Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.58 | 13.02 | 12.51 | 12.98 | 10,334,411 | +0.54(+4.34%) |
Sep 29, 2015 | 12.32 | 12.47 | 12.15 | 12.44 | 7,023,651 | +0.22(+1.83%) |
Sep 28, 2015 | 12.80 | 12.81 | 12.19 | 12.22 | 6,473,126 | -0.73(-5.61%) |
Sep 25, 2015 | 13.37 | 13.41 | 12.86 | 12.94 | 6,535,802 | -0.25(-1.93%) |
Sep 24, 2015 | 13.14 | 13.28 | 12.79 | 13.20 | 4,848,077 | +0.02(+0.18%) |
Sep 23, 2015 | 13.88 | 13.95 | 13.13 | 13.17 | 3,691,603 | -0.63(-4.53%) |
Sep 22, 2015 | 13.93 | 13.93 | 13.54 | 13.80 | 3,617,485 | -0.13(-0.94%) |
Sep 21, 2015 | 13.98 | 14.13 | 13.80 | 13.93 | 4,091,570 | -0.01(-0.06%) |
Sep 18, 2015 | 14.01 | 14.12 | 13.68 | 13.94 | 5,796,617 | -0.24(-1.69%) |
Sep 17, 2015 | 14.68 | 14.68 | 14.15 | 14.18 | 3,848,571 | -0.38(-2.60%) |
Sep 16, 2015 | 14.54 | 14.61 | 14.29 | 14.56 | 3,893,858 | +0.02(+0.11%) |
Sep 15, 2015 | 14.63 | 14.73 | 14.36 | 14.54 | 4,361,991 | -0.05(-0.32%) |
Sep 14, 2015 | 14.70 | 14.87 | 14.49 | 14.59 | 3,854,893 | -0.18(-1.20%) |
Sep 11, 2015 | 14.72 | 15.17 | 14.61 | 14.76 | 3,583,828 | -0.09(-0.62%) |
Sep 10, 2015 | 15.03 | 15.19 | 14.82 | 14.86 | 4,258,277 | -0.24(-1.59%) |
Sep 09, 2015 | 15.68 | 15.80 | 15.01 | 15.10 | 2,950,584 | -0.12(-0.81%) |
Sep 08, 2015 | 15.06 | 15.32 | 14.85 | 15.22 | 3,745,950 | +0.52(+3.52%) |
Sep 04, 2015 | 14.42 | 14.70 | 14.70 | 14.70 | 6,143,972 | +0.09(+0.63%) |
Sep 03, 2015 | 14.46 | 14.86 | 14.32 | 14.61 | 7,548,305 | +0.33(+2.33%) |
Sep 02, 2015 | 15.25 | 15.44 | 14.06 | 14.28 | 10,081,082 | -0.90(-5.90%) |
Sep 01, 2015 | 15.20 | 15.34 | 14.97 | 15.17 | 2,358,325 | -0.24(-1.55%) |
Aug 31, 2015 | 15.25 | 15.71 | 15.13 | 15.41 | 1,763,245 | +0.13(+0.86%) |
Aug 28, 2015 | 15.14 | 15.49 | 15.07 | 15.28 | 1,142,352 | +0.12(+0.76%) |
Aug 27, 2015 | 14.79 | 15.37 | 14.79 | 15.17 | 2,428,704 | +0.65(+4.47%) |
Aug 26, 2015 | 14.83 | 14.49 | 14.37 | 14.52 | 1,426,488 | +0.02(+0.16%) |
Aug 25, 2015 | 15.53 | 15.54 | 14.45 | 14.49 | 1,925,428 | -0.37(-2.49%) |
Aug 24, 2015 | 14.67 | 15.51 | 14.44 | 14.86 | 1,827,068 | -0.53(-3.46%) |
Aug 21, 2015 | 15.20 | 15.62 | 15.10 | 15.40 | 1,688,711 | -0.02(-0.10%) |
Aug 20, 2015 | 15.59 | 15.75 | 15.41 | 15.41 | 988,684 | -0.29(-1.82%) |
Aug 19, 2015 | 15.96 | 16.17 | 15.53 | 15.70 | 934,938 | -0.30(-1.88%) |
Aug 18, 2015 | 16.45 | 16.46 | 15.95 | 16.00 | 718,709 | -0.38(-2.31%) |
