Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.24 | 11.96 | 11.10 | 11.88 | 1,480,413 | +0.58(+5.13%) |
Jan 28, 2016 | 11.99 | 12.31 | 11.22 | 11.30 | 1,206,697 | -0.63(-5.28%) |
Jan 27, 2016 | 12.10 | 12.34 | 11.74 | 11.93 | 1,386,693 | -0.23(-1.89%) |
Jan 26, 2016 | 12.48 | 12.55 | 11.75 | 12.16 | 1,793,102 | +0.08(+0.66%) |
Jan 25, 2016 | 12.03 | 12.95 | 11.81 | 12.08 | 1,807,313 | -0.03(-0.25%) |
Jan 22, 2016 | 12.67 | 12.89 | 12.01 | 12.11 | 2,668,953 | +0.14(+1.17%) |
Jan 21, 2016 | 13.49 | 13.49 | 11.70 | 11.97 | 3,011,866 | -1.29(-9.73%) |
Jan 20, 2016 | 13.00 | 13.50 | 12.05 | 13.26 | 3,033,183 | -0.18(-1.34%) |
Jan 19, 2016 | 14.39 | 14.75 | 12.50 | 13.44 | 5,459,781 | -0.84(-5.88%) |
Jan 15, 2016 | 15.00 | 14.28 | 14.28 | 14.28 | 17,601,700 | -17.35(-54.85%) |
Jan 14, 2016 | 32.28 | 33.50 | 29.05 | 31.63 | 3,701,600 | -0.39(-1.22%) |
Jan 13, 2016 | 34.23 | 34.32 | 31.38 | 32.02 | 1,345,035 | -1.97(-5.80%) |
Jan 12, 2016 | 34.92 | 35.83 | 32.61 | 33.99 | 1,382,352 | -0.42(-1.22%) |
Jan 11, 2016 | 36.12 | 36.24 | 33.36 | 34.41 | 1,422,274 | -1.52(-4.23%) |
Jan 08, 2016 | 36.57 | 37.17 | 35.71 | 35.93 | 944,804 | -0.28(-0.77%) |
Jan 07, 2016 | 35.98 | 37.48 | 35.35 | 36.21 | 957,416 | -0.51(-1.39%) |
Jan 06, 2016 | 37.10 | 37.80 | 36.30 | 36.72 | 1,095,617 | -0.88(-2.34%) |
Jan 05, 2016 | 38.20 | 38.63 | 37.41 | 37.60 | 581,310 | -0.47(-1.23%) |
Jan 04, 2016 | 37.85 | 38.80 | 37.33 | 38.07 | 882,428 | -0.51(-1.32%) |
Dec 31, 2015 | 38.55 | 38.58 | 38.58 | 38.58 | 780,400 | -0.09(-0.23%) |
Dec 30, 2015 | 39.50 | 41.00 | 38.54 | 38.67 | 1,254,817 | -0.45(-1.15%) |
Dec 29, 2015 | 37.81 | 39.44 | 37.71 | 39.12 | 920,495 | +1.55(+4.13%) |
Dec 28, 2015 | 38.31 | 38.49 | 37.05 | 37.57 | 700,580 | -0.88(-2.29%) |
Dec 24, 2015 | 38.35 | 38.45 | 38.45 | 38.45 | 298,900 | +0.01(+0.03%) |
Dec 23, 2015 | 37.48 | 38.50 | 37.25 | 38.44 | 648,970 | +1.22(+3.28%) |
Dec 22, 2015 | 37.92 | 38.20 | 36.75 | 37.22 | 693,915 | -0.63(-1.66%) |
Dec 21, 2015 | 38.02 | 38.14 | 37.20 | 37.85 | 1,026,674 | +0.31(+0.83%) |
Dec 18, 2015 | 35.61 | 38.85 | 35.33 | 37.54 | 2,346,480 | +1.71(+4.77%) |
Dec 17, 2015 | 38.20 | 38.24 | 35.13 | 35.83 | 1,183,559 | -1.37(-3.68%) |
Dec 16, 2015 | 36.80 | 37.45 | 35.87 | 37.20 | 1,176,849 | +0.63(+1.72%) |
Dec 15, 2015 | 35.38 | 36.88 | 35.27 | 36.57 | 797,138 | +1.58(+4.52%) |
