Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.01 | 16.27 | 13.01 | 16.22 | 424,117 | +2.49(+18.14%) |
Jul 30, 2015 | 14.00 | 14.02 | 13.27 | 13.73 | 381,022 | -0.28(-2.00%) |
Jul 29, 2015 | 13.73 | 14.62 | 13.03 | 14.01 | 358,741 | +0.02(+0.14%) |
Jul 28, 2015 | 14.04 | 14.17 | 12.59 | 13.99 | 214,982 | +0.03(+0.21%) |
Jul 27, 2015 | 13.39 | 14.39 | 13.39 | 13.96 | 250,247 | +0.22(+1.60%) |
Jul 24, 2015 | 16.84 | 16.99 | 12.65 | 13.74 | 508,307 | -3.34(-19.56%) |
Jul 23, 2015 | 17.42 | 18.23 | 16.40 | 17.08 | 295,135 | -0.22(-1.27%) |
Jul 22, 2015 | 19.00 | 19.00 | 16.11 | 17.30 | 374,755 | -1.72(-9.04%) |
Jul 21, 2015 | 19.84 | 19.84 | 18.60 | 19.02 | 436,274 | -0.90(-4.52%) |
Jul 20, 2015 | 22.68 | 23.60 | 18.45 | 19.92 | 619,117 | -2.68(-11.86%) |
Jul 17, 2015 | 23.27 | 23.55 | 22.40 | 22.60 | 158,312 | -0.73(-3.13%) |
Jul 16, 2015 | 23.82 | 24.04 | 22.15 | 23.33 | 164,667 | +0.23(+1.00%) |
Jul 15, 2015 | 26.71 | 27.72 | 22.64 | 23.10 | 392,796 | -3.61(-13.52%) |
Jul 14, 2015 | 25.15 | 28.00 | 24.46 | 26.71 | 340,695 | +1.60(+6.37%) |
Jul 13, 2015 | 25.53 | 26.38 | 24.20 | 25.11 | 178,639 | -0.71(-2.75%) |
Jul 10, 2015 | 25.05 | 26.44 | 24.47 | 25.82 | 363,140 | +1.34(+5.47%) |
Jul 09, 2015 | 23.03 | 24.99 | 23.02 | 24.48 | 138,545 | +1.76(+7.75%) |
Jul 08, 2015 | 24.95 | 25.25 | 21.27 | 22.72 | 274,386 | -1.17(-4.90%) |
Jul 07, 2015 | 23.66 | 23.94 | 22.61 | 23.89 | 87,601 | +0.36(+1.53%) |
Jul 06, 2015 | 21.17 | 24.41 | 21.17 | 23.53 | 147,869 | +2.44(+11.57%) |
Jul 02, 2015 | 21.82 | 21.09 | 21.09 | 21.09 | 137,800 | -0.78(-3.57%) |
Jul 01, 2015 | 21.15 | 23.55 | 20.81 | 21.87 | 106,690 | +0.77(+3.65%) |
Jun 30, 2015 | 20.27 | 21.59 | 20.05 | 21.10 | 72,027 | +1.09(+5.45%) |
Jun 29, 2015 | 19.81 | 20.58 | 19.01 | 20.01 | 133,375 | -0.13(-0.65%) |
Jun 26, 2015 | 20.74 | 20.77 | 19.13 | 20.14 | 1,581,352 | -0.41(-2.00%) |
Jun 25, 2015 | 22.20 | 22.32 | 20.12 | 20.55 | 99,393 | -1.27(-5.82%) |
Jun 24, 2015 | 23.60 | 23.60 | 21.68 | 21.82 | 57,899 | -0.89(-3.92%) |
Jun 23, 2015 | 21.94 | 23.02 | 21.68 | 22.71 | 89,313 | +0.73(+3.32%) |
Jun 22, 2015 | 21.74 | 21.99 | 21.16 | 21.98 | 80,255 | +0.48(+2.23%) |
Jun 19, 2015 | 21.50 | 21.79 | 21.27 | 21.50 | 68,457 | +0.09(+0.42%) |
Jun 18, 2015 | 21.34 | 21.68 | 21.15 | 21.41 | 82,652 | +0.26(+1.23%) |