Aug 17, 2015 | 16.14 | 16.42 | 15.95 | 16.38 | 3,021,391 | +0.19(+1.19%) |
Aug 14, 2015 | 16.02 | 16.19 | 15.95 | 16.19 | 1,132,799 | +0.16(+1.01%) |
Aug 13, 2015 | 16.09 | 16.34 | 15.85 | 16.02 | 1,214,600 | -0.09(-0.58%) |
Aug 12, 2015 | 16.27 | 16.42 | 16.01 | 16.12 | 1,452,750 | -0.34(-2.06%) |
Aug 11, 2015 | 16.82 | 16.82 | 16.36 | 16.46 | 1,307,312 | -0.50(-2.96%) |
Aug 10, 2015 | 16.90 | 16.98 | 16.62 | 16.96 | 1,265,047 | +0.28(+1.67%) |
Aug 07, 2015 | 17.41 | 17.57 | 16.64 | 16.68 | 902,304 | -0.72(-4.13%) |
Aug 06, 2015 | 17.73 | 17.89 | 17.30 | 17.40 | 1,274,839 | +0.18(+1.03%) |
Aug 05, 2015 | 17.37 | 17.64 | 17.14 | 17.22 | 1,294,516 | +0.02(+0.13%) |
Aug 04, 2015 | 17.20 | 17.45 | 17.06 | 17.20 | 1,345,396 | +0.05(+0.31%) |
Aug 03, 2015 | 17.60 | 17.60 | 17.01 | 17.14 | 1,681,335 | -0.45(-2.57%) |
Jul 31, 2015 | 17.63 | 18.37 | 16.84 | 17.60 | 3,540,808 | -0.02(-0.13%) |
Jul 30, 2015 | 17.65 | 17.80 | 17.49 | 17.62 | 1,262,518 | -0.14(-0.78%) |
Jul 29, 2015 | 17.58 | 17.82 | 17.35 | 17.76 | 1,464,029 | +0.35(+2.02%) |
Jul 28, 2015 | 17.16 | 17.40 | 16.97 | 17.40 | 1,118,363 | +0.28(+1.61%) |
Jul 27, 2015 | 17.34 | 17.41 | 17.05 | 17.13 | 1,001,528 | -0.27(-1.54%) |
Jul 24, 2015 | 17.86 | 17.98 | 17.33 | 17.40 | 1,413,681 | -0.57(-3.19%) |
Jul 23, 2015 | 18.18 | 18.26 | 17.91 | 17.97 | 1,302,362 | -0.14(-0.76%) |
Jul 22, 2015 | 18.12 | 18.21 | 17.92 | 18.11 | 850,427 | -0.06(-0.34%) |
Jul 21, 2015 | 18.14 | 18.38 | 17.89 | 18.17 | 2,298,156 | +0.04(+0.21%) |
Jul 20, 2015 | 18.58 | 18.58 | 17.98 | 18.13 | 2,701,383 | -0.39(-2.11%) |
Jul 17, 2015 | 18.74 | 18.87 | 18.41 | 18.52 | 2,885,990 | -0.21(-1.10%) |
Jul 16, 2015 | 19.32 | 19.32 | 18.68 | 18.73 | 1,825,511 | -0.44(-2.32%) |
Jul 15, 2015 | 19.49 | 19.51 | 19.10 | 19.17 | 1,682,197 | -0.41(-2.07%) |
Jul 14, 2015 | 19.41 | 19.61 | 19.41 | 19.58 | 921,649 | -0.01(-0.04%) |
Jul 13, 2015 | 19.48 | 19.72 | 19.42 | 19.59 | 928,346 | +0.25(+1.31%) |
Jul 10, 2015 | 19.46 | 19.57 | 19.13 | 19.33 | 1,129,917 | +0.17(+0.88%) |
Jul 09, 2015 | 19.55 | 19.66 | 19.16 | 19.16 | 1,349,903 | -0.10(-0.52%) |
Jul 08, 2015 | 18.90 | 19.33 | 18.80 | 19.26 | 2,443,903 | +0.13(+0.68%) |
Jul 07, 2015 | 19.52 | 19.66 | 18.95 | 19.13 | 3,750,822 | -0.45(-2.31%) |
Jul 06, 2015 | 19.44 | 19.72 | 19.39 | 19.59 | 1,927,262 | -0.05(-0.23%) |