Dec 14, 2015 | 35.04 | 35.90 | 33.91 | 34.99 | 1,181,443 | -0.27(-0.77%) |
Dec 11, 2015 | 36.64 | 36.90 | 35.12 | 35.26 | 997,320 | -1.76(-4.75%) |
Dec 10, 2015 | 36.34 | 37.13 | 35.68 | 37.02 | 569,500 | +0.61(+1.68%) |
Dec 09, 2015 | 36.79 | 37.00 | 35.86 | 36.41 | 648,154 | -0.39(-1.06%) |
Dec 08, 2015 | 35.29 | 37.00 | 35.00 | 36.80 | 986,156 | +1.09(+3.05%) |
Dec 07, 2015 | 37.00 | 37.10 | 34.84 | 35.71 | 1,164,702 | -1.34(-3.62%) |
Dec 04, 2015 | 36.45 | 37.11 | 35.73 | 37.05 | 1,086,531 | +0.77(+2.12%) |
Dec 03, 2015 | 37.06 | 37.67 | 35.66 | 36.28 | 1,088,888 | -0.91(-2.45%) |
Dec 02, 2015 | 36.72 | 38.09 | 36.46 | 37.19 | 1,083,614 | +0.27(+0.73%) |
Dec 01, 2015 | 36.78 | 37.15 | 35.93 | 36.92 | 1,127,958 | +0.16(+0.44%) |
Nov 30, 2015 | 37.77 | 38.38 | 36.00 | 36.76 | 1,900,181 | -0.64(-1.71%) |
Nov 27, 2015 | 37.49 | 38.19 | 37.04 | 37.40 | 1,007,848 | -0.09(-0.24%) |
Nov 25, 2015 | 37.13 | 37.49 | 37.49 | 37.49 | 3,568,400 | +0.17(+0.46%) |
Nov 24, 2015 | 37.35 | 38.09 | 34.78 | 37.32 | 4,790,359 | +0.27(+0.73%) |
Nov 23, 2015 | 35.16 | 38.08 | 34.00 | 37.05 | 5,106,142 | +3.69(+11.06%) |
Nov 20, 2015 | 31.86 | 34.96 | 31.33 | 33.36 | 10,213,445 | +7.29(+27.96%) |
Nov 19, 2015 | 27.85 | 28.20 | 25.10 | 26.07 | 1,940,373 | -1.65(-5.95%) |
Nov 18, 2015 | 27.27 | 29.12 | 27.12 | 27.72 | 2,317,489 | +0.42(+1.54%) |
Nov 17, 2015 | 26.74 | 27.80 | 26.19 | 27.30 | 1,877,510 | +1.36(+5.24%) |
Nov 16, 2015 | 25.60 | 26.14 | 24.93 | 25.94 | 988,588 | +0.11(+0.43%) |
Nov 13, 2015 | 24.78 | 25.97 | 24.30 | 25.83 | 1,100,749 | +0.96(+3.86%) |
Nov 12, 2015 | 25.56 | 25.88 | 24.82 | 24.87 | 690,158 | -0.94(-3.64%) |
Nov 11, 2015 | 26.27 | 26.48 | 25.71 | 25.81 | 770,722 | -0.48(-1.83%) |
Nov 10, 2015 | 26.16 | 26.64 | 25.70 | 26.29 | 874,570 | +0.04(+0.15%) |
Nov 09, 2015 | 24.73 | 26.55 | 24.58 | 26.25 | 1,224,486 | +1.37(+5.51%) |
Nov 06, 2015 | 24.19 | 25.00 | 23.26 | 24.88 | 1,218,947 | +0.60(+2.47%) |
Nov 05, 2015 | 24.76 | 25.00 | 23.09 | 24.28 | 1,668,184 | -0.79(-3.15%) |
Nov 04, 2015 | 25.62 | 25.99 | 24.62 | 25.07 | 1,387,662 | -0.62(-2.41%) |
Nov 03, 2015 | 25.48 | 26.23 | 25.08 | 25.69 | 1,186,456 | +0.03(+0.12%) |
Nov 02, 2015 | 24.27 | 25.80 | 23.91 | 25.66 | 1,254,193 | +1.60(+6.65%) |
Oct 30, 2015 | 24.57 | 24.98 | 23.65 | 24.06 | 1,697,899 | -0.57(-2.31%) |
