Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.65 | 13.87 | 13.53 | 13.66 | 7,937,921 | +0.10(+0.74%) |
Oct 29, 2015 | 13.64 | 14.04 | 13.52 | 13.56 | 5,283,834 | -0.11(-0.77%) |
Oct 28, 2015 | 13.27 | 13.84 | 13.09 | 13.67 | 6,565,720 | +0.56(+4.26%) |
Oct 27, 2015 | 13.22 | 13.25 | 13.01 | 13.11 | 7,468,934 | -0.44(-3.21%) |
Oct 26, 2015 | 13.92 | 13.94 | 13.52 | 13.54 | 5,831,362 | -0.34(-2.42%) |
Oct 23, 2015 | 13.84 | 13.94 | 13.62 | 13.88 | 4,877,029 | -0.11(-0.76%) |
Oct 22, 2015 | 13.74 | 14.12 | 13.74 | 13.98 | 5,526,941 | +0.33(+2.41%) |
Oct 21, 2015 | 14.03 | 14.03 | 13.56 | 13.65 | 6,570,031 | -0.45(-3.21%) |
Oct 20, 2015 | 13.74 | 14.27 | 13.64 | 14.11 | 7,503,513 | +0.41(+3.01%) |
Oct 19, 2015 | 13.91 | 13.98 | 13.57 | 13.69 | 4,902,390 | -0.44(-3.08%) |
Oct 16, 2015 | 14.13 | 14.24 | 13.89 | 14.13 | 7,210,030 | +0.09(+0.67%) |
Oct 15, 2015 | 13.99 | 14.12 | 13.57 | 14.04 | 7,255,190 | -0.09(-0.62%) |
Oct 14, 2015 | 13.75 | 14.18 | 13.75 | 14.12 | 5,454,349 | +0.32(+2.30%) |
Oct 13, 2015 | 13.78 | 14.29 | 13.65 | 13.81 | 9,162,511 | -0.39(-2.74%) |
Oct 12, 2015 | 14.61 | 14.62 | 13.95 | 14.19 | 5,440,986 | -0.37(-2.54%) |
Oct 09, 2015 | 14.62 | 14.81 | 14.49 | 14.57 | 13,452,492 | +0.04(+0.24%) |
Oct 08, 2015 | 14.02 | 14.58 | 13.88 | 14.53 | 7,857,109 | +0.48(+3.43%) |
Oct 07, 2015 | 13.62 | 14.06 | 13.55 | 14.05 | 18,710,960 | +0.70(+5.24%) |
Oct 06, 2015 | 12.73 | 13.38 | 12.67 | 13.35 | 14,317,415 | +0.67(+5.29%) |
Oct 05, 2015 | 12.09 | 12.78 | 12.02 | 12.68 | 13,151,586 | +1.03(+8.84%) |
Oct 02, 2015 | 11.31 | 11.74 | 11.25 | 11.65 | 14,051,324 | +0.26(+2.27%) |
Oct 01, 2015 | 11.70 | 11.98 | 11.31 | 11.39 | 10,015,479 | -0.05(-0.46%) |
Sep 30, 2015 | 11.55 | 11.71 | 11.22 | 11.44 | 7,830,056 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.60 | 11.18 | 11.49 | 6,724,338 | +0.29(+2.57%) |
Sep 28, 2015 | 11.41 | 11.49 | 11.19 | 11.21 | 5,633,124 | -0.35(-3.05%) |
Sep 25, 2015 | 11.56 | 11.65 | 11.38 | 11.56 | 5,784,955 | +0.10(+0.87%) |
Sep 24, 2015 | 11.29 | 11.59 | 11.27 | 11.46 | 13,896,869 | +0.04(+0.36%) |
Sep 23, 2015 | 11.88 | 11.98 | 11.41 | 11.42 | 11,924,918 | -0.39(-3.34%) |
Sep 22, 2015 | 11.82 | 12.16 | 11.76 | 11.81 | 10,081,419 | -0.30(-2.48%) |
Sep 21, 2015 | 12.16 | 12.32 | 12.04 | 12.11 | 8,629,923 | +0.08(+0.68%) |
Sep 18, 2015 | 12.20 | 12.29 | 11.95 | 12.03 | 8,472,407 | -0.45(-3.63%) |