Jul 02, 2015 | 20.34 | 19.63 | 19.63 | 19.63 | 2,061,959 | -0.55(-2.73%) |
Jul 01, 2015 | 20.79 | 20.80 | 20.11 | 20.18 | 2,387,685 | -0.44(-2.15%) |
Jun 30, 2015 | 20.76 | 21.10 | 20.49 | 20.63 | 1,252,392 | +0.09(+0.45%) |
Jun 29, 2015 | 21.05 | 21.22 | 20.51 | 20.53 | 1,155,591 | -0.71(-3.35%) |
Jun 26, 2015 | 21.34 | 21.55 | 21.12 | 21.25 | 4,039,942 | -0.04(-0.18%) |
Jun 25, 2015 | 20.90 | 21.32 | 20.82 | 21.28 | 2,043,809 | +0.44(+2.13%) |
Jun 24, 2015 | 21.09 | 21.22 | 20.75 | 20.84 | 1,134,976 | -0.15(-0.73%) |
Jun 23, 2015 | 21.38 | 21.57 | 20.98 | 20.99 | 1,483,608 | -0.32(-1.51%) |
Jun 22, 2015 | 21.47 | 21.70 | 21.22 | 21.31 | 1,050,147 | -0.05(-0.21%) |
Jun 19, 2015 | 21.66 | 21.67 | 21.33 | 21.36 | 1,628,680 | -0.26(-1.20%) |
Jun 18, 2015 | 21.61 | 21.80 | 21.46 | 21.62 | 1,832,611 | +0.11(+0.53%) |
Jun 17, 2015 | 21.93 | 22.21 | 21.28 | 21.51 | 1,321,782 | -0.34(-1.54%) |
Jun 16, 2015 | 21.85 | 21.94 | 21.75 | 21.84 | 935,467 | +0.06(+0.28%) |
Jun 15, 2015 | 21.51 | 21.84 | 21.38 | 21.78 | 928,687 | -0.04(-0.18%) |
Jun 12, 2015 | 21.82 | 21.93 | 21.65 | 21.82 | 532,206 | -0.17(-0.77%) |
Jun 11, 2015 | 22.23 | 22.31 | 21.90 | 21.99 | 627,056 | -0.24(-1.10%) |
Jun 10, 2015 | 22.20 | 22.47 | 22.08 | 22.23 | 652,596 | +0.26(+1.18%) |
Jun 09, 2015 | 21.90 | 22.21 | 21.84 | 21.97 | 1,322,121 | +0.04(+0.17%) |
Jun 08, 2015 | 22.03 | 22.19 | 21.91 | 21.93 | 689,135 | -0.25(-1.14%) |
Jun 05, 2015 | 22.22 | 22.32 | 22.03 | 22.19 | 544,648 | -0.05(-0.24%) |
Jun 04, 2015 | 22.45 | 22.45 | 22.10 | 22.24 | 629,957 | -0.36(-1.59%) |
Jun 03, 2015 | 22.24 | 22.68 | 22.21 | 22.60 | 1,008,818 | +0.41(+1.83%) |
Jun 02, 2015 | 22.11 | 22.52 | 22.01 | 22.19 | 577,150 | +0.06(+0.28%) |
Jun 01, 2015 | 22.49 | 22.59 | 22.06 | 22.13 | 972,067 | -0.24(-1.09%) |
May 29, 2015 | 22.48 | 22.55 | 22.26 | 22.38 | 893,990 | -0.15(-0.68%) |
May 28, 2015 | 22.39 | 22.55 | 22.26 | 22.53 | 697,141 | +0.12(+0.55%) |
May 27, 2015 | 22.44 | 22.47 | 22.16 | 22.41 | 1,639,518 | +0.07(+0.31%) |
May 26, 2015 | 22.62 | 22.92 | 21.95 | 22.34 | 1,932,833 | -0.39(-1.72%) |
May 22, 2015 | 23.33 | 22.73 | 22.73 | 22.73 | 847,597 | -0.57(-2.43%) |
May 21, 2015 | 22.92 | 23.53 | 22.91 | 23.30 | 1,241,352 | +0.42(+1.84%) |
May 20, 2015 | 22.96 | 23.21 | 22.77 | 22.88 | 1,929,712 | +0.08(+0.34%) |