Oct 29, 2015 | 25.00 | 26.10 | 24.57 | 24.63 | 1,362,888 | -0.57(-2.26%) |
Oct 28, 2015 | 24.58 | 25.27 | 23.82 | 25.20 | 1,052,579 | +0.31(+1.25%) |
Oct 27, 2015 | 25.01 | 25.84 | 24.25 | 24.89 | 990,441 | +0.04(+0.16%) |
Oct 26, 2015 | 24.98 | 25.86 | 24.53 | 24.85 | 1,144,029 | -0.13(-0.52%) |
Oct 23, 2015 | 25.01 | 25.71 | 24.40 | 24.98 | 1,693,737 | +0.75(+3.10%) |
Oct 22, 2015 | 26.01 | 26.20 | 23.80 | 24.23 | 2,233,918 | -1.70(-6.56%) |
Oct 21, 2015 | 26.80 | 27.25 | 25.25 | 25.93 | 1,497,795 | -0.81(-3.03%) |
Oct 20, 2015 | 27.32 | 27.45 | 26.27 | 26.74 | 1,776,508 | -0.68(-2.48%) |
Oct 19, 2015 | 27.58 | 28.67 | 27.01 | 27.42 | 1,751,514 | -0.51(-1.83%) |
Oct 16, 2015 | 28.46 | 29.37 | 27.39 | 27.93 | 2,135,254 | -0.28(-0.99%) |
Oct 15, 2015 | 29.28 | 29.43 | 27.02 | 28.21 | 3,744,485 | -0.85(-2.92%) |
Oct 14, 2015 | 32.55 | 33.10 | 28.94 | 29.06 | 9,318,795 | -3.88(-11.78%) |
Oct 13, 2015 | 34.71 | 35.50 | 32.77 | 32.94 | 1,816,949 | -1.88(-5.40%) |
Oct 12, 2015 | 37.15 | 37.38 | 34.40 | 34.82 | 1,647,817 | -2.27(-6.12%) |
Oct 09, 2015 | 37.74 | 38.65 | 37.03 | 37.09 | 810,307 | -0.72(-1.90%) |
Oct 08, 2015 | 37.71 | 38.59 | 36.34 | 37.81 | 1,159,355 | -0.16(-0.42%) |
Oct 07, 2015 | 38.08 | 39.03 | 37.19 | 37.97 | 1,551,446 | -0.03(-0.08%) |
Oct 06, 2015 | 40.01 | 40.68 | 35.77 | 38.00 | 5,979,858 | -3.79(-9.07%) |
Oct 05, 2015 | 40.00 | 41.97 | 39.33 | 41.79 | 2,315,041 | +2.20(+5.56%) |
Oct 02, 2015 | 38.65 | 40.04 | 37.00 | 39.59 | 3,045,087 | +0.31(+0.79%) |
Oct 01, 2015 | 36.18 | 39.53 | 35.60 | 39.28 | 8,553,585 | +7.17(+22.33%) |
Sep 30, 2015 | 31.35 | 33.45 | 31.00 | 32.11 | 2,527,784 | +0.21(+0.66%) |
Sep 29, 2015 | 33.60 | 34.92 | 31.15 | 31.90 | 1,964,726 | -1.71(-5.09%) |
Sep 28, 2015 | 36.22 | 36.30 | 32.76 | 33.61 | 2,004,477 | -2.66(-7.33%) |
Sep 25, 2015 | 39.34 | 39.70 | 35.40 | 36.27 | 1,585,206 | -2.61(-6.71%) |
Sep 24, 2015 | 38.11 | 39.29 | 36.80 | 38.88 | 1,478,608 | +0.32(+0.83%) |
Sep 23, 2015 | 38.92 | 39.70 | 38.02 | 38.56 | 629,076 | -0.32(-0.82%) |
Sep 22, 2015 | 38.58 | 39.23 | 37.91 | 38.88 | 1,127,727 | -0.35(-0.89%) |
Sep 21, 2015 | 40.38 | 41.47 | 38.67 | 39.23 | 2,118,232 | -0.70(-1.75%) |
Sep 18, 2015 | 39.22 | 40.98 | 39.14 | 39.93 | 2,297,615 | -0.01(-0.03%) |
Sep 17, 2015 | 37.37 | 40.14 | 36.71 | 39.94 | 1,968,466 | +2.66(+7.14%) |
