12.81 | 13.18 | 2,643,542 | +0.60(+4.77%) |
Feb 11, 2015 | 12.46 | 12.65 | 12.21 | 12.58 | 2,980,635 | -0.04(-0.32%) |
Feb 10, 2015 | 12.97 | 13.06 | 12.30 | 12.62 | 2,322,122 | -0.33(-2.55%) |
Feb 09, 2015 | 12.78 | 13.36 | 12.75 | 12.95 | 2,353,223 | +0.22(+1.73%) |
Feb 06, 2015 | 12.76 | 12.93 | 12.49 | 12.73 | 2,158,314 | +0.09(+0.71%) |
Feb 05, 2015 | 12.17 | 12.88 | 11.99 | 12.64 | 2,762,436 | +0.36(+2.93%) |
Feb 04, 2015 | 12.67 | 12.68 | 11.85 | 12.28 | 3,718,310 | -0.64(-4.95%) |
Feb 03, 2015 | 11.15 | 13.10 | 11.12 | 12.92 | 4,435,209 | +1.84(+16.61%) |
Feb 02, 2015 | 10.94 | 11.11 | 10.70 | 11.08 | 4,353,837 | +0.27(+2.50%) |
Jan 30, 2015 | 10.30 | 10.95 | 10.27 | 10.81 | 4,005,773 | +0.44(+4.24%) |
Jan 29, 2015 | 10.79 | 10.79 | 10.26 | 10.37 | 2,718,978 | -0.45(-4.16%) |
Jan 28, 2015 | 11.60 | 11.66 | 10.81 | 10.82 | 1,660,064 | -0.77(-6.64%) |
Jan 27, 2015 | 11.43 | 11.69 | 11.20 | 11.59 | 1,124,078 | -0.01(-0.09%) |
Jan 26, 2015 | 11.33 | 11.60 | 10.94 | 11.60 | 2,369,656 | +0.30(+2.65%) |
Jan 23, 2015 | 11.52 | 11.75 | 11.24 | 11.30 | 2,490,794 | -0.22(-1.91%) |
Jan 22, 2015 | 11.92 | 11.94 | 11.29 | 11.52 | 2,157,089 | -0.29(-2.46%) |
Jan 21, 2015 | 11.96 | 12.10 | 11.69 | 11.81 | 2,304,228 | -0.05(-0.42%) |
Jan 20, 2015 | 12.23 | 12.37 | 11.81 | 11.86 | 2,141,810 | -0.48(-3.89%) |
Jan 16, 2015 | 11.76 | 12.40 | 11.73 | 12.34 | 3,301,029 | +0.56(+4.75%) |
Jan 15, 2015 | 12.67 | 12.85 | 11.74 | 11.78 | 1,565,143 | -0.77(-6.14%) |
Jan 14, 2015 | 12.53 | 12.75 | 12.12 | 12.55 | 2,574,246 | -0.14(-1.10%) |
Jan 13, 2015 | 13.14 | 13.21 | 12.56 | 12.69 | 2,800,112 | -0.39(-2.98%) |
Jan 12, 2015 | 13.91 | 14.01 | 12.97 | 13.08 | 1,636,948 | -0.89(-6.37%) |
Jan 09, 2015 | 14.57 | 14.69 | 13.81 | 13.97 | 905,407 | -0.57(-3.92%) |
Jan 08, 2015 | 14.17 | 14.61 | 14.02 | 14.54 | 1,349,432 | +0.49(+3.49%) |
Jan 07, 2015 | 14.64 | 14.79 | 13.59 | 14.05 | 1,766,294 | -0.43(-2.97%) |
Jan 06, 2015 | 14.84 | 14.84 | 14.31 | 14.48 | 1,693,660 | -0.30(-2.03%) |
Jan 05, 2015 | 15.17 | 15.20 | 14.65 | 14.78 | 1,207,000 | -0.56(-3.65%) |
Jan 02, 2015 | 15.12 | 15.36 | 14.90 | 15.34 | 1,283,450 | +0.19(+1.25%) |
Dec 31, 2014 | 15.30 | 15.15 | 15.15 | 15.15 | 992,100 | -0.25(-1.62%) |
Dec 30, 2014 | 15.54 | 15.60 | 15.28 | 15.40 | 787,146 | -0.17(-1.09%) |