Jun 17, 2015 | 21.55 | 22.17 | 20.83 | 21.15 | 96,663 | -0.46(-2.13%) |
Jun 16, 2015 | 22.40 | 22.46 | 20.99 | 21.61 | 112,776 | -0.86(-3.83%) |
Jun 15, 2015 | 23.11 | 23.41 | 21.66 | 22.47 | 96,401 | -0.80(-3.44%) |
Jun 12, 2015 | 23.84 | 24.60 | 22.78 | 23.27 | 74,997 | -0.73(-3.04%) |
Jun 11, 2015 | 24.01 | 24.55 | 23.67 | 24.00 | 80,472 | -0.06(-0.25%) |
Jun 10, 2015 | 23.80 | 24.28 | 23.52 | 24.06 | 182,782 | +0.40(+1.69%) |
Jun 09, 2015 | 23.19 | 23.67 | 22.67 | 23.66 | 54,266 | +0.61(+2.65%) |
Jun 08, 2015 | 22.67 | 23.19 | 22.50 | 23.05 | 33,534 | +0.26(+1.14%) |
Jun 05, 2015 | 22.31 | 23.27 | 22.31 | 22.79 | 130,580 | +0.42(+1.88%) |
Jun 04, 2015 | 22.34 | 23.60 | 21.95 | 22.37 | 203,926 | -0.11(-0.49%) |
Jun 03, 2015 | 21.46 | 22.71 | 21.04 | 22.48 | 101,369 | +0.99(+4.61%) |
Jun 02, 2015 | 21.77 | 21.96 | 21.34 | 21.49 | 68,877 | -0.22(-1.01%) |
Jun 01, 2015 | 21.80 | 22.21 | 21.08 | 21.71 | 130,051 | +0.01(+0.05%) |
May 29, 2015 | 21.63 | 22.00 | 21.25 | 21.70 | 105,611 | +0.10(+0.46%) |
May 28, 2015 | 21.35 | 21.86 | 21.08 | 21.60 | 94,963 | -0.11(-0.51%) |
May 27, 2015 | 21.28 | 22.16 | 20.75 | 21.71 | 210,722 | +0.56(+2.65%) |
May 26, 2015 | 21.92 | 21.95 | 20.76 | 21.15 | 250,207 | -0.84(-3.82%) |
May 22, 2015 | 21.05 | 21.99 | 21.99 | 21.99 | 143,300 | +0.95(+4.52%) |
May 21, 2015 | 21.70 | 22.18 | 20.76 | 21.04 | 161,570 | -0.77(-3.53%) |
May 20, 2015 | 22.29 | 22.40 | 21.61 | 21.81 | 142,716 | -0.33(-1.49%) |
May 19, 2015 | 22.32 | 22.64 | 21.83 | 22.14 | 203,537 | -0.09(-0.40%) |
May 18, 2015 | 22.33 | 22.68 | 22.04 | 22.23 | 240,596 | -0.37(-1.64%) |
May 15, 2015 | 23.38 | 23.60 | 22.19 | 22.60 | 250,733 | -0.90(-3.83%) |
May 14, 2015 | 23.00 | 25.35 | 22.66 | 23.50 | 267,419 | +0.77(+3.39%) |
May 13, 2015 | 23.70 | 24.34 | 22.50 | 22.73 | 261,895 | -1.77(-7.22%) |
May 12, 2015 | 24.07 | 24.71 | 23.54 | 24.50 | 72,699 | +0.43(+1.79%) |
May 11, 2015 | 24.35 | 24.59 | 23.66 | 24.07 | 73,814 | -0.39(-1.59%) |
May 08, 2015 | 24.24 | 24.67 | 23.58 | 24.46 | 48,851 | +0.54(+2.26%) |
May 07, 2015 | 24.08 | 24.27 | 23.27 | 23.92 | 70,821 | +0.29(+1.23%) |
May 06, 2015 | 24.28 | 24.79 | 23.38 | 23.63 | 345,014 | -0.67(-2.76%) |
May 05, 2015 | 24.43 | 24.49 | 23.21 | 24.30 | 125,948 | -0.21(-0.86%) |
