Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.83 | 14.20 | 13.06 | 13.26 | 740,676 | -0.49(-3.56%) |
Sep 29, 2015 | 13.30 | 13.96 | 13.05 | 13.75 | 580,775 | +0.49(+3.70%) |
Sep 28, 2015 | 13.70 | 13.79 | 12.92 | 13.26 | 741,058 | -0.58(-4.19%) |
Sep 25, 2015 | 14.14 | 14.46 | 13.71 | 13.84 | 502,088 | -0.15(-1.07%) |
Sep 24, 2015 | 14.31 | 14.46 | 13.91 | 13.99 | 818,829 | -0.48(-3.32%) |
Sep 23, 2015 | 14.74 | 15.08 | 14.36 | 14.47 | 545,184 | -0.27(-1.83%) |
Sep 22, 2015 | 15.28 | 15.50 | 14.64 | 14.74 | 702,790 | -0.84(-5.39%) |
Sep 21, 2015 | 15.77 | 16.19 | 15.50 | 15.58 | 477,502 | -0.13(-0.83%) |
Sep 18, 2015 | 15.92 | 16.07 | 15.51 | 15.71 | 840,779 | -0.50(-3.08%) |
Sep 17, 2015 | 16.33 | 16.65 | 16.15 | 16.21 | 431,960 | -0.20(-1.19%) |
Sep 16, 2015 | 16.59 | 16.64 | 15.90 | 16.41 | 489,624 | -0.29(-1.74%) |
Sep 15, 2015 | 16.00 | 16.90 | 15.84 | 16.70 | 546,794 | +1.00(+6.34%) |
Sep 14, 2015 | 16.04 | 16.08 | 15.55 | 15.70 | 347,925 | -0.39(-2.42%) |
Sep 11, 2015 | 16.29 | 16.35 | 15.77 | 16.09 | 510,029 | -0.20(-1.23%) |
Sep 10, 2015 | 15.90 | 16.71 | 15.64 | 16.29 | 749,146 | +1.11(+7.31%) |
Sep 09, 2015 | 16.13 | 16.15 | 15.18 | 15.18 | 643,923 | -0.72(-4.53%) |
Sep 08, 2015 | 15.86 | 16.07 | 15.63 | 15.90 | 467,539 | +0.36(+2.32%) |
Sep 04, 2015 | 15.41 | 15.54 | 15.54 | 15.54 | 392,600 | -0.13(-0.83%) |
Sep 03, 2015 | 15.62 | 15.80 | 15.52 | 15.67 | 482,236 | +0.12(+0.77%) |
Sep 02, 2015 | 15.62 | 15.66 | 15.13 | 15.55 | 587,516 | +0.27(+1.77%) |
Sep 01, 2015 | 16.16 | 16.16 | 15.11 | 15.28 | 1,094,192 | -1.43(-8.56%) |
Aug 31, 2015 | 16.32 | 16.80 | 16.00 | 16.71 | 775,428 | +0.21(+1.27%) |
Aug 28, 2015 | 16.20 | 17.13 | 16.16 | 16.50 | 577,929 | +0.26(+1.60%) |
Aug 27, 2015 | 16.06 | 16.52 | 15.75 | 16.24 | 756,884 | +0.45(+2.85%) |
Aug 26, 2015 | 15.67 | 16.15 | 15.26 | 15.79 | 721,552 | +0.38(+2.47%) |
Aug 25, 2015 | 16.89 | 17.04 | 15.30 | 15.41 | 1,174,352 | -0.79(-4.88%) |
Aug 24, 2015 | 16.48 | 17.12 | 15.70 | 16.20 | 1,222,336 | -1.14(-6.57%) |
Aug 21, 2015 | 17.48 | 18.02 | 17.29 | 17.34 | 665,734 | -0.52(-2.91%) |
Aug 20, 2015 | 18.20 | 18.65 | 17.83 | 17.86 | 718,270 | -0.58(-3.15%) |
Aug 19, 2015 | 19.58 | 19.58 | 18.41 | 18.44 | 700,238 | -1.23(-6.25%) |
Aug 18, 2015 | 19.62 | 19.80 | 19.42 | 19.67 | 487,325 | +0.09(+0.46%) |