May 19, 2015 | 22.32 | 22.80 | 22.16 | 22.80 | 1,378,136 | +0.49(+2.20%) |
May 18, 2015 | 21.86 | 22.43 | 21.61 | 22.31 | 1,216,655 | +0.36(+1.64%) |
May 15, 2015 | 22.46 | 22.46 | 21.91 | 21.95 | 1,214,304 | -0.44(-1.98%) |
May 14, 2015 | 21.90 | 22.50 | 21.71 | 22.39 | 1,257,217 | +0.67(+3.06%) |
May 13, 2015 | 21.90 | 21.90 | 21.54 | 21.73 | 727,508 | -0.05(-0.25%) |
May 12, 2015 | 22.08 | 22.08 | 21.67 | 21.78 | 966,060 | -0.41(-1.86%) |
May 11, 2015 | 22.56 | 22.59 | 22.18 | 22.19 | 722,637 | -0.42(-1.86%) |
May 08, 2015 | 22.86 | 23.00 | 22.49 | 22.62 | 702,845 | +0.11(+0.48%) |
May 07, 2015 | 22.44 | 22.55 | 21.83 | 22.51 | 1,454,451 | +0.00(+0.00%) |
May 06, 2015 | 22.47 | 22.76 | 22.18 | 22.51 | 904,179 | +0.09(+0.41%) |
May 05, 2015 | 23.17 | 23.43 | 22.36 | 22.42 | 1,454,805 | -0.75(-3.25%) |
May 04, 2015 | 23.33 | 23.67 | 23.14 | 23.17 | 1,204,163 | +0.35(+1.53%) |
May 01, 2015 | 22.57 | 22.91 | 22.46 | 22.82 | 1,059,750 | +0.37(+1.66%) |
Apr 30, 2015 | 22.68 | 22.86 | 22.41 | 22.45 | 1,390,547 | -0.37(-1.63%) |
Apr 29, 2015 | 23.24 | 23.32 | 22.76 | 22.82 | 1,388,866 | -0.55(-2.34%) |
Apr 28, 2015 | 22.49 | 23.68 | 22.46 | 23.37 | 3,014,386 | +0.08(+0.33%) |
Apr 27, 2015 | 23.45 | 23.48 | 23.00 | 23.29 | 1,042,223 | -0.15(-0.65%) |
Apr 24, 2015 | 23.56 | 23.68 | 23.38 | 23.44 | 795,123 | -0.08(-0.32%) |
Apr 23, 2015 | 23.59 | 23.72 | 23.46 | 23.52 | 802,749 | -0.12(-0.51%) |
Apr 22, 2015 | 23.72 | 23.83 | 23.38 | 23.64 | 574,764 | -0.03(-0.13%) |
Apr 21, 2015 | 24.11 | 24.21 | 23.49 | 23.67 | 741,765 | -0.42(-1.74%) |
Apr 20, 2015 | 24.15 | 24.29 | 23.86 | 24.09 | 1,950,315 | +0.12(+0.51%) |
Apr 17, 2015 | 24.08 | 24.28 | 23.91 | 23.97 | 700,790 | -0.24(-1.00%) |
Apr 16, 2015 | 24.42 | 24.55 | 24.20 | 24.21 | 583,510 | -0.21(-0.84%) |
Apr 15, 2015 | 24.40 | 24.68 | 24.19 | 24.42 | 1,007,351 | +0.10(+0.41%) |
Apr 14, 2015 | 24.52 | 24.66 | 24.22 | 24.32 | 1,210,124 | -0.14(-0.59%) |
Apr 13, 2015 | 24.59 | 24.75 | 24.40 | 24.46 | 975,670 | +0.05(+0.22%) |
Apr 10, 2015 | 24.23 | 24.53 | 24.08 | 24.41 | 1,211,579 | +0.30(+1.26%) |
Apr 09, 2015 | 23.89 | 24.17 | 23.76 | 24.11 | 1,400,654 | +0.24(+1.02%) |
Apr 08, 2015 | 24.14 | 24.26 | 23.82 | 23.86 | 1,267,193 | -0.30(-1.23%) |
Apr 07, 2015 | 24.11 | 24.31 | 24.08 | 24.16 | 1,731,464 | -0.05(-0.22%) |
Apr 06, 2015 | 23.77 | 24.21 | 23.77 | 24.21 | 2,052,363 | +0.29(+1.21%) |