Dec 29, 2014 | 15.62 | 15.87 | 15.43 | 15.57 | 917,226 | -0.01(-0.06%) |
Dec 26, 2014 | 15.54 | 15.80 | 15.34 | 15.58 | 1,073,079 | +0.06(+0.39%) |
Dec 24, 2014 | 15.77 | 15.52 | 15.52 | 15.52 | 761,600 | -0.41(-2.57%) |
Dec 23, 2014 | 15.86 | 16.09 | 15.68 | 15.93 | 2,235,535 | +0.43(+2.77%) |
Dec 22, 2014 | 15.19 | 15.51 | 14.89 | 15.50 | 2,179,750 | +0.28(+1.84%) |
Dec 19, 2014 | 15.00 | 15.33 | 14.94 | 15.22 | 2,815,826 | +0.28(+1.87%) |
Dec 18, 2014 | 14.85 | 15.24 | 14.67 | 14.94 | 2,293,411 | +0.34(+2.33%) |
Dec 17, 2014 | 14.01 | 14.94 | 14.01 | 14.60 | 2,475,406 | +0.61(+4.36%) |
Dec 16, 2014 | 13.50 | 14.38 | 13.41 | 13.99 | 2,657,596 | +0.36(+2.64%) |
Dec 15, 2014 | 14.30 | 14.40 | 13.63 | 13.63 | 3,406,210 | -0.54(-3.81%) |
Dec 12, 2014 | 14.24 | 14.37 | 14.03 | 14.17 | 4,075,904 | -0.41(-2.81%) |
Dec 11, 2014 | 15.26 | 15.39 | 14.54 | 14.58 | 2,953,747 | -0.73(-4.77%) |
Dec 10, 2014 | 16.27 | 16.30 | 15.28 | 15.31 | 3,085,652 | -1.14(-6.93%) |
Dec 09, 2014 | 16.23 | 16.75 | 16.21 | 16.45 | 2,750,276 | +0.28(+1.73%) |
Dec 08, 2014 | 17.02 | 17.04 | 16.10 | 16.17 | 1,934,350 | -0.99(-5.77%) |
Dec 05, 2014 | 16.95 | 17.48 | 16.93 | 17.16 | 2,284,000 | -0.06(-0.35%) |
Dec 04, 2014 | 17.96 | 17.96 | 17.10 | 17.22 | 2,861,085 | -0.78(-4.33%) |
Dec 03, 2014 | 18.15 | 18.60 | 17.86 | 18.00 | 2,870,080 | -0.14(-0.77%) |
Dec 02, 2014 | 18.88 | 19.05 | 18.00 | 18.14 | 3,773,331 | -1.33(-6.83%) |
Dec 01, 2014 | 20.05 | 20.19 | 19.01 | 19.47 | 2,545,966 | -0.74(-3.66%) |
Nov 28, 2014 | 21.21 | 21.41 | 20.17 | 20.21 | 1,131,975 | -1.80(-8.18%) |
Nov 26, 2014 | 22.31 | 22.01 | 22.01 | 22.01 | 644,600 | -0.38(-1.70%) |
Nov 25, 2014 | 22.55 | 22.65 | 22.06 | 22.39 | 718,092 | -0.20(-0.89%) |
Nov 24, 2014 | 22.44 | 22.62 | 22.21 | 22.59 | 1,289,870 | +0.20(+0.89%) |
Nov 21, 2014 | 22.55 | 22.81 | 22.19 | 22.39 | 1,034,972 | +0.10(+0.45%) |
Nov 20, 2014 | 21.36 | 22.31 | 21.34 | 22.29 | 1,437,184 | +0.90(+4.21%) |
Nov 19, 2014 | 21.80 | 21.80 | 21.26 | 21.39 | 1,145,201 | -0.41(-1.88%) |
Nov 18, 2014 | 21.77 | 22.03 | 21.60 | 21.80 | 2,120,224 | +0.10(+0.46%) |
Nov 17, 2014 | 21.93 | 21.95 | 21.52 | 21.70 | 1,428,550 | -0.26(-1.18%) |
Nov 14, 2014 | 21.64 | 22.11 | 21.51 | 21.96 | 1,595,883 | +0.41(+1.90%) |