Aug 17, 2015 | 19.53 | 19.74 | 19.43 | 19.58 | 415,064 | +0.05(+0.26%) |
Aug 14, 2015 | 19.60 | 19.89 | 19.37 | 19.53 | 518,451 | -0.01(-0.05%) |
Aug 13, 2015 | 19.72 | 20.00 | 19.53 | 19.54 | 847,761 | -0.24(-1.21%) |
Aug 12, 2015 | 19.84 | 19.98 | 19.42 | 19.78 | 652,462 | -0.10(-0.50%) |
Aug 11, 2015 | 19.96 | 20.14 | 19.74 | 19.88 | 576,844 | -0.08(-0.40%) |
Aug 10, 2015 | 19.82 | 20.32 | 19.82 | 19.96 | 952,223 | +0.24(+1.22%) |
Aug 07, 2015 | 20.35 | 20.86 | 19.60 | 19.72 | 874,917 | -0.38(-1.89%) |
Aug 06, 2015 | 19.93 | 20.65 | 19.65 | 20.10 | 1,175,943 | -0.79(-3.78%) |
Aug 05, 2015 | 20.46 | 21.21 | 20.25 | 20.89 | 902,556 | +0.35(+1.70%) |
Aug 04, 2015 | 20.39 | 21.37 | 19.90 | 20.54 | 1,732,615 | +0.08(+0.39%) |
Aug 03, 2015 | 19.55 | 20.49 | 18.93 | 20.46 | 2,336,306 | +1.16(+6.01%) |
Jul 31, 2015 | 19.00 | 19.98 | 18.41 | 19.30 | 5,233,224 | +4.02(+26.31%) |
Jul 30, 2015 | 15.04 | 15.59 | 14.99 | 15.28 | 1,016,074 | +0.22(+1.46%) |
Jul 29, 2015 | 13.58 | 15.59 | 13.58 | 15.06 | 2,068,223 | +1.98(+15.14%) |
Jul 28, 2015 | 12.63 | 13.21 | 12.33 | 13.08 | 461,689 | +0.54(+4.31%) |
Jul 27, 2015 | 12.26 | 12.86 | 11.90 | 12.54 | 421,564 | +0.15(+1.21%) |
Jul 24, 2015 | 12.76 | 12.92 | 12.25 | 12.39 | 437,731 | -0.40(-3.13%) |
Jul 23, 2015 | 13.10 | 13.20 | 12.65 | 12.79 | 445,273 | -0.27(-2.07%) |
Jul 22, 2015 | 13.20 | 13.23 | 12.91 | 13.06 | 279,933 | -0.26(-1.95%) |
Jul 21, 2015 | 12.85 | 13.48 | 12.76 | 13.32 | 420,170 | +0.42(+3.26%) |
Jul 20, 2015 | 13.21 | 13.25 | 12.71 | 12.90 | 392,921 | -0.31(-2.35%) |
Jul 17, 2015 | 12.84 | 13.54 | 12.73 | 13.21 | 492,339 | +0.33(+2.56%) |
Jul 16, 2015 | 12.68 | 13.00 | 12.51 | 12.88 | 248,958 | +0.26(+2.06%) |
Jul 15, 2015 | 13.07 | 13.19 | 12.54 | 12.62 | 392,154 | -0.46(-3.52%) |
Jul 14, 2015 | 13.25 | 13.57 | 12.82 | 13.08 | 593,443 | -0.23(-1.73%) |
Jul 13, 2015 | 13.00 | 13.82 | 13.00 | 13.31 | 769,990 | +0.30(+2.31%) |
Jul 10, 2015 | 13.01 | 13.24 | 12.79 | 13.01 | 353,861 | +0.23(+1.80%) |
Jul 09, 2015 | 12.40 | 12.86 | 12.32 | 12.78 | 423,314 | +0.51(+4.16%) |
Jul 08, 2015 | 12.45 | 12.68 | 12.10 | 12.27 | 580,088 | -0.41(-3.23%) |
Jul 07, 2015 | 12.54 | 12.73 | 12.28 | 12.68 | 477,047 | +0.12(+0.96%) |
Jul 06, 2015 | 12.33 | 12.87 | 12.27 | 12.56 | 453,374 | +0.11(+0.88%) |
