Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.48 | 11.93 | 11.33 | 11.49 | 8,866,974 | +0.17(+1.50%) |
Nov 27, 2015 | 11.84 | 12.07 | 11.26 | 11.32 | 4,983,724 | -0.79(-6.52%) |
Nov 25, 2015 | 12.18 | 12.11 | 12.11 | 12.11 | 7,923,800 | -0.29(-2.34%) |
Nov 24, 2015 | 11.78 | 12.51 | 11.78 | 12.40 | 8,561,099 | +0.78(+6.71%) |
Nov 23, 2015 | 11.40 | 11.88 | 11.14 | 11.62 | 6,317,927 | +0.26(+2.29%) |
Nov 20, 2015 | 11.57 | 11.83 | 11.15 | 11.36 | 6,572,002 | -0.17(-1.47%) |
Nov 19, 2015 | 11.95 | 12.20 | 11.36 | 11.53 | 7,500,092 | -0.65(-5.34%) |
Nov 18, 2015 | 12.00 | 12.26 | 11.54 | 12.18 | 7,381,050 | +0.41(+3.48%) |
Nov 17, 2015 | 12.29 | 12.35 | 11.70 | 11.77 | 7,519,488 | -0.69(-5.54%) |
Nov 16, 2015 | 11.74 | 12.49 | 11.53 | 12.46 | 7,472,697 | +0.77(+6.59%) |
Nov 13, 2015 | 11.50 | 11.90 | 11.15 | 11.69 | 8,344,647 | +0.10(+0.86%) |
Nov 12, 2015 | 11.45 | 12.13 | 11.22 | 11.59 | 7,204,656 | -0.18(-1.53%) |
Nov 11, 2015 | 12.49 | 12.59 | 11.43 | 11.77 | 10,030,750 | -0.81(-6.44%) |
Nov 10, 2015 | 12.34 | 12.75 | 12.20 | 12.58 | 6,151,660 | +0.11(+0.88%) |
Nov 09, 2015 | 13.05 | 13.39 | 12.40 | 12.47 | 8,022,403 | -0.52(-4.00%) |
Nov 06, 2015 | 12.59 | 13.44 | 12.46 | 12.99 | 8,679,124 | +0.15(+1.17%) |
Nov 05, 2015 | 12.40 | 13.72 | 12.14 | 12.84 | 12,507,424 | +0.41(+3.30%) |
Nov 04, 2015 | 12.65 | 13.14 | 11.80 | 12.43 | 15,410,374 | +0.28(+2.30%) |
Nov 03, 2015 | 12.05 | 12.50 | 12.03 | 12.15 | 13,191,951 | +0.33(+2.79%) |
Nov 02, 2015 | 11.35 | 12.01 | 11.25 | 11.82 | 8,279,967 | +0.19(+1.63%) |
Oct 30, 2015 | 11.28 | 11.79 | 10.69 | 11.63 | 9,214,848 | +0.46(+4.12%) |
Oct 29, 2015 | 11.00 | 11.78 | 11.00 | 11.17 | 7,509,269 | +0.04(+0.36%) |
Oct 28, 2015 | 10.65 | 11.72 | 10.53 | 11.13 | 11,794,008 | +0.54(+5.10%) |
Oct 27, 2015 | 10.76 | 10.91 | 10.29 | 10.59 | 7,464,588 | -0.48(-4.34%) |
Oct 26, 2015 | 11.10 | 11.19 | 10.70 | 11.07 | 5,552,300 | -0.15(-1.34%) |
Oct 23, 2015 | 10.95 | 11.26 | 10.65 | 11.22 | 7,779,823 | +0.14(+1.26%) |
Oct 22, 2015 | 11.43 | 11.84 | 10.69 | 11.08 | 8,178,090 | -0.20(-1.77%) |
Oct 21, 2015 | 11.59 | 11.71 | 11.22 | 11.28 | 6,503,111 | -0.49(-4.16%) |
Oct 20, 2015 | 11.37 | 12.22 | 11.27 | 11.77 | 6,394,602 | +0.36(+3.16%) |
