Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.11 | 13.48 | 12.11 | 13.38 | 23,177,572 | +1.50(+12.67%) |
Sep 29, 2015 | 12.76 | 12.89 | 11.83 | 11.88 | 20,842,790 | -0.74(-5.88%) |
Sep 28, 2015 | 13.60 | 13.61 | 12.43 | 12.62 | 19,185,444 | -1.04(-7.60%) |
Sep 25, 2015 | 13.79 | 13.83 | 13.43 | 13.66 | 7,989,466 | -0.03(-0.20%) |
Sep 24, 2015 | 13.90 | 13.90 | 13.16 | 13.68 | 11,090,038 | -0.05(-0.39%) |
Sep 23, 2015 | 14.22 | 14.37 | 13.73 | 13.74 | 6,632,536 | -0.54(-3.80%) |
Sep 22, 2015 | 14.63 | 14.81 | 14.11 | 14.28 | 6,194,328 | -0.44(-2.96%) |
Sep 21, 2015 | 14.50 | 14.76 | 14.39 | 14.72 | 5,774,910 | +0.30(+2.09%) |
Sep 18, 2015 | 14.46 | 14.61 | 14.27 | 14.41 | 13,819,667 | -0.27(-1.83%) |
Sep 17, 2015 | 14.37 | 15.00 | 14.24 | 14.68 | 7,433,248 | +0.29(+2.02%) |
Sep 16, 2015 | 14.05 | 14.44 | 14.02 | 14.39 | 6,193,920 | +0.39(+2.76%) |
Sep 15, 2015 | 13.87 | 14.12 | 13.80 | 14.01 | 5,308,115 | +0.07(+0.50%) |
Sep 14, 2015 | 14.06 | 14.09 | 13.84 | 13.94 | 5,328,249 | -0.17(-1.22%) |
Sep 11, 2015 | 14.42 | 14.48 | 14.08 | 14.11 | 7,159,435 | -0.42(-2.89%) |
Sep 10, 2015 | 14.52 | 14.70 | 14.43 | 14.53 | 7,087,868 | -0.02(-0.11%) |
Sep 09, 2015 | 14.69 | 14.87 | 14.51 | 14.54 | 5,559,027 | -0.19(-1.28%) |
Sep 08, 2015 | 14.74 | 14.83 | 14.61 | 14.73 | 4,621,320 | +0.09(+0.59%) |
Sep 04, 2015 | 14.54 | 14.65 | 14.65 | 14.65 | 3,789,158 | -0.07(-0.48%) |
Sep 03, 2015 | 15.03 | 15.10 | 14.60 | 14.72 | 5,103,543 | -0.17(-1.16%) |
Sep 02, 2015 | 14.94 | 15.18 | 14.35 | 14.89 | 7,305,505 | +0.11(+0.76%) |
Sep 01, 2015 | 14.69 | 14.90 | 14.47 | 14.77 | 7,477,581 | -0.33(-2.21%) |
Aug 31, 2015 | 15.32 | 15.59 | 14.90 | 15.11 | 8,495,589 | -0.27(-1.78%) |
Aug 28, 2015 | 15.26 | 15.69 | 15.09 | 15.38 | 7,061,983 | +0.09(+0.56%) |
Aug 27, 2015 | 14.92 | 15.46 | 14.84 | 15.30 | 6,735,542 | +0.64(+4.40%) |
Aug 26, 2015 | 14.24 | 14.69 | 14.12 | 14.65 | 9,570,346 | +0.56(+3.97%) |
Aug 25, 2015 | 14.63 | 14.69 | 14.08 | 14.09 | 7,352,521 | +0.05(+0.34%) |
Aug 24, 2015 | 13.60 | 14.76 | 13.23 | 14.04 | 13,995,883 | -0.64(-4.39%) |
Aug 21, 2015 | 15.05 | 15.11 | 14.67 | 14.69 | 7,897,227 | -0.44(-2.88%) |
Aug 20, 2015 | 15.32 | 15.58 | 15.09 | 15.12 | 5,345,713 | -0.28(-1.85%) |
Aug 19, 2015 | 15.72 | 15.90 | 15.27 | 15.41 | 6,499,021 | -0.39(-2.48%) |
Aug 18, 2015 | 15.90 | 16.00 | 15.63 | 15.80 | 5,180,766 | -0.11(-0.71%) |