Apr 02, 2015 | 24.21 | 23.92 | 23.92 | 23.92 | 2,035,991 | -0.40(-1.63%) |
Apr 01, 2015 | 24.48 | 24.48 | 23.97 | 24.32 | 1,996,194 | -0.04(-0.16%) |
Mar 31, 2015 | 24.48 | 24.71 | 24.18 | 24.36 | 2,387,200 | -0.28(-1.14%) |
Mar 30, 2015 | 24.17 | 24.85 | 23.97 | 24.64 | 4,603,830 | +1.07(+4.55%) |
Mar 27, 2015 | 25.82 | 26.10 | 23.17 | 23.57 | 12,911,272 | +2.90(+14.01%) |
Mar 26, 2015 | 20.56 | 20.82 | 20.48 | 20.67 | 1,314,668 | +0.10(+0.48%) |
Mar 25, 2015 | 21.34 | 21.58 | 20.55 | 20.57 | 1,350,446 | -0.75(-3.53%) |
Mar 24, 2015 | 21.45 | 21.53 | 21.21 | 21.32 | 970,602 | -0.15(-0.71%) |
Mar 23, 2015 | 21.74 | 21.82 | 21.19 | 21.47 | 1,619,531 | -0.76(-3.42%) |
Mar 20, 2015 | 21.13 | 22.27 | 21.03 | 22.23 | 3,201,673 | +0.91(+4.28%) |
Mar 19, 2015 | 21.74 | 21.88 | 21.31 | 21.32 | 682,059 | -0.56(-2.57%) |
Mar 18, 2015 | 21.92 | 22.04 | 21.35 | 21.89 | 1,133,104 | -0.16(-0.72%) |
Mar 17, 2015 | 22.01 | 22.17 | 21.82 | 22.04 | 832,107 | +0.02(+0.10%) |
Mar 16, 2015 | 22.11 | 22.12 | 21.61 | 22.02 | 1,477,768 | -0.11(-0.52%) |
Mar 13, 2015 | 22.52 | 22.73 | 22.09 | 22.14 | 848,361 | -0.54(-2.38%) |
Mar 12, 2015 | 22.67 | 22.87 | 22.45 | 22.68 | 587,485 | +0.22(+0.98%) |
Mar 11, 2015 | 22.13 | 22.52 | 22.07 | 22.46 | 1,030,767 | +0.41(+1.86%) |
Mar 10, 2015 | 22.85 | 23.04 | 22.04 | 22.04 | 1,420,108 | -1.16(-5.01%) |
Mar 09, 2015 | 23.25 | 23.64 | 23.06 | 23.21 | 979,255 | +0.01(+0.03%) |
Mar 06, 2015 | 22.93 | 23.54 | 22.85 | 23.20 | 2,050,366 | +0.06(+0.26%) |
Mar 05, 2015 | 23.06 | 23.16 | 22.51 | 23.14 | 1,230,346 | +0.14(+0.63%) |
Mar 04, 2015 | 21.31 | 23.00 | 21.36 | 23.00 | 2,732,940 | +1.63(+7.65%) |
Mar 03, 2015 | 21.57 | 21.57 | 21.33 | 21.36 | 462,684 | -0.24(-1.13%) |
Mar 02, 2015 | 21.24 | 21.69 | 21.19 | 21.60 | 575,151 | +0.29(+1.35%) |
Feb 27, 2015 | 21.44 | 21.57 | 21.20 | 21.32 | 960,030 | -0.23(-1.06%) |
Feb 26, 2015 | 21.71 | 21.90 | 21.40 | 21.54 | 701,794 | -0.27(-1.25%) |
Feb 25, 2015 | 21.47 | 21.89 | 21.44 | 21.82 | 662,188 | +0.37(+1.74%) |
Feb 24, 2015 | 21.29 | 21.53 | 21.18 | 21.44 | 811,395 | +0.20(+0.93%) |
Feb 23, 2015 | 21.11 | 21.28 | 20.90 | 21.25 | 672,354 | +0.05(+0.22%) |
Feb 20, 2015 | 21.28 | 21.41 | 20.94 | 21.20 | 639,041 | -0.19(-0.89%) |
Feb 19, 2015 | 20.51 | 22.06 | 20.51 | 21.39 | 2,569,050 | +0.71(+3.42%) |