Oct 19, 2015 | 11.92 | 12.16 | 11.09 | 11.41 | 9,787,563 | -0.84(-6.86%) |
Oct 16, 2015 | 12.51 | 12.62 | 11.82 | 12.25 | 7,367,568 | -0.12(-0.97%) |
Oct 15, 2015 | 11.64 | 12.46 | 11.41 | 12.37 | 9,684,031 | +0.52(+4.39%) |
Oct 14, 2015 | 11.85 | 12.09 | 11.40 | 11.85 | 10,173,489 | -0.05(-0.42%) |
Oct 13, 2015 | 11.94 | 12.83 | 11.66 | 11.90 | 9,602,380 | -0.30(-2.46%) |
Oct 12, 2015 | 13.60 | 13.60 | 12.08 | 12.20 | 8,753,756 | -1.40(-10.29%) |
Oct 09, 2015 | 13.99 | 14.15 | 13.11 | 13.60 | 9,746,862 | -0.16(-1.16%) |
Oct 08, 2015 | 12.91 | 14.13 | 12.57 | 13.76 | 12,646,542 | +0.87(+6.75%) |
Oct 07, 2015 | 13.70 | 13.97 | 12.22 | 12.89 | 19,032,812 | -0.59(-4.38%) |
Oct 06, 2015 | 11.76 | 13.64 | 11.56 | 13.48 | 17,909,934 | +1.75(+14.92%) |
Oct 05, 2015 | 10.98 | 11.93 | 10.94 | 11.73 | 12,769,274 | +1.00(+9.32%) |
Oct 02, 2015 | 9.020 | 10.76 | 8.940 | 10.73 | 12,919,200 | +1.54(+16.76%) |
Oct 01, 2015 | 9.000 | 9.340 | 8.890 | 9.190 | 11,222,526 | +0.51(+5.88%) |
Sep 30, 2015 | 8.600 | 8.860 | 8.380 | 8.680 | 8,988,052 | +0.17(+2.00%) |
Sep 29, 2015 | 8.480 | 8.620 | 8.250 | 8.510 | 5,018,609 | +0.14(+1.67%) |
Sep 28, 2015 | 8.880 | 9.010 | 8.360 | 8.370 | 7,700,506 | -0.72(-7.92%) |
Sep 25, 2015 | 9.620 | 9.770 | 9.010 | 9.090 | 6,486,454 | -0.42(-4.42%) |
Sep 24, 2015 | 9.240 | 9.660 | 9.040 | 9.510 | 6,803,150 | +0.12(+1.28%) |
Sep 23, 2015 | 9.870 | 10.01 | 9.370 | 9.390 | 7,557,763 | -0.46(-4.67%) |
Sep 22, 2015 | 9.450 | 10.13 | 9.410 | 9.850 | 9,040,079 | +0.11(+1.13%) |
Sep 21, 2015 | 10.04 | 10.19 | 9.660 | 9.740 | 8,121,299 | -0.04(-0.41%) |
Sep 18, 2015 | 10.18 | 10.46 | 9.640 | 9.780 | 12,931,157 | -0.78(-7.39%) |
Sep 17, 2015 | 10.33 | 11.05 | 10.11 | 10.56 | 11,643,554 | +0.21(+2.03%) |
Sep 16, 2015 | 9.690 | 10.39 | 9.510 | 10.35 | 10,618,905 | +0.98(+10.46%) |
Sep 15, 2015 | 9.210 | 9.450 | 9.100 | 9.370 | 8,987,456 | +0.22(+2.40%) |
Sep 14, 2015 | 9.200 | 9.210 | 8.750 | 9.150 | 8,540,777 | -0.15(-1.61%) |
Sep 11, 2015 | 9.470 | 9.750 | 8.940 | 9.300 | 10,046,755 | -0.46(-4.71%) |
Sep 10, 2015 | 9.870 | 10.14 | 9.440 | 9.760 | 8,379,672 | -0.10(-1.01%) |
Sep 09, 2015 | 10.58 | 11.22 | 9.800 | 9.860 | 10,203,775 | -0.91(-8.45%) |