Jul 02, 2015 | 12.69 | 12.45 | 12.45 | 12.45 | 341,200 | -0.22(-1.74%) |
Jul 01, 2015 | 13.06 | 13.21 | 12.26 | 12.67 | 688,459 | -0.31(-2.39%) |
Jun 30, 2015 | 13.06 | 13.35 | 12.89 | 12.98 | 384,550 | -0.02(-0.15%) |
Jun 29, 2015 | 13.36 | 13.42 | 12.92 | 13.00 | 415,662 | -0.46(-3.42%) |
Jun 26, 2015 | 13.72 | 13.73 | 13.27 | 13.46 | 452,518 | -0.19(-1.39%) |
Jun 25, 2015 | 13.62 | 13.68 | 13.19 | 13.65 | 409,161 | +0.13(+0.96%) |
Jun 24, 2015 | 13.83 | 13.90 | 13.22 | 13.52 | 389,272 | -0.38(-2.73%) |
Jun 23, 2015 | 13.91 | 14.00 | 13.71 | 13.90 | 210,952 | -0.08(-0.57%) |
Jun 22, 2015 | 14.17 | 14.33 | 13.81 | 13.98 | 272,470 | -0.10(-0.71%) |
Jun 19, 2015 | 13.84 | 14.13 | 13.73 | 14.08 | 511,369 | +0.28(+2.03%) |
Jun 18, 2015 | 13.65 | 13.94 | 13.52 | 13.80 | 236,788 | +0.18(+1.32%) |
Jun 17, 2015 | 13.73 | 13.73 | 13.38 | 13.62 | 245,842 | -0.11(-0.80%) |
Jun 16, 2015 | 13.97 | 14.01 | 13.55 | 13.73 | 367,797 | -0.34(-2.42%) |
Jun 15, 2015 | 13.86 | 14.22 | 13.37 | 14.07 | 336,661 | +0.04(+0.29%) |
Jun 12, 2015 | 14.18 | 14.32 | 13.91 | 14.03 | 266,994 | -0.21(-1.47%) |
Jun 11, 2015 | 14.74 | 14.90 | 14.16 | 14.24 | 299,064 | -0.50(-3.39%) |
Jun 10, 2015 | 14.15 | 14.97 | 14.09 | 14.74 | 549,654 | +0.66(+4.69%) |
Jun 09, 2015 | 14.38 | 14.40 | 13.97 | 14.08 | 309,745 | -0.29(-2.02%) |
Jun 08, 2015 | 14.99 | 15.09 | 13.96 | 14.37 | 466,280 | -0.65(-4.33%) |
Jun 05, 2015 | 14.14 | 15.16 | 14.02 | 15.02 | 711,052 | +0.90(+6.37%) |
Jun 04, 2015 | 13.90 | 14.38 | 13.69 | 14.12 | 465,617 | +0.16(+1.15%) |
Jun 03, 2015 | 13.03 | 13.98 | 13.03 | 13.96 | 731,335 | +0.99(+7.59%) |
Jun 02, 2015 | 13.11 | 13.51 | 12.90 | 12.97 | 595,256 | -0.22(-1.70%) |
Jun 01, 2015 | 13.15 | 13.38 | 13.00 | 13.20 | 400,372 | +0.05(+0.38%) |
May 29, 2015 | 13.68 | 14.00 | 13.10 | 13.15 | 589,401 | -0.53(-3.87%) |
May 28, 2015 | 13.89 | 13.98 | 13.40 | 13.68 | 366,102 | -0.26(-1.87%) |
May 27, 2015 | 13.90 | 14.08 | 13.70 | 13.94 | 416,384 | +0.06(+0.43%) |
May 26, 2015 | 14.10 | 14.16 | 13.71 | 13.88 | 464,771 | -0.25(-1.77%) |
May 22, 2015 | 14.33 | 14.13 | 14.13 | 14.13 | 422,800 | -0.27(-1.87%) |
May 21, 2015 | 14.39 | 14.78 | 14.31 | 14.40 | 350,569 | +0.01(+0.07%) |
May 20, 2015 | 14.38 | 14.60 | 14.18 | 14.39 | 348,258 | +0.07(+0.49%) |
May 19, 2015 | 14.96 | 14.96 | 14.28 | 14.32 | 430,243 | -0.58(-3.89%) |
