Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2015 | 12.02 | 12.18 | 11.55 | 11.89 | 738,823 | -0.11(-0.92%) |
Jan 30, 2015 | 12.19 | 12.54 | 11.99 | 12.00 | 524,074 | -0.30(-2.44%) |
Jan 29, 2015 | 12.00 | 12.30 | 11.85 | 12.30 | 481,017 | +0.30(+2.50%) |
Jan 28, 2015 | 12.41 | 12.41 | 11.90 | 12.00 | 623,858 | -0.32(-2.60%) |
Jan 27, 2015 | 12.44 | 12.59 | 12.03 | 12.32 | 509,482 | -0.12(-0.96%) |
Jan 26, 2015 | 12.21 | 12.54 | 12.01 | 12.44 | 667,685 | +0.26(+2.18%) |
Jan 23, 2015 | 12.19 | 12.34 | 11.97 | 12.18 | 610,947 | -0.04(-0.37%) |
Jan 22, 2015 | 11.96 | 12.30 | 11.52 | 12.22 | 738,617 | +0.37(+3.12%) |
Jan 21, 2015 | 11.74 | 12.05 | 11.51 | 11.85 | 708,582 | +0.08(+0.68%) |
Jan 20, 2015 | 12.13 | 12.22 | 11.42 | 11.77 | 811,502 | -0.34(-2.81%) |
Jan 16, 2015 | 11.81 | 12.19 | 11.73 | 12.11 | 702,232 | +0.24(+2.02%) |
Jan 15, 2015 | 12.31 | 12.33 | 11.77 | 11.87 | 901,770 | -0.36(-2.90%) |
Jan 14, 2015 | 11.58 | 12.26 | 11.33 | 12.22 | 789,998 | +0.62(+5.30%) |
Jan 13, 2015 | 12.01 | 12.35 | 11.54 | 11.61 | 1,134,026 | -0.30(-2.52%) |
Jan 12, 2015 | 13.41 | 13.47 | 11.33 | 11.91 | 3,517,541 | -2.04(-14.62%) |
Jan 09, 2015 | 14.56 | 14.73 | 13.76 | 13.95 | 1,225,767 | -0.61(-4.19%) |
Jan 08, 2015 | 15.08 | 15.23 | 14.35 | 14.56 | 879,410 | -0.37(-2.48%) |
Jan 07, 2015 | 14.49 | 14.97 | 14.31 | 14.93 | 770,775 | +0.82(+5.81%) |
Jan 06, 2015 | 15.03 | 15.18 | 13.95 | 14.11 | 947,828 | -0.89(-5.93%) |
Jan 05, 2015 | 14.75 | 15.21 | 14.55 | 15.00 | 754,439 | +0.06(+0.40%) |
Jan 02, 2015 | 14.58 | 15.01 | 14.30 | 14.94 | 879,765 | +0.47(+3.25%) |
Dec 31, 2014 | 14.56 | 14.47 | 14.47 | 14.47 | 983,800 | -0.05(-0.34%) |
Dec 30, 2014 | 14.37 | 15.11 | 14.32 | 14.52 | 1,132,499 | +0.04(+0.28%) |
Dec 29, 2014 | 13.98 | 14.49 | 13.90 | 14.48 | 1,127,358 | +0.56(+4.02%) |
Dec 26, 2014 | 13.83 | 14.20 | 13.69 | 13.92 | 814,267 | +0.04(+0.29%) |
Dec 24, 2014 | 13.49 | 13.88 | 13.88 | 13.88 | 573,800 | +0.47(+3.47%) |
Dec 23, 2014 | 13.49 | 13.50 | 12.71 | 13.41 | 1,656,300 | -0.01(-0.04%) |
Dec 22, 2014 | 13.04 | 13.42 | 12.77 | 13.42 | 1,233,136 | +0.21(+1.59%) |
Dec 19, 2014 | 13.76 | 13.76 | 13.19 | 13.21 | 2,868,261 | -0.59(-4.28%) |
Dec 18, 2014 | 13.80 | 14.02 | 13.55 | 13.80 | 1,214,334 | +0.30(+2.22%) |
Dec 17, 2014 | 12.66 | 13.50 | 12.60 | 13.50 | 1,116,415 | +0.90(+7.14%) |