Sep 16, 2015 | 38.34 | 38.66 | 36.46 | 37.28 | 887,206 | -0.87(-2.28%) |
Sep 15, 2015 | 36.72 | 38.47 | 36.69 | 38.15 | 1,404,340 | +1.38(+3.75%) |
Sep 14, 2015 | 36.06 | 37.70 | 36.02 | 36.77 | 1,390,358 | +0.83(+2.31%) |
Sep 11, 2015 | 34.22 | 36.00 | 34.05 | 35.94 | 918,626 | +1.49(+4.33%) |
Sep 10, 2015 | 33.15 | 34.72 | 33.01 | 34.45 | 838,351 | +1.18(+3.55%) |
Sep 09, 2015 | 34.34 | 34.58 | 33.07 | 33.27 | 978,444 | -0.75(-2.20%) |
Sep 08, 2015 | 34.58 | 34.60 | 33.25 | 34.02 | 1,089,406 | +0.21(+0.62%) |
Sep 04, 2015 | 33.50 | 33.81 | 33.81 | 33.81 | 1,185,500 | +0.28(+0.84%) |
Sep 03, 2015 | 37.00 | 37.29 | 33.45 | 33.53 | 1,557,757 | -3.36(-9.11%) |
Sep 02, 2015 | 35.67 | 36.92 | 35.02 | 36.89 | 1,068,724 | +1.68(+4.77%) |
Sep 01, 2015 | 34.82 | 35.84 | 34.20 | 35.21 | 1,260,726 | -0.49(-1.37%) |
Aug 31, 2015 | 36.42 | 37.39 | 35.50 | 35.70 | 1,679,569 | -0.99(-2.70%) |
Aug 28, 2015 | 36.13 | 37.19 | 35.62 | 36.69 | 1,689,523 | +0.46(+1.27%) |
Aug 27, 2015 | 34.36 | 36.88 | 34.36 | 36.23 | 2,309,710 | +2.06(+6.03%) |
Aug 26, 2015 | 34.30 | 34.33 | 32.01 | 34.17 | 2,558,275 | +1.59(+4.88%) |
Aug 25, 2015 | 34.29 | 34.45 | 32.47 | 32.58 | 1,611,645 | -0.30(-0.91%) |
Aug 24, 2015 | 32.00 | 35.05 | 31.50 | 32.88 | 2,373,223 | -0.98(-2.89%) |
Aug 21, 2015 | 33.43 | 35.58 | 32.70 | 33.86 | 2,114,928 | -0.46(-1.34%) |
Aug 20, 2015 | 35.14 | 35.87 | 34.21 | 34.32 | 950,583 | -1.26(-3.54%) |
Aug 19, 2015 | 35.76 | 36.47 | 34.94 | 35.58 | 1,157,708 | -0.11(-0.31%) |
Aug 18, 2015 | 36.40 | 36.67 | 35.50 | 35.69 | 903,084 | -0.70(-1.92%) |
Aug 17, 2015 | 35.35 | 36.90 | 34.99 | 36.39 | 1,212,234 | +1.06(+3.00%) |
Aug 14, 2015 | 34.92 | 35.95 | 33.72 | 35.33 | 1,259,316 | +0.16(+0.45%) |
Aug 13, 2015 | 34.72 | 35.94 | 34.01 | 35.17 | 1,389,285 | +0.48(+1.38%) |
Aug 12, 2015 | 33.21 | 34.95 | 32.51 | 34.69 | 1,184,982 | +1.17(+3.49%) |
Aug 11, 2015 | 33.24 | 34.38 | 32.77 | 33.52 | 1,169,248 | -0.17(-0.50%) |
Aug 10, 2015 | 32.29 | 34.05 | 32.01 | 33.69 | 1,758,299 | +1.23(+3.79%) |
Aug 07, 2015 | 33.94 | 34.20 | 30.84 | 32.46 | 2,263,906 | -2.17(-6.27%) |
Aug 06, 2015 | 32.99 | 34.99 | 32.04 | 34.63 | 1,753,425 | +1.90(+5.81%) |
Aug 05, 2015 | 33.00 | 33.84 | 32.28 | 32.73 | 1,095,638 | -0.02(-0.06%) |
Aug 04, 2015 | 33.50 | 33.83 | 32.43 | 32.75 | 819,267 | -0.75(-2.24%) |