Sep 08, 2015 | 10.98 | 11.12 | 10.38 | 10.77 | 10,241,620 | -0.29(-2.62%) |
Sep 04, 2015 | 10.37 | 11.06 | 11.06 | 11.06 | 9,849,100 | +0.51(+4.83%) |
Sep 03, 2015 | 10.56 | 11.05 | 10.27 | 10.55 | 11,434,597 | +0.05(+0.48%) |
Sep 02, 2015 | 10.65 | 10.72 | 9.640 | 10.50 | 12,803,277 | +0.07(+0.67%) |
Sep 01, 2015 | 10.61 | 10.99 | 10.25 | 10.43 | 14,544,549 | -0.73(-6.54%) |
Aug 31, 2015 | 9.690 | 11.19 | 9.490 | 11.16 | 14,858,773 | +1.17(+11.71%) |
Aug 28, 2015 | 9.350 | 10.57 | 9.320 | 9.990 | 16,351,936 | +0.52(+5.49%) |
Aug 27, 2015 | 8.700 | 9.590 | 8.680 | 9.470 | 11,313,376 | +1.17(+14.10%) |
Aug 26, 2015 | 8.360 | 8.680 | 8.040 | 8.300 | 14,773,123 | +0.23(+2.85%) |
Aug 25, 2015 | 8.885 | 8.895 | 8.060 | 8.070 | 6,478,996 | -0.16(-1.94%) |
Aug 24, 2015 | 8.330 | 9.090 | 8.100 | 8.230 | 10,437,301 | -0.97(-10.54%) |
Aug 21, 2015 | 9.520 | 9.880 | 8.910 | 9.200 | 11,500,687 | -0.46(-4.76%) |
Aug 20, 2015 | 10.11 | 10.41 | 9.625 | 9.660 | 7,107,765 | -0.52(-5.11%) |
Aug 19, 2015 | 10.50 | 10.75 | 9.935 | 10.18 | 9,211,401 | -0.46(-4.32%) |
Aug 18, 2015 | 10.24 | 10.67 | 10.13 | 10.64 | 7,692,039 | +0.38(+3.70%) |
Aug 17, 2015 | 10.70 | 10.72 | 10.14 | 10.26 | 7,129,033 | -0.22(-2.10%) |
Aug 14, 2015 | 11.08 | 11.34 | 10.45 | 10.48 | 8,739,383 | -0.56(-5.07%) |
Aug 13, 2015 | 11.33 | 11.49 | 10.60 | 11.04 | 12,144,142 | -0.56(-4.83%) |
Aug 12, 2015 | 10.80 | 11.72 | 10.73 | 11.60 | 12,728,211 | +0.61(+5.55%) |
Aug 11, 2015 | 10.18 | 11.01 | 9.800 | 10.99 | 12,234,579 | +0.22(+2.04%) |
Aug 10, 2015 | 9.570 | 10.79 | 9.500 | 10.77 | 11,596,768 | +1.26(+13.25%) |
Aug 07, 2015 | 9.770 | 10.70 | 9.430 | 9.510 | 13,850,187 | -0.52(-5.18%) |
Aug 06, 2015 | 8.510 | 10.06 | 8.180 | 10.03 | 22,967,998 | +1.68(+20.12%) |
Aug 05, 2015 | 9.420 | 10.16 | 8.180 | 8.350 | 28,532,148 | -0.23(-2.68%) |
Aug 04, 2015 | 9.010 | 9.150 | 8.450 | 8.580 | 11,316,839 | -0.20(-2.28%) |
Aug 03, 2015 | 9.480 | 9.480 | 8.710 | 8.780 | 11,704,230 | -0.85(-8.83%) |
Jul 31, 2015 | 9.820 | 10.16 | 9.610 | 9.630 | 9,954,026 | -0.28(-2.83%) |
Jul 30, 2015 | 10.24 | 10.52 | 9.680 | 9.910 | 12,239,821 | -0.49(-4.71%) |
Jul 29, 2015 | 9.730 | 10.76 | 9.610 | 10.40 | 10,707,039 | +0.63(+6.45%) |
Jul 28, 2015 | 9.540 | 10.15 | 8.940 | 9.770 | 14,254,762 | +0.35(+3.72%) |