May 04, 2015 | 23.95 | 25.14 | 23.95 | 24.51 | 67,675 | +0.03(+0.12%) |
May 01, 2015 | 24.22 | 24.89 | 23.77 | 24.48 | 51,323 | +0.17(+0.70%) |
Apr 30, 2015 | 26.65 | 26.89 | 24.15 | 24.31 | 86,687 | -2.61(-9.70%) |
Apr 29, 2015 | 27.60 | 27.80 | 26.45 | 26.92 | 100,446 | -0.81(-2.92%) |
Apr 28, 2015 | 28.55 | 28.55 | 27.01 | 27.73 | 113,207 | -0.92(-3.21%) |
Apr 27, 2015 | 29.67 | 29.67 | 27.51 | 28.65 | 136,207 | -0.72(-2.45%) |
Apr 24, 2015 | 29.18 | 29.51 | 28.31 | 29.37 | 78,532 | +0.19(+0.65%) |
Apr 23, 2015 | 28.21 | 29.20 | 27.70 | 29.18 | 80,976 | +0.97(+3.44%) |
Apr 22, 2015 | 27.62 | 28.59 | 27.08 | 28.21 | 87,193 | +0.59(+2.14%) |
Apr 21, 2015 | 27.28 | 27.67 | 26.81 | 27.62 | 57,118 | +0.39(+1.43%) |
Apr 20, 2015 | 26.97 | 27.25 | 25.29 | 27.23 | 86,128 | +0.40(+1.49%) |
Apr 17, 2015 | 27.19 | 27.64 | 26.09 | 26.83 | 68,739 | -0.70(-2.54%) |
Apr 16, 2015 | 27.01 | 28.00 | 27.01 | 27.53 | 78,615 | +0.42(+1.55%) |
Apr 15, 2015 | 27.88 | 27.88 | 26.82 | 27.11 | 40,029 | -0.75(-2.69%) |
Apr 14, 2015 | 26.60 | 28.25 | 26.32 | 27.86 | 82,650 | +1.38(+5.21%) |
Apr 13, 2015 | 25.78 | 26.51 | 25.00 | 26.48 | 81,717 | +0.79(+3.08%) |
Apr 10, 2015 | 26.25 | 26.25 | 25.33 | 25.69 | 58,999 | -0.46(-1.76%) |
Apr 09, 2015 | 25.70 | 26.20 | 24.63 | 26.15 | 74,091 | +0.47(+1.83%) |
Apr 08, 2015 | 24.46 | 26.20 | 24.46 | 25.68 | 58,685 | +1.17(+4.77%) |
Apr 07, 2015 | 24.95 | 25.07 | 24.18 | 24.51 | 43,995 | +0.43(+1.79%) |
Apr 06, 2015 | 23.94 | 24.98 | 23.65 | 24.08 | 26,074 | +0.04(+0.17%) |
Apr 02, 2015 | 23.91 | 24.04 | 24.04 | 24.04 | 55,200 | +0.03(+0.12%) |
Apr 01, 2015 | 25.31 | 25.59 | 23.74 | 24.01 | 96,266 | -1.00(-4.00%) |
Mar 31, 2015 | 25.38 | 25.48 | 24.67 | 25.01 | 51,499 | -0.45(-1.77%) |
Mar 30, 2015 | 25.79 | 26.48 | 24.80 | 25.46 | 68,411 | -0.04(-0.16%) |
Mar 27, 2015 | 25.76 | 26.94 | 25.04 | 25.50 | 44,075 | -0.51(-1.96%) |
Mar 26, 2015 | 24.72 | 26.16 | 23.96 | 26.01 | 79,829 | +1.01(+4.04%) |
Mar 25, 2015 | 26.50 | 26.50 | 24.79 | 25.00 | 65,684 | -1.13(-4.32%) |
Mar 24, 2015 | 24.70 | 26.51 | 24.53 | 26.13 | 67,720 | +1.65(+6.74%) |
Mar 23, 2015 | 24.49 | 24.80 | 23.59 | 24.48 | 67,566 | -0.38(-1.53%) |
Mar 20, 2015 | 27.41 | 27.50 | 24.31 | 24.86 | 206,293 | -2.51(-9.17%) |