Aug 03, 2015 | 32.10 | 34.52 | 32.10 | 33.50 | 1,508,043 | +1.58(+4.95%) |
Jul 31, 2015 | 32.00 | 32.58 | 31.41 | 31.92 | 787,106 | +0.16(+0.50%) |
Jul 30, 2015 | 31.61 | 32.02 | 30.71 | 31.76 | 699,294 | +0.16(+0.51%) |
Jul 29, 2015 | 32.01 | 32.31 | 31.12 | 31.60 | 746,783 | -0.43(-1.34%) |
Jul 28, 2015 | 32.24 | 32.91 | 31.53 | 32.03 | 962,174 | +0.03(+0.09%) |
Jul 27, 2015 | 32.53 | 32.54 | 30.31 | 32.00 | 1,233,626 | -0.63(-1.93%) |
Jul 24, 2015 | 33.18 | 34.00 | 32.38 | 32.63 | 735,544 | -0.72(-2.16%) |
Jul 23, 2015 | 33.76 | 34.35 | 33.09 | 33.35 | 766,910 | -0.31(-0.92%) |
Jul 22, 2015 | 33.31 | 34.04 | 32.58 | 33.66 | 755,199 | -0.04(-0.12%) |
Jul 21, 2015 | 33.73 | 34.66 | 33.00 | 33.70 | 1,449,578 | +0.22(+0.66%) |
Jul 20, 2015 | 32.31 | 34.01 | 32.31 | 33.48 | 1,873,147 | +1.35(+4.20%) |
Jul 17, 2015 | 31.52 | 32.56 | 30.61 | 32.13 | 929,853 | +0.67(+2.13%) |
Jul 16, 2015 | 30.71 | 31.92 | 30.61 | 31.46 | 734,977 | +0.73(+2.38%) |
Jul 15, 2015 | 32.23 | 32.40 | 30.66 | 30.73 | 846,882 | -1.27(-3.97%) |
Jul 14, 2015 | 30.76 | 32.27 | 30.36 | 32.00 | 1,260,287 | +1.10(+3.56%) |
Jul 13, 2015 | 30.08 | 31.36 | 30.08 | 30.90 | 653,848 | +0.88(+2.93%) |
Jul 10, 2015 | 29.85 | 30.14 | 29.27 | 30.02 | 507,632 | +0.66(+2.25%) |
Jul 09, 2015 | 29.30 | 29.95 | 28.85 | 29.36 | 850,471 | +1.07(+3.78%) |
Jul 08, 2015 | 29.07 | 29.35 | 28.19 | 28.29 | 723,894 | -1.20(-4.07%) |
Jul 07, 2015 | 30.01 | 30.20 | 28.56 | 29.49 | 763,871 | -0.42(-1.40%) |
Jul 06, 2015 | 29.40 | 30.58 | 29.17 | 29.91 | 615,721 | -0.23(-0.76%) |
Jul 02, 2015 | 29.69 | 30.14 | 30.14 | 30.14 | 663,600 | +0.39(+1.31%) |
Jul 01, 2015 | 31.13 | 31.24 | 29.17 | 29.75 | 1,343,007 | -0.68(-2.23%) |
Jun 30, 2015 | 28.80 | 30.93 | 28.53 | 30.43 | 2,359,633 | +2.25(+7.98%) |
Jun 29, 2015 | 31.78 | 31.83 | 28.03 | 28.18 | 3,438,855 | -3.08(-9.85%) |
Jun 26, 2015 | 32.65 | 32.80 | 30.17 | 31.26 | 1,600,879 | -1.40(-4.29%) |
Jun 25, 2015 | 32.45 | 32.75 | 31.80 | 32.66 | 897,265 | +0.61(+1.90%) |
Jun 24, 2015 | 32.57 | 33.16 | 31.73 | 32.05 | 1,931,533 | -0.63(-1.93%) |
Jun 23, 2015 | 31.68 | 32.94 | 31.13 | 32.68 | 1,938,100 | +1.92(+6.24%) |
Jun 22, 2015 | 30.57 | 31.34 | 30.01 | 30.76 | 1,371,536 | +0.41(+1.35%) |
Jun 19, 2015 | 29.76 | 30.43 | 29.22 | 30.35 | 2,207,458 | +0.61(+2.05%) |
Jun 18, 2015 | 29.19 | 29.98 | 29.11 | 29.74 | 1,234,394 | +0.64(+2.20%) |