Aug 17, 2015 | 15.23 | 16.08 | 15.22 | 15.91 | 14,199,003 | +0.63(+4.15%) |
Aug 14, 2015 | 15.32 | 15.53 | 15.15 | 15.28 | 4,973,154 | +0.03(+0.21%) |
Aug 13, 2015 | 15.35 | 15.49 | 14.97 | 15.25 | 6,578,489 | -0.07(-0.46%) |
Aug 12, 2015 | 14.67 | 15.40 | 14.59 | 15.32 | 7,240,863 | +0.59(+4.01%) |
Aug 11, 2015 | 14.63 | 14.83 | 14.54 | 14.73 | 5,208,397 | -0.13(-0.90%) |
Aug 10, 2015 | 14.31 | 14.96 | 14.27 | 14.86 | 12,984,619 | +0.66(+4.62%) |
Aug 07, 2015 | 14.02 | 14.38 | 13.95 | 14.20 | 9,333,013 | +0.27(+1.97%) |
Aug 06, 2015 | 13.71 | 14.24 | 13.27 | 13.93 | 16,026,747 | +0.03(+0.23%) |
Aug 05, 2015 | 14.84 | 15.17 | 13.82 | 13.90 | 14,339,190 | -0.88(-5.96%) |
Aug 04, 2015 | 14.65 | 14.92 | 14.52 | 14.78 | 6,794,187 | +0.10(+0.70%) |
Aug 03, 2015 | 15.08 | 15.12 | 14.63 | 14.68 | 7,333,016 | -0.55(-3.60%) |
Jul 31, 2015 | 15.44 | 15.51 | 15.13 | 15.23 | 7,252,546 | -0.32(-2.04%) |
Jul 30, 2015 | 15.70 | 15.71 | 15.24 | 15.54 | 8,156,377 | -0.27(-1.70%) |
Jul 29, 2015 | 15.36 | 15.83 | 15.30 | 15.81 | 9,364,454 | +0.40(+2.62%) |
Jul 28, 2015 | 15.01 | 15.51 | 14.89 | 15.41 | 8,820,313 | +0.46(+3.09%) |
Jul 27, 2015 | 14.40 | 14.98 | 14.27 | 14.95 | 8,017,040 | +0.42(+2.88%) |
Jul 24, 2015 | 14.55 | 14.64 | 14.36 | 14.53 | 11,244,337 | -0.01(-0.07%) |
Jul 23, 2015 | 14.55 | 14.84 | 14.44 | 14.54 | 12,819,879 | -0.07(-0.51%) |
Jul 22, 2015 | 14.84 | 14.88 | 14.34 | 14.61 | 9,908,965 | -0.29(-1.96%) |
Jul 21, 2015 | 15.09 | 15.28 | 14.76 | 14.90 | 9,888,012 | -0.19(-1.23%) |
Jul 20, 2015 | 15.42 | 15.46 | 14.80 | 15.09 | 10,780,802 | -0.37(-2.40%) |
Jul 17, 2015 | 15.75 | 15.76 | 15.36 | 15.46 | 9,162,894 | -0.30(-1.92%) |
Jul 16, 2015 | 16.12 | 16.22 | 15.60 | 15.76 | 6,598,682 | -0.29(-1.82%) |
Jul 15, 2015 | 16.40 | 16.49 | 15.97 | 16.06 | 7,124,525 | -0.38(-2.29%) |
Jul 14, 2015 | 16.10 | 16.53 | 16.07 | 16.43 | 6,251,593 | +0.33(+2.08%) |
Jul 13, 2015 | 16.37 | 16.42 | 15.98 | 16.10 | 5,779,073 | -0.10(-0.59%) |
Jul 10, 2015 | 16.01 | 16.24 | 15.96 | 16.19 | 3,168,055 | +0.27(+1.70%) |
Jul 09, 2015 | 16.08 | 16.21 | 15.90 | 15.92 | 4,034,115 | +0.01(+0.07%) |
Jul 08, 2015 | 16.08 | 16.23 | 15.88 | 15.91 | 4,942,119 | -0.30(-1.83%) |
Jul 07, 2015 | 15.59 | 16.25 | 15.48 | 16.21 | 7,028,200 | +0.60(+3.88%) |
Jul 06, 2015 | 15.61 | 15.74 | 15.48 | 15.61 | 4,297,203 | -0.17(-1.08%) |
