Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.40 | 11.82 | 11.00 | 11.81 | 3,512,250 | +0.28(+2.41%) |
Aug 28, 2015 | 11.08 | 11.80 | 11.04 | 11.53 | 3,385,733 | +0.35(+3.14%) |
Aug 27, 2015 | 10.79 | 11.45 | 10.76 | 11.18 | 3,321,154 | +0.70(+6.70%) |
Aug 26, 2015 | 10.35 | 10.51 | 9.947 | 10.48 | 4,027,236 | +0.38(+3.72%) |
Aug 25, 2015 | 10.28 | 10.38 | 10.01 | 10.10 | 4,680,304 | +0.30(+3.08%) |
Aug 24, 2015 | 9.792 | 10.30 | 9.669 | 9.800 | 4,260,402 | -0.61(-5.88%) |
Aug 21, 2015 | 10.30 | 10.55 | 10.24 | 10.41 | 2,857,296 | -0.02(-0.16%) |
Aug 20, 2015 | 10.59 | 10.78 | 10.37 | 10.43 | 2,667,796 | -0.31(-2.89%) |
Aug 19, 2015 | 10.80 | 10.93 | 10.48 | 10.74 | 2,510,035 | -0.23(-2.08%) |
Aug 18, 2015 | 10.92 | 10.98 | 10.74 | 10.97 | 2,020,961 | +0.00(+0.00%) |
Aug 17, 2015 | 11.03 | 11.06 | 10.84 | 10.97 | 2,125,057 | -0.10(-0.88%) |
Aug 14, 2015 | 11.41 | 11.50 | 11.02 | 11.06 | 2,836,713 | -0.30(-2.66%) |
Aug 13, 2015 | 11.63 | 11.65 | 11.27 | 11.37 | 2,038,972 | -0.38(-3.26%) |
Aug 12, 2015 | 11.64 | 11.85 | 11.50 | 11.75 | 2,030,448 | +0.13(+1.12%) |
Aug 11, 2015 | 11.64 | 11.67 | 11.28 | 11.62 | 2,446,676 | -0.32(-2.67%) |
Aug 10, 2015 | 11.36 | 11.95 | 11.27 | 11.94 | 3,078,198 | +0.57(+5.03%) |
Aug 07, 2015 | 11.57 | 11.86 | 11.34 | 11.37 | 2,733,612 | -0.29(-2.52%) |
Aug 06, 2015 | 11.67 | 11.69 | 11.42 | 11.66 | 3,494,694 | -0.06(-0.49%) |
Aug 05, 2015 | 11.79 | 11.97 | 11.63 | 11.72 | 3,069,087 | +0.11(+0.98%) |
Aug 04, 2015 | 11.64 | 11.86 | 11.51 | 11.60 | 2,556,401 | +0.02(+0.21%) |
Aug 03, 2015 | 11.77 | 11.91 | 11.58 | 11.58 | 3,206,933 | -0.32(-2.67%) |
Jul 31, 2015 | 11.96 | 12.08 | 11.84 | 11.90 | 3,309,227 | -0.02(-0.21%) |
Jul 30, 2015 | 11.58 | 12.37 | 11.58 | 11.92 | 3,865,605 | +0.20(+1.67%) |
Jul 29, 2015 | 11.47 | 11.84 | 11.33 | 11.73 | 3,748,611 | +0.21(+1.84%) |
Jul 28, 2015 | 10.84 | 11.60 | 10.76 | 11.51 | 5,222,427 | +0.73(+6.81%) |
Jul 27, 2015 | 10.80 | 10.91 | 10.69 | 10.78 | 3,585,276 | -0.16(-1.49%) |
Jul 24, 2015 | 11.05 | 11.05 | 10.80 | 10.94 | 3,025,185 | -0.10(-0.89%) |
Jul 23, 2015 | 10.97 | 11.05 | 10.64 | 11.04 | 3,392,706 | +0.07(+0.59%) |
Jul 22, 2015 | 11.06 | 11.16 | 10.93 | 10.98 | 2,149,735 | -0.29(-2.54%) |
Jul 21, 2015 | 11.15 | 11.37 | 11.13 | 11.26 | 2,011,004 | +0.18(+1.62%) |
Jul 20, 2015 | 11.37 | 11.40 | 11.04 | 11.08 | 2,576,129 | -0.33(-2.93%) |