Jun 17, 2015 | 28.32 | 30.30 | 28.32 | 29.10 | 1,392,525 | +0.80(+2.83%) |
Jun 16, 2015 | 28.60 | 29.10 | 28.27 | 28.30 | 777,595 | -0.24(-0.84%) |
Jun 15, 2015 | 27.78 | 29.28 | 27.39 | 28.54 | 1,161,313 | +0.85(+3.07%) |
Jun 12, 2015 | 28.11 | 28.11 | 27.15 | 27.69 | 732,622 | -0.61(-2.16%) |
Jun 11, 2015 | 28.13 | 28.51 | 27.76 | 28.30 | 780,479 | +0.18(+0.64%) |
Jun 10, 2015 | 27.08 | 28.76 | 26.64 | 28.12 | 1,854,598 | +1.11(+4.11%) |
Jun 09, 2015 | 26.34 | 27.09 | 26.02 | 27.01 | 1,149,467 | +0.82(+3.11%) |
Jun 08, 2015 | 26.51 | 27.16 | 25.85 | 26.20 | 866,199 | -0.52(-1.93%) |
Jun 05, 2015 | 25.38 | 26.89 | 25.15 | 26.71 | 1,007,317 | +1.29(+5.07%) |
Jun 04, 2015 | 25.30 | 25.86 | 25.03 | 25.42 | 622,479 | -0.07(-0.27%) |
Jun 03, 2015 | 25.21 | 25.55 | 24.86 | 25.49 | 656,459 | +0.31(+1.23%) |
Jun 02, 2015 | 24.73 | 25.53 | 24.56 | 25.18 | 607,712 | +0.23(+0.92%) |
Jun 01, 2015 | 25.87 | 25.94 | 24.61 | 24.95 | 1,010,495 | -0.67(-2.62%) |
May 29, 2015 | 25.38 | 26.10 | 24.92 | 25.62 | 1,044,138 | +0.11(+0.43%) |
May 28, 2015 | 25.89 | 26.14 | 25.07 | 25.51 | 1,047,449 | -0.63(-2.41%) |
May 27, 2015 | 26.56 | 27.00 | 25.76 | 26.14 | 1,474,931 | -0.57(-2.13%) |
May 26, 2015 | 26.13 | 27.02 | 25.41 | 26.71 | 2,396,741 | +0.49(+1.87%) |
May 22, 2015 | 25.03 | 26.22 | 26.22 | 26.22 | 3,891,600 | +1.96(+8.08%) |
May 21, 2015 | 24.85 | 25.34 | 23.38 | 24.26 | 6,856,093 | -1.98(-7.55%) |
May 20, 2015 | 23.28 | 27.49 | 21.81 | 26.24 | 20,085,588 | +9.86(+60.20%) |
May 19, 2015 | 16.18 | 16.49 | 15.88 | 16.38 | 2,643,800 | +0.45(+2.82%) |
May 18, 2015 | 15.27 | 15.94 | 15.12 | 15.93 | 1,326,682 | +0.72(+4.73%) |
May 15, 2015 | 15.24 | 15.45 | 14.96 | 15.21 | 832,556 | -0.11(-0.72%) |
May 14, 2015 | 15.03 | 15.37 | 14.45 | 15.32 | 924,327 | +0.45(+3.03%) |
May 13, 2015 | 15.28 | 15.62 | 14.75 | 14.87 | 887,654 | -0.34(-2.24%) |
May 12, 2015 | 15.00 | 15.45 | 14.96 | 15.21 | 1,056,965 | +0.17(+1.13%) |
May 11, 2015 | 14.70 | 15.35 | 14.57 | 15.04 | 998,807 | +0.33(+2.24%) |
May 08, 2015 | 15.28 | 15.35 | 14.60 | 14.71 | 1,063,282 | -0.33(-2.19%) |
May 07, 2015 | 14.59 | 15.38 | 13.61 | 15.04 | 2,160,333 | +0.28(+1.90%) |
May 06, 2015 | 13.97 | 14.85 | 13.52 | 14.76 | 3,099,396 | +1.51(+11.40%) |
May 05, 2015 | 13.25 | 13.79 | 12.83 | 13.25 | 1,630,307 | -0.02(-0.15%) |