Jul 27, 2015 | 9.900 | 10.00 | 9.350 | 9.420 | 7,178,363 | -0.72(-7.10%) |
Jul 24, 2015 | 10.58 | 10.62 | 9.895 | 10.14 | 8,578,400 | -0.43(-4.07%) |
Jul 23, 2015 | 10.60 | 10.79 | 10.07 | 10.57 | 9,080,728 | +0.05(+0.48%) |
Jul 22, 2015 | 10.66 | 10.70 | 10.21 | 10.52 | 9,631,264 | -0.28(-2.59%) |
Jul 21, 2015 | 11.20 | 11.63 | 10.78 | 10.80 | 7,683,129 | -0.28(-2.53%) |
Jul 20, 2015 | 11.65 | 11.65 | 10.90 | 11.08 | 9,616,241 | -0.63(-5.38%) |
Jul 17, 2015 | 12.06 | 12.08 | 11.52 | 11.71 | 8,469,051 | -0.38(-3.14%) |
Jul 16, 2015 | 12.95 | 12.98 | 12.07 | 12.09 | 7,591,289 | -0.66(-5.18%) |
Jul 15, 2015 | 13.24 | 13.35 | 12.65 | 12.75 | 6,900,523 | -0.66(-4.92%) |
Jul 14, 2015 | 12.65 | 13.54 | 12.54 | 13.41 | 9,290,983 | +0.78(+6.18%) |
Jul 13, 2015 | 12.56 | 12.70 | 12.06 | 12.63 | 11,681,505 | +0.12(+0.96%) |
Jul 10, 2015 | 13.50 | 13.64 | 12.51 | 12.51 | 9,922,718 | -0.91(-6.78%) |
Jul 09, 2015 | 13.53 | 13.84 | 13.17 | 13.42 | 9,181,339 | +0.32(+2.44%) |
Jul 08, 2015 | 13.74 | 14.10 | 12.94 | 13.10 | 6,489,616 | -0.90(-6.43%) |
Jul 07, 2015 | 13.30 | 14.05 | 12.49 | 14.00 | 12,398,008 | +0.56(+4.17%) |
Jul 06, 2015 | 14.11 | 14.12 | 13.11 | 13.44 | 10,139,109 | -1.19(-8.13%) |
Jul 02, 2015 | 14.51 | 14.63 | 14.63 | 14.63 | 7,599,300 | +0.20(+1.39%) |
Jul 01, 2015 | 15.78 | 15.85 | 14.15 | 14.43 | 12,051,644 | -1.42(-8.96%) |
Jun 30, 2015 | 16.03 | 16.13 | 15.25 | 15.85 | 6,452,378 | +0.01(+0.06%) |
Jun 29, 2015 | 15.20 | 15.90 | 15.15 | 15.84 | 6,944,265 | +0.10(+0.64%) |
Jun 26, 2015 | 16.10 | 16.10 | 15.38 | 15.74 | 16,122,064 | -0.45(-2.78%) |
Jun 25, 2015 | 16.04 | 16.21 | 15.73 | 16.19 | 5,411,211 | +0.21(+1.31%) |
Jun 24, 2015 | 16.26 | 16.40 | 15.87 | 15.98 | 6,997,837 | -0.30(-1.84%) |
Jun 23, 2015 | 16.35 | 16.45 | 16.10 | 16.28 | 5,978,625 | -0.08(-0.49%) |
Jun 22, 2015 | 16.71 | 16.76 | 16.27 | 16.36 | 4,975,654 | -0.27(-1.62%) |
Jun 19, 2015 | 16.95 | 17.13 | 16.51 | 16.63 | 5,990,757 | -0.55(-3.20%) |
Jun 18, 2015 | 17.18 | 17.35 | 16.87 | 17.18 | 4,301,421 | +0.07(+0.41%) |
Jun 17, 2015 | 17.19 | 17.54 | 16.78 | 17.11 | 4,825,972 | +0.14(+0.82%) |
Jun 16, 2015 | 16.89 | 16.99 | 16.56 | 16.97 | 3,824,922 | +0.22(+1.31%) |