Mar 19, 2015 | 27.18 | 27.74 | 26.46 | 27.37 | 60,688 | +0.06(+0.22%) |
Mar 18, 2015 | 27.97 | 28.25 | 27.13 | 27.31 | 116,902 | -0.56(-2.01%) |
Mar 17, 2015 | 27.62 | 28.93 | 27.62 | 27.87 | 30,976 | -0.25(-0.89%) |
Mar 16, 2015 | 27.17 | 28.18 | 26.73 | 28.12 | 75,565 | +1.31(+4.89%) |
Mar 13, 2015 | 27.43 | 27.43 | 26.09 | 26.81 | 37,169 | -0.46(-1.69%) |
Mar 12, 2015 | 26.37 | 27.34 | 25.52 | 27.27 | 59,476 | +1.31(+5.05%) |
Mar 11, 2015 | 24.99 | 26.64 | 24.75 | 25.96 | 69,389 | +1.23(+4.97%) |
Mar 10, 2015 | 24.23 | 25.50 | 24.16 | 24.73 | 50,324 | +0.23(+0.94%) |
Mar 09, 2015 | 24.02 | 24.55 | 23.50 | 24.50 | 62,467 | +0.68(+2.85%) |
Mar 06, 2015 | 23.52 | 24.08 | 23.14 | 23.82 | 76,683 | +0.23(+0.97%) |
Mar 05, 2015 | 22.94 | 24.17 | 22.79 | 23.59 | 54,697 | +0.61(+2.65%) |
Mar 04, 2015 | 22.31 | 23.08 | 22.51 | 22.98 | 43,244 | +0.47(+2.09%) |
Mar 03, 2015 | 22.23 | 22.57 | 22.06 | 22.51 | 45,167 | +0.14(+0.63%) |
Mar 02, 2015 | 22.16 | 22.55 | 21.96 | 22.37 | 26,919 | +0.22(+0.99%) |
Feb 27, 2015 | 22.30 | 22.30 | 21.68 | 22.15 | 424,207 | -0.24(-1.07%) |
Feb 26, 2015 | 22.68 | 22.68 | 22.15 | 22.39 | 27,065 | -0.14(-0.62%) |
Feb 25, 2015 | 22.64 | 22.87 | 22.15 | 22.53 | 63,199 | +0.18(+0.81%) |
Feb 24, 2015 | 22.29 | 22.48 | 21.74 | 22.35 | 52,759 | +0.15(+0.68%) |
Feb 23, 2015 | 22.00 | 22.48 | 21.73 | 22.20 | 96,536 | +0.24(+1.09%) |
Feb 20, 2015 | 21.25 | 21.99 | 21.04 | 21.96 | 53,205 | +0.76(+3.58%) |
Feb 19, 2015 | 20.57 | 21.29 | 20.45 | 21.20 | 69,631 | +0.25(+1.19%) |
Feb 18, 2015 | 21.42 | 21.66 | 20.52 | 20.95 | 101,700 | -0.45(-2.10%) |
Feb 17, 2015 | 21.60 | 21.83 | 21.21 | 21.40 | 48,533 | -0.03(-0.14%) |
Feb 13, 2015 | 21.05 | 21.43 | 21.43 | 21.43 | 70,700 | +0.19(+0.89%) |
Feb 12, 2015 | 20.51 | 21.31 | 20.51 | 21.24 | 38,308 | +0.54(+2.61%) |
Feb 11, 2015 | 20.76 | 21.45 | 20.29 | 20.70 | 32,949 | -0.19(-0.91%) |
Feb 10, 2015 | 21.12 | 21.30 | 20.57 | 20.89 | 28,590 | -0.16(-0.76%) |
Feb 09, 2015 | 20.71 | 21.51 | 20.38 | 21.05 | 123,506 | +0.31(+1.49%) |
Feb 06, 2015 | 20.73 | 21.13 | 20.40 | 20.74 | 24,040 | -0.14(-0.67%) |
Feb 05, 2015 | 19.89 | 21.05 | 19.89 | 20.88 | 44,059 | +0.95(+4.77%) |
Feb 04, 2015 | 20.21 | 20.21 | 19.19 | 19.93 | 46,184 | -0.50(-2.45%) |
Feb 03, 2015 | 19.91 | 21.76 | 19.60 | 20.43 | 53,712 | +0.68(+3.44%) |