Sep 17, 2015 | 12.42 | 12.73 | 12.24 | 12.48 | 9,418,550 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,242,959 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.92 | 11.59 | 11.69 | 5,685,832 | +0.10(+0.86%) |
Sep 14, 2015 | 11.72 | 11.75 | 11.51 | 11.59 | 6,958,773 | -0.19(-1.65%) |
Sep 11, 2015 | 12.05 | 12.09 | 11.70 | 11.78 | 5,022,139 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.39 | 11.96 | 12.26 | 7,085,543 | +0.19(+1.56%) |
Sep 09, 2015 | 12.49 | 12.59 | 11.91 | 12.07 | 9,483,100 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.31 | 11.95 | 12.25 | 8,418,638 | +0.23(+1.94%) |
Sep 04, 2015 | 12.26 | 12.02 | 12.02 | 12.02 | 9,577,780 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.39 | 12.50 | 11,409,826 | -0.06(-0.51%) |
Sep 02, 2015 | 12.60 | 12.67 | 12.04 | 12.57 | 11,193,408 | +0.08(+0.61%) |
Sep 01, 2015 | 12.62 | 12.68 | 12.36 | 12.49 | 12,047,424 | -0.58(-4.45%) |
Aug 31, 2015 | 12.49 | 13.10 | 12.01 | 13.07 | 13,907,331 | +0.39(+3.07%) |
Aug 28, 2015 | 12.38 | 12.85 | 12.33 | 12.68 | 9,650,664 | +0.26(+2.11%) |
Aug 27, 2015 | 11.59 | 12.50 | 11.56 | 12.42 | 9,255,689 | +1.08(+9.54%) |
Aug 26, 2015 | 11.42 | 11.43 | 11.08 | 11.34 | 8,910,185 | +0.09(+0.78%) |
Aug 25, 2015 | 11.90 | 11.97 | 11.22 | 11.25 | 11,579,284 | -0.15(-1.33%) |
Aug 24, 2015 | 11.14 | 11.57 | 11.02 | 11.40 | 20,366,302 | -0.44(-3.73%) |
Aug 21, 2015 | 12.14 | 12.40 | 11.74 | 11.85 | 11,295,205 | -0.41(-3.32%) |
Aug 20, 2015 | 12.46 | 12.72 | 12.24 | 12.25 | 9,457,115 | -0.33(-2.63%) |
Aug 19, 2015 | 13.24 | 13.29 | 12.55 | 12.58 | 9,364,751 | -0.78(-5.83%) |
Aug 18, 2015 | 13.37 | 13.39 | 13.16 | 13.36 | 5,230,598 | -0.01(-0.04%) |
Aug 17, 2015 | 13.42 | 13.52 | 13.34 | 13.37 | 5,498,834 | -0.19(-1.42%) |
Aug 14, 2015 | 13.86 | 14.06 | 13.54 | 13.56 | 6,606,399 | -0.23(-1.65%) |
Aug 13, 2015 | 14.16 | 14.18 | 13.68 | 13.79 | 8,653,352 | -0.51(-3.58%) |
Aug 12, 2015 | 14.70 | 14.79 | 14.25 | 14.30 | 15,276,863 | -0.30(-2.03%) |
Aug 11, 2015 | 14.48 | 14.64 | 14.17 | 14.60 | 7,397,720 | -0.24(-1.65%) |
Aug 10, 2015 | 14.57 | 14.87 | 14.47 | 14.84 | 5,143,223 | +0.30(+2.08%) |
Aug 07, 2015 | 14.46 | 14.84 | 14.46 | 14.54 | 8,932,061 | -0.03(-0.24%) |
Aug 06, 2015 | 14.13 | 14.60 | 14.06 | 14.57 | 8,099,062 | +0.33(+2.29%) |
Aug 05, 2015 | 14.41 | 14.70 | 14.17 | 14.25 | 9,926,233 | +0.01(+0.04%) |