May 18, 2015 | 14.57 | 14.96 | 14.45 | 14.90 | 525,648 | +0.29(+1.98%) |
May 15, 2015 | 14.55 | 14.78 | 14.34 | 14.61 | 310,153 | +0.01(+0.07%) |
May 14, 2015 | 14.86 | 14.96 | 14.45 | 14.60 | 323,815 | -0.15(-1.02%) |
May 13, 2015 | 14.94 | 14.99 | 14.53 | 14.75 | 376,089 | -0.11(-0.74%) |
May 12, 2015 | 14.73 | 14.95 | 14.46 | 14.86 | 379,863 | +0.07(+0.47%) |
May 11, 2015 | 14.53 | 15.03 | 14.53 | 14.79 | 383,807 | +0.22(+1.51%) |
May 08, 2015 | 14.70 | 14.95 | 14.48 | 14.57 | 494,703 | +0.04(+0.28%) |
May 07, 2015 | 14.15 | 14.84 | 14.13 | 14.53 | 557,534 | +0.37(+2.61%) |
May 06, 2015 | 14.05 | 14.24 | 13.90 | 14.16 | 560,257 | +0.13(+0.93%) |
May 05, 2015 | 14.19 | 14.35 | 13.71 | 14.03 | 885,632 | -0.17(-1.20%) |
May 04, 2015 | 14.15 | 14.90 | 14.15 | 14.20 | 746,850 | +0.11(+0.78%) |
May 01, 2015 | 15.26 | 15.72 | 13.89 | 14.09 | 1,673,144 | -1.51(-9.68%) |
Apr 30, 2015 | 15.91 | 15.94 | 15.26 | 15.60 | 908,784 | -0.33(-2.07%) |
Apr 29, 2015 | 16.64 | 16.69 | 15.81 | 15.93 | 782,203 | -0.78(-4.67%) |
Apr 28, 2015 | 16.66 | 16.97 | 16.46 | 16.71 | 288,463 | +0.14(+0.84%) |
Apr 27, 2015 | 16.84 | 17.15 | 16.17 | 16.57 | 481,081 | -0.29(-1.72%) |
Apr 24, 2015 | 17.39 | 17.45 | 16.77 | 16.86 | 362,688 | -0.46(-2.66%) |
Apr 23, 2015 | 17.05 | 17.64 | 16.88 | 17.32 | 391,680 | +0.15(+0.87%) |
Apr 22, 2015 | 16.78 | 17.53 | 16.51 | 17.17 | 620,577 | +0.40(+2.39%) |
Apr 21, 2015 | 16.76 | 17.04 | 16.23 | 16.77 | 607,264 | +0.03(+0.18%) |
Apr 20, 2015 | 16.14 | 16.80 | 16.10 | 16.74 | 421,701 | +0.66(+4.10%) |
Apr 17, 2015 | 16.27 | 16.39 | 15.83 | 16.08 | 461,013 | -0.43(-2.60%) |
Apr 16, 2015 | 16.78 | 16.89 | 16.38 | 16.51 | 286,296 | -0.25(-1.49%) |
Apr 15, 2015 | 16.57 | 17.08 | 16.52 | 16.76 | 325,233 | +0.28(+1.70%) |
Apr 14, 2015 | 16.63 | 16.70 | 16.33 | 16.48 | 293,889 | -0.10(-0.60%) |
Apr 13, 2015 | 16.36 | 17.08 | 16.36 | 16.58 | 469,517 | +0.16(+0.97%) |
Apr 10, 2015 | 16.41 | 16.80 | 16.27 | 16.42 | 336,194 | +0.16(+0.98%) |
Apr 09, 2015 | 16.31 | 16.52 | 15.85 | 16.26 | 365,772 | -0.07(-0.43%) |
Apr 08, 2015 | 16.24 | 16.55 | 15.97 | 16.33 | 564,322 | +0.11(+0.71%) |
Apr 07, 2015 | 16.49 | 16.66 | 16.16 | 16.21 | 764,078 | -0.32(-1.96%) |
Apr 06, 2015 | 16.31 | 16.91 | 16.06 | 16.54 | 1,165,756 | -0.33(-1.96%) |