Feb 18, 2015 | 20.52 | 20.78 | 20.46 | 20.68 | 859,366 | +0.06(+0.29%) |
Feb 17, 2015 | 20.68 | 20.90 | 20.46 | 20.62 | 879,697 | -0.14(-0.66%) |
Feb 13, 2015 | 20.75 | 20.76 | 20.76 | 20.76 | 1,015,956 | +0.10(+0.48%) |
Feb 12, 2015 | 20.52 | 20.74 | 20.51 | 20.66 | 594,681 | +0.33(+1.61%) |
Feb 11, 2015 | 20.43 | 20.64 | 20.23 | 20.33 | 990,834 | -0.09(-0.45%) |
Feb 10, 2015 | 20.90 | 21.04 | 20.35 | 20.43 | 1,721,419 | -0.37(-1.79%) |
Feb 09, 2015 | 20.16 | 20.81 | 20.05 | 20.80 | 2,538,856 | +0.87(+4.39%) |
Feb 06, 2015 | 19.65 | 20.12 | 19.26 | 19.92 | 1,821,424 | +0.43(+2.22%) |
Feb 05, 2015 | 18.95 | 19.75 | 18.80 | 19.49 | 1,451,397 | +0.67(+3.57%) |
Feb 04, 2015 | 19.03 | 19.29 | 18.77 | 18.82 | 891,302 | -0.36(-1.89%) |
Feb 03, 2015 | 19.16 | 19.25 | 18.81 | 19.18 | 1,178,431 | +0.11(+0.59%) |
Feb 02, 2015 | 19.01 | 19.29 | 18.68 | 19.07 | 991,063 | +0.16(+0.84%) |
Jan 30, 2015 | 18.78 | 19.22 | 18.78 | 18.91 | 902,542 | -0.08(-0.44%) |
Jan 29, 2015 | 18.83 | 18.99 | 18.65 | 18.99 | 924,359 | +0.23(+1.25%) |
Jan 28, 2015 | 19.28 | 19.29 | 18.73 | 18.76 | 978,895 | -0.39(-2.05%) |
Jan 27, 2015 | 18.88 | 19.22 | 18.80 | 19.15 | 892,734 | -0.03(-0.16%) |
Jan 26, 2015 | 18.96 | 19.28 | 18.81 | 19.18 | 722,811 | +0.17(+0.91%) |
Jan 23, 2015 | 19.07 | 19.11 | 18.72 | 19.01 | 923,909 | -0.14(-0.75%) |
Jan 22, 2015 | 18.77 | 19.15 | 18.51 | 19.15 | 1,247,370 | +0.47(+2.50%) |
Jan 21, 2015 | 17.91 | 18.74 | 17.79 | 18.68 | 1,731,666 | +0.75(+4.16%) |
Jan 20, 2015 | 17.94 | 18.04 | 17.55 | 17.94 | 1,018,640 | +0.10(+0.55%) |
Jan 16, 2015 | 17.19 | 17.86 | 17.12 | 17.84 | 1,113,567 | +0.58(+3.37%) |
Jan 15, 2015 | 17.57 | 17.76 | 17.25 | 17.26 | 629,968 | -0.22(-1.25%) |
Jan 14, 2015 | 17.10 | 17.52 | 17.00 | 17.48 | 974,677 | +0.10(+0.56%) |
Jan 13, 2015 | 17.52 | 18.05 | 17.16 | 17.38 | 1,414,495 | +0.13(+0.74%) |
Jan 12, 2015 | 16.91 | 17.31 | 16.80 | 17.25 | 939,852 | +0.42(+2.51%) |
Jan 09, 2015 | 17.10 | 17.11 | 16.70 | 16.83 | 609,540 | -0.27(-1.59%) |
Jan 08, 2015 | 16.99 | 17.21 | 16.85 | 17.10 | 700,708 | +0.32(+1.93%) |
Jan 07, 2015 | 16.87 | 16.88 | 16.67 | 16.78 | 734,269 | +0.07(+0.41%) |
Jan 06, 2015 | 16.95 | 17.09 | 16.59 | 16.71 | 1,280,955 | -0.23(-1.34%) |
Jan 05, 2015 | 17.25 | 17.25 | 16.82 | 16.93 | 760,482 | -0.41(-2.39%) |
Jan 02, 2015 | 17.33 | 17.42 | 17.00 | 17.35 | 683,926 | +0.17(+1.01%) |