Aug 04, 2015 | 13.99 | 14.39 | 13.95 | 14.24 | 7,721,102 | +0.36(+2.60%) |
Aug 03, 2015 | 14.04 | 14.14 | 13.74 | 13.88 | 4,853,531 | -0.30(-2.13%) |
Jul 31, 2015 | 14.14 | 14.29 | 13.98 | 14.18 | 6,814,504 | +0.02(+0.16%) |
Jul 30, 2015 | 13.80 | 14.18 | 13.67 | 14.16 | 7,267,643 | +0.36(+2.61%) |
Jul 29, 2015 | 13.64 | 13.98 | 13.53 | 13.80 | 9,424,507 | +0.13(+0.98%) |
Jul 28, 2015 | 13.56 | 13.78 | 13.40 | 13.67 | 10,240,829 | +0.19(+1.42%) |
Jul 27, 2015 | 13.44 | 13.67 | 13.41 | 13.48 | 7,702,964 | -0.21(-1.53%) |
Jul 24, 2015 | 13.73 | 13.79 | 13.56 | 13.68 | 10,695,932 | -0.06(-0.42%) |
Jul 23, 2015 | 13.91 | 13.97 | 13.46 | 13.74 | 6,178,405 | -0.12(-0.88%) |
Jul 22, 2015 | 14.10 | 14.10 | 13.81 | 13.86 | 4,097,789 | -0.41(-2.85%) |
Jul 21, 2015 | 14.15 | 14.48 | 14.15 | 14.27 | 12,291,375 | +0.18(+1.28%) |
Jul 20, 2015 | 14.60 | 14.63 | 14.09 | 14.09 | 4,429,677 | -0.59(-4.00%) |
Jul 17, 2015 | 14.79 | 14.78 | 14.52 | 14.68 | 4,837,961 | -0.10(-0.71%) |
Jul 16, 2015 | 14.98 | 15.03 | 14.77 | 14.78 | 4,309,475 | -0.08(-0.55%) |
Jul 15, 2015 | 15.12 | 15.28 | 14.76 | 14.87 | 4,006,606 | -0.38(-2.52%) |
Jul 14, 2015 | 15.07 | 15.34 | 14.99 | 15.25 | 4,956,933 | +0.08(+0.50%) |
Jul 13, 2015 | 15.14 | 15.28 | 15.02 | 15.17 | 4,051,841 | +0.03(+0.19%) |
Jul 10, 2015 | 15.12 | 15.28 | 14.99 | 15.14 | 2,791,665 | +0.13(+0.85%) |
Jul 09, 2015 | 15.34 | 15.45 | 15.01 | 15.02 | 4,983,271 | -0.05(-0.35%) |
Jul 08, 2015 | 15.20 | 15.36 | 14.94 | 15.07 | 4,438,434 | -0.28(-1.82%) |
Jul 07, 2015 | 15.27 | 15.42 | 14.88 | 15.35 | 5,778,365 | +0.02(+0.11%) |
Jul 06, 2015 | 15.29 | 15.65 | 15.24 | 15.33 | 3,796,070 | -0.37(-2.34%) |
Jul 02, 2015 | 15.59 | 15.70 | 15.70 | 15.70 | 3,099,896 | +0.23(+1.47%) |
Jul 01, 2015 | 15.78 | 15.84 | 15.36 | 15.47 | 2,538,503 | -0.33(-2.10%) |
Jun 30, 2015 | 16.01 | 16.04 | 15.67 | 15.80 | 4,186,859 | -0.05(-0.33%) |
Jun 29, 2015 | 16.05 | 16.12 | 15.84 | 15.85 | 4,252,195 | -0.55(-3.37%) |
Jun 26, 2015 | 16.52 | 16.53 | 16.30 | 16.41 | 2,678,267 | -0.16(-0.98%) |
Jun 25, 2015 | 16.85 | 16.87 | 16.54 | 16.57 | 2,590,258 | -0.27(-1.62%) |
Jun 24, 2015 | 16.86 | 17.16 | 16.78 | 16.84 | 3,427,264 | -0.12(-0.69%) |
Jun 23, 2015 | 16.54 | 16.98 | 16.40 | 16.96 | 4,094,474 | +0.41(+2.46%) |
Jun 22, 2015 | 16.40 | 16.65 | 16.28 | 16.55 | 3,376,802 | +0.19(+1.14%) |
Jun 19, 2015 | 16.44 | 16.69 | 16.29 | 16.37 | 3,790,658 | -0.38(-2.26%) |