May 04, 2015 | 12.80 | 13.39 | 12.69 | 13.27 | 920,407 | +0.54(+4.28%) |
May 01, 2015 | 12.27 | 12.75 | 12.12 | 12.72 | 692,312 | +0.53(+4.30%) |
Apr 30, 2015 | 12.88 | 13.03 | 12.01 | 12.20 | 1,344,695 | -0.79(-6.08%) |
Apr 29, 2015 | 12.95 | 13.22 | 12.73 | 12.99 | 644,962 | -0.07(-0.54%) |
Apr 28, 2015 | 13.22 | 13.49 | 12.61 | 13.06 | 1,020,827 | -0.15(-1.14%) |
Apr 27, 2015 | 13.48 | 13.94 | 12.93 | 13.21 | 841,557 | -0.21(-1.56%) |
Apr 24, 2015 | 13.66 | 13.78 | 13.37 | 13.42 | 273,347 | -0.24(-1.76%) |
Apr 23, 2015 | 13.53 | 13.78 | 13.27 | 13.66 | 541,533 | +0.14(+1.04%) |
Apr 22, 2015 | 13.43 | 13.72 | 13.24 | 13.52 | 470,204 | +0.04(+0.30%) |
Apr 21, 2015 | 13.56 | 13.70 | 13.30 | 13.48 | 538,163 | -0.06(-0.44%) |
Apr 20, 2015 | 13.30 | 13.68 | 12.89 | 13.54 | 627,554 | +0.30(+2.27%) |
Apr 17, 2015 | 13.35 | 13.56 | 13.09 | 13.24 | 676,805 | -0.23(-1.71%) |
Apr 16, 2015 | 13.76 | 13.92 | 13.43 | 13.47 | 641,210 | -0.33(-2.43%) |
Apr 15, 2015 | 13.61 | 13.96 | 13.35 | 13.80 | 657,280 | +0.24(+1.81%) |
Apr 14, 2015 | 13.67 | 13.76 | 13.35 | 13.56 | 642,640 | -0.12(-0.88%) |
Apr 13, 2015 | 13.81 | 13.94 | 13.55 | 13.68 | 659,457 | -0.17(-1.23%) |
Apr 10, 2015 | 14.14 | 14.14 | 13.75 | 13.85 | 739,406 | -0.21(-1.53%) |
Apr 09, 2015 | 14.22 | 14.43 | 13.70 | 14.06 | 656,210 | -0.17(-1.16%) |
Apr 08, 2015 | 14.52 | 14.65 | 14.10 | 14.23 | 680,656 | -0.24(-1.66%) |
Apr 07, 2015 | 14.79 | 14.99 | 14.25 | 14.47 | 1,095,286 | -0.26(-1.77%) |
Apr 06, 2015 | 14.24 | 15.12 | 14.07 | 14.73 | 1,415,542 | +0.48(+3.37%) |
Apr 02, 2015 | 14.30 | 14.25 | 14.25 | 14.25 | 943,400 | -0.04(-0.28%) |
Apr 01, 2015 | 14.13 | 14.30 | 13.50 | 14.29 | 2,129,891 | +1.01(+7.61%) |
Mar 31, 2015 | 13.70 | 13.92 | 13.15 | 13.28 | 623,028 | -0.59(-4.25%) |
Mar 30, 2015 | 13.66 | 14.09 | 13.54 | 13.87 | 822,176 | +0.30(+2.21%) |
Mar 27, 2015 | 13.08 | 13.68 | 13.08 | 13.57 | 764,449 | +0.50(+3.83%) |
Mar 26, 2015 | 12.80 | 13.20 | 12.66 | 13.07 | 537,522 | +0.07(+0.54%) |
Mar 25, 2015 | 13.50 | 13.59 | 12.98 | 13.00 | 1,025,008 | -0.49(-3.63%) |
Mar 24, 2015 | 13.26 | 13.50 | 13.15 | 13.49 | 530,475 | +0.27(+2.04%) |
Mar 23, 2015 | 13.19 | 13.35 | 12.75 | 13.22 | 771,519 | +0.06(+0.46%) |
Mar 20, 2015 | 13.97 | 14.47 | 13.12 | 13.16 | 1,550,150 | -0.76(-5.46%) |