Feb 02, 2015 | 20.31 | 20.31 | 18.81 | 19.75 | 35,863 | +0.01(+0.05%) |
Jan 30, 2015 | 21.03 | 21.20 | 19.73 | 19.74 | 30,207 | -1.21(-5.78%) |
Jan 29, 2015 | 19.18 | 21.04 | 19.01 | 20.95 | 78,339 | +1.37(+7.00%) |
Jan 28, 2015 | 21.32 | 21.40 | 19.45 | 19.58 | 93,979 | -1.53(-7.25%) |
Jan 27, 2015 | 21.59 | 21.89 | 20.81 | 21.11 | 25,821 | -0.80(-3.65%) |
Jan 26, 2015 | 21.68 | 22.48 | 21.56 | 21.91 | 31,989 | +0.35(+1.62%) |
Jan 23, 2015 | 20.96 | 21.98 | 20.96 | 21.56 | 23,679 | +0.34(+1.60%) |
Jan 22, 2015 | 21.84 | 22.07 | 20.23 | 21.22 | 65,198 | -0.39(-1.80%) |
Jan 21, 2015 | 22.90 | 22.90 | 21.35 | 21.61 | 46,662 | -1.12(-4.93%) |
Jan 20, 2015 | 22.15 | 23.12 | 21.64 | 22.73 | 50,712 | +0.46(+2.07%) |
Jan 16, 2015 | 21.82 | 22.40 | 21.61 | 22.27 | 45,158 | +0.37(+1.69%) |
Jan 15, 2015 | 23.07 | 23.40 | 21.50 | 21.90 | 66,900 | -1.20(-5.19%) |
Jan 14, 2015 | 21.61 | 23.48 | 21.61 | 23.10 | 63,359 | +1.21(+5.53%) |
Jan 13, 2015 | 21.99 | 22.48 | 21.19 | 21.89 | 60,703 | -0.03(-0.14%) |
Jan 12, 2015 | 23.02 | 23.03 | 21.71 | 21.92 | 48,702 | -1.06(-4.61%) |
Jan 09, 2015 | 22.93 | 23.34 | 22.65 | 22.98 | 94,701 | -0.09(-0.39%) |
Jan 08, 2015 | 21.87 | 23.09 | 20.73 | 23.07 | 109,615 | +1.34(+6.17%) |
Jan 07, 2015 | 22.15 | 22.15 | 20.22 | 21.73 | 80,385 | -0.19(-0.87%) |
Jan 06, 2015 | 24.37 | 24.37 | 21.77 | 21.92 | 91,575 | -1.97(-8.25%) |
Jan 05, 2015 | 24.52 | 25.31 | 23.57 | 23.89 | 69,133 | -0.90(-3.63%) |
Jan 02, 2015 | 25.17 | 25.20 | 24.24 | 24.79 | 27,470 | -0.14(-0.56%) |
Dec 31, 2014 | 25.57 | 24.93 | 24.93 | 24.93 | 74,900 | -0.50(-1.97%) |
Dec 30, 2014 | 25.49 | 25.66 | 24.79 | 25.43 | 50,303 | +0.02(+0.08%) |
Dec 29, 2014 | 25.72 | 25.72 | 25.03 | 25.41 | 23,634 | -0.08(-0.31%) |
Dec 26, 2014 | 25.29 | 25.94 | 24.05 | 25.49 | 42,375 | +0.43(+1.72%) |
Dec 24, 2014 | 25.58 | 25.06 | 25.06 | 25.06 | 27,000 | -0.17(-0.67%) |
Dec 23, 2014 | 25.18 | 25.88 | 24.80 | 25.23 | 51,178 | +0.04(+0.16%) |
Dec 22, 2014 | 25.43 | 26.90 | 24.53 | 25.19 | 118,855 | -0.22(-0.87%) |
Dec 19, 2014 | 24.68 | 25.75 | 24.37 | 25.41 | 282,430 | +0.67(+2.71%) |
Dec 18, 2014 | 24.50 | 25.94 | 23.51 | 24.74 | 151,677 | +0.20(+0.81%) |
Dec 17, 2014 | 22.55 | 24.90 | 21.53 | 24.54 | 133,330 | +2.69(+12.31%) |