Jun 18, 2015 | 16.81 | 16.91 | 16.61 | 16.74 | 4,414,546 | +0.06(+0.35%) |
Jun 17, 2015 | 16.66 | 16.77 | 16.32 | 16.69 | 8,545,768 | +0.16(+0.99%) |
Jun 16, 2015 | 16.43 | 16.58 | 16.29 | 16.52 | 6,678,644 | +0.08(+0.46%) |
Jun 15, 2015 | 16.52 | 16.57 | 16.41 | 16.45 | 3,974,538 | -0.22(-1.29%) |
Jun 12, 2015 | 17.17 | 17.24 | 16.66 | 16.66 | 5,005,993 | -0.72(-4.15%) |
Jun 11, 2015 | 17.55 | 17.57 | 17.26 | 17.39 | 2,519,032 | -0.20(-1.12%) |
Jun 10, 2015 | 17.77 | 17.82 | 17.55 | 17.58 | 3,206,660 | +0.27(+1.55%) |
Jun 09, 2015 | 17.19 | 17.46 | 17.03 | 17.32 | 2,563,256 | +0.28(+1.66%) |
Jun 08, 2015 | 17.38 | 17.48 | 16.97 | 17.03 | 3,928,797 | -0.40(-2.32%) |
Jun 05, 2015 | 17.21 | 17.70 | 17.18 | 17.44 | 3,535,463 | +0.03(+0.17%) |
Jun 04, 2015 | 17.43 | 17.51 | 17.25 | 17.41 | 5,333,150 | -0.20(-1.12%) |
Jun 03, 2015 | 17.82 | 17.92 | 17.58 | 17.60 | 2,934,225 | -0.30(-1.68%) |
Jun 02, 2015 | 17.67 | 18.08 | 17.65 | 17.90 | 2,626,724 | +0.36(+2.07%) |
Jun 01, 2015 | 17.87 | 17.87 | 17.47 | 17.54 | 5,683,373 | -0.27(-1.49%) |
May 29, 2015 | 17.65 | 17.89 | 17.41 | 17.81 | 4,541,907 | +0.06(+0.33%) |
May 28, 2015 | 17.45 | 17.79 | 17.38 | 17.75 | 3,716,584 | +0.16(+0.92%) |
May 27, 2015 | 17.53 | 17.60 | 17.36 | 17.59 | 2,789,437 | -0.03(-0.20%) |
May 26, 2015 | 17.72 | 17.77 | 17.47 | 17.62 | 3,701,635 | -0.51(-2.83%) |
May 22, 2015 | 18.17 | 18.14 | 18.14 | 18.14 | 2,038,749 | -0.22(-1.20%) |
May 21, 2015 | 18.09 | 18.47 | 17.98 | 18.35 | 2,401,748 | +0.38(+2.12%) |
May 20, 2015 | 17.84 | 18.18 | 17.83 | 17.97 | 3,949,143 | +0.17(+0.94%) |
May 19, 2015 | 17.82 | 17.90 | 17.67 | 17.81 | 3,153,199 | -0.29(-1.60%) |
May 18, 2015 | 18.23 | 18.26 | 17.92 | 18.09 | 1,550,726 | -0.14(-0.79%) |
May 15, 2015 | 18.04 | 18.27 | 17.92 | 18.24 | 2,354,131 | +0.03(+0.19%) |
May 14, 2015 | 18.58 | 18.60 | 18.18 | 18.20 | 4,799,687 | -0.27(-1.44%) |
May 13, 2015 | 18.49 | 18.66 | 18.31 | 18.47 | 4,015,128 | +0.17(+0.95%) |
May 12, 2015 | 18.23 | 18.51 | 18.15 | 18.30 | 3,559,321 | +0.12(+0.67%) |
May 11, 2015 | 18.34 | 18.53 | 18.09 | 18.18 | 5,255,620 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.49 | 17.92 | 18.26 | 4,937,905 | +0.12(+0.67%) |
May 07, 2015 | 18.11 | 18.38 | 17.80 | 18.14 | 6,904,951 | -0.32(-1.72%) |
May 06, 2015 | 18.70 | 18.76 | 18.22 | 18.45 | 12,793,205 | -0.49(-2.59%) |