Jun 15, 2015 | 16.69 | 17.14 | 16.61 | 16.75 | 4,383,314 | -0.18(-1.06%) |
Jun 12, 2015 | 17.11 | 17.19 | 16.51 | 16.93 | 5,012,495 | -0.22(-1.28%) |
Jun 11, 2015 | 17.83 | 17.96 | 17.12 | 17.15 | 5,001,766 | -0.32(-1.83%) |
Jun 10, 2015 | 17.46 | 17.64 | 17.06 | 17.47 | 5,441,062 | +0.42(+2.46%) |
Jun 09, 2015 | 17.05 | 17.43 | 17.01 | 17.05 | 5,734,105 | +0.28(+1.67%) |
Jun 08, 2015 | 16.59 | 17.03 | 16.38 | 16.77 | 5,396,737 | +0.11(+0.66%) |
Jun 05, 2015 | 16.09 | 16.99 | 16.09 | 16.66 | 5,935,153 | +0.33(+2.02%) |
Jun 04, 2015 | 16.63 | 16.63 | 16.03 | 16.33 | 5,634,404 | -0.35(-2.10%) |
Jun 03, 2015 | 17.03 | 17.38 | 16.61 | 16.68 | 5,247,131 | -0.49(-2.85%) |
Jun 02, 2015 | 16.92 | 17.33 | 16.82 | 17.17 | 4,981,894 | +0.38(+2.26%) |
Jun 01, 2015 | 16.89 | 17.21 | 16.70 | 16.79 | 3,799,809 | -0.19(-1.12%) |
May 29, 2015 | 16.80 | 17.22 | 16.65 | 16.98 | 4,726,841 | +0.28(+1.68%) |
May 28, 2015 | 16.78 | 16.93 | 16.30 | 16.70 | 5,349,113 | -0.34(-2.00%) |
May 27, 2015 | 16.89 | 17.23 | 16.70 | 17.04 | 5,702,803 | -0.05(-0.29%) |
May 26, 2015 | 17.00 | 17.20 | 16.71 | 17.09 | 5,694,105 | -0.28(-1.61%) |
May 22, 2015 | 16.76 | 17.37 | 17.37 | 17.37 | 5,939,400 | +0.30(+1.76%) |
May 21, 2015 | 16.25 | 17.19 | 16.22 | 17.07 | 8,301,883 | +1.07(+6.69%) |
May 20, 2015 | 16.17 | 16.25 | 15.66 | 16.00 | 6,067,948 | -0.09(-0.56%) |
May 19, 2015 | 17.01 | 17.10 | 16.01 | 16.09 | 8,962,024 | -1.27(-7.32%) |
May 18, 2015 | 17.02 | 17.36 | 16.67 | 17.36 | 5,717,215 | +0.14(+0.81%) |
May 15, 2015 | 16.75 | 17.48 | 16.35 | 17.22 | 6,171,950 | +0.34(+2.01%) |
May 14, 2015 | 17.65 | 18.09 | 16.83 | 16.88 | 6,446,467 | -0.74(-4.20%) |
May 13, 2015 | 18.13 | 18.15 | 17.49 | 17.62 | 6,842,573 | -0.38(-2.11%) |
May 12, 2015 | 16.80 | 18.07 | 16.79 | 18.00 | 8,806,087 | +1.18(+7.02%) |
May 11, 2015 | 17.32 | 17.66 | 16.70 | 16.82 | 6,604,042 | -0.38(-2.21%) |
May 08, 2015 | 17.11 | 17.23 | 16.33 | 17.20 | 7,835,107 | +0.36(+2.14%) |
May 07, 2015 | 16.10 | 17.20 | 15.25 | 16.84 | 14,117,440 | +0.54(+3.31%) |
May 06, 2015 | 16.70 | 16.85 | 16.10 | 16.30 | 7,545,106 | -0.02(-0.12%) |
May 05, 2015 | 17.72 | 17.99 | 16.20 | 16.32 | 8,477,994 | -0.96(-5.56%) |
May 04, 2015 | 17.78 | 18.03 | 16.80 | 17.28 | 9,413,393 | -0.51(-2.87%) |
