Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.770 | 10.14 | 9.510 | 10.10 | 945,034 | +0.36(+3.70%) |
Jan 28, 2016 | 10.12 | 10.29 | 9.720 | 9.740 | 711,752 | -0.20(-2.01%) |
Jan 27, 2016 | 9.890 | 10.23 | 9.600 | 9.940 | 895,852 | +0.02(+0.20%) |
Jan 26, 2016 | 9.880 | 10.07 | 9.660 | 9.920 | 893,651 | +0.13(+1.33%) |
Jan 25, 2016 | 10.61 | 10.66 | 9.760 | 9.790 | 1,718,165 | -0.86(-8.08%) |
Jan 22, 2016 | 10.61 | 10.87 | 10.40 | 10.65 | 1,307,349 | +0.24(+2.31%) |
Jan 21, 2016 | 10.06 | 10.98 | 9.970 | 10.41 | 1,171,541 | +0.30(+2.97%) |
Jan 20, 2016 | 10.00 | 10.19 | 9.210 | 10.11 | 1,661,559 | -0.14(-1.37%) |
Jan 19, 2016 | 11.25 | 11.44 | 10.21 | 10.25 | 1,730,958 | -0.92(-8.24%) |
Jan 15, 2016 | 10.88 | 11.17 | 11.17 | 11.17 | 1,551,800 | -0.14(-1.24%) |
Jan 14, 2016 | 11.21 | 11.37 | 10.79 | 11.31 | 1,386,607 | +0.19(+1.71%) |
Jan 13, 2016 | 11.72 | 12.04 | 11.00 | 11.12 | 1,652,231 | -0.60(-5.12%) |
Jan 12, 2016 | 11.96 | 12.11 | 11.48 | 11.72 | 1,596,497 | -0.15(-1.26%) |
Jan 11, 2016 | 11.94 | 11.97 | 11.60 | 11.87 | 797,629 | -0.02(-0.17%) |
Jan 08, 2016 | 12.22 | 12.33 | 11.80 | 11.89 | 1,209,787 | -0.22(-1.82%) |
Jan 07, 2016 | 12.80 | 12.86 | 12.11 | 12.11 | 1,288,307 | -0.93(-7.13%) |
Jan 06, 2016 | 13.05 | 13.20 | 12.84 | 13.04 | 741,126 | -0.11(-0.84%) |
Jan 05, 2016 | 13.09 | 13.40 | 12.86 | 13.15 | 617,789 | +0.02(+0.15%) |
Jan 04, 2016 | 13.21 | 13.40 | 12.84 | 13.13 | 1,180,780 | -0.24(-1.80%) |
Dec 31, 2015 | 13.08 | 13.37 | 13.37 | 13.37 | 703,800 | +0.25(+1.91%) |
Dec 30, 2015 | 13.18 | 13.34 | 13.11 | 13.12 | 542,499 | -0.07(-0.53%) |
Dec 29, 2015 | 13.20 | 13.26 | 12.99 | 13.19 | 613,208 | +0.14(+1.07%) |
Dec 28, 2015 | 13.35 | 13.45 | 12.89 | 13.05 | 762,397 | -0.31(-2.32%) |
Dec 24, 2015 | 13.56 | 13.36 | 13.36 | 13.36 | 833,200 | -0.27(-1.98%) |
Dec 23, 2015 | 13.35 | 13.92 | 12.98 | 13.63 | 1,358,179 | +0.37(+2.79%) |
Dec 22, 2015 | 12.83 | 13.48 | 12.77 | 13.26 | 1,427,834 | +0.47(+3.67%) |
Dec 21, 2015 | 12.46 | 13.05 | 12.40 | 12.79 | 1,101,232 | +0.40(+3.23%) |
Dec 18, 2015 | 12.42 | 12.75 | 12.34 | 12.39 | 1,628,973 | -0.09(-0.72%) |
Dec 17, 2015 | 12.69 | 12.86 | 11.71 | 12.48 | 2,387,791 | +0.60(+5.05%) |
Dec 16, 2015 | 11.14 | 11.89 | 10.96 | 11.88 | 956,389 | +0.46(+4.03%) |
Dec 15, 2015 | 11.15 | 11.60 | 11.14 | 11.42 | 743,676 | +0.20(+1.78%) |