Mar 19, 2015 | 13.63 | 13.95 | 13.60 | 13.92 | 489,493 | +0.26(+1.90%) |
Mar 18, 2015 | 13.54 | 13.80 | 13.35 | 13.66 | 571,858 | +0.07(+0.52%) |
Mar 17, 2015 | 13.76 | 13.81 | 13.30 | 13.59 | 504,942 | -0.20(-1.45%) |
Mar 16, 2015 | 14.12 | 14.12 | 13.68 | 13.79 | 600,786 | -0.32(-2.27%) |
Mar 13, 2015 | 14.08 | 14.24 | 13.76 | 14.11 | 461,756 | +0.07(+0.50%) |
Mar 12, 2015 | 13.93 | 14.08 | 13.71 | 14.04 | 419,925 | +0.08(+0.57%) |
Mar 11, 2015 | 13.61 | 14.07 | 13.43 | 13.96 | 559,049 | +0.40(+2.95%) |
Mar 10, 2015 | 13.31 | 13.71 | 13.22 | 13.56 | 369,620 | -0.03(-0.22%) |
Mar 09, 2015 | 13.69 | 13.85 | 13.35 | 13.59 | 364,839 | -0.04(-0.29%) |
Mar 06, 2015 | 14.00 | 14.09 | 13.51 | 13.63 | 530,412 | -0.45(-3.20%) |
Mar 05, 2015 | 14.13 | 14.39 | 13.85 | 14.08 | 531,072 | +0.02(+0.14%) |
Mar 04, 2015 | 13.36 | 14.07 | 13.19 | 14.06 | 802,039 | +0.70(+5.24%) |
Mar 03, 2015 | 13.40 | 13.55 | 13.05 | 13.36 | 658,315 | -0.13(-0.96%) |
Mar 02, 2015 | 13.84 | 14.09 | 13.23 | 13.49 | 870,815 | -0.41(-2.95%) |
Feb 27, 2015 | 13.42 | 14.00 | 13.12 | 13.90 | 1,295,664 | +0.08(+0.58%) |
Feb 26, 2015 | 14.39 | 14.67 | 13.58 | 13.82 | 1,465,817 | -1.17(-7.81%) |
Feb 25, 2015 | 14.68 | 15.36 | 14.56 | 14.99 | 1,182,776 | +0.18(+1.22%) |
Feb 24, 2015 | 15.49 | 15.68 | 14.38 | 14.81 | 1,215,779 | -0.67(-4.36%) |
Feb 23, 2015 | 15.23 | 15.74 | 14.60 | 15.48 | 1,381,552 | +0.27(+1.81%) |
Feb 20, 2015 | 15.23 | 15.44 | 15.17 | 15.21 | 596,918 | +0.03(+0.20%) |
Feb 19, 2015 | 14.68 | 15.45 | 14.60 | 15.18 | 864,911 | +0.48(+3.27%) |
Feb 18, 2015 | 14.66 | 14.84 | 14.29 | 14.70 | 695,432 | +0.01(+0.07%) |
Feb 17, 2015 | 13.58 | 14.76 | 13.58 | 14.69 | 2,818,102 | +1.93(+15.13%) |
Feb 13, 2015 | 12.70 | 12.76 | 12.76 | 12.76 | 445,700 | +0.11(+0.87%) |
Feb 12, 2015 | 12.45 | 12.85 | 12.32 | 12.65 | 417,046 | +0.28(+2.26%) |
Feb 11, 2015 | 12.54 | 13.00 | 12.27 | 12.37 | 575,671 | -0.21(-1.67%) |
Feb 10, 2015 | 12.42 | 12.62 | 12.13 | 12.58 | 348,920 | +0.25(+2.03%) |
Feb 09, 2015 | 12.30 | 12.84 | 12.26 | 12.33 | 581,560 | -0.06(-0.48%) |
Feb 06, 2015 | 12.87 | 13.03 | 12.32 | 12.39 | 558,418 | -0.47(-3.65%) |
Feb 05, 2015 | 12.24 | 12.91 | 12.24 | 12.86 | 735,030 | +0.46(+3.71%) |
Feb 04, 2015 | 12.11 | 12.50 | 11.97 | 12.40 | 537,215 | +0.16(+1.31%) |
Feb 03, 2015 | 11.91 | 12.25 | 11.53 | 12.24 | 710,159 | +0.35(+2.94%) |