May 05, 2015 | 19.16 | 19.34 | 18.87 | 18.94 | 7,743,577 | +0.03(+0.18%) |
May 04, 2015 | 18.98 | 19.13 | 18.76 | 18.91 | 3,258,876 | -0.06(-0.33%) |
May 01, 2015 | 19.07 | 19.21 | 18.76 | 18.97 | 3,901,092 | -0.23(-1.17%) |
Apr 30, 2015 | 19.46 | 19.48 | 18.90 | 19.20 | 5,094,451 | -0.24(-1.25%) |
Apr 29, 2015 | 19.22 | 19.73 | 19.13 | 19.44 | 4,796,673 | +0.14(+0.75%) |
Apr 28, 2015 | 19.42 | 19.52 | 19.11 | 19.30 | 4,548,774 | -0.07(-0.36%) |
Apr 27, 2015 | 19.51 | 19.63 | 19.29 | 19.36 | 3,049,573 | -0.05(-0.24%) |
Apr 24, 2015 | 19.45 | 19.59 | 19.16 | 19.41 | 2,487,021 | -0.01(-0.03%) |
Apr 23, 2015 | 19.12 | 19.68 | 19.11 | 19.42 | 2,602,048 | +0.32(+1.69%) |
Apr 22, 2015 | 19.00 | 19.27 | 18.58 | 19.09 | 4,105,845 | +0.23(+1.22%) |
Apr 21, 2015 | 19.28 | 19.32 | 18.61 | 18.86 | 3,755,234 | -0.46(-2.39%) |
Apr 20, 2015 | 19.41 | 19.68 | 19.27 | 19.32 | 3,641,689 | -0.16(-0.80%) |
Apr 17, 2015 | 19.26 | 19.54 | 19.19 | 19.48 | 2,967,485 | +0.13(+0.66%) |
Apr 16, 2015 | 19.62 | 19.72 | 19.15 | 19.35 | 4,829,173 | -0.36(-1.85%) |
Apr 15, 2015 | 19.18 | 19.90 | 19.09 | 19.72 | 4,750,536 | +0.66(+3.45%) |
Apr 14, 2015 | 18.76 | 19.18 | 18.75 | 19.06 | 3,718,772 | +0.48(+2.58%) |
Apr 13, 2015 | 18.79 | 18.83 | 18.47 | 18.58 | 2,536,602 | -0.09(-0.46%) |
Apr 10, 2015 | 18.67 | 18.83 | 18.53 | 18.67 | 3,355,815 | +0.09(+0.47%) |
Apr 09, 2015 | 18.41 | 18.93 | 18.41 | 18.58 | 3,467,689 | +0.15(+0.82%) |
Apr 08, 2015 | 19.05 | 19.16 | 18.37 | 18.43 | 4,641,026 | -0.52(-2.74%) |
Apr 07, 2015 | 18.51 | 19.36 | 18.47 | 18.95 | 4,621,801 | +0.32(+1.74%) |
Apr 06, 2015 | 18.24 | 18.80 | 18.21 | 18.63 | 6,624,506 | +0.55(+3.07%) |
Apr 02, 2015 | 17.77 | 18.07 | 18.07 | 18.07 | 4,088,757 | +0.19(+1.07%) |
Apr 01, 2015 | 17.84 | 18.09 | 17.72 | 17.88 | 4,362,806 | +0.15(+0.85%) |
Mar 31, 2015 | 17.56 | 17.89 | 17.42 | 17.73 | 3,517,265 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.92 | 17.66 | 17.80 | 3,928,783 | +0.06(+0.33%) |
Mar 27, 2015 | 17.92 | 18.00 | 17.68 | 17.74 | 4,151,818 | -0.33(-1.85%) |
Mar 26, 2015 | 18.29 | 18.34 | 18.00 | 18.08 | 5,452,870 | +0.28(+1.56%) |
Mar 25, 2015 | 17.67 | 17.99 | 17.49 | 17.80 | 5,706,254 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.55 | 17.28 | 17.51 | 3,926,643 | +0.26(+1.51%) |
Mar 23, 2015 | 17.13 | 17.44 | 17.06 | 17.25 | 3,819,639 | +0.16(+0.91%) |