Jul 02, 2015 | 15.32 | 15.77 | 15.77 | 15.77 | 7,334,889 | +0.34(+2.23%) |
Jul 01, 2015 | 15.89 | 15.91 | 15.29 | 15.43 | 8,063,231 | -0.42(-2.68%) |
Jun 30, 2015 | 16.00 | 16.05 | 15.66 | 15.85 | 8,567,434 | -0.06(-0.37%) |
Jun 29, 2015 | 15.83 | 16.05 | 15.78 | 15.91 | 8,140,102 | -0.10(-0.60%) |
Jun 26, 2015 | 16.04 | 16.11 | 15.75 | 16.01 | 5,917,068 | -0.01(-0.03%) |
Jun 25, 2015 | 16.33 | 16.43 | 16.00 | 16.01 | 5,823,126 | -0.34(-2.08%) |
Jun 24, 2015 | 16.43 | 16.52 | 16.26 | 16.35 | 6,615,760 | -0.07(-0.42%) |
Jun 23, 2015 | 16.41 | 16.45 | 16.26 | 16.42 | 7,362,088 | -0.05(-0.32%) |
Jun 22, 2015 | 16.47 | 16.60 | 16.41 | 16.48 | 6,788,017 | +0.12(+0.71%) |
Jun 19, 2015 | 16.74 | 16.76 | 16.34 | 16.36 | 7,805,385 | -0.49(-2.93%) |
Jun 18, 2015 | 16.84 | 16.97 | 16.79 | 16.85 | 4,774,197 | +0.02(+0.09%) |
Jun 17, 2015 | 16.99 | 17.06 | 16.76 | 16.84 | 3,531,706 | -0.13(-0.78%) |
Jun 16, 2015 | 17.01 | 17.09 | 16.90 | 16.97 | 3,869,420 | -0.01(-0.06%) |
Jun 15, 2015 | 16.57 | 17.11 | 16.53 | 16.98 | 7,510,971 | +0.32(+1.91%) |
Jun 12, 2015 | 16.50 | 16.66 | 16.45 | 16.66 | 4,285,641 | +0.03(+0.19%) |
Jun 11, 2015 | 16.70 | 16.75 | 16.58 | 16.63 | 3,398,950 | -0.04(-0.22%) |
Jun 10, 2015 | 16.68 | 16.73 | 16.55 | 16.67 | 4,256,967 | +0.11(+0.64%) |
Jun 09, 2015 | 16.59 | 16.68 | 16.54 | 16.56 | 2,888,765 | +0.00(+0.00%) |
Jun 08, 2015 | 16.73 | 16.78 | 16.51 | 16.56 | 4,998,186 | -0.18(-1.05%) |
Jun 05, 2015 | 16.52 | 16.82 | 16.42 | 16.73 | 5,402,587 | +0.16(+0.96%) |
Jun 04, 2015 | 16.74 | 16.76 | 16.50 | 16.58 | 4,503,276 | -0.21(-1.23%) |
Jun 03, 2015 | 17.03 | 17.07 | 16.76 | 16.78 | 3,866,342 | -0.28(-1.62%) |
Jun 02, 2015 | 17.13 | 17.16 | 16.96 | 17.06 | 3,486,770 | +0.01(+0.06%) |
Jun 01, 2015 | 17.28 | 17.29 | 16.97 | 17.05 | 5,363,105 | -0.15(-0.86%) |
May 29, 2015 | 17.32 | 17.38 | 17.20 | 17.20 | 3,140,436 | -0.15(-0.86%) |
May 28, 2015 | 17.52 | 17.54 | 17.31 | 17.34 | 2,770,744 | -0.23(-1.30%) |
May 27, 2015 | 17.57 | 17.71 | 17.54 | 17.57 | 2,597,183 | +0.00(+0.00%) |
May 26, 2015 | 17.80 | 17.91 | 17.53 | 17.57 | 3,209,822 | -0.31(-1.75%) |
May 22, 2015 | 17.81 | 17.89 | 17.89 | 17.89 | 2,670,883 | -0.01(-0.03%) |
May 21, 2015 | 17.86 | 17.97 | 17.80 | 17.89 | 2,233,155 | +0.01(+0.03%) |
May 20, 2015 | 17.98 | 18.00 | 17.82 | 17.89 | 3,507,197 | -0.08(-0.47%) |
May 19, 2015 | 18.06 | 18.11 | 17.88 | 17.97 | 3,425,432 | -0.08(-0.47%) |