Dec 16, 2014 | 13.00 | 13.50 | 12.58 | 12.60 | 1,494,240 | -0.40(-3.08%) |
Dec 15, 2014 | 14.07 | 14.17 | 12.83 | 13.00 | 1,662,344 | -0.97(-6.94%) |
Dec 12, 2014 | 14.30 | 14.49 | 13.85 | 13.97 | 1,276,406 | -0.33(-2.31%) |
Dec 11, 2014 | 15.47 | 16.04 | 14.17 | 14.30 | 1,768,700 | -1.29(-8.27%) |
Dec 10, 2014 | 15.66 | 16.10 | 15.47 | 15.59 | 892,221 | -0.24(-1.52%) |
Dec 09, 2014 | 14.69 | 15.87 | 14.35 | 15.83 | 1,407,853 | +0.96(+6.46%) |
Dec 08, 2014 | 15.16 | 15.48 | 14.76 | 14.87 | 830,840 | -0.35(-2.30%) |
Dec 05, 2014 | 15.20 | 15.46 | 15.01 | 15.22 | 855,676 | +0.00(+0.00%) |
Dec 04, 2014 | 15.43 | 15.57 | 15.11 | 15.22 | 578,416 | -0.26(-1.68%) |
Dec 03, 2014 | 16.11 | 16.15 | 15.35 | 15.48 | 1,105,470 | -0.68(-4.21%) |
Dec 02, 2014 | 15.53 | 16.18 | 15.29 | 16.16 | 1,185,622 | +0.63(+4.06%) |
Dec 01, 2014 | 16.78 | 16.81 | 15.43 | 15.53 | 1,300,993 | -1.41(-8.32%) |
Nov 28, 2014 | 16.80 | 17.70 | 16.67 | 16.94 | 779,614 | +0.13(+0.77%) |
Nov 26, 2014 | 16.67 | 16.81 | 16.81 | 16.81 | 783,200 | +0.29(+1.76%) |
Nov 25, 2014 | 16.60 | 16.92 | 16.10 | 16.52 | 1,036,746 | -0.09(-0.54%) |
Nov 24, 2014 | 16.83 | 17.15 | 16.20 | 16.61 | 4,444,862 | +0.88(+5.59%) |
Nov 21, 2014 | 16.00 | 16.23 | 15.66 | 15.73 | 945,012 | -0.05(-0.32%) |
Nov 20, 2014 | 15.53 | 16.22 | 15.36 | 15.78 | 885,478 | +0.14(+0.90%) |
Nov 19, 2014 | 15.58 | 16.07 | 15.25 | 15.64 | 1,385,430 | +0.07(+0.45%) |
Nov 18, 2014 | 15.45 | 15.68 | 15.33 | 15.57 | 710,308 | +0.23(+1.50%) |
Nov 17, 2014 | 15.24 | 15.48 | 14.96 | 15.34 | 707,061 | +0.02(+0.10%) |
Nov 14, 2014 | 15.13 | 15.43 | 14.83 | 15.32 | 866,948 | +0.13(+0.89%) |
Nov 13, 2014 | 15.61 | 15.73 | 15.10 | 15.19 | 862,110 | -0.34(-2.19%) |
Nov 12, 2014 | 15.60 | 15.80 | 15.08 | 15.53 | 1,346,841 | -0.07(-0.45%) |
Nov 11, 2014 | 15.81 | 16.05 | 15.33 | 15.60 | 1,283,565 | -0.44(-2.74%) |
Nov 10, 2014 | 16.19 | 16.88 | 15.51 | 16.04 | 2,460,188 | -0.08(-0.50%) |
Nov 07, 2014 | 16.23 | 16.45 | 15.83 | 16.12 | 1,231,977 | -0.14(-0.86%) |
Nov 06, 2014 | 15.13 | 16.57 | 15.12 | 16.26 | 1,933,627 | +1.09(+7.19%) |
Nov 05, 2014 | 16.57 | 16.65 | 15.12 | 15.17 | 2,041,688 | -1.21(-7.39%) |
Nov 04, 2014 | 16.25 | 16.41 | 15.78 | 16.38 | 1,214,674 | -0.02(-0.12%) |
Nov 03, 2014 | 16.35 | 16.69 | 16.00 | 16.40 | 1,840,179 | +0.23(+1.42%) |
Oct 31, 2014 | 17.41 | 17.87 | 15.85 | 16.17 | 4,247,871 | +0.44(+2.80%) |