Mar 20, 2015 | 16.93 | 17.16 | 16.82 | 17.09 | 4,067,178 | +0.50(+2.99%) |
Mar 19, 2015 | 17.01 | 17.04 | 16.55 | 16.59 | 6,348,186 | -0.76(-4.36%) |
Mar 18, 2015 | 16.78 | 17.54 | 16.70 | 17.35 | 6,091,517 | +0.35(+2.07%) |
Mar 17, 2015 | 16.50 | 17.06 | 16.37 | 17.00 | 6,953,738 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.85 | 16.13 | 16.78 | 5,575,915 | +0.31(+1.89%) |
Mar 13, 2015 | 16.30 | 16.50 | 15.95 | 16.47 | 5,609,346 | -0.07(-0.45%) |
Mar 12, 2015 | 16.72 | 16.77 | 16.40 | 16.55 | 4,420,590 | +0.04(+0.24%) |
Mar 11, 2015 | 16.39 | 16.67 | 16.34 | 16.51 | 4,540,978 | +0.07(+0.45%) |
Mar 10, 2015 | 16.49 | 16.64 | 16.38 | 16.43 | 5,779,243 | -0.27(-1.61%) |
Mar 09, 2015 | 17.06 | 17.37 | 16.67 | 16.70 | 11,175,664 | -0.32(-1.85%) |
Mar 06, 2015 | 17.40 | 17.66 | 16.95 | 17.02 | 6,416,541 | -0.68(-3.85%) |
Mar 05, 2015 | 17.50 | 17.81 | 17.19 | 17.70 | 8,398,528 | +0.72(+4.25%) |
Mar 04, 2015 | 16.90 | 17.09 | 16.52 | 16.98 | 8,618,259 | +0.04(+0.24%) |
Mar 03, 2015 | 16.94 | 17.07 | 16.82 | 16.94 | 4,478,532 | +0.09(+0.51%) |
Mar 02, 2015 | 16.70 | 16.89 | 16.43 | 16.85 | 6,658,197 | +0.15(+0.93%) |
Feb 27, 2015 | 16.94 | 17.10 | 16.66 | 16.70 | 4,609,185 | -0.19(-1.15%) |
Feb 26, 2015 | 16.99 | 17.11 | 16.86 | 16.89 | 4,403,650 | -0.44(-2.54%) |
Feb 25, 2015 | 17.18 | 17.35 | 16.97 | 17.33 | 3,395,762 | +0.10(+0.60%) |
Feb 24, 2015 | 17.18 | 17.37 | 17.04 | 17.23 | 4,135,945 | +0.22(+1.28%) |
Feb 23, 2015 | 16.88 | 17.05 | 16.59 | 17.01 | 6,580,295 | -0.10(-0.57%) |
Feb 20, 2015 | 17.46 | 17.64 | 17.03 | 17.11 | 4,651,829 | -0.33(-1.90%) |
Feb 19, 2015 | 16.98 | 17.47 | 16.91 | 17.44 | 5,956,402 | -0.17(-0.98%) |
Feb 18, 2015 | 17.97 | 18.06 | 17.60 | 17.61 | 4,225,707 | -0.70(-3.85%) |
Feb 17, 2015 | 17.92 | 18.45 | 17.80 | 18.32 | 5,754,695 | +0.20(+1.11%) |
Feb 13, 2015 | 18.21 | 18.12 | 18.12 | 18.12 | 3,147,239 | +0.26(+1.44%) |
Feb 12, 2015 | 18.04 | 18.18 | 17.67 | 17.86 | 4,774,365 | +0.23(+1.33%) |
Feb 11, 2015 | 17.23 | 17.67 | 17.09 | 17.62 | 3,656,431 | +0.03(+0.16%) |
Feb 10, 2015 | 18.04 | 18.06 | 17.17 | 17.60 | 4,770,437 | -0.56(-3.06%) |
Feb 09, 2015 | 18.10 | 18.29 | 18.02 | 18.15 | 6,388,459 | +0.25(+1.41%) |
Feb 06, 2015 | 18.12 | 18.25 | 17.78 | 17.90 | 3,721,234 | -0.04(-0.22%) |
Feb 05, 2015 | 17.50 | 17.98 | 17.35 | 17.94 | 5,189,615 | +0.76(+4.40%) |
Feb 04, 2015 | 17.73 | 17.78 | 17.07 | 17.18 | 10,299,394 | -1.10(-6.02%) |