May 18, 2015 | 17.90 | 18.11 | 17.80 | 18.06 | 3,866,873 | +0.17(+0.95%) |
May 15, 2015 | 17.96 | 18.07 | 17.74 | 17.89 | 5,607,140 | -0.19(-1.06%) |
May 14, 2015 | 17.88 | 18.16 | 17.85 | 18.08 | 5,644,392 | +0.27(+1.52%) |
May 13, 2015 | 18.19 | 18.33 | 17.72 | 17.81 | 8,310,411 | -0.23(-1.26%) |
May 12, 2015 | 17.54 | 18.10 | 17.51 | 18.03 | 9,030,850 | +0.50(+2.84%) |
May 11, 2015 | 17.66 | 17.73 | 17.45 | 17.54 | 5,155,468 | -0.16(-0.93%) |
May 08, 2015 | 17.51 | 17.84 | 17.46 | 17.70 | 4,178,619 | +0.21(+1.21%) |
May 07, 2015 | 17.93 | 17.93 | 17.45 | 17.49 | 4,741,891 | -0.31(-1.73%) |
May 06, 2015 | 18.14 | 18.17 | 17.69 | 17.80 | 4,837,488 | -0.30(-1.64%) |
May 05, 2015 | 18.06 | 18.28 | 17.96 | 18.09 | 4,595,887 | +0.08(+0.47%) |
May 04, 2015 | 18.15 | 18.25 | 17.99 | 18.01 | 3,674,980 | -0.14(-0.79%) |
May 01, 2015 | 18.08 | 18.42 | 18.04 | 18.15 | 7,472,766 | -0.02(-0.09%) |
Apr 30, 2015 | 17.80 | 18.29 | 17.77 | 18.17 | 7,162,293 | +0.37(+2.06%) |
Apr 29, 2015 | 17.56 | 17.86 | 17.41 | 17.80 | 7,430,965 | +0.28(+1.57%) |
Apr 28, 2015 | 17.71 | 17.80 | 17.49 | 17.53 | 9,970,478 | -0.17(-0.97%) |
Apr 27, 2015 | 17.80 | 17.83 | 17.55 | 17.70 | 4,913,739 | -0.05(-0.30%) |
Apr 24, 2015 | 17.57 | 17.82 | 17.50 | 17.75 | 8,331,301 | +0.16(+0.89%) |
Apr 23, 2015 | 17.51 | 17.67 | 17.47 | 17.59 | 4,576,772 | +0.10(+0.57%) |
Apr 22, 2015 | 17.68 | 17.72 | 17.44 | 17.49 | 4,556,251 | -0.15(-0.86%) |
Apr 21, 2015 | 17.76 | 17.91 | 17.59 | 17.65 | 3,549,354 | -0.10(-0.59%) |
Apr 20, 2015 | 17.79 | 17.98 | 17.63 | 17.75 | 4,553,467 | -0.01(-0.06%) |
Apr 17, 2015 | 17.96 | 18.00 | 17.71 | 17.76 | 4,186,238 | -0.23(-1.28%) |
Apr 16, 2015 | 17.83 | 18.03 | 17.74 | 17.99 | 5,212,385 | +0.14(+0.79%) |
Apr 15, 2015 | 17.81 | 17.91 | 17.61 | 17.85 | 4,926,987 | +0.16(+0.92%) |
Apr 14, 2015 | 17.57 | 17.83 | 17.56 | 17.69 | 3,886,708 | +0.12(+0.66%) |
Apr 13, 2015 | 17.83 | 17.83 | 17.54 | 17.57 | 3,883,214 | -0.14(-0.77%) |
Apr 10, 2015 | 17.57 | 17.82 | 17.53 | 17.71 | 4,512,962 | +0.16(+0.90%) |
Apr 09, 2015 | 17.52 | 17.58 | 17.45 | 17.55 | 5,557,754 | +0.04(+0.21%) |
Apr 08, 2015 | 17.51 | 17.57 | 17.28 | 17.51 | 6,456,101 | +0.03(+0.15%) |
Apr 07, 2015 | 17.00 | 17.54 | 17.00 | 17.49 | 6,052,489 | +0.30(+1.74%) |
Apr 06, 2015 | 17.14 | 17.22 | 17.01 | 17.19 | 4,722,859 | +0.06(+0.34%) |