Apr 02, 2015 | 17.49 | 16.87 | 16.87 | 16.87 | 560,200 | -0.67(-3.82%) |
Apr 01, 2015 | 17.95 | 18.10 | 17.13 | 17.54 | 771,851 | -0.42(-2.34%) |
Mar 31, 2015 | 17.72 | 18.26 | 17.50 | 17.96 | 628,646 | +0.17(+0.96%) |
Mar 30, 2015 | 18.31 | 18.58 | 17.77 | 17.79 | 311,877 | -0.44(-2.41%) |
Mar 27, 2015 | 18.19 | 18.35 | 17.72 | 18.23 | 288,210 | +0.00(+0.00%) |
Mar 26, 2015 | 18.16 | 18.60 | 18.08 | 18.23 | 342,347 | +0.02(+0.11%) |
Mar 25, 2015 | 18.75 | 18.90 | 18.00 | 18.21 | 412,004 | -0.54(-2.88%) |
Mar 24, 2015 | 19.34 | 19.41 | 18.63 | 18.75 | 392,269 | -0.53(-2.75%) |
Mar 23, 2015 | 18.90 | 19.75 | 18.83 | 19.28 | 385,568 | +0.30(+1.58%) |
Mar 20, 2015 | 19.23 | 19.23 | 18.43 | 18.98 | 877,511 | -0.21(-1.09%) |
Mar 19, 2015 | 18.69 | 19.31 | 18.69 | 19.19 | 299,370 | +0.30(+1.59%) |
Mar 18, 2015 | 18.50 | 19.12 | 18.11 | 18.89 | 384,191 | +0.42(+2.27%) |
Mar 17, 2015 | 17.78 | 18.57 | 17.78 | 18.47 | 387,026 | +0.62(+3.47%) |
Mar 16, 2015 | 17.87 | 18.11 | 17.53 | 17.85 | 350,875 | +0.13(+0.73%) |
Mar 13, 2015 | 17.73 | 17.95 | 17.53 | 17.72 | 337,750 | -0.05(-0.28%) |
Mar 12, 2015 | 17.92 | 18.25 | 17.68 | 17.77 | 463,271 | -0.07(-0.39%) |
Mar 11, 2015 | 17.59 | 18.09 | 17.59 | 17.84 | 334,008 | +0.30(+1.71%) |
Mar 10, 2015 | 17.93 | 18.12 | 17.34 | 17.54 | 614,531 | -0.69(-3.78%) |
Mar 09, 2015 | 18.52 | 18.66 | 17.87 | 18.23 | 499,924 | -0.29(-1.57%) |
Mar 06, 2015 | 18.57 | 18.90 | 18.42 | 18.52 | 228,956 | -0.29(-1.54%) |
Mar 05, 2015 | 18.83 | 19.44 | 18.55 | 18.81 | 295,517 | +0.09(+0.48%) |
Mar 04, 2015 | 18.37 | 18.77 | 18.37 | 18.72 | 445,180 | +0.35(+1.91%) |
Mar 03, 2015 | 19.30 | 19.43 | 18.27 | 18.37 | 905,956 | -1.01(-5.21%) |
Mar 02, 2015 | 19.72 | 20.14 | 19.07 | 19.38 | 446,662 | -0.33(-1.67%) |
Feb 27, 2015 | 19.93 | 20.11 | 19.69 | 19.71 | 261,938 | -0.31(-1.55%) |
Feb 26, 2015 | 19.97 | 20.06 | 19.64 | 20.02 | 252,044 | +0.02(+0.10%) |
Feb 25, 2015 | 19.99 | 20.32 | 19.82 | 20.00 | 386,103 | +0.03(+0.15%) |
Feb 24, 2015 | 20.13 | 20.85 | 19.79 | 19.97 | 396,895 | -0.12(-0.60%) |
Feb 23, 2015 | 19.96 | 20.15 | 19.53 | 20.09 | 335,305 | +0.13(+0.65%) |
Feb 20, 2015 | 20.04 | 20.20 | 19.58 | 19.96 | 330,846 | -0.16(-0.80%) |
Feb 19, 2015 | 19.74 | 20.19 | 19.45 | 20.12 | 349,595 | +0.27(+1.36%) |
Feb 18, 2015 | 20.35 | 20.35 | 19.59 | 19.85 | 514,031 | -0.54(-2.65%) |