Feb 03, 2015 | 18.05 | 18.65 | 17.95 | 18.28 | 13,704,473 | +0.56(+3.13%) |
Feb 02, 2015 | 16.97 | 17.74 | 16.90 | 17.73 | 9,851,351 | +1.15(+6.95%) |
Jan 30, 2015 | 15.61 | 16.80 | 15.41 | 16.58 | 6,284,940 | +0.70(+4.40%) |
Jan 29, 2015 | 16.21 | 16.32 | 15.51 | 15.88 | 4,363,911 | -0.29(-1.77%) |
Jan 28, 2015 | 16.75 | 16.76 | 16.12 | 16.16 | 7,374,015 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.95 | 16.35 | 16.88 | 6,510,136 | +0.20(+1.20%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.59 | 16.68 | 5,759,862 | -0.08(-0.48%) |
Jan 23, 2015 | 16.63 | 17.10 | 16.59 | 16.76 | 6,755,588 | +0.03(+0.17%) |
Jan 22, 2015 | 16.76 | 16.87 | 16.41 | 16.73 | 7,638,245 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.03 | 16.30 | 16.62 | 9,123,101 | +0.43(+2.65%) |
Jan 20, 2015 | 16.42 | 16.45 | 15.98 | 16.19 | 8,714,501 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.24 | 15.64 | 16.99 | 12,649,884 | +1.36(+8.68%) |
Jan 15, 2015 | 16.13 | 16.46 | 15.61 | 15.63 | 11,522,353 | -0.06(-0.37%) |
Jan 14, 2015 | 15.09 | 15.72 | 14.97 | 15.69 | 8,527,210 | +0.40(+2.62%) |
Jan 13, 2015 | 15.31 | 15.53 | 15.18 | 15.29 | 10,133,615 | +0.07(+0.49%) |
Jan 12, 2015 | 15.59 | 15.79 | 15.12 | 15.21 | 8,041,280 | -0.79(-4.94%) |
Jan 09, 2015 | 16.10 | 16.20 | 15.87 | 16.00 | 8,248,536 | +0.00(+0.00%) |
Jan 08, 2015 | 15.83 | 16.17 | 15.73 | 16.00 | 9,620,911 | +0.41(+2.65%) |
Jan 07, 2015 | 16.08 | 16.25 | 15.57 | 15.59 | 9,051,073 | -0.31(-1.95%) |
Jan 06, 2015 | 16.24 | 16.55 | 15.89 | 15.90 | 9,806,427 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.15 | 16.46 | 9,605,400 | -1.20(-6.81%) |
Jan 02, 2015 | 17.34 | 17.86 | 17.29 | 17.66 | 4,690,794 | -0.02(-0.13%) |
Dec 31, 2014 | 17.50 | 17.69 | 17.69 | 17.69 | 4,546,963 | -0.01(-0.06%) |
Dec 30, 2014 | 17.74 | 17.94 | 17.56 | 17.70 | 4,077,117 | -0.11(-0.64%) |
Dec 29, 2014 | 17.99 | 18.27 | 17.80 | 17.81 | 6,792,174 | -0.03(-0.19%) |
Dec 26, 2014 | 18.14 | 18.16 | 17.69 | 17.85 | 2,555,341 | -0.14(-0.80%) |
Dec 24, 2014 | 17.98 | 17.99 | 17.99 | 17.99 | 2,216,476 | -0.09(-0.51%) |
Dec 23, 2014 | 17.95 | 18.18 | 17.73 | 18.08 | 5,006,312 | +0.34(+1.94%) |
Dec 22, 2014 | 17.88 | 17.92 | 17.40 | 17.74 | 11,334,067 | -0.39(-2.15%) |
Dec 19, 2014 | 17.51 | 18.19 | 17.29 | 18.13 | 26,240,048 | +0.84(+4.84%) |
Dec 18, 2014 | 17.59 | 17.69 | 16.80 | 17.29 | 19,473,718 | +0.31(+1.86%) |