Dec 14, 2015 | 11.49 | 11.63 | 10.80 | 11.22 | 1,352,865 | -0.27(-2.35%) |
Dec 11, 2015 | 11.90 | 11.95 | 11.40 | 11.49 | 978,490 | -0.56(-4.65%) |
Dec 10, 2015 | 11.95 | 12.32 | 11.79 | 12.05 | 519,158 | +0.09(+0.75%) |
Dec 09, 2015 | 11.63 | 12.29 | 11.60 | 11.96 | 1,203,272 | +0.32(+2.75%) |
Dec 08, 2015 | 11.89 | 11.92 | 11.55 | 11.64 | 919,114 | -0.39(-3.24%) |
Dec 07, 2015 | 12.37 | 12.37 | 11.83 | 12.03 | 1,015,384 | -0.37(-2.98%) |
Dec 04, 2015 | 12.37 | 12.55 | 12.12 | 12.40 | 918,965 | +0.03(+0.24%) |
Dec 03, 2015 | 12.89 | 12.96 | 12.36 | 12.37 | 1,014,789 | -0.43(-3.36%) |
Dec 02, 2015 | 13.62 | 13.68 | 12.65 | 12.80 | 919,437 | -0.80(-5.88%) |
Dec 01, 2015 | 13.65 | 13.88 | 12.90 | 13.60 | 1,529,455 | -0.02(-0.15%) |
Nov 30, 2015 | 13.51 | 13.96 | 13.49 | 13.62 | 652,590 | +0.14(+1.04%) |
Nov 27, 2015 | 13.40 | 13.85 | 13.17 | 13.48 | 534,258 | -0.08(-0.59%) |
Nov 25, 2015 | 13.06 | 13.56 | 13.56 | 13.56 | 603,500 | +0.49(+3.75%) |
Nov 24, 2015 | 12.98 | 13.22 | 12.82 | 13.07 | 718,973 | +0.11(+0.85%) |
Nov 23, 2015 | 13.07 | 13.30 | 12.78 | 12.96 | 853,247 | -0.14(-1.07%) |
Nov 20, 2015 | 13.39 | 13.60 | 13.08 | 13.10 | 651,716 | -0.23(-1.73%) |
Nov 19, 2015 | 13.29 | 13.58 | 13.16 | 13.33 | 878,173 | +0.08(+0.60%) |
Nov 18, 2015 | 13.23 | 13.46 | 13.02 | 13.25 | 1,467,266 | +0.05(+0.38%) |
Nov 17, 2015 | 13.52 | 13.60 | 13.04 | 13.20 | 1,379,221 | -0.24(-1.79%) |
Nov 16, 2015 | 12.66 | 13.64 | 12.55 | 13.44 | 1,303,426 | +0.77(+6.08%) |
Nov 13, 2015 | 13.28 | 13.38 | 12.64 | 12.67 | 1,134,282 | -0.64(-4.81%) |
Nov 12, 2015 | 13.64 | 13.66 | 12.97 | 13.31 | 1,307,328 | -0.47(-3.41%) |
Nov 11, 2015 | 14.20 | 14.20 | 13.60 | 13.78 | 647,146 | -0.34(-2.41%) |
Nov 10, 2015 | 14.29 | 14.52 | 13.83 | 14.12 | 967,340 | -0.17(-1.19%) |
Nov 09, 2015 | 14.58 | 15.65 | 14.12 | 14.29 | 1,126,921 | -0.29(-1.99%) |
Nov 06, 2015 | 12.81 | 15.78 | 12.74 | 14.58 | 5,635,136 | +2.01(+15.99%) |
Nov 05, 2015 | 12.80 | 13.02 | 12.32 | 12.57 | 1,138,192 | -0.23(-1.80%) |
Nov 04, 2015 | 13.40 | 13.70 | 12.65 | 12.80 | 3,238,000 | -1.04(-7.51%) |
Nov 03, 2015 | 13.50 | 14.05 | 12.74 | 13.84 | 2,061,181 | +0.03(+0.22%) |
Nov 02, 2015 | 13.27 | 13.86 | 13.16 | 13.81 | 1,412,267 | +0.54(+4.07%) |
Oct 30, 2015 | 13.75 | 13.76 | 13.17 | 13.27 | 699,715 | -0.44(-3.21%) |