Oct 30, 2014 | 15.13 | 15.79 | 15.04 | 15.73 | 1,502,857 | +0.54(+3.55%) |
Oct 29, 2014 | 15.03 | 15.25 | 14.31 | 15.19 | 2,220,843 | +0.07(+0.46%) |
Oct 28, 2014 | 16.07 | 16.07 | 15.00 | 15.12 | 3,899,631 | -0.79(-4.97%) |
Oct 27, 2014 | 14.80 | 23.56 | 23.56 | 15.91 | 15,719,388 | -7.65(-32.47%) |
Oct 24, 2014 | 23.23 | 23.62 | 22.90 | 23.56 | 789,000 | +0.52(+2.26%) |
Oct 23, 2014 | 22.29 | 23.60 | 22.05 | 23.04 | 1,113,557 | +0.75(+3.36%) |
Oct 22, 2014 | 22.71 | 22.71 | 21.61 | 22.29 | 1,022,406 | -0.20(-0.89%) |
Oct 21, 2014 | 23.10 | 23.20 | 22.28 | 22.49 | 815,306 | -0.34(-1.49%) |
Oct 20, 2014 | 21.88 | 22.35 | 21.79 | 22.83 | 1,039,791 | +0.61(+2.75%) |
Oct 17, 2014 | 24.74 | 24.95 | 22.16 | 22.22 | 3,908,573 | -0.08(-0.36%) |
Oct 16, 2014 | 20.13 | 22.50 | 20.00 | 22.30 | 2,438,165 | +1.39(+6.65%) |
Oct 15, 2014 | 19.09 | 21.10 | 18.84 | 20.91 | 1,973,391 | +2.00(+10.58%) |
Oct 14, 2014 | 18.86 | 19.75 | 18.50 | 18.91 | 1,200,644 | +0.30(+1.61%) |
Oct 13, 2014 | 18.75 | 19.29 | 17.54 | 18.61 | 2,138,698 | -0.16(-0.85%) |
Oct 10, 2014 | 19.69 | 19.93 | 18.65 | 18.77 | 1,303,747 | -1.08(-5.44%) |
Oct 09, 2014 | 21.02 | 21.02 | 19.59 | 19.85 | 1,440,887 | -1.04(-4.98%) |
Oct 08, 2014 | 20.88 | 21.23 | 19.66 | 20.89 | 1,704,366 | -0.05(-0.24%) |
Oct 07, 2014 | 21.61 | 22.08 | 20.85 | 20.94 | 1,079,653 | -0.89(-4.08%) |
Oct 06, 2014 | 23.54 | 23.63 | 21.66 | 21.83 | 1,963,180 | -1.47(-6.31%) |
Oct 03, 2014 | 21.95 | 23.75 | 21.66 | 23.30 | 2,201,954 | +1.67(+7.72%) |
Oct 02, 2014 | 21.66 | 21.93 | 20.55 | 21.63 | 1,953,550 | -0.25(-1.14%) |
Oct 01, 2014 | 22.25 | 22.97 | 21.40 | 21.88 | 3,609,416 | +0.78(+3.70%) |
Sep 30, 2014 | 21.72 | 21.84 | 20.71 | 21.10 | 1,382,257 | -0.38(-1.77%) |
Sep 29, 2014 | 21.24 | 21.87 | 21.11 | 21.48 | 671,600 | -0.41(-1.87%) |
Sep 26, 2014 | 22.20 | 22.20 | 21.28 | 21.89 | 600,181 | -0.20(-0.91%) |
Sep 25, 2014 | 21.90 | 22.29 | 20.91 | 22.09 | 1,011,502 | +0.11(+0.50%) |
Sep 24, 2014 | 21.50 | 22.13 | 20.83 | 21.98 | 1,187,035 | +1.37(+6.65%) |
Sep 23, 2014 | 20.79 | 21.59 | 20.59 | 20.61 | 970,873 | -0.18(-0.87%) |
Sep 22, 2014 | 21.61 | 22.17 | 20.41 | 20.79 | 1,007,151 | -0.99(-4.55%) |
Sep 19, 2014 | 22.70 | 22.70 | 21.36 | 21.78 | 1,392,422 | -0.75(-3.33%) |
Sep 18, 2014 | 23.06 | 23.06 | 22.31 | 22.53 | 525,352 | -0.41(-1.79%) |