Jul 17, 2015 | 11.69 | 11.71 | 11.37 | 11.42 | 2,136,894 | -0.29(-2.51%) |
Jul 16, 2015 | 11.83 | 11.83 | 11.51 | 11.71 | 1,938,738 | +0.04(+0.35%) |
Jul 15, 2015 | 11.82 | 11.99 | 11.58 | 11.67 | 1,789,237 | -0.25(-2.12%) |
Jul 14, 2015 | 11.60 | 11.98 | 11.55 | 11.92 | 2,333,610 | +0.24(+2.10%) |
Jul 13, 2015 | 11.68 | 11.74 | 11.53 | 11.68 | 2,613,546 | -0.04(-0.35%) |
Jul 10, 2015 | 11.92 | 12.04 | 11.65 | 11.72 | 3,001,049 | -0.15(-1.24%) |
Jul 09, 2015 | 12.16 | 12.27 | 11.80 | 11.86 | 2,357,908 | -0.07(-0.61%) |
Jul 08, 2015 | 12.22 | 12.31 | 11.94 | 11.94 | 1,909,526 | -0.38(-3.05%) |
Jul 07, 2015 | 11.99 | 12.38 | 11.72 | 12.31 | 3,348,736 | +0.23(+1.89%) |
Jul 06, 2015 | 12.40 | 12.49 | 12.06 | 12.08 | 3,090,993 | -0.71(-5.55%) |
Jul 02, 2015 | 12.76 | 12.79 | 12.79 | 12.79 | 2,394,150 | +0.05(+0.38%) |
Jul 01, 2015 | 13.02 | 13.03 | 12.73 | 12.75 | 2,052,122 | -0.32(-2.44%) |
Jun 30, 2015 | 13.55 | 13.55 | 12.80 | 13.06 | 4,215,421 | +0.02(+0.19%) |
Jun 29, 2015 | 13.29 | 13.52 | 13.04 | 13.04 | 2,123,064 | -0.72(-5.22%) |
Jun 26, 2015 | 13.85 | 13.85 | 13.62 | 13.76 | 1,646,336 | -0.19(-1.35%) |
Jun 25, 2015 | 13.91 | 13.99 | 13.83 | 13.95 | 2,737,142 | +0.03(+0.24%) |
Jun 24, 2015 | 13.90 | 14.12 | 13.84 | 13.91 | 1,804,530 | -0.07(-0.52%) |
Jun 23, 2015 | 13.77 | 14.07 | 13.66 | 13.99 | 1,904,207 | +0.13(+0.94%) |
Jun 22, 2015 | 14.04 | 14.15 | 13.84 | 13.86 | 2,699,246 | -0.11(-0.76%) |
Jun 19, 2015 | 14.17 | 14.43 | 13.87 | 13.96 | 4,076,598 | -0.40(-2.78%) |
Jun 18, 2015 | 13.92 | 14.49 | 13.85 | 14.36 | 6,933,206 | +0.57(+4.14%) |
Jun 17, 2015 | 13.74 | 14.04 | 13.65 | 13.79 | 3,832,602 | +0.23(+1.68%) |
Jun 16, 2015 | 13.25 | 13.64 | 13.04 | 13.56 | 3,484,469 | +0.38(+2.85%) |
Jun 15, 2015 | 13.02 | 13.21 | 12.96 | 13.19 | 1,923,147 | +0.05(+0.37%) |
Jun 12, 2015 | 13.24 | 13.42 | 13.14 | 13.14 | 3,711,448 | -0.30(-2.25%) |
Jun 11, 2015 | 13.54 | 13.55 | 13.19 | 13.44 | 2,820,301 | -0.25(-1.85%) |
Jun 10, 2015 | 13.67 | 13.78 | 13.54 | 13.69 | 3,877,773 | +0.48(+3.64%) |
Jun 09, 2015 | 13.12 | 13.32 | 13.11 | 13.21 | 1,973,161 | +0.24(+1.82%) |
Jun 08, 2015 | 13.37 | 13.37 | 12.91 | 12.97 | 2,106,428 | -0.44(-3.29%) |
Jun 05, 2015 | 13.10 | 13.64 | 13.08 | 13.41 | 1,868,828 | +0.20(+1.48%) |
Jun 04, 2015 | 13.34 | 13.41 | 13.15 | 13.22 | 1,473,809 | -0.25(-1.88%) |
Jun 03, 2015 | 13.65 | 13.77 | 13.47 | 13.47 | 1,527,230 | -0.30(-2.19%) |