Oct 29, 2015 | 13.86 | 13.96 | 13.52 | 13.71 | 634,534 | -0.28(-2.00%) |
Oct 28, 2015 | 13.40 | 14.18 | 13.35 | 13.99 | 830,878 | +0.58(+4.33%) |
Oct 27, 2015 | 13.38 | 13.53 | 12.90 | 13.41 | 757,480 | -0.02(-0.15%) |
Oct 26, 2015 | 13.42 | 13.58 | 13.13 | 13.43 | 567,549 | +0.00(+0.00%) |
Oct 23, 2015 | 13.44 | 13.68 | 13.28 | 13.43 | 592,504 | +0.06(+0.45%) |
Oct 22, 2015 | 13.72 | 13.91 | 13.12 | 13.37 | 566,563 | -0.20(-1.47%) |
Oct 21, 2015 | 13.69 | 13.92 | 13.19 | 13.57 | 1,027,403 | -0.11(-0.80%) |
Oct 20, 2015 | 14.16 | 14.47 | 13.56 | 13.68 | 1,079,080 | -0.48(-3.39%) |
Oct 19, 2015 | 14.24 | 14.31 | 13.86 | 14.16 | 953,984 | -0.13(-0.91%) |
Oct 16, 2015 | 14.38 | 14.40 | 13.97 | 14.29 | 626,988 | -0.06(-0.42%) |
Oct 15, 2015 | 13.89 | 14.42 | 13.60 | 14.35 | 855,761 | +0.58(+4.21%) |
Oct 14, 2015 | 13.94 | 13.99 | 13.69 | 13.77 | 856,169 | -0.08(-0.58%) |
Oct 13, 2015 | 14.65 | 14.85 | 13.79 | 13.85 | 1,376,222 | -0.90(-6.10%) |
Oct 12, 2015 | 15.03 | 15.11 | 14.59 | 14.75 | 556,672 | -0.21(-1.40%) |
Oct 09, 2015 | 15.03 | 15.38 | 14.73 | 14.96 | 1,293,459 | +0.05(+0.34%) |
Oct 08, 2015 | 14.26 | 15.06 | 14.17 | 14.91 | 1,315,471 | +0.69(+4.85%) |
Oct 07, 2015 | 14.16 | 14.55 | 14.13 | 14.22 | 1,558,124 | -0.01(-0.07%) |
Oct 06, 2015 | 14.24 | 14.50 | 14.07 | 14.23 | 905,117 | +0.03(+0.21%) |
Oct 05, 2015 | 13.67 | 14.38 | 13.47 | 14.20 | 1,361,253 | +0.59(+4.34%) |
Oct 02, 2015 | 13.50 | 13.94 | 12.92 | 13.61 | 1,509,181 | +0.01(+0.07%) |
Oct 01, 2015 | 13.99 | 14.12 | 13.46 | 13.60 | 851,327 | -0.27(-1.95%) |
Sep 30, 2015 | 14.17 | 14.17 | 13.67 | 13.87 | 1,014,357 | -0.15(-1.07%) |
Sep 29, 2015 | 13.98 | 14.19 | 13.64 | 14.02 | 1,305,599 | +0.06(+0.43%) |
Sep 28, 2015 | 14.46 | 14.70 | 13.81 | 13.96 | 1,642,131 | -0.61(-4.19%) |
Sep 25, 2015 | 15.05 | 15.18 | 14.45 | 14.57 | 2,592,960 | -0.32(-2.15%) |
Sep 24, 2015 | 14.78 | 14.93 | 14.49 | 14.89 | 632,963 | +0.02(+0.13%) |
Sep 23, 2015 | 14.95 | 14.99 | 14.76 | 14.87 | 778,745 | -0.10(-0.67%) |
Sep 22, 2015 | 15.11 | 15.12 | 14.76 | 14.97 | 683,234 | -0.35(-2.28%) |
Sep 21, 2015 | 15.83 | 15.91 | 15.10 | 15.32 | 813,285 | -0.41(-2.61%) |
Sep 18, 2015 | 15.88 | 15.97 | 15.61 | 15.73 | 621,605 | -0.40(-2.48%) |
Sep 17, 2015 | 16.23 | 16.44 | 15.86 | 16.13 | 711,693 | -0.15(-0.92%) |