Dec 17, 2014 | 15.97 | 17.23 | 15.97 | 16.98 | 20,352,606 | +0.99(+6.16%) |
Dec 16, 2014 | 15.36 | 16.69 | 15.20 | 15.99 | 14,437,911 | +0.35(+2.23%) |
Dec 15, 2014 | 16.60 | 16.71 | 15.55 | 15.64 | 14,631,789 | -0.76(-4.64%) |
Dec 12, 2014 | 16.62 | 17.23 | 16.36 | 16.40 | 13,660,531 | -0.61(-3.57%) |
Dec 11, 2014 | 16.62 | 17.27 | 16.61 | 17.01 | 11,801,149 | +0.14(+0.81%) |
Dec 10, 2014 | 17.44 | 17.47 | 16.69 | 16.87 | 9,882,213 | -0.99(-5.56%) |
Dec 09, 2014 | 17.51 | 18.58 | 17.46 | 17.87 | 8,883,135 | +0.19(+1.09%) |
Dec 08, 2014 | 18.01 | 18.04 | 17.20 | 17.67 | 12,944,403 | -0.81(-4.37%) |
Dec 05, 2014 | 18.44 | 18.57 | 18.05 | 18.48 | 8,730,033 | -0.14(-0.76%) |
Dec 04, 2014 | 19.21 | 19.27 | 18.58 | 18.62 | 8,447,116 | -0.86(-4.41%) |
Dec 03, 2014 | 19.64 | 20.07 | 19.41 | 19.48 | 8,460,042 | -0.11(-0.55%) |
Dec 02, 2014 | 19.05 | 19.72 | 18.93 | 19.59 | 6,482,410 | +0.31(+1.62%) |
Dec 01, 2014 | 18.69 | 19.28 | 18.42 | 19.28 | 8,756,381 | +0.35(+1.86%) |
Nov 28, 2014 | 19.09 | 19.16 | 18.26 | 18.92 | 9,970,004 | -2.03(-9.69%) |
Nov 26, 2014 | 21.07 | 20.95 | 20.95 | 20.95 | 6,120,762 | -0.27(-1.26%) |
Nov 25, 2014 | 21.26 | 21.57 | 20.93 | 21.22 | 8,096,233 | +0.06(+0.30%) |
Nov 24, 2014 | 21.40 | 21.47 | 20.98 | 21.16 | 6,754,270 | -0.44(-2.03%) |
Nov 21, 2014 | 21.61 | 21.83 | 21.36 | 21.60 | 6,389,880 | +0.42(+1.99%) |
Nov 20, 2014 | 20.36 | 21.24 | 20.32 | 21.18 | 5,954,104 | +0.82(+4.02%) |
Nov 19, 2014 | 20.35 | 20.56 | 20.05 | 20.36 | 4,161,128 | -0.02(-0.08%) |
Nov 18, 2014 | 20.20 | 20.56 | 19.99 | 20.37 | 9,211,151 | +0.15(+0.73%) |
Nov 17, 2014 | 20.21 | 20.52 | 20.09 | 20.23 | 8,612,368 | -0.24(-1.19%) |
Nov 14, 2014 | 20.47 | 20.64 | 20.15 | 20.47 | 10,652,771 | +0.15(+0.76%) |
Nov 13, 2014 | 20.95 | 20.99 | 20.11 | 20.32 | 16,240,115 | -0.73(-3.46%) |
Nov 12, 2014 | 20.43 | 21.12 | 20.30 | 21.05 | 9,659,657 | +0.41(+1.98%) |
Nov 11, 2014 | 20.26 | 20.78 | 20.14 | 20.64 | 6,500,107 | +0.36(+1.80%) |
Nov 10, 2014 | 20.71 | 20.97 | 20.19 | 20.27 | 9,510,989 | -0.22(-1.05%) |
Nov 07, 2014 | 19.85 | 20.69 | 19.85 | 20.49 | 8,189,948 | +0.76(+3.86%) |
Nov 06, 2014 | 19.17 | 19.78 | 19.03 | 19.73 | 7,566,473 | +0.61(+3.18%) |
Nov 05, 2014 | 18.66 | 19.23 | 18.46 | 19.12 | 8,857,536 | +0.75(+4.05%) |
Nov 04, 2014 | 18.90 | 18.96 | 18.03 | 18.37 | 14,349,477 | -0.79(-4.12%) |