Apr 02, 2015 | 17.10 | 17.13 | 17.13 | 17.13 | 5,400,658 | +0.02(+0.09%) |
Apr 01, 2015 | 17.29 | 17.41 | 17.12 | 17.12 | 5,181,057 | -0.16(-0.91%) |
Mar 31, 2015 | 17.26 | 17.55 | 17.15 | 17.27 | 5,263,570 | +0.01(+0.06%) |
Mar 30, 2015 | 16.99 | 17.32 | 16.99 | 17.26 | 3,989,456 | +0.27(+1.57%) |
Mar 27, 2015 | 17.10 | 17.21 | 16.95 | 16.99 | 8,456,292 | -0.10(-0.58%) |
Mar 26, 2015 | 17.14 | 17.26 | 16.94 | 17.09 | 7,924,725 | +0.05(+0.28%) |
Mar 25, 2015 | 16.94 | 17.18 | 16.90 | 17.05 | 5,447,323 | +0.13(+0.78%) |
Mar 24, 2015 | 17.30 | 17.34 | 16.90 | 16.92 | 5,225,758 | -0.38(-2.21%) |
Mar 23, 2015 | 16.97 | 17.36 | 16.92 | 17.30 | 6,079,226 | +0.42(+2.52%) |
Mar 20, 2015 | 16.82 | 17.05 | 16.78 | 16.87 | 8,995,875 | +0.14(+0.85%) |
Mar 19, 2015 | 16.83 | 16.86 | 16.59 | 16.73 | 4,876,456 | -0.17(-0.99%) |
Mar 18, 2015 | 16.36 | 17.04 | 16.34 | 16.90 | 7,326,936 | +0.43(+2.61%) |
Mar 17, 2015 | 16.28 | 16.68 | 16.28 | 16.47 | 5,739,492 | +0.05(+0.29%) |
Mar 16, 2015 | 16.28 | 16.45 | 16.11 | 16.42 | 5,321,730 | +0.08(+0.48%) |
Mar 13, 2015 | 16.41 | 16.44 | 16.14 | 16.34 | 13,037,329 | -0.14(-0.86%) |
Mar 12, 2015 | 16.52 | 16.66 | 16.44 | 16.49 | 4,294,957 | +0.03(+0.16%) |
Mar 11, 2015 | 16.80 | 16.87 | 16.40 | 16.46 | 5,642,483 | -0.44(-2.58%) |
Mar 10, 2015 | 16.52 | 16.93 | 16.37 | 16.90 | 9,045,918 | +0.21(+1.26%) |
Mar 09, 2015 | 16.78 | 17.02 | 16.69 | 16.69 | 8,447,749 | -0.09(-0.56%) |
Mar 06, 2015 | 17.05 | 17.17 | 16.61 | 16.78 | 8,376,957 | -0.37(-2.14%) |
Mar 05, 2015 | 17.10 | 17.36 | 17.03 | 17.15 | 5,461,664 | +0.08(+0.46%) |
Mar 04, 2015 | 17.07 | 17.30 | 17.06 | 17.07 | 3,890,586 | -0.23(-1.30%) |
Mar 03, 2015 | 17.19 | 17.36 | 17.13 | 17.29 | 6,531,798 | +0.08(+0.46%) |
Mar 02, 2015 | 17.50 | 17.53 | 17.18 | 17.21 | 4,352,693 | -0.27(-1.56%) |
Feb 27, 2015 | 17.16 | 17.52 | 17.16 | 17.49 | 6,258,352 | +0.33(+1.93%) |
Feb 26, 2015 | 17.65 | 17.70 | 17.07 | 17.16 | 8,427,590 | -0.55(-3.08%) |
Feb 25, 2015 | 17.64 | 17.87 | 17.64 | 17.70 | 4,858,240 | +0.05(+0.30%) |
Feb 24, 2015 | 17.60 | 17.80 | 17.58 | 17.65 | 4,998,246 | +0.05(+0.30%) |
Feb 23, 2015 | 17.73 | 17.83 | 17.55 | 17.60 | 6,501,384 | -0.24(-1.32%) |
Feb 20, 2015 | 17.71 | 18.03 | 17.62 | 17.83 | 6,326,320 | +0.11(+0.62%) |
Feb 19, 2015 | 17.59 | 17.93 | 17.52 | 17.72 | 8,621,718 | -0.13(-0.73%) |
Feb 18, 2015 | 17.97 | 18.00 | 17.82 | 17.86 | 4,358,698 | -0.18(-1.02%) |