Sep 16, 2015 | 16.31 | 16.48 | 16.22 | 16.28 | 470,426 | +0.00(+0.00%) |
Sep 15, 2015 | 16.40 | 16.47 | 16.05 | 16.28 | 534,452 | -0.11(-0.67%) |
Sep 14, 2015 | 16.10 | 16.41 | 15.87 | 16.39 | 445,993 | +0.33(+2.05%) |
Sep 11, 2015 | 15.93 | 16.08 | 15.62 | 16.06 | 548,615 | +0.10(+0.63%) |
Sep 10, 2015 | 15.98 | 16.04 | 15.63 | 15.96 | 728,121 | -0.02(-0.13%) |
Sep 09, 2015 | 16.34 | 16.50 | 15.90 | 15.98 | 1,298,523 | -0.19(-1.18%) |
Sep 08, 2015 | 16.08 | 16.30 | 15.70 | 16.17 | 840,388 | +0.36(+2.28%) |
Sep 04, 2015 | 15.98 | 15.81 | 15.81 | 15.81 | 620,800 | -0.43(-2.65%) |
Sep 03, 2015 | 16.35 | 16.61 | 15.89 | 16.24 | 934,220 | -0.01(-0.06%) |
Sep 02, 2015 | 15.90 | 16.25 | 15.80 | 16.25 | 1,153,201 | +0.52(+3.31%) |
Sep 01, 2015 | 16.33 | 16.53 | 15.59 | 15.73 | 1,123,276 | -0.99(-5.92%) |
Aug 31, 2015 | 16.60 | 16.90 | 16.49 | 16.72 | 420,418 | +0.04(+0.24%) |
Aug 28, 2015 | 16.65 | 16.87 | 16.47 | 16.68 | 414,865 | -0.09(-0.54%) |
Aug 27, 2015 | 16.07 | 16.89 | 15.95 | 16.77 | 1,235,153 | +0.85(+5.34%) |
Aug 26, 2015 | 15.87 | 15.97 | 15.54 | 15.92 | 779,220 | +0.37(+2.38%) |
Aug 25, 2015 | 16.30 | 16.30 | 15.53 | 15.55 | 885,843 | -0.30(-1.89%) |
Aug 24, 2015 | 15.89 | 16.72 | 15.12 | 15.85 | 1,233,763 | -0.76(-4.58%) |
Aug 21, 2015 | 16.62 | 17.03 | 16.40 | 16.61 | 754,289 | -0.29(-1.72%) |
Aug 20, 2015 | 16.95 | 17.08 | 16.64 | 16.90 | 875,677 | -0.21(-1.23%) |
Aug 19, 2015 | 17.25 | 17.32 | 16.70 | 17.11 | 585,633 | -0.14(-0.81%) |
Aug 18, 2015 | 17.61 | 17.65 | 17.08 | 17.25 | 503,309 | -0.34(-1.93%) |
Aug 17, 2015 | 17.31 | 17.78 | 17.13 | 17.59 | 572,726 | +0.19(+1.09%) |
Aug 14, 2015 | 17.86 | 17.98 | 17.20 | 17.40 | 773,621 | -0.51(-2.85%) |
Aug 13, 2015 | 18.12 | 18.26 | 17.82 | 17.91 | 543,323 | -0.19(-1.05%) |
Aug 12, 2015 | 18.06 | 18.14 | 17.54 | 18.10 | 1,077,869 | +0.05(+0.28%) |
Aug 11, 2015 | 18.00 | 18.23 | 17.90 | 18.05 | 813,443 | -0.04(-0.22%) |
Aug 10, 2015 | 17.46 | 18.17 | 17.35 | 18.09 | 913,317 | +0.75(+4.33%) |
Aug 07, 2015 | 17.67 | 17.80 | 17.05 | 17.34 | 995,436 | -0.37(-2.09%) |
Aug 06, 2015 | 18.51 | 18.55 | 17.24 | 17.71 | 1,755,719 | -0.92(-4.94%) |
Aug 05, 2015 | 18.99 | 19.20 | 18.54 | 18.63 | 1,161,731 | -0.38(-2.00%) |
Aug 04, 2015 | 19.31 | 19.63 | 18.83 | 19.01 | 1,237,223 | -0.33(-1.71%) |
Aug 03, 2015 | 18.54 | 19.38 | 18.48 | 19.34 | 1,240,832 | +0.79(+4.26%) |