Feb 17, 2015 | 19.73 | 20.68 | 19.61 | 20.39 | 1,051,583 | +0.74(+3.77%) |
Feb 13, 2015 | 19.42 | 19.65 | 19.65 | 19.65 | 534,800 | +0.21(+1.08%) |
Feb 12, 2015 | 18.48 | 19.55 | 18.48 | 19.44 | 738,747 | +1.08(+5.88%) |
Feb 11, 2015 | 18.11 | 18.82 | 18.05 | 18.36 | 498,233 | +0.14(+0.77%) |
Feb 10, 2015 | 17.57 | 18.50 | 17.42 | 18.22 | 532,972 | +0.79(+4.53%) |
Feb 09, 2015 | 18.16 | 18.30 | 17.31 | 17.43 | 872,495 | -0.95(-5.17%) |
Feb 06, 2015 | 20.00 | 20.28 | 18.17 | 18.38 | 1,842,000 | +0.46(+2.57%) |
Feb 05, 2015 | 16.57 | 18.37 | 16.52 | 17.92 | 1,297,827 | +1.50(+9.14%) |
Feb 04, 2015 | 16.77 | 16.91 | 16.39 | 16.42 | 614,813 | -0.40(-2.38%) |
Feb 03, 2015 | 16.17 | 16.83 | 16.10 | 16.82 | 458,678 | +0.75(+4.67%) |
Feb 02, 2015 | 15.89 | 16.38 | 15.81 | 16.07 | 588,728 | +0.21(+1.32%) |
Jan 30, 2015 | 15.81 | 16.37 | 15.43 | 15.86 | 709,622 | -0.08(-0.50%) |
Jan 29, 2015 | 16.13 | 16.29 | 15.67 | 15.94 | 690,873 | -0.19(-1.18%) |
Jan 28, 2015 | 17.50 | 17.50 | 15.97 | 16.13 | 848,564 | -1.30(-7.46%) |
Jan 27, 2015 | 17.45 | 17.77 | 17.07 | 17.43 | 325,518 | -0.36(-2.02%) |
Jan 26, 2015 | 17.25 | 17.82 | 17.15 | 17.79 | 544,460 | +0.47(+2.71%) |
Jan 23, 2015 | 17.34 | 17.72 | 17.07 | 17.32 | 376,968 | -0.05(-0.29%) |
Jan 22, 2015 | 17.36 | 17.49 | 17.05 | 17.37 | 583,102 | +0.17(+0.99%) |
Jan 21, 2015 | 17.54 | 18.05 | 17.11 | 17.20 | 637,495 | -0.34(-1.94%) |
Jan 20, 2015 | 17.77 | 17.77 | 16.90 | 17.54 | 476,573 | -0.16(-0.90%) |
Jan 16, 2015 | 17.53 | 18.02 | 17.49 | 17.70 | 522,964 | +0.07(+0.40%) |
Jan 15, 2015 | 18.59 | 18.71 | 17.35 | 17.63 | 909,895 | -0.80(-4.34%) |
Jan 14, 2015 | 18.97 | 19.18 | 18.37 | 18.43 | 895,950 | -0.90(-4.66%) |
Jan 13, 2015 | 19.93 | 20.18 | 19.08 | 19.33 | 729,974 | -0.24(-1.23%) |
Jan 12, 2015 | 19.52 | 20.14 | 19.12 | 19.57 | 579,296 | +0.01(+0.05%) |
Jan 09, 2015 | 19.86 | 19.93 | 19.46 | 19.56 | 515,796 | -0.34(-1.71%) |
Jan 08, 2015 | 19.48 | 20.21 | 19.25 | 19.90 | 703,760 | +0.70(+3.65%) |
Jan 07, 2015 | 20.18 | 20.35 | 18.96 | 19.20 | 681,971 | -0.77(-3.86%) |
Jan 06, 2015 | 21.28 | 21.61 | 19.72 | 19.97 | 870,072 | -1.16(-5.49%) |
Jan 05, 2015 | 22.05 | 22.13 | 20.80 | 21.13 | 536,050 | -0.97(-4.39%) |
Jan 02, 2015 | 22.67 | 22.67 | 21.75 | 22.10 | 554,057 | -0.39(-1.73%) |