Feb 17, 2015 | 18.05 | 18.19 | 17.73 | 18.04 | 4,571,485 | -0.03(-0.15%) |
Feb 13, 2015 | 18.10 | 18.06 | 18.06 | 18.06 | 6,283,546 | +0.10(+0.55%) |
Feb 12, 2015 | 18.10 | 18.10 | 17.87 | 17.97 | 3,357,277 | +0.09(+0.53%) |
Feb 11, 2015 | 17.92 | 18.09 | 17.84 | 17.87 | 4,068,792 | -0.27(-1.47%) |
Feb 10, 2015 | 18.17 | 18.23 | 17.74 | 18.14 | 4,537,449 | -0.02(-0.12%) |
Feb 09, 2015 | 18.52 | 18.56 | 18.11 | 18.16 | 5,412,307 | -0.35(-1.90%) |
Feb 06, 2015 | 18.88 | 18.88 | 18.22 | 18.51 | 5,111,734 | -0.20(-1.09%) |
Feb 05, 2015 | 18.41 | 18.73 | 18.16 | 18.72 | 5,840,173 | +0.48(+2.65%) |
Feb 04, 2015 | 18.34 | 18.57 | 17.96 | 18.23 | 4,777,783 | -0.30(-1.61%) |
Feb 03, 2015 | 18.36 | 18.70 | 18.28 | 18.53 | 5,438,977 | +0.28(+1.55%) |
Feb 02, 2015 | 18.21 | 18.27 | 17.76 | 18.25 | 8,812,314 | +0.18(+1.02%) |
Jan 30, 2015 | 17.92 | 18.33 | 17.62 | 18.06 | 6,194,056 | +0.04(+0.23%) |
Jan 29, 2015 | 17.38 | 18.11 | 17.29 | 18.02 | 7,183,568 | +0.54(+3.09%) |
Jan 28, 2015 | 18.17 | 18.17 | 17.43 | 17.48 | 5,294,235 | -0.61(-3.36%) |
Jan 27, 2015 | 17.99 | 18.22 | 17.85 | 18.09 | 5,299,485 | -0.03(-0.17%) |
Jan 26, 2015 | 18.37 | 18.44 | 17.96 | 18.12 | 6,072,432 | -0.18(-0.96%) |
Jan 23, 2015 | 18.28 | 18.64 | 18.12 | 18.30 | 6,321,727 | +0.02(+0.11%) |
Jan 22, 2015 | 18.65 | 18.78 | 18.18 | 18.28 | 7,227,179 | -0.25(-1.34%) |
Jan 21, 2015 | 17.81 | 18.60 | 17.71 | 18.53 | 6,027,182 | +0.76(+4.29%) |
Jan 20, 2015 | 17.83 | 17.93 | 17.46 | 17.76 | 5,631,402 | -0.08(-0.44%) |
Jan 16, 2015 | 17.04 | 17.85 | 17.03 | 17.84 | 5,833,869 | +0.77(+4.53%) |
Jan 15, 2015 | 16.84 | 17.42 | 16.75 | 17.07 | 5,962,178 | +0.23(+1.36%) |
Jan 14, 2015 | 16.35 | 16.85 | 16.10 | 16.84 | 8,969,425 | +0.31(+1.88%) |
Jan 13, 2015 | 16.88 | 17.03 | 16.52 | 16.53 | 7,639,258 | -0.44(-2.57%) |
Jan 12, 2015 | 17.64 | 17.76 | 16.88 | 16.96 | 6,465,242 | -0.85(-4.75%) |
Jan 09, 2015 | 17.87 | 17.99 | 17.47 | 17.81 | 4,287,562 | -0.06(-0.35%) |
Jan 08, 2015 | 17.80 | 18.00 | 17.67 | 17.87 | 6,406,436 | +0.22(+1.23%) |
Jan 07, 2015 | 17.43 | 17.68 | 17.14 | 17.66 | 6,911,214 | +0.22(+1.28%) |
Jan 06, 2015 | 17.87 | 18.04 | 16.80 | 17.43 | 10,855,336 | -0.42(-2.35%) |
Jan 05, 2015 | 18.92 | 18.93 | 17.79 | 17.85 | 9,686,320 | -1.26(-6.60%) |
Jan 02, 2015 | 18.75 | 19.19 | 18.68 | 19.11 | 5,005,602 | +0.37(+1.97%) |