Jul 31, 2015 | 19.44 | 19.74 | 18.45 | 18.55 | 2,316,512 | -0.39(-2.06%) |
Jul 30, 2015 | 18.24 | 19.01 | 17.73 | 18.94 | 1,955,770 | +0.71(+3.89%) |
Jul 29, 2015 | 17.89 | 18.45 | 17.59 | 18.23 | 1,945,008 | +0.33(+1.84%) |
Jul 28, 2015 | 18.00 | 18.00 | 17.41 | 17.90 | 1,291,844 | +0.01(+0.06%) |
Jul 27, 2015 | 17.75 | 18.28 | 17.69 | 17.89 | 1,117,757 | -0.03(-0.17%) |
Jul 24, 2015 | 18.38 | 18.38 | 17.83 | 17.92 | 1,112,447 | -0.43(-2.34%) |
Jul 23, 2015 | 18.03 | 18.42 | 17.84 | 18.35 | 1,358,444 | +0.33(+1.83%) |
Jul 22, 2015 | 17.53 | 18.17 | 17.50 | 18.02 | 1,311,669 | +0.43(+2.44%) |
Jul 21, 2015 | 17.59 | 17.94 | 17.41 | 17.59 | 1,312,513 | -0.16(-0.90%) |
Jul 20, 2015 | 17.22 | 17.84 | 17.14 | 17.75 | 2,349,972 | +0.54(+3.14%) |
Jul 17, 2015 | 16.36 | 17.44 | 16.35 | 17.21 | 1,726,721 | +0.89(+5.45%) |
Jul 16, 2015 | 16.33 | 16.65 | 16.14 | 16.32 | 1,232,645 | -0.04(-0.24%) |
Jul 15, 2015 | 16.71 | 16.86 | 16.16 | 16.36 | 1,315,547 | -0.43(-2.56%) |
Jul 14, 2015 | 16.93 | 17.03 | 16.67 | 16.79 | 1,268,774 | -0.12(-0.71%) |
Jul 13, 2015 | 16.94 | 17.10 | 16.72 | 16.91 | 1,121,581 | -0.03(-0.18%) |
Jul 10, 2015 | 17.05 | 17.31 | 16.82 | 16.94 | 790,884 | -0.01(-0.06%) |
Jul 09, 2015 | 17.00 | 17.24 | 16.88 | 16.95 | 1,293,363 | +0.09(+0.53%) |
Jul 08, 2015 | 17.52 | 17.90 | 16.76 | 16.86 | 1,457,863 | -0.77(-4.37%) |
Jul 07, 2015 | 17.42 | 17.66 | 16.94 | 17.63 | 2,898,730 | +0.16(+0.92%) |
Jul 06, 2015 | 17.18 | 17.58 | 16.95 | 17.47 | 2,721,057 | +0.09(+0.52%) |
Jul 02, 2015 | 16.79 | 17.38 | 17.38 | 17.38 | 3,794,600 | +0.58(+3.45%) |
Jul 01, 2015 | 16.88 | 17.09 | 16.66 | 16.80 | 1,662,299 | +0.00(+0.00%) |
Jun 30, 2015 | 16.59 | 16.98 | 16.24 | 16.80 | 4,738,365 | +0.35(+2.13%) |
Jun 29, 2015 | 16.88 | 16.88 | 16.34 | 16.45 | 2,903,679 | -0.69(-4.03%) |
Jun 26, 2015 | 17.43 | 17.43 | 16.46 | 17.14 | 6,753,854 | -0.26(-1.49%) |
Jun 25, 2015 | 18.21 | 18.25 | 17.36 | 17.40 | 2,629,641 | -0.80(-4.40%) |
Jun 24, 2015 | 18.43 | 18.61 | 18.20 | 18.20 | 1,525,337 | -0.28(-1.52%) |
Jun 23, 2015 | 18.54 | 18.90 | 18.45 | 18.48 | 2,134,652 | -0.10(-0.54%) |
Jun 22, 2015 | 18.44 | 18.85 | 18.42 | 18.58 | 979,062 | +0.18(+0.98%) |
Jun 19, 2015 | 18.71 | 18.75 | 18.39 | 18.40 | 1,264,541 | -0.29(-1.55%) |
Jun 18, 2015 | 18.84 | 18.85 | 18.63 | 18.69 | 1,045,075 | -0.14(-0.74%) |