Dec 31, 2014 | 22.96 | 22.49 | 22.49 | 22.49 | 332,000 | -0.27(-1.19%) |
Dec 30, 2014 | 22.68 | 22.88 | 22.08 | 22.76 | 453,538 | +0.06(+0.26%) |
Dec 29, 2014 | 23.25 | 23.56 | 22.51 | 22.70 | 383,456 | -0.53(-2.28%) |
Dec 26, 2014 | 23.60 | 23.67 | 23.15 | 23.23 | 286,363 | -0.29(-1.23%) |
Dec 24, 2014 | 23.75 | 23.52 | 23.52 | 23.52 | 176,600 | -0.15(-0.63%) |
Dec 23, 2014 | 23.75 | 24.19 | 23.48 | 23.67 | 274,390 | -0.01(-0.04%) |
Dec 22, 2014 | 24.36 | 24.55 | 23.54 | 23.68 | 504,574 | -0.70(-2.87%) |
Dec 19, 2014 | 23.30 | 24.65 | 23.02 | 24.38 | 798,490 | +1.19(+5.13%) |
Dec 18, 2014 | 23.02 | 23.34 | 22.40 | 23.19 | 361,271 | +0.66(+2.93%) |
Dec 17, 2014 | 23.09 | 23.44 | 21.35 | 22.53 | 833,581 | -0.50(-2.17%) |
Dec 16, 2014 | 22.59 | 23.85 | 22.59 | 23.03 | 530,703 | -0.36(-1.54%) |
Dec 15, 2014 | 23.44 | 23.69 | 22.76 | 23.39 | 473,553 | +0.12(+0.52%) |
Dec 12, 2014 | 23.07 | 23.77 | 22.80 | 23.27 | 356,339 | +0.03(+0.13%) |
Dec 11, 2014 | 22.90 | 24.25 | 22.77 | 23.24 | 511,443 | +0.52(+2.29%) |
Dec 10, 2014 | 23.64 | 23.85 | 22.66 | 22.72 | 574,476 | -0.91(-3.85%) |
Dec 09, 2014 | 23.51 | 23.88 | 22.53 | 23.63 | 639,448 | -0.23(-0.96%) |
Dec 08, 2014 | 24.83 | 24.87 | 23.56 | 23.86 | 514,560 | -0.98(-3.95%) |
Dec 05, 2014 | 24.00 | 25.40 | 24.00 | 24.84 | 928,104 | +0.98(+4.11%) |
Dec 04, 2014 | 24.00 | 24.59 | 23.75 | 23.86 | 463,257 | -0.09(-0.38%) |
Dec 03, 2014 | 23.77 | 24.06 | 23.42 | 23.95 | 517,599 | +0.12(+0.50%) |
Dec 02, 2014 | 22.98 | 23.85 | 22.75 | 23.83 | 774,634 | +0.88(+3.83%) |
Dec 01, 2014 | 24.00 | 24.33 | 22.69 | 22.95 | 676,572 | -1.06(-4.41%) |
Nov 28, 2014 | 23.37 | 24.42 | 22.97 | 24.01 | 572,160 | +0.95(+4.12%) |
Nov 26, 2014 | 23.75 | 23.06 | 23.06 | 23.06 | 496,500 | -0.84(-3.51%) |
Nov 25, 2014 | 23.68 | 23.99 | 23.45 | 23.90 | 385,876 | +0.23(+0.97%) |
Nov 24, 2014 | 23.42 | 23.82 | 23.15 | 23.67 | 402,003 | +0.29(+1.24%) |
Nov 21, 2014 | 22.98 | 23.42 | 22.61 | 23.38 | 642,436 | +0.83(+3.68%) |
Nov 20, 2014 | 21.96 | 22.67 | 21.75 | 22.55 | 547,320 | +0.46(+2.08%) |
Nov 19, 2014 | 22.65 | 22.70 | 21.87 | 22.09 | 519,139 | -0.63(-2.77%) |
Nov 18, 2014 | 22.72 | 23.22 | 22.62 | 22.72 | 311,243 | +0.08(+0.35%) |
Nov 17, 2014 | 23.63 | 24.10 | 22.55 | 22.64 | 608,614 | -1.09(-4.59%) |
Nov 14, 2014 | 24.11 | 24.49 | 23.52 | 23.73 | 476,933 | -0.49(-2.02%) |