Dec 31, 2014 | 17.55 | 17.18 | 17.18 | 17.18 | 738,578 | -0.35(-1.98%) |
Dec 30, 2014 | 17.60 | 17.76 | 17.51 | 17.52 | 657,719 | -0.03(-0.17%) |
Dec 29, 2014 | 17.51 | 17.70 | 17.45 | 17.55 | 602,834 | +0.14(+0.78%) |
Dec 26, 2014 | 17.28 | 17.53 | 17.22 | 17.42 | 383,181 | +0.24(+1.41%) |
Dec 24, 2014 | 17.16 | 17.18 | 17.18 | 17.18 | 359,014 | +0.08(+0.44%) |
Dec 23, 2014 | 17.11 | 17.30 | 16.98 | 17.10 | 700,303 | +0.10(+0.58%) |
Dec 22, 2014 | 16.83 | 17.04 | 16.78 | 17.00 | 836,880 | +0.21(+1.26%) |
Dec 19, 2014 | 16.69 | 17.02 | 16.68 | 16.79 | 1,638,188 | +0.06(+0.36%) |
Dec 18, 2014 | 16.85 | 16.96 | 16.57 | 16.73 | 1,074,501 | +0.16(+0.96%) |
Dec 17, 2014 | 16.05 | 16.59 | 16.05 | 16.57 | 1,263,957 | +0.57(+3.53%) |
Dec 16, 2014 | 15.99 | 16.53 | 15.41 | 16.01 | 1,601,507 | -0.60(-3.59%) |
Dec 15, 2014 | 16.92 | 16.92 | 16.49 | 16.60 | 1,714,886 | -0.13(-0.77%) |
Dec 12, 2014 | 17.36 | 17.46 | 16.63 | 16.73 | 2,110,713 | -0.96(-5.42%) |
Dec 11, 2014 | 18.22 | 18.31 | 17.55 | 17.69 | 2,062,022 | -0.86(-4.64%) |
Dec 10, 2014 | 18.96 | 19.01 | 18.51 | 18.55 | 1,059,103 | -0.45(-2.38%) |
Dec 09, 2014 | 18.71 | 19.00 | 18.52 | 19.00 | 1,264,338 | +0.05(+0.28%) |
Dec 08, 2014 | 18.99 | 19.07 | 18.80 | 18.95 | 721,640 | -0.13(-0.67%) |
Dec 05, 2014 | 19.08 | 19.32 | 19.06 | 19.08 | 772,128 | +0.01(+0.04%) |
Dec 04, 2014 | 19.32 | 19.42 | 18.99 | 19.07 | 796,084 | -0.32(-1.63%) |
Dec 03, 2014 | 18.92 | 19.47 | 18.89 | 19.39 | 685,895 | +0.45(+2.35%) |
Dec 02, 2014 | 18.93 | 19.05 | 18.73 | 18.94 | 1,197,991 | +0.06(+0.32%) |
Dec 01, 2014 | 18.96 | 19.06 | 18.82 | 18.88 | 981,703 | -0.10(-0.52%) |
Nov 28, 2014 | 19.02 | 19.25 | 18.93 | 18.98 | 739,212 | -0.18(-0.94%) |
Nov 26, 2014 | 19.22 | 19.16 | 19.16 | 19.16 | 571,003 | -0.02(-0.08%) |
Nov 25, 2014 | 19.40 | 19.46 | 19.15 | 19.17 | 764,941 | -0.23(-1.20%) |
Nov 24, 2014 | 19.38 | 19.50 | 19.24 | 19.41 | 593,379 | +0.06(+0.31%) |
Nov 21, 2014 | 19.32 | 19.59 | 19.26 | 19.35 | 796,629 | +0.26(+1.34%) |
Nov 20, 2014 | 18.86 | 19.11 | 18.80 | 19.09 | 633,296 | +0.15(+0.80%) |
Nov 19, 2014 | 19.09 | 19.09 | 18.82 | 18.94 | 664,307 | -0.16(-0.83%) |
Nov 18, 2014 | 19.08 | 19.38 | 19.06 | 19.10 | 655,265 | +0.02(+0.12%) |
Nov 17, 2014 | 19.03 | 19.17 | 18.94 | 19.08 | 717,335 | +0.04(+0.20%) |