Jun 17, 2015 | 18.96 | 19.06 | 18.78 | 18.83 | 611,596 | -0.12(-0.63%) |
Jun 16, 2015 | 19.10 | 19.17 | 18.83 | 18.95 | 1,239,403 | -0.15(-0.79%) |
Jun 15, 2015 | 19.61 | 19.63 | 19.02 | 19.10 | 1,998,214 | -0.68(-3.44%) |
Jun 12, 2015 | 19.48 | 19.95 | 19.42 | 19.78 | 678,696 | +0.17(+0.87%) |
Jun 11, 2015 | 19.50 | 19.71 | 19.38 | 19.61 | 626,089 | +0.14(+0.72%) |
Jun 10, 2015 | 19.34 | 19.59 | 19.34 | 19.47 | 667,558 | +0.13(+0.67%) |
Jun 09, 2015 | 19.54 | 19.76 | 19.22 | 19.34 | 1,321,043 | -0.21(-1.07%) |
Jun 08, 2015 | 19.69 | 19.86 | 19.50 | 19.55 | 687,670 | -0.21(-1.06%) |
Jun 05, 2015 | 20.01 | 20.34 | 19.66 | 19.76 | 1,107,716 | -0.22(-1.10%) |
Jun 04, 2015 | 19.89 | 20.12 | 19.86 | 19.98 | 814,036 | -0.01(-0.05%) |
Jun 03, 2015 | 19.88 | 20.29 | 19.82 | 19.99 | 1,112,683 | +0.12(+0.60%) |
Jun 02, 2015 | 19.76 | 20.12 | 19.72 | 19.87 | 827,892 | +0.07(+0.35%) |
Jun 01, 2015 | 19.58 | 19.88 | 19.45 | 19.80 | 950,083 | +0.08(+0.41%) |
May 29, 2015 | 19.90 | 19.93 | 19.69 | 19.72 | 1,010,614 | -0.20(-1.00%) |
May 28, 2015 | 19.66 | 20.01 | 19.66 | 19.92 | 672,240 | +0.18(+0.91%) |
May 27, 2015 | 19.86 | 20.02 | 19.70 | 19.74 | 830,218 | -0.18(-0.90%) |
May 26, 2015 | 20.10 | 20.16 | 19.76 | 19.92 | 778,369 | -0.29(-1.43%) |
May 22, 2015 | 20.21 | 20.21 | 20.21 | 20.21 | 605,900 | -0.09(-0.44%) |
May 21, 2015 | 20.46 | 20.73 | 20.23 | 20.30 | 1,080,458 | -0.19(-0.93%) |
May 20, 2015 | 20.84 | 20.88 | 20.41 | 20.49 | 773,355 | -0.37(-1.77%) |
May 19, 2015 | 20.32 | 21.32 | 20.32 | 20.86 | 1,350,716 | +0.54(+2.66%) |
May 18, 2015 | 20.00 | 20.39 | 19.85 | 20.32 | 1,134,436 | +0.10(+0.49%) |
May 15, 2015 | 20.26 | 20.30 | 19.81 | 20.22 | 1,113,212 | -0.15(-0.74%) |
May 14, 2015 | 20.45 | 20.61 | 20.19 | 20.37 | 778,618 | +0.01(+0.05%) |
May 13, 2015 | 19.95 | 20.36 | 19.80 | 20.36 | 1,248,277 | +0.25(+1.24%) |
May 12, 2015 | 20.00 | 20.34 | 19.91 | 20.11 | 976,417 | -0.27(-1.32%) |
May 11, 2015 | 19.70 | 20.44 | 19.70 | 20.38 | 1,721,090 | +0.40(+2.00%) |
May 08, 2015 | 20.52 | 20.59 | 19.76 | 19.98 | 2,125,642 | -0.53(-2.58%) |
May 07, 2015 | 20.06 | 20.60 | 19.47 | 20.51 | 1,842,632 | +0.43(+2.14%) |
May 06, 2015 | 19.21 | 20.19 | 18.86 | 20.08 | 3,024,256 | +0.57(+2.92%) |
May 05, 2015 | 23.01 | 23.01 | 19.21 | 19.51 | 10,443,720 | -6.66(-25.45%) |