Nov 13, 2014 | 21.69 | 21.92 | 21.24 | 21.55 | 1,441,861 | -0.14(-0.65%) |
Nov 12, 2014 | 21.73 | 22.01 | 21.54 | 21.69 | 1,917,508 | +0.31(+1.45%) |
Nov 11, 2014 | 20.70 | 21.43 | 20.65 | 21.38 | 1,756,715 | +0.74(+3.59%) |
Nov 10, 2014 | 20.91 | 21.23 | 20.49 | 20.64 | 2,300,338 | -0.44(-2.09%) |
Nov 07, 2014 | 21.00 | 21.83 | 19.84 | 21.08 | 5,611,350 | +0.87(+4.30%) |
Nov 06, 2014 | 20.28 | 20.57 | 20.13 | 20.21 | 2,636,854 | -0.12(-0.59%) |
Nov 05, 2014 | 20.07 | 20.62 | 19.96 | 20.33 | 1,467,732 | +0.35(+1.75%) |
Nov 04, 2014 | 21.11 | 21.24 | 19.89 | 19.98 | 2,472,892 | -1.24(-5.84%) |
Nov 03, 2014 | 21.01 | 21.93 | 21.00 | 21.22 | 1,754,320 | +0.19(+0.90%) |
Oct 31, 2014 | 20.79 | 21.14 | 20.35 | 21.03 | 1,945,647 | +0.41(+1.99%) |
Oct 30, 2014 | 21.02 | 21.20 | 20.46 | 20.62 | 1,092,560 | -0.46(-2.18%) |
Oct 29, 2014 | 21.17 | 21.46 | 21.00 | 21.08 | 1,280,668 | -0.12(-0.57%) |
Oct 28, 2014 | 20.83 | 21.21 | 20.69 | 21.20 | 1,186,405 | +0.45(+2.17%) |
Oct 27, 2014 | 20.92 | 21.17 | 21.17 | 20.75 | 977,517 | -0.42(-1.98%) |
Oct 24, 2014 | 21.25 | 21.25 | 20.92 | 21.17 | 766,723 | -0.10(-0.47%) |
Oct 23, 2014 | 21.19 | 21.37 | 21.00 | 21.27 | 1,080,598 | +0.31(+1.48%) |
Oct 22, 2014 | 21.11 | 21.22 | 20.84 | 20.96 | 1,518,874 | -0.05(-0.24%) |
Oct 21, 2014 | 20.32 | 21.02 | 20.27 | 21.01 | 1,807,882 | +0.84(+4.16%) |
Oct 20, 2014 | 19.97 | 20.17 | 19.66 | 20.17 | 1,747,838 | +0.16(+0.80%) |
Oct 17, 2014 | 19.60 | 20.48 | 19.60 | 20.01 | 3,509,248 | +0.61(+3.14%) |
Oct 16, 2014 | 19.21 | 19.38 | 19.07 | 19.40 | 3,142,494 | -0.17(-0.87%) |
Oct 15, 2014 | 19.73 | 19.79 | 18.69 | 19.57 | 2,737,020 | -0.31(-1.56%) |
Oct 14, 2014 | 21.08 | 21.16 | 19.68 | 19.88 | 3,200,790 | -1.10(-5.24%) |
Oct 13, 2014 | 21.56 | 21.80 | 20.93 | 20.98 | 2,095,824 | -0.63(-2.92%) |
Oct 10, 2014 | 22.07 | 22.11 | 21.44 | 21.61 | 1,100,554 | -0.50(-2.26%) |
Oct 09, 2014 | 22.73 | 22.78 | 21.96 | 22.11 | 1,394,390 | -0.76(-3.32%) |
Oct 08, 2014 | 22.67 | 22.88 | 22.17 | 22.87 | 946,212 | +0.14(+0.62%) |
Oct 07, 2014 | 22.88 | 23.13 | 22.69 | 22.73 | 1,045,421 | -0.17(-0.74%) |
Oct 06, 2014 | 22.57 | 23.23 | 22.57 | 22.90 | 1,140,576 | +0.36(+1.60%) |
Oct 03, 2014 | 22.82 | 22.98 | 22.48 | 22.54 | 1,181,508 | -0.18(-0.79%) |
Oct 02, 2014 | 22.59 | 22.82 | 22.21 | 22.72 | 1,306,139 | +0.15(+0.66%) |