Nov 14, 2014 | 19.08 | 19.28 | 19.00 | 19.04 | 989,911 | -0.04(-0.20%) |
Nov 13, 2014 | 19.26 | 19.29 | 18.91 | 19.08 | 723,064 | -0.13(-0.67%) |
Nov 12, 2014 | 18.71 | 19.22 | 18.68 | 19.20 | 818,078 | +0.39(+2.08%) |
Nov 11, 2014 | 19.04 | 19.16 | 18.69 | 18.81 | 1,021,403 | -0.20(-1.07%) |
Nov 10, 2014 | 19.01 | 19.13 | 18.92 | 19.02 | 543,783 | +0.01(+0.04%) |
Nov 07, 2014 | 18.88 | 19.02 | 18.88 | 19.01 | 1,336,316 | +0.12(+0.64%) |
Nov 06, 2014 | 18.78 | 19.03 | 18.69 | 18.89 | 964,702 | +0.08(+0.40%) |
Nov 05, 2014 | 18.51 | 18.83 | 18.41 | 18.81 | 954,752 | +0.44(+2.40%) |
Nov 04, 2014 | 18.12 | 18.41 | 18.11 | 18.37 | 792,953 | +0.15(+0.82%) |
Nov 03, 2014 | 18.15 | 18.60 | 18.12 | 18.22 | 1,009,155 | +0.08(+0.45%) |
Oct 31, 2014 | 18.30 | 18.35 | 18.01 | 18.14 | 1,361,344 | +0.12(+0.66%) |
Oct 30, 2014 | 17.58 | 18.09 | 17.58 | 18.02 | 1,132,182 | +0.31(+1.73%) |
Oct 29, 2014 | 18.48 | 18.49 | 17.60 | 17.71 | 1,217,906 | -0.70(-3.78%) |
Oct 28, 2014 | 17.64 | 18.46 | 17.64 | 18.41 | 1,341,619 | +0.75(+4.24%) |
Oct 27, 2014 | 17.29 | 17.72 | 17.42 | 17.66 | 1,475,034 | +0.24(+1.37%) |
Oct 24, 2014 | 17.40 | 18.09 | 17.30 | 17.42 | 2,485,728 | -1.21(-6.51%) |
Oct 23, 2014 | 18.89 | 18.93 | 18.59 | 18.63 | 934,165 | -0.14(-0.76%) |
Oct 22, 2014 | 19.18 | 19.25 | 18.75 | 18.77 | 448,807 | -0.31(-1.65%) |
Oct 21, 2014 | 18.71 | 19.10 | 18.63 | 19.09 | 606,118 | +0.51(+2.74%) |
Oct 20, 2014 | 18.08 | 18.59 | 18.08 | 18.58 | 532,851 | +0.45(+2.48%) |
Oct 17, 2014 | 18.27 | 18.32 | 18.03 | 18.13 | 448,825 | +0.09(+0.50%) |
Oct 16, 2014 | 17.82 | 18.11 | 17.68 | 18.04 | 1,611,799 | -0.12(-0.66%) |
Oct 15, 2014 | 17.65 | 18.31 | 17.49 | 18.16 | 1,142,086 | +0.15(+0.83%) |
Oct 14, 2014 | 17.85 | 18.26 | 17.77 | 18.01 | 878,061 | +0.28(+1.56%) |
Oct 13, 2014 | 17.87 | 18.06 | 17.78 | 17.73 | 754,800 | -0.14(-0.80%) |
Oct 10, 2014 | 18.02 | 18.19 | 17.79 | 17.88 | 674,534 | -0.14(-0.79%) |
Oct 09, 2014 | 18.71 | 18.77 | 18.01 | 18.02 | 898,999 | -0.80(-4.25%) |
Oct 08, 2014 | 18.52 | 18.82 | 18.34 | 18.82 | 994,932 | +0.28(+1.53%) |
Oct 07, 2014 | 18.71 | 18.84 | 18.51 | 18.54 | 659,078 | -0.31(-1.67%) |
Oct 06, 2014 | 18.73 | 18.91 | 18.62 | 18.85 | 691,289 | +0.19(+1.04%) |
Oct 03, 2014 | 18.80 | 18.81 | 18.63 | 18.65 | 604,207 | +0.01(+0.04%) |
Oct 02, 2014 | 18.64 | 18.80 | 18.30 | 18.65 | 1,078,800 | -0.04(-0.20%) |