Dec 16, 2014 | 21.76 | 22.36 | 20.75 | 21.85 | 65,649 | -0.15(-0.68%) |
Dec 15, 2014 | 20.79 | 22.52 | 20.64 | 22.00 | 131,583 | +1.28(+6.18%) |
Dec 12, 2014 | 20.15 | 21.10 | 20.15 | 20.72 | 89,680 | +0.02(+0.10%) |
Dec 11, 2014 | 20.50 | 21.01 | 19.77 | 20.70 | 83,637 | +0.83(+4.18%) |
Dec 10, 2014 | 20.94 | 21.25 | 19.63 | 19.87 | 83,686 | -0.92(-4.43%) |
Dec 09, 2014 | 20.06 | 20.80 | 19.65 | 20.79 | 68,930 | +0.66(+3.28%) |
Dec 08, 2014 | 20.61 | 21.30 | 19.81 | 20.13 | 80,074 | -0.52(-2.52%) |
Dec 05, 2014 | 19.60 | 20.96 | 19.01 | 20.65 | 118,096 | +0.80(+4.03%) |
Dec 04, 2014 | 19.89 | 20.38 | 19.51 | 19.85 | 67,963 | -0.63(-3.08%) |
Dec 03, 2014 | 20.75 | 20.98 | 20.16 | 20.48 | 77,262 | -0.26(-1.25%) |
Dec 02, 2014 | 20.27 | 21.01 | 19.63 | 20.74 | 88,344 | +0.22(+1.07%) |
Dec 01, 2014 | 20.73 | 21.10 | 20.19 | 20.52 | 72,255 | -0.19(-0.92%) |
Nov 28, 2014 | 20.29 | 21.34 | 20.29 | 20.71 | 34,644 | +0.48(+2.37%) |
Nov 26, 2014 | 19.30 | 20.23 | 20.23 | 20.23 | 83,900 | +0.54(+2.74%) |
Nov 25, 2014 | 19.17 | 19.98 | 18.65 | 19.69 | 181,161 | +0.54(+2.82%) |
Nov 24, 2014 | 18.03 | 19.34 | 18.03 | 19.15 | 39,872 | +0.62(+3.35%) |
Nov 21, 2014 | 19.49 | 19.49 | 18.26 | 18.53 | 54,889 | -0.59(-3.09%) |
Nov 20, 2014 | 18.65 | 19.50 | 18.65 | 19.12 | 41,429 | +0.21(+1.11%) |
Nov 19, 2014 | 19.07 | 19.59 | 18.75 | 18.91 | 57,093 | -0.66(-3.37%) |
Nov 18, 2014 | 19.06 | 19.85 | 18.65 | 19.57 | 105,360 | +0.54(+2.84%) |
Nov 17, 2014 | 18.28 | 19.04 | 17.98 | 19.03 | 81,759 | +0.27(+1.44%) |
Nov 14, 2014 | 18.07 | 18.99 | 17.72 | 18.76 | 101,524 | +0.94(+5.27%) |
Nov 13, 2014 | 17.72 | 18.74 | 17.16 | 17.82 | 89,467 | -0.04(-0.22%) |
Nov 12, 2014 | 17.35 | 18.08 | 17.02 | 17.86 | 31,290 | +1.00(+5.93%) |
Nov 11, 2014 | 18.18 | 18.37 | 16.81 | 16.86 | 46,712 | -1.27(-7.00%) |
Nov 10, 2014 | 17.27 | 18.49 | 17.27 | 18.13 | 73,452 | +0.99(+5.78%) |
Nov 07, 2014 | 16.95 | 17.39 | 16.75 | 17.14 | 51,458 | +0.22(+1.30%) |
Nov 06, 2014 | 17.01 | 17.51 | 16.50 | 16.92 | 81,846 | -0.13(-0.76%) |
Nov 05, 2014 | 17.59 | 17.93 | 16.66 | 17.05 | 22,778 | -0.35(-2.01%) |
Nov 04, 2014 | 17.16 | 17.58 | 16.71 | 17.40 | 27,049 | +0.05(+0.29%) |
Nov 03, 2014 | 17.41 | 18.00 | 17.30 | 17.35 | 29,224 | +0.09(+0.52%) |
Oct 31, 2014 | 18.25 | 18.25 | 17.25 | 17.26 | 78,690 | -0.78(-4.32%) |