Dec 31, 2014 | 18.92 | 18.74 | 18.74 | 18.74 | 5,421,598 | -0.26(-1.37%) |
Dec 30, 2014 | 18.78 | 19.16 | 18.66 | 19.00 | 5,226,649 | +0.15(+0.77%) |
Dec 29, 2014 | 18.45 | 18.89 | 18.40 | 18.86 | 3,543,057 | +0.41(+2.22%) |
Dec 26, 2014 | 18.43 | 18.67 | 18.24 | 18.45 | 2,818,560 | +0.05(+0.28%) |
Dec 24, 2014 | 18.47 | 18.40 | 18.40 | 18.40 | 1,570,251 | +0.13(+0.71%) |
Dec 23, 2014 | 18.38 | 18.48 | 17.89 | 18.27 | 5,906,904 | +0.30(+1.68%) |
Dec 22, 2014 | 17.64 | 18.11 | 17.36 | 17.97 | 8,488,177 | +0.25(+1.44%) |
Dec 19, 2014 | 17.92 | 17.93 | 17.58 | 17.71 | 19,505,560 | -0.22(-1.22%) |
Dec 18, 2014 | 18.68 | 18.71 | 17.67 | 17.93 | 14,101,290 | -0.19(-1.03%) |
Dec 17, 2014 | 17.50 | 18.28 | 17.35 | 18.12 | 10,947,682 | +0.71(+4.08%) |
Dec 16, 2014 | 16.44 | 17.83 | 15.94 | 17.41 | 11,418,455 | +0.61(+3.65%) |
Dec 15, 2014 | 17.14 | 17.39 | 16.46 | 16.79 | 8,914,378 | -0.43(-2.47%) |
Dec 12, 2014 | 17.39 | 17.62 | 17.06 | 17.22 | 8,306,697 | -0.39(-2.21%) |
Dec 11, 2014 | 17.90 | 18.29 | 17.56 | 17.61 | 6,858,655 | -0.30(-1.65%) |
Dec 10, 2014 | 18.37 | 18.37 | 17.68 | 17.90 | 8,978,036 | -0.57(-3.09%) |
Dec 09, 2014 | 18.17 | 18.55 | 17.92 | 18.48 | 9,409,635 | +0.13(+0.71%) |
Dec 08, 2014 | 19.13 | 19.20 | 18.18 | 18.35 | 8,331,878 | -1.00(-5.15%) |
Dec 05, 2014 | 19.77 | 19.81 | 19.28 | 19.34 | 5,692,150 | -0.45(-2.28%) |
Dec 04, 2014 | 19.82 | 20.11 | 19.64 | 19.79 | 4,178,490 | -0.02(-0.08%) |
Dec 03, 2014 | 19.26 | 19.91 | 19.26 | 19.81 | 6,401,399 | +0.55(+2.86%) |
Dec 02, 2014 | 18.69 | 19.46 | 18.69 | 19.26 | 8,337,830 | +0.42(+2.20%) |
Dec 01, 2014 | 18.79 | 19.10 | 18.19 | 18.84 | 14,044,288 | -0.53(-2.76%) |
Nov 28, 2014 | 19.84 | 20.01 | 19.34 | 19.38 | 4,314,980 | -1.04(-5.08%) |
Nov 26, 2014 | 20.17 | 20.42 | 20.42 | 20.42 | 6,037,251 | +0.24(+1.21%) |
Nov 25, 2014 | 20.40 | 20.50 | 20.12 | 20.17 | 4,533,187 | -0.17(-0.82%) |
Nov 24, 2014 | 20.50 | 20.58 | 20.16 | 20.34 | 4,349,094 | -0.18(-0.89%) |
Nov 21, 2014 | 20.49 | 20.82 | 20.44 | 20.52 | 21,217,474 | +0.23(+1.13%) |
Nov 20, 2014 | 19.92 | 20.35 | 19.89 | 20.29 | 6,089,890 | +0.28(+1.37%) |
Nov 19, 2014 | 19.47 | 20.05 | 19.47 | 20.02 | 6,053,643 | +0.50(+2.58%) |
Nov 18, 2014 | 19.41 | 19.68 | 19.24 | 19.51 | 5,617,111 | +0.10(+0.53%) |
Nov 17, 2014 | 19.20 | 19.49 | 19.20 | 19.41 | 3,813,210 | +0.09(+0.46%) |
Nov 14, 2014 | 19.48 | 19.58 | 19.24 | 19.32 | 4,049,282 | -0.02(-0.11%) |