Jun 02, 2015 | 13.48 | 13.87 | 13.46 | 13.77 | 2,263,760 | +0.36(+2.68%) |
Jun 01, 2015 | 13.46 | 13.50 | 13.16 | 13.41 | 1,679,666 | -0.04(-0.30%) |
May 29, 2015 | 13.44 | 13.52 | 13.22 | 13.46 | 1,621,769 | -0.01(-0.06%) |
May 28, 2015 | 13.30 | 13.46 | 13.24 | 13.46 | 2,436,882 | +0.07(+0.49%) |
May 27, 2015 | 13.52 | 13.63 | 13.38 | 13.40 | 2,265,499 | -0.19(-1.38%) |
May 26, 2015 | 13.79 | 13.90 | 13.50 | 13.59 | 2,205,853 | -0.57(-4.03%) |
May 22, 2015 | 13.79 | 14.16 | 14.16 | 14.16 | 2,120,004 | +0.20(+1.40%) |
May 21, 2015 | 13.87 | 14.05 | 13.71 | 13.96 | 1,200,533 | +0.16(+1.18%) |
May 20, 2015 | 13.93 | 14.07 | 13.81 | 13.80 | 2,265,489 | +0.13(+0.96%) |
May 19, 2015 | 13.68 | 13.74 | 13.55 | 13.67 | 1,361,503 | -0.21(-1.53%) |
May 18, 2015 | 14.04 | 14.04 | 13.76 | 13.88 | 1,034,460 | -0.21(-1.51%) |
May 15, 2015 | 13.86 | 14.13 | 13.77 | 14.09 | 1,816,581 | +0.09(+0.64%) |
May 14, 2015 | 14.01 | 14.06 | 13.77 | 14.00 | 2,018,303 | +0.11(+0.76%) |
May 13, 2015 | 14.21 | 14.26 | 13.79 | 13.90 | 2,288,112 | -0.17(-1.22%) |
May 12, 2015 | 14.17 | 14.32 | 14.05 | 14.07 | 2,330,290 | -0.05(-0.35%) |
May 11, 2015 | 14.26 | 14.30 | 14.04 | 14.12 | 2,334,944 | -0.11(-0.80%) |
May 08, 2015 | 14.29 | 14.32 | 13.92 | 14.23 | 3,162,045 | +0.23(+1.63%) |
May 07, 2015 | 14.08 | 14.33 | 13.72 | 14.00 | 5,418,081 | -0.14(-0.98%) |
May 06, 2015 | 14.96 | 15.02 | 13.98 | 14.14 | 5,082,481 | -0.88(-5.87%) |
May 05, 2015 | 15.59 | 15.73 | 14.97 | 15.02 | 2,067,816 | -0.38(-2.44%) |
May 04, 2015 | 15.57 | 15.66 | 15.39 | 15.40 | 1,660,829 | -0.09(-0.58%) |
May 01, 2015 | 15.30 | 15.52 | 15.21 | 15.49 | 1,919,084 | +0.13(+0.85%) |
Apr 30, 2015 | 15.38 | 15.51 | 14.93 | 15.36 | 3,549,335 | +0.00(+0.00%) |
Apr 29, 2015 | 15.42 | 15.73 | 15.32 | 15.36 | 2,301,999 | -0.32(-2.03%) |
Apr 28, 2015 | 15.62 | 15.80 | 15.59 | 15.68 | 2,033,982 | +0.02(+0.10%) |
Apr 27, 2015 | 15.85 | 15.85 | 15.54 | 15.66 | 1,702,666 | +0.02(+0.16%) |
Apr 24, 2015 | 15.72 | 15.81 | 15.50 | 15.63 | 1,528,634 | -0.09(-0.57%) |
Apr 23, 2015 | 15.44 | 16.09 | 15.28 | 15.72 | 3,608,745 | +0.44(+2.88%) |
Apr 22, 2015 | 15.29 | 15.45 | 15.00 | 15.28 | 1,820,053 | +0.08(+0.54%) |
Apr 21, 2015 | 15.41 | 15.49 | 15.01 | 15.20 | 1,577,704 | -0.27(-1.74%) |
Apr 20, 2015 | 15.38 | 15.70 | 15.36 | 15.47 | 2,421,908 | +0.09(+0.58%) |