Oct 30, 2014 | 18.00 | 18.35 | 17.15 | 18.04 | 72,915 | +0.15(+0.84%) |
Oct 29, 2014 | 18.33 | 18.79 | 17.15 | 17.89 | 57,460 | -0.39(-2.13%) |
Oct 28, 2014 | 17.49 | 18.84 | 17.29 | 18.28 | 70,920 | +0.78(+4.46%) |
Oct 27, 2014 | 17.69 | 17.99 | 17.42 | 17.50 | 48,825 | -0.49(-2.72%) |
Oct 24, 2014 | 16.35 | 19.42 | 16.27 | 17.99 | 148,682 | +1.58(+9.63%) |
Oct 23, 2014 | 16.95 | 17.00 | 16.29 | 16.41 | 103,109 | -0.43(-2.55%) |
Oct 22, 2014 | 17.36 | 17.36 | 16.50 | 16.84 | 104,266 | -0.01(-0.06%) |
Oct 21, 2014 | 17.08 | 17.24 | 15.95 | 16.85 | 252,358 | +0.61(+3.76%) |
Oct 20, 2014 | 15.10 | 16.55 | 15.08 | 16.24 | 289,164 | +1.19(+7.91%) |
Oct 17, 2014 | 16.00 | 16.00 | 15.01 | 15.05 | 47,862 | -0.55(-3.53%) |
Oct 16, 2014 | 14.59 | 16.06 | 14.06 | 15.60 | 103,633 | +0.58(+3.86%) |
Oct 15, 2014 | 14.22 | 15.14 | 13.40 | 15.02 | 50,612 | +0.18(+1.21%) |
Oct 14, 2014 | 16.32 | 16.49 | 14.63 | 14.84 | 95,928 | -1.16(-7.25%) |
Oct 13, 2014 | 13.60 | 16.98 | 13.60 | 16.00 | 63,525 | +2.42(+17.82%) |
Oct 10, 2014 | 15.24 | 15.68 | 13.41 | 13.58 | 128,243 | -1.60(-10.54%) |
Oct 09, 2014 | 16.57 | 16.57 | 15.00 | 15.18 | 114,093 | -0.79(-4.95%) |
Oct 08, 2014 | 16.70 | 16.85 | 15.87 | 15.97 | 154,570 | -0.78(-4.66%) |
Oct 07, 2014 | 16.90 | 17.05 | 16.60 | 16.75 | 103,229 | -0.29(-1.70%) |
Oct 06, 2014 | 17.00 | 17.05 | 16.75 | 17.04 | 125,167 | +0.16(+0.95%) |
Oct 03, 2014 | 17.26 | 17.49 | 15.62 | 16.88 | 531,690 | -1.14(-6.33%) |
Oct 02, 2014 | 18.75 | 18.75 | 17.60 | 18.02 | 94,466 | -0.94(-4.96%) |
Oct 01, 2014 | 20.05 | 20.85 | 18.63 | 18.96 | 58,370 | -1.45(-7.10%) |
Sep 30, 2014 | 20.00 | 21.44 | 19.80 | 20.41 | 36,058 | +0.33(+1.64%) |
Sep 29, 2014 | 18.71 | 20.95 | 18.71 | 20.08 | 39,676 | +0.91(+4.75%) |
Sep 26, 2014 | 18.64 | 19.24 | 17.86 | 19.17 | 16,681 | +0.72(+3.90%) |
Sep 25, 2014 | 17.91 | 18.77 | 17.76 | 18.45 | 39,417 | +0.52(+2.90%) |
Sep 24, 2014 | 16.93 | 17.95 | 16.85 | 17.93 | 34,628 | +0.88(+5.16%) |
Sep 23, 2014 | 18.03 | 19.14 | 16.80 | 17.05 | 43,331 | -1.22(-6.70%) |
Sep 22, 2014 | 20.18 | 20.40 | 17.62 | 18.27 | 73,237 | -1.84(-9.12%) |
Sep 19, 2014 | 21.07 | 22.44 | 20.11 | 20.11 | 27,796 | -1.01(-4.78%) |
Sep 18, 2014 | 21.13 | 21.65 | 21.00 | 21.12 | 13,759 | -0.24(-1.12%) |