Nov 13, 2014 | 19.62 | 19.85 | 19.24 | 19.34 | 5,149,651 | -0.28(-1.40%) |
Nov 12, 2014 | 19.43 | 19.65 | 19.33 | 19.62 | 4,684,061 | +0.04(+0.19%) |
Nov 11, 2014 | 19.60 | 19.64 | 19.24 | 19.58 | 3,943,750 | +0.00(+0.00%) |
Nov 10, 2014 | 19.60 | 19.77 | 19.39 | 19.58 | 4,721,964 | +0.06(+0.29%) |
Nov 07, 2014 | 19.26 | 19.55 | 19.14 | 19.52 | 5,110,178 | +0.54(+2.87%) |
Nov 06, 2014 | 19.00 | 19.18 | 18.82 | 18.98 | 3,828,782 | -0.07(-0.38%) |
Nov 05, 2014 | 18.91 | 19.17 | 18.81 | 19.05 | 4,476,782 | +0.14(+0.74%) |
Nov 04, 2014 | 19.02 | 19.34 | 18.90 | 18.91 | 5,437,668 | -0.34(-1.75%) |
Nov 03, 2014 | 19.15 | 19.54 | 18.97 | 19.25 | 10,320,705 | +0.10(+0.51%) |
Oct 31, 2014 | 19.84 | 19.84 | 18.89 | 19.15 | 10,197,472 | -0.14(-0.73%) |
Oct 30, 2014 | 19.70 | 19.98 | 19.26 | 19.29 | 4,785,622 | -0.47(-2.39%) |
Oct 29, 2014 | 19.90 | 19.97 | 19.40 | 19.76 | 6,932,645 | -0.08(-0.41%) |
Oct 28, 2014 | 19.75 | 20.04 | 19.70 | 19.84 | 5,396,024 | +0.09(+0.47%) |
Oct 27, 2014 | 19.64 | 19.92 | 19.79 | 19.75 | 4,572,951 | -0.04(-0.21%) |
Oct 24, 2014 | 19.66 | 20.02 | 19.50 | 19.79 | 8,310,749 | +0.14(+0.71%) |
Oct 23, 2014 | 19.68 | 19.87 | 19.48 | 19.65 | 3,893,340 | +0.11(+0.55%) |
Oct 22, 2014 | 19.79 | 20.05 | 19.54 | 19.54 | 4,637,394 | -0.20(-0.99%) |
Oct 21, 2014 | 19.68 | 20.07 | 19.65 | 19.74 | 4,202,109 | +0.17(+0.87%) |
Oct 20, 2014 | 19.36 | 19.76 | 19.14 | 19.57 | 7,090,615 | +0.31(+1.60%) |
Oct 17, 2014 | 19.79 | 20.00 | 19.10 | 19.26 | 8,859,548 | -0.28(-1.42%) |
Oct 16, 2014 | 18.42 | 19.61 | 18.28 | 19.54 | 11,199,617 | +0.88(+4.71%) |
Oct 15, 2014 | 17.11 | 18.81 | 16.95 | 18.66 | 13,567,374 | +0.92(+5.19%) |
Oct 14, 2014 | 17.40 | 18.24 | 16.27 | 17.74 | 18,802,938 | +0.24(+1.35%) |
Oct 13, 2014 | 18.51 | 18.74 | 17.36 | 17.50 | 10,125,913 | -1.15(-6.17%) |
Oct 10, 2014 | 18.77 | 19.01 | 18.63 | 18.66 | 15,465,768 | -0.27(-1.44%) |
Oct 09, 2014 | 19.53 | 19.66 | 18.26 | 18.93 | 10,194,470 | -0.72(-3.69%) |
Oct 08, 2014 | 19.94 | 19.96 | 19.33 | 19.65 | 9,189,204 | -0.31(-1.55%) |
Oct 07, 2014 | 20.08 | 20.29 | 19.96 | 19.96 | 2,603,833 | -0.13(-0.67%) |
Oct 06, 2014 | 20.17 | 20.25 | 19.96 | 20.09 | 4,563,534 | -0.08(-0.38%) |
Oct 03, 2014 | 20.27 | 20.36 | 20.13 | 20.17 | 2,973,109 | -0.05(-0.25%) |
Oct 02, 2014 | 20.33 | 20.43 | 19.81 | 20.22 | 6,511,660 | -0.14(-0.71%) |