Apr 17, 2015 | 15.35 | 15.47 | 15.21 | 15.38 | 1,939,338 | -0.04(-0.26%) |
Apr 16, 2015 | 15.59 | 15.63 | 15.16 | 15.42 | 3,348,702 | -0.13(-0.84%) |
Apr 15, 2015 | 14.98 | 16.01 | 14.98 | 15.55 | 4,616,203 | +0.70(+4.72%) |
Apr 14, 2015 | 14.57 | 14.94 | 14.54 | 14.85 | 2,237,455 | +0.47(+3.29%) |
Apr 13, 2015 | 14.47 | 14.54 | 14.28 | 14.38 | 970,351 | +0.01(+0.06%) |
Apr 10, 2015 | 14.46 | 14.48 | 14.14 | 14.37 | 2,004,614 | +0.05(+0.34%) |
Apr 09, 2015 | 14.21 | 14.44 | 14.20 | 14.32 | 1,785,067 | +0.15(+1.04%) |
Apr 08, 2015 | 14.70 | 14.73 | 14.07 | 14.17 | 2,350,188 | -0.44(-3.02%) |
Apr 07, 2015 | 14.35 | 14.82 | 14.29 | 14.61 | 2,487,981 | +0.24(+1.65%) |
Apr 06, 2015 | 14.48 | 14.55 | 14.29 | 14.38 | 2,073,420 | +0.13(+0.92%) |
Apr 02, 2015 | 13.98 | 14.25 | 14.25 | 14.25 | 3,969,171 | +0.29(+2.05%) |
Apr 01, 2015 | 13.89 | 14.04 | 13.78 | 13.96 | 4,322,587 | +0.19(+1.36%) |
Mar 31, 2015 | 13.66 | 13.91 | 13.62 | 13.77 | 2,989,984 | -0.07(-0.53%) |
Mar 30, 2015 | 13.41 | 13.90 | 13.37 | 13.85 | 5,244,188 | +0.45(+3.35%) |
Mar 27, 2015 | 13.68 | 13.73 | 13.33 | 13.40 | 2,310,313 | -0.38(-2.78%) |
Mar 26, 2015 | 14.21 | 14.49 | 13.77 | 13.78 | 2,384,220 | -0.24(-1.69%) |
Mar 25, 2015 | 14.19 | 14.27 | 13.93 | 14.02 | 2,091,882 | -0.10(-0.69%) |
Mar 24, 2015 | 13.97 | 14.14 | 13.75 | 14.12 | 1,899,473 | +0.24(+1.70%) |
Mar 23, 2015 | 13.68 | 13.96 | 13.64 | 13.88 | 1,689,694 | +0.23(+1.67%) |
Mar 20, 2015 | 13.55 | 13.70 | 13.52 | 13.65 | 2,897,892 | +0.31(+2.32%) |
Mar 19, 2015 | 13.92 | 13.95 | 13.33 | 13.34 | 2,269,625 | -0.92(-6.46%) |
Mar 18, 2015 | 13.62 | 14.39 | 13.51 | 14.26 | 2,223,249 | +0.58(+4.23%) |
Mar 17, 2015 | 13.47 | 13.78 | 13.35 | 13.68 | 1,954,951 | +0.07(+0.48%) |
Mar 16, 2015 | 13.36 | 13.62 | 13.29 | 13.62 | 2,682,464 | +0.03(+0.24%) |
Mar 13, 2015 | 13.55 | 13.62 | 13.35 | 13.59 | 1,768,938 | -0.16(-1.13%) |
Mar 12, 2015 | 14.17 | 14.17 | 13.73 | 13.74 | 2,674,759 | -0.24(-1.75%) |
Mar 11, 2015 | 13.81 | 14.03 | 13.72 | 13.99 | 2,811,281 | +0.02(+0.12%) |
Mar 10, 2015 | 14.08 | 14.19 | 13.82 | 13.97 | 2,589,127 | -0.24(-1.67%) |
Mar 09, 2015 | 14.43 | 14.57 | 14.11 | 14.21 | 3,077,617 | -0.04(-0.29%) |
Mar 06, 2015 | 14.35 | 14.48 | 14.15 | 14.25 | 1,863,269 | -0.23(-1.58%) |
Mar 05, 2015 | 14.56 | 14.57 | 14.35 | 14.48 | 2,458,585 | -0.07(-0.51%) |
Mar 04, 2015 | 14.33 | 14.63 | 14.23 | 14.55 | 4,671,919 | +0.29(+2.00%) |