Sep 17, 2014 | 22.41 | 23.21 | 22.21 | 22.94 | 653,585 | +0.64(+2.87%) |
Sep 16, 2014 | 22.67 | 22.67 | 22.03 | 22.30 | 667,524 | -0.42(-1.85%) |
Sep 15, 2014 | 23.59 | 23.70 | 22.21 | 22.72 | 1,034,930 | -1.06(-4.46%) |
Sep 12, 2014 | 23.71 | 23.80 | 23.21 | 23.78 | 758,745 | +0.01(+0.04%) |
Sep 11, 2014 | 23.34 | 23.98 | 23.11 | 23.77 | 665,189 | +0.24(+1.02%) |
Sep 10, 2014 | 22.46 | 23.68 | 22.38 | 23.53 | 901,396 | +1.15(+5.14%) |
Sep 09, 2014 | 23.40 | 23.52 | 22.35 | 22.38 | 736,996 | -0.73(-3.16%) |
Sep 08, 2014 | 22.82 | 23.19 | 22.70 | 23.11 | 832,897 | +0.21(+0.92%) |
Sep 05, 2014 | 23.27 | 23.32 | 22.25 | 22.90 | 1,082,103 | -0.38(-1.63%) |
Sep 04, 2014 | 22.59 | 25.41 | 22.22 | 23.28 | 4,738,134 | +0.83(+3.70%) |
Sep 03, 2014 | 22.69 | 22.87 | 22.17 | 22.45 | 643,684 | -0.11(-0.49%) |
Sep 02, 2014 | 22.92 | 23.45 | 21.92 | 22.56 | 867,168 | -0.37(-1.61%) |
Aug 29, 2014 | 22.20 | 22.93 | 22.93 | 22.93 | 689,600 | +0.80(+3.62%) |
Aug 28, 2014 | 22.71 | 23.35 | 22.06 | 22.13 | 823,063 | -0.71(-3.11%) |
Aug 27, 2014 | 23.21 | 23.75 | 22.75 | 22.84 | 632,624 | -0.36(-1.55%) |
Aug 26, 2014 | 22.57 | 23.35 | 22.40 | 23.20 | 868,124 | +0.70(+3.11%) |
Aug 25, 2014 | 21.95 | 22.92 | 21.95 | 22.50 | 906,700 | +0.79(+3.64%) |
Aug 22, 2014 | 21.45 | 21.73 | 20.95 | 21.71 | 716,973 | +0.22(+1.02%) |
Aug 21, 2014 | 21.72 | 22.11 | 21.39 | 21.49 | 517,593 | -0.23(-1.06%) |
Aug 20, 2014 | 22.29 | 22.51 | 21.57 | 21.72 | 610,538 | -0.64(-2.86%) |
Aug 19, 2014 | 22.80 | 22.80 | 21.88 | 22.36 | 481,413 | +0.01(+0.04%) |
Aug 18, 2014 | 22.67 | 22.83 | 22.23 | 22.35 | 429,707 | -0.12(-0.53%) |
Aug 15, 2014 | 22.48 | 22.93 | 21.78 | 22.47 | 783,033 | +0.11(+0.49%) |
Aug 14, 2014 | 22.34 | 22.70 | 22.05 | 22.36 | 615,347 | +0.01(+0.04%) |
Aug 13, 2014 | 21.49 | 22.59 | 21.45 | 22.35 | 1,175,998 | +0.99(+4.63%) |
Aug 12, 2014 | 22.30 | 22.48 | 21.15 | 21.36 | 1,050,171 | -1.30(-5.74%) |
Aug 11, 2014 | 21.45 | 22.83 | 21.05 | 22.66 | 1,506,170 | +1.56(+7.39%) |
Aug 08, 2014 | 20.13 | 21.05 | 19.86 | 21.10 | 1,107,612 | +1.20(+6.03%) |
Aug 07, 2014 | 21.51 | 21.59 | 19.64 | 19.90 | 2,148,346 | -1.93(-8.84%) |
Aug 06, 2014 | 22.50 | 22.50 | 21.72 | 21.83 | 920,071 | -0.69(-3.06%) |
Aug 05, 2014 | 22.60 | 22.80 | 21.92 | 22.52 | 1,673,566 | +0.55(+2.50%) |
Aug 04, 2014 | 22.09 | 22.22 | 21.07 | 21.97 | 1,013,984 | +0.00(+0.00%) |