Sep 17, 2014 | 23.13 | 23.17 | 21.01 | 21.36 | 14,658 | -0.45(-2.06%) |
Sep 16, 2014 | 22.93 | 23.12 | 21.58 | 21.81 | 18,283 | -0.92(-4.05%) |
Sep 15, 2014 | 23.84 | 23.84 | 22.72 | 22.73 | 5,007 | -0.52(-2.24%) |
Sep 12, 2014 | 24.31 | 24.50 | 23.25 | 23.25 | 13,576 | -0.86(-3.57%) |
Sep 11, 2014 | 23.70 | 24.42 | 23.60 | 24.11 | 8,956 | +0.22(+0.92%) |
Sep 10, 2014 | 23.10 | 24.19 | 23.10 | 23.89 | 19,065 | +0.88(+3.82%) |
Sep 09, 2014 | 22.88 | 23.39 | 22.34 | 23.01 | 28,978 | +0.23(+1.01%) |
Sep 08, 2014 | 22.62 | 23.59 | 22.19 | 22.78 | 8,499 | -0.10(-0.44%) |
Sep 05, 2014 | 23.22 | 23.74 | 22.79 | 22.88 | 6,445 | -0.43(-1.84%) |
Sep 04, 2014 | 23.01 | 23.65 | 22.61 | 23.31 | 10,286 | +0.25(+1.08%) |
Sep 03, 2014 | 23.32 | 24.89 | 22.66 | 23.06 | 9,521 | +0.12(+0.52%) |
Sep 02, 2014 | 23.88 | 24.83 | 22.71 | 22.94 | 15,562 | -1.04(-4.34%) |
Aug 29, 2014 | 24.57 | 23.98 | 23.98 | 23.98 | 5,400 | -0.59(-2.40%) |
Aug 28, 2014 | 24.64 | 24.82 | 24.40 | 24.57 | 3,606 | -0.26(-1.05%) |
Aug 27, 2014 | 25.68 | 25.75 | 24.52 | 24.83 | 4,524 | -0.22(-0.88%) |
Aug 26, 2014 | 23.87 | 26.49 | 23.87 | 25.05 | 26,149 | +1.01(+4.20%) |
Aug 25, 2014 | 23.09 | 24.33 | 23.09 | 24.04 | 9,095 | +0.70(+3.00%) |
Aug 22, 2014 | 24.53 | 24.53 | 22.85 | 23.34 | 15,100 | -1.01(-4.15%) |
Aug 21, 2014 | 24.89 | 25.06 | 24.11 | 24.35 | 9,472 | -0.71(-2.83%) |
Aug 20, 2014 | 25.91 | 25.94 | 24.98 | 25.06 | 4,442 | -0.84(-3.24%) |
Aug 19, 2014 | 25.94 | 25.95 | 25.52 | 25.90 | 5,066 | -0.04(-0.15%) |
Aug 18, 2014 | 25.50 | 26.28 | 25.22 | 25.94 | 19,472 | +0.94(+3.76%) |
Aug 15, 2014 | 25.45 | 25.45 | 24.61 | 25.00 | 10,117 | +0.11(+0.44%) |
Aug 14, 2014 | 24.35 | 24.89 | 24.35 | 24.89 | 4,252 | +0.41(+1.67%) |
Aug 13, 2014 | 23.75 | 24.87 | 23.70 | 24.48 | 18,903 | +1.29(+5.56%) |
Aug 12, 2014 | 23.52 | 23.52 | 22.33 | 23.19 | 14,122 | -0.12(-0.51%) |
Aug 11, 2014 | 22.26 | 23.84 | 21.51 | 23.31 | 9,066 | +1.03(+4.62%) |
Aug 08, 2014 | 20.97 | 22.14 | 20.70 | 22.28 | 21,066 | +1.27(+6.04%) |
Aug 07, 2014 | 21.91 | 22.50 | 20.27 | 21.01 | 22,087 | -0.89(-4.06%) |
Aug 06, 2014 | 22.97 | 23.12 | 21.65 | 21.90 | 12,535 | -0.73(-3.23%) |
Aug 05, 2014 | 22.85 | 24.02 | 22.50 | 22.63 | 7,422 | -0.28(-1.22%) |
Aug 04, 2014 | 22.92 | 23.47 | 22.55 | 22.91 | 10,200 | +0.14(+0.61%) |