Mar 03, 2015 | 14.03 | 14.40 | 13.91 | 14.26 | 3,368,805 | +0.38(+2.70%) |
Mar 02, 2015 | 14.11 | 14.07 | 13.87 | 13.89 | 2,295,021 | -0.22(-1.56%) |
Feb 27, 2015 | 14.29 | 14.36 | 14.09 | 14.11 | 1,977,289 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.41 | 14.17 | 14.18 | 2,140,453 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.60 | 14.35 | 14.58 | 2,091,304 | +0.15(+1.07%) |
Feb 24, 2015 | 14.37 | 14.47 | 14.17 | 14.43 | 3,287,477 | +0.11(+0.80%) |
Feb 23, 2015 | 14.24 | 14.44 | 14.13 | 14.31 | 5,876,939 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.33 | 14.46 | 4,474,630 | +0.03(+0.23%) |
Feb 19, 2015 | 14.29 | 14.49 | 14.07 | 14.43 | 3,173,441 | -0.10(-0.67%) |
Feb 18, 2015 | 14.37 | 14.57 | 14.27 | 14.52 | 7,272,813 | -0.84(-5.47%) |
Feb 17, 2015 | 15.80 | 15.80 | 15.14 | 15.37 | 4,127,809 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.85 | 15.85 | 15.85 | 2,671,482 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.76 | 16.08 | 3,343,087 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.21 | 15.71 | 15.93 | 4,329,606 | -0.37(-2.25%) |
Feb 10, 2015 | 16.68 | 16.71 | 15.94 | 16.30 | 3,323,707 | -0.40(-2.39%) |
Feb 09, 2015 | 16.78 | 17.07 | 16.69 | 16.70 | 3,117,864 | +0.05(+0.29%) |
Feb 06, 2015 | 16.98 | 17.02 | 16.57 | 16.65 | 3,493,557 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.33 | 16.70 | 2,779,822 | +0.43(+2.66%) |
Feb 04, 2015 | 16.46 | 16.48 | 15.72 | 16.26 | 4,433,002 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.65 | 16.86 | 4,257,291 | +0.59(+3.61%) |
Feb 02, 2015 | 15.81 | 16.37 | 15.67 | 16.27 | 3,402,584 | +0.86(+5.56%) |
Jan 30, 2015 | 14.55 | 15.62 | 14.38 | 15.41 | 3,397,455 | +0.70(+4.77%) |
Jan 29, 2015 | 15.10 | 15.14 | 14.17 | 14.71 | 4,070,021 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.96 | 14.95 | 14.96 | 4,143,617 | -1.25(-7.70%) |
Jan 27, 2015 | 16.10 | 16.35 | 15.94 | 16.21 | 3,900,676 | +0.07(+0.40%) |
Jan 26, 2015 | 16.02 | 16.30 | 15.89 | 16.14 | 3,544,630 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.28 | 15.85 | 16.02 | 2,646,007 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.12 | 15.72 | 16.12 | 2,414,968 | +0.18(+1.13%) |