May 04, 2015 | 25.72 | 26.28 | 25.48 | 26.17 | 1,454,700 | +0.46(+1.79%) |
May 01, 2015 | 25.39 | 25.85 | 25.25 | 25.71 | 838,724 | +0.61(+2.43%) |
Apr 30, 2015 | 25.40 | 25.54 | 24.96 | 25.10 | 1,368,576 | -0.23(-0.91%) |
Apr 29, 2015 | 25.35 | 25.57 | 25.14 | 25.33 | 634,886 | -0.03(-0.12%) |
Apr 28, 2015 | 25.35 | 25.46 | 25.05 | 25.36 | 861,078 | +0.07(+0.28%) |
Apr 27, 2015 | 25.40 | 25.95 | 25.23 | 25.29 | 399,738 | -0.09(-0.35%) |
Apr 24, 2015 | 25.17 | 25.65 | 25.13 | 25.38 | 338,443 | -0.12(-0.47%) |
Apr 23, 2015 | 25.28 | 25.72 | 25.15 | 25.50 | 365,088 | +0.21(+0.83%) |
Apr 22, 2015 | 25.38 | 25.65 | 25.06 | 25.29 | 492,101 | +0.06(+0.24%) |
Apr 21, 2015 | 25.03 | 25.31 | 24.73 | 25.23 | 587,961 | +0.21(+0.84%) |
Apr 20, 2015 | 25.35 | 25.58 | 24.98 | 25.02 | 602,427 | -0.30(-1.18%) |
Apr 17, 2015 | 25.46 | 25.59 | 25.05 | 25.32 | 491,206 | -0.25(-0.98%) |
Apr 16, 2015 | 26.13 | 26.14 | 25.50 | 25.57 | 640,867 | -0.64(-2.44%) |
Apr 15, 2015 | 25.97 | 26.58 | 25.80 | 26.21 | 797,855 | +0.23(+0.89%) |
Apr 14, 2015 | 26.00 | 26.08 | 25.57 | 25.98 | 787,217 | +0.13(+0.50%) |
Apr 13, 2015 | 25.93 | 26.31 | 25.74 | 25.85 | 462,179 | -0.21(-0.81%) |
Apr 10, 2015 | 26.05 | 26.40 | 25.82 | 26.06 | 447,008 | +0.06(+0.23%) |
Apr 09, 2015 | 25.74 | 26.07 | 25.63 | 26.00 | 375,624 | +0.06(+0.23%) |
Apr 08, 2015 | 25.81 | 26.30 | 25.50 | 25.94 | 938,985 | +0.48(+1.89%) |
Apr 07, 2015 | 25.67 | 25.87 | 25.11 | 25.46 | 741,980 | -0.05(-0.20%) |
Apr 06, 2015 | 25.69 | 25.78 | 24.98 | 25.51 | 1,035,887 | -0.21(-0.82%) |
Apr 02, 2015 | 25.25 | 25.72 | 25.72 | 25.72 | 1,164,400 | +0.40(+1.58%) |
Apr 01, 2015 | 24.82 | 25.41 | 24.70 | 25.32 | 1,847,557 | +0.55(+2.22%) |
Mar 31, 2015 | 24.61 | 25.11 | 24.50 | 24.77 | 1,279,510 | +0.01(+0.04%) |
Mar 30, 2015 | 25.12 | 25.38 | 24.39 | 24.76 | 1,753,345 | -0.26(-1.04%) |
Mar 27, 2015 | 25.70 | 25.91 | 24.97 | 25.02 | 1,647,987 | -0.81(-3.14%) |
Mar 26, 2015 | 26.12 | 26.85 | 24.81 | 25.83 | 4,205,347 | -0.16(-0.62%) |
Mar 25, 2015 | 28.12 | 28.45 | 25.57 | 25.99 | 12,823,278 | -5.15(-16.54%) |
Mar 24, 2015 | 31.02 | 31.25 | 30.64 | 31.14 | 662,256 | +1.60(+5.42%) |
Mar 23, 2015 | 29.82 | 30.20 | 29.54 | 29.54 | 403,095 | -0.40(-1.34%) |
Mar 20, 2015 | 29.60 | 30.00 | 29.23 | 29.94 | 1,964,805 | +0.33(+1.11%) |
Mar 19, 2015 | 29.50 | 29.94 | 28.93 | 29.61 | 1,316,462 | +0.11(+0.37%) |