Nov 13, 2014 | 24.75 | 24.82 | 23.81 | 24.22 | 461,766 | -0.48(-1.94%) |
Nov 12, 2014 | 24.16 | 24.90 | 24.00 | 24.70 | 455,832 | +0.34(+1.40%) |
Nov 11, 2014 | 24.25 | 24.57 | 24.05 | 24.36 | 567,150 | +0.06(+0.25%) |
Nov 10, 2014 | 24.00 | 24.80 | 23.68 | 24.30 | 765,039 | +0.33(+1.38%) |
Nov 07, 2014 | 23.00 | 23.98 | 22.98 | 23.97 | 819,348 | +0.86(+3.72%) |
Nov 06, 2014 | 23.39 | 23.48 | 22.60 | 23.11 | 516,120 | -0.21(-0.90%) |
Nov 05, 2014 | 23.18 | 23.80 | 23.01 | 23.32 | 952,497 | +0.42(+1.83%) |
Nov 04, 2014 | 22.29 | 23.23 | 22.04 | 22.90 | 1,262,027 | +0.61(+2.74%) |
Nov 03, 2014 | 21.40 | 23.38 | 21.40 | 22.29 | 2,329,851 | +0.85(+3.96%) |
Oct 31, 2014 | 20.68 | 22.72 | 20.63 | 21.44 | 3,502,347 | +3.24(+17.80%) |
Oct 30, 2014 | 19.14 | 19.14 | 18.12 | 18.20 | 1,002,701 | -1.03(-5.36%) |
Oct 29, 2014 | 19.14 | 19.45 | 18.53 | 19.23 | 593,801 | +0.14(+0.73%) |
Oct 28, 2014 | 18.55 | 19.25 | 18.41 | 19.09 | 725,536 | +0.71(+3.86%) |
Oct 27, 2014 | 17.96 | 18.15 | 18.15 | 18.38 | 482,356 | +0.23(+1.27%) |
Oct 24, 2014 | 17.91 | 18.49 | 17.75 | 18.15 | 380,881 | +0.18(+1.00%) |
Oct 23, 2014 | 17.50 | 18.43 | 17.27 | 17.97 | 798,845 | +0.70(+4.05%) |
Oct 22, 2014 | 17.77 | 18.08 | 17.17 | 17.27 | 745,913 | -0.45(-2.54%) |
Oct 21, 2014 | 17.06 | 17.80 | 16.97 | 17.72 | 702,523 | +0.83(+4.91%) |
Oct 20, 2014 | 15.78 | 16.90 | 15.72 | 16.89 | 489,546 | +0.96(+6.03%) |
Oct 17, 2014 | 15.77 | 16.40 | 15.69 | 15.93 | 578,083 | +0.41(+2.64%) |
Oct 16, 2014 | 15.09 | 16.57 | 14.92 | 15.52 | 988,474 | +0.00(+0.00%) |
Oct 15, 2014 | 14.91 | 15.63 | 14.03 | 15.52 | 1,356,797 | +0.29(+1.90%) |
Oct 14, 2014 | 15.96 | 16.35 | 15.02 | 15.23 | 999,027 | -0.54(-3.42%) |
Oct 13, 2014 | 16.63 | 17.09 | 15.72 | 15.77 | 853,813 | -0.84(-5.06%) |
Oct 10, 2014 | 17.23 | 17.60 | 16.51 | 16.61 | 747,862 | -0.69(-3.99%) |
Oct 09, 2014 | 18.82 | 18.84 | 16.95 | 17.30 | 1,147,246 | -1.61(-8.51%) |
Oct 08, 2014 | 18.35 | 19.05 | 17.89 | 18.91 | 597,724 | +0.51(+2.77%) |
Oct 07, 2014 | 18.58 | 18.92 | 18.28 | 18.40 | 543,979 | -0.40(-2.13%) |
Oct 06, 2014 | 19.57 | 20.17 | 18.72 | 18.80 | 562,548 | -0.74(-3.79%) |
Oct 03, 2014 | 19.70 | 20.19 | 19.39 | 19.54 | 288,095 | +0.02(+0.10%) |
Oct 02, 2014 | 19.45 | 19.84 | 18.96 | 19.52 | 603,290 | +0.07(+0.36%) |