Jan 21, 2015 | 15.90 | 16.36 | 15.85 | 15.94 | 2,789,615 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.32 | 15.59 | 15.69 | 3,173,171 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.01 | 15.77 | 16.80 | 2,867,111 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.34 | 15.72 | 15.74 | 2,586,179 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.01 | 15.19 | 15.93 | 2,632,970 | +0.40(+2.57%) |
Jan 13, 2015 | 15.57 | 15.77 | 15.28 | 15.53 | 3,085,830 | -0.16(-1.04%) |
Jan 12, 2015 | 16.07 | 16.09 | 15.39 | 15.69 | 3,429,579 | -0.64(-3.90%) |
Jan 09, 2015 | 16.25 | 16.48 | 16.00 | 16.33 | 2,795,594 | +0.12(+0.76%) |
Jan 08, 2015 | 16.03 | 16.38 | 15.86 | 16.21 | 2,747,937 | +0.39(+2.48%) |
Jan 07, 2015 | 16.16 | 16.34 | 15.70 | 15.81 | 2,930,827 | -0.12(-0.77%) |
Jan 06, 2015 | 15.85 | 16.30 | 15.69 | 15.94 | 2,912,761 | -0.06(-0.36%) |
Jan 05, 2015 | 16.55 | 16.57 | 15.81 | 15.99 | 2,951,013 | -0.94(-5.54%) |
Jan 02, 2015 | 16.66 | 17.05 | 16.58 | 16.93 | 2,133,687 | +0.11(+0.63%) |
Dec 31, 2014 | 16.63 | 16.83 | 16.83 | 16.83 | 1,779,681 | +0.07(+0.39%) |
Dec 30, 2014 | 17.02 | 17.14 | 16.72 | 16.76 | 2,128,685 | -0.33(-1.96%) |
Dec 29, 2014 | 17.00 | 17.41 | 16.92 | 17.09 | 2,366,018 | +0.26(+1.55%) |
Dec 26, 2014 | 17.10 | 17.14 | 16.67 | 16.83 | 1,423,903 | -0.06(-0.34%) |
Dec 24, 2014 | 17.11 | 16.89 | 16.89 | 16.89 | 1,535,315 | -0.20(-1.19%) |
Dec 23, 2014 | 16.94 | 17.22 | 16.78 | 17.09 | 2,973,789 | +0.19(+1.11%) |
Dec 22, 2014 | 16.79 | 16.95 | 16.26 | 16.91 | 4,611,032 | +0.11(+0.68%) |
Dec 19, 2014 | 16.20 | 16.86 | 16.02 | 16.79 | 4,616,884 | +0.78(+4.89%) |
Dec 18, 2014 | 16.05 | 16.40 | 15.64 | 16.01 | 6,434,032 | +0.69(+4.53%) |
Dec 17, 2014 | 14.00 | 15.64 | 13.90 | 15.32 | 5,968,077 | +1.39(+9.96%) |
Dec 16, 2014 | 13.20 | 14.28 | 13.15 | 13.93 | 9,071,105 | +0.43(+3.20%) |
Dec 15, 2014 | 14.10 | 14.30 | 13.38 | 13.50 | 4,792,119 | -0.64(-4.56%) |
Dec 12, 2014 | 14.39 | 14.61 | 14.14 | 14.14 | 6,178,898 | -0.57(-3.88%) |
Dec 11, 2014 | 14.71 | 15.15 | 14.61 | 14.71 | 5,989,116 | -0.45(-2.96%) |
Dec 10, 2014 | 15.68 | 15.73 | 14.68 | 15.16 | 6,144,411 | -0.91(-5.64%) |
Dec 09, 2014 | 15.85 | 16.24 | 15.76 | 16.07 | 2,533,066 | +0.12(+0.77%) |
Dec 08, 2014 | 17.19 | 17.19 | 15.61 | 15.94 | 4,365,921 | -1.48(-8.48%) |
Dec 05, 2014 | 17.92 | 17.97 | 17.41 | 17.42 | 2,969,491 | -0.58(-3.22%) |
Dec 04, 2014 | 18.56 | 18.57 | 17.94 | 18.00 | 2,844,029 | -0.73(-3.88%) |
Dec 03, 2014 | 18.56 | 19.11 | 18.48 | 18.73 | 2,652,711 | +0.20(+1.06%) |
Dec 02, 2014 | 18.14 | 18.70 | 17.94 | 18.53 | 4,543,649 | +0.29(+1.57%) |