Mar 18, 2015 | 29.35 | 29.95 | 29.00 | 29.50 | 729,795 | -0.27(-0.91%) |
Mar 17, 2015 | 29.79 | 30.45 | 29.18 | 29.77 | 1,219,191 | -0.18(-0.60%) |
Mar 16, 2015 | 30.41 | 30.41 | 29.25 | 29.95 | 1,418,541 | +0.97(+3.35%) |
Mar 13, 2015 | 29.25 | 29.99 | 28.71 | 28.98 | 1,222,000 | -0.40(-1.36%) |
Mar 12, 2015 | 29.25 | 29.69 | 28.73 | 29.38 | 620,514 | +0.38(+1.31%) |
Mar 11, 2015 | 30.35 | 30.35 | 28.96 | 29.00 | 832,971 | -0.51(-1.73%) |
Mar 10, 2015 | 28.02 | 29.97 | 27.91 | 29.51 | 842,808 | +1.21(+4.28%) |
Mar 09, 2015 | 27.06 | 28.91 | 26.60 | 28.30 | 777,600 | +1.20(+4.43%) |
Mar 06, 2015 | 26.04 | 27.29 | 26.04 | 27.10 | 2,151,434 | +0.81(+3.08%) |
Mar 05, 2015 | 26.67 | 26.86 | 25.83 | 26.29 | 1,751,382 | -0.29(-1.09%) |
Mar 04, 2015 | 26.85 | 26.88 | 26.24 | 26.58 | 913,828 | -0.37(-1.37%) |
Mar 03, 2015 | 26.47 | 27.04 | 25.95 | 26.95 | 1,142,920 | +0.48(+1.81%) |
Mar 02, 2015 | 26.05 | 26.63 | 24.89 | 26.47 | 1,541,766 | -0.18(-0.68%) |
Feb 27, 2015 | 26.67 | 27.05 | 25.80 | 26.65 | 1,409,110 | -0.40(-1.48%) |
Feb 26, 2015 | 28.55 | 29.00 | 26.51 | 27.05 | 4,903,008 | -4.24(-13.55%) |
Feb 25, 2015 | 31.50 | 31.50 | 30.58 | 31.29 | 850,872 | -0.26(-0.82%) |
Feb 24, 2015 | 31.40 | 31.94 | 30.33 | 31.55 | 772,939 | +0.07(+0.22%) |
Feb 23, 2015 | 29.44 | 31.63 | 29.16 | 31.48 | 2,367,368 | +3.55(+12.71%) |
Feb 20, 2015 | 28.39 | 28.43 | 27.62 | 27.93 | 280,012 | -0.72(-2.51%) |
Feb 19, 2015 | 28.63 | 28.87 | 28.35 | 28.65 | 296,860 | +0.16(+0.56%) |
Feb 18, 2015 | 28.72 | 28.85 | 27.81 | 28.49 | 368,225 | -0.01(-0.04%) |
Feb 17, 2015 | 28.45 | 28.79 | 28.33 | 28.50 | 327,317 | +0.01(+0.04%) |
Feb 13, 2015 | 27.88 | 28.49 | 28.49 | 28.49 | 426,300 | +0.49(+1.75%) |
Feb 12, 2015 | 28.18 | 28.35 | 27.71 | 28.00 | 206,906 | -0.09(-0.32%) |
Feb 11, 2015 | 27.69 | 28.14 | 27.20 | 28.09 | 317,206 | +0.24(+0.86%) |
Feb 10, 2015 | 28.31 | 28.31 | 27.60 | 27.85 | 478,991 | -0.41(-1.45%) |
Feb 09, 2015 | 28.44 | 29.15 | 28.03 | 28.26 | 306,270 | -0.07(-0.25%) |
Feb 06, 2015 | 27.39 | 28.40 | 27.26 | 28.33 | 403,352 | +1.53(+5.71%) |
Feb 05, 2015 | 26.15 | 26.94 | 26.15 | 26.80 | 144,120 | +0.77(+2.96%) |
Feb 04, 2015 | 26.25 | 26.59 | 25.59 | 26.03 | 277,451 | -0.81(-3.02%) |
Feb 03, 2015 | 26.30 | 27.38 | 26.17 | 26.84 | 284,923 | +0.42(+1.59%) |