Dec 01, 2014 | 18.03 | 18.33 | 17.68 | 18.25 | 2,825,597 | +0.21(+1.18%) |
Nov 28, 2014 | 18.53 | 18.53 | 17.96 | 18.03 | 2,079,317 | -1.59(-8.11%) |
Nov 26, 2014 | 20.00 | 19.62 | 19.62 | 19.62 | 1,598,551 | -0.51(-2.55%) |
Nov 25, 2014 | 20.39 | 20.55 | 19.95 | 20.14 | 2,282,390 | -0.14(-0.68%) |
Nov 24, 2014 | 20.74 | 20.77 | 20.22 | 20.28 | 1,368,978 | -0.48(-2.32%) |
Nov 21, 2014 | 20.60 | 20.92 | 20.55 | 20.76 | 1,778,823 | +0.48(+2.37%) |
Nov 20, 2014 | 19.84 | 20.29 | 19.80 | 20.28 | 2,083,155 | +0.47(+2.35%) |
Nov 19, 2014 | 19.89 | 19.99 | 19.74 | 19.81 | 1,613,890 | -0.14(-0.70%) |
Nov 18, 2014 | 20.04 | 20.15 | 19.89 | 19.95 | 1,648,634 | -0.10(-0.49%) |
Nov 17, 2014 | 20.13 | 20.23 | 19.90 | 20.05 | 1,988,212 | -0.26(-1.29%) |
Nov 14, 2014 | 19.83 | 20.31 | 19.76 | 20.31 | 2,045,905 | +0.66(+3.36%) |
Nov 13, 2014 | 20.54 | 20.54 | 19.53 | 19.65 | 3,459,881 | -0.93(-4.52%) |
Nov 12, 2014 | 20.27 | 20.83 | 20.19 | 20.58 | 2,161,551 | +0.17(+0.84%) |
Nov 11, 2014 | 20.32 | 20.60 | 20.10 | 20.41 | 1,468,936 | +0.14(+0.68%) |
Nov 10, 2014 | 20.82 | 21.00 | 20.17 | 20.27 | 1,961,312 | -0.33(-1.62%) |
Nov 07, 2014 | 20.15 | 20.78 | 20.14 | 20.60 | 2,833,865 | +0.58(+2.89%) |
Nov 06, 2014 | 20.01 | 20.23 | 19.65 | 20.02 | 1,664,918 | -0.18(-0.89%) |
Nov 05, 2014 | 19.45 | 20.32 | 19.29 | 20.20 | 2,407,675 | +1.00(+5.23%) |
Nov 04, 2014 | 19.36 | 19.37 | 18.86 | 19.20 | 2,464,061 | -0.44(-2.24%) |
Nov 03, 2014 | 20.20 | 20.21 | 19.61 | 19.64 | 1,367,261 | -0.56(-2.79%) |
Oct 31, 2014 | 19.80 | 20.22 | 19.75 | 20.20 | 1,469,502 | +0.29(+1.48%) |
Oct 30, 2014 | 20.20 | 20.31 | 19.84 | 19.91 | 1,322,960 | -0.42(-2.09%) |
Oct 29, 2014 | 20.52 | 20.78 | 20.17 | 20.33 | 3,343,731 | -0.07(-0.36%) |
Oct 28, 2014 | 19.73 | 20.42 | 19.65 | 20.41 | 2,637,934 | +0.71(+3.60%) |
Oct 27, 2014 | 19.81 | 19.95 | 19.95 | 19.70 | 2,018,719 | -0.25(-1.27%) |
Oct 24, 2014 | 20.32 | 20.55 | 19.92 | 19.95 | 2,821,088 | -0.33(-1.65%) |
Oct 23, 2014 | 19.54 | 20.48 | 19.41 | 20.29 | 4,787,615 | +1.24(+6.51%) |
Oct 22, 2014 | 19.47 | 19.53 | 18.99 | 19.05 | 3,840,415 | -0.38(-1.97%) |
Oct 21, 2014 | 19.27 | 19.47 | 19.13 | 19.43 | 4,949,034 | +0.34(+1.80%) |
Oct 20, 2014 | 19.06 | 19.26 | 18.87 | 19.09 | 2,509,452 | +0.00(+0.00%) |
Oct 17, 2014 | 19.36 | 19.43 | 18.98 | 19.09 | 2,784,498 | -0.03(-0.17%) |
Oct 16, 2014 | 18.65 | 19.28 | 18.56 | 19.12 | 4,212,915 | +0.12(+0.64%) |
Oct 15, 2014 | 19.09 | 19.18 | 18.66 | 19.00 | 4,779,088 | -0.30(-1.56%) |
Oct 14, 2014 | 19.64 | 19.70 | 19.21 | 19.30 | 2,769,144 | -0.25(-1.29%) |
Oct 13, 2014 | 19.78 | 20.07 | 19.50 | 19.55 | 2,278,972 | -0.32(-1.60%) |
Oct 10, 2014 | 20.10 | 20.25 | 19.76 | 19.87 | 2,313,893 | -0.40(-1.97%) |
Oct 09, 2014 | 20.80 | 20.82 | 20.21 | 20.27 | 2,552,668 | -0.64(-3.08%) |
Oct 08, 2014 | 21.01 | 21.01 | 20.37 | 20.91 | 2,460,730 | -0.12(-0.58%) |
Oct 07, 2014 | 21.17 | 21.42 | 21.01 | 21.04 | 1,558,282 | -0.27(-1.26%) |
Oct 06, 2014 | 21.40 | 21.44 | 21.10 | 21.31 | 1,471,728 | +0.06(+0.27%) |
Oct 03, 2014 | 21.53 | 21.57 | 21.16 | 21.25 | 1,157,678 | -0.33(-1.51%) |
Oct 02, 2014 | 21.39 | 21.72 | 21.03 | 21.57 | 2,311,708 | +0.17(+0.80%) |
Oct 01, 2014 | 21.94 | 21.94 | 21.27 | 21.40 | 1,697,339 | -0.53(-2.42%) |
Sep 30, 2014 | 22.14 | 22.20 | 21.68 | 21.93 | 1,336,611 | -0.28(-1.25%) |
Sep 29, 2014 | 22.22 | 22.31 | 21.93 | 22.21 | 940,059 | -0.13(-0.58%) |
Sep 26, 2014 | 22.04 | 22.46 | 21.90 | 22.34 | 1,337,188 | +0.31(+1.41%) |
Sep 25, 2014 | 22.69 | 22.70 | 22.02 | 22.03 | 1,768,220 | -0.80(-3.50%) |
Sep 24, 2014 | 23.06 | 23.15 | 22.81 | 22.83 | 2,922,048 | -0.29(-1.27%) |
Sep 23, 2014 | 22.90 | 23.33 | 22.86 | 23.13 | 969,485 | +0.16(+0.71%) |
Sep 22, 2014 | 23.35 | 23.36 | 22.95 | 22.96 | 2,048,744 | -0.50(-2.12%) |
Sep 19, 2014 | 23.65 | 23.82 | 23.25 | 23.46 | 1,747,463 | -0.24(-1.03%) |
Sep 18, 2014 | 24.29 | 24.48 | 23.61 | 23.70 | 2,394,857 | -0.68(-2.78%) |
Sep 17, 2014 | 24.90 | 24.94 | 24.37 | 24.38 | 1,170,638 | -0.53(-2.13%) |
Sep 16, 2014 | 24.79 | 25.19 | 24.62 | 24.91 | 1,026,768 | +0.17(+0.69%) |
Sep 15, 2014 | 24.46 | 24.78 | 24.23 | 24.74 | 1,293,545 | +0.24(+1.00%) |
Sep 12, 2014 | 24.54 | 24.59 | 24.28 | 24.50 | 1,094,437 | -0.17(-0.69%) |
Sep 11, 2014 | 24.66 | 24.68 | 24.41 | 24.67 | 809,125 | -0.33(-1.31%) |
Sep 10, 2014 | 24.90 | 25.01 | 24.66 | 24.99 | 1,196,142 | +0.09(+0.36%) |
Sep 09, 2014 | 24.90 | 25.02 | 24.72 | 24.90 | 1,427,830 | -0.09(-0.36%) |
Sep 08, 2014 | 25.40 | 25.41 | 24.88 | 24.99 | 1,008,594 | -0.54(-2.11%) |
Sep 05, 2014 | 25.57 | 25.68 | 25.29 | 25.53 | 1,135,683 | -0.05(-0.19%) |
Sep 04, 2014 | 25.69 | 25.82 | 25.43 | 25.58 | 1,315,408 | -0.03(-0.13%) |
Sep 03, 2014 | 25.55 | 25.70 | 25.52 | 25.61 | 802,465 | +0.16(+0.61%) |