May 01, 2015 | 17.61 | 18.10 | 17.30 | 17.79 | 6,638,162 | -0.15(-0.84%) |
Apr 30, 2015 | 17.42 | 18.11 | 16.89 | 17.94 | 8,575,622 | +0.49(+2.81%) |
Apr 29, 2015 | 16.11 | 17.57 | 16.06 | 17.45 | 7,935,709 | +1.28(+7.92%) |
Apr 28, 2015 | 16.14 | 16.49 | 15.88 | 16.17 | 4,288,699 | +0.08(+0.50%) |
Apr 27, 2015 | 16.40 | 16.51 | 16.00 | 16.09 | 4,246,959 | -0.17(-1.05%) |
Apr 24, 2015 | 16.41 | 16.54 | 15.95 | 16.26 | 5,796,001 | -0.20(-1.22%) |
Apr 23, 2015 | 16.62 | 17.14 | 16.34 | 16.46 | 7,290,426 | -0.01(-0.06%) |
Apr 22, 2015 | 17.05 | 17.11 | 16.33 | 16.47 | 8,660,252 | -0.36(-2.14%) |
Apr 21, 2015 | 18.12 | 18.25 | 16.68 | 16.83 | 9,409,071 | -1.27(-7.02%) |
Apr 20, 2015 | 17.32 | 18.60 | 17.30 | 18.10 | 8,750,251 | +0.72(+4.14%) |
Apr 17, 2015 | 18.19 | 18.41 | 17.34 | 17.38 | 7,582,044 | -0.96(-5.23%) |
Apr 16, 2015 | 18.60 | 18.84 | 18.06 | 18.34 | 7,507,972 | -0.38(-2.03%) |
Apr 15, 2015 | 17.76 | 18.86 | 17.54 | 18.72 | 13,533,848 | +0.71(+3.94%) |
Apr 14, 2015 | 17.11 | 18.11 | 17.02 | 18.01 | 7,783,399 | +1.05(+6.19%) |
Apr 13, 2015 | 17.13 | 17.30 | 16.53 | 16.96 | 4,336,344 | +0.05(+0.30%) |
Apr 10, 2015 | 17.13 | 17.35 | 16.49 | 16.91 | 4,996,897 | -0.22(-1.28%) |
Apr 09, 2015 | 16.67 | 17.39 | 16.66 | 17.13 | 6,547,471 | +0.57(+3.44%) |
Apr 08, 2015 | 16.73 | 17.00 | 16.34 | 16.56 | 6,699,450 | -0.17(-1.02%) |
Apr 07, 2015 | 16.43 | 17.45 | 16.30 | 16.73 | 11,549,744 | +0.08(+0.48%) |
Apr 06, 2015 | 15.28 | 16.82 | 15.21 | 16.65 | 10,772,418 | +1.71(+11.45%) |
Apr 02, 2015 | 14.48 | 14.94 | 14.94 | 14.94 | 7,676,900 | +0.25(+1.70%) |
Apr 01, 2015 | 14.24 | 15.02 | 14.23 | 14.69 | 7,542,239 | +0.47(+3.31%) |
Mar 31, 2015 | 13.96 | 14.50 | 13.96 | 14.22 | 5,873,754 | +0.05(+0.35%) |
Mar 30, 2015 | 14.05 | 14.39 | 13.72 | 14.17 | 8,293,678 | +0.11(+0.78%) |
Mar 27, 2015 | 13.91 | 14.31 | 13.72 | 14.06 | 7,916,118 | -0.09(-0.64%) |
Mar 26, 2015 | 13.78 | 14.25 | 13.61 | 14.15 | 9,318,614 | +0.85(+6.39%) |
Mar 25, 2015 | 13.26 | 13.55 | 12.92 | 13.30 | 8,794,659 | +0.09(+0.68%) |
Mar 24, 2015 | 12.56 | 13.22 | 12.25 | 13.21 | 15,850,490 | +0.54(+4.26%) |
Mar 23, 2015 | 13.88 | 14.53 | 12.54 | 12.67 | 20,744,170 | -1.13(-8.19%) |
Mar 20, 2015 | 14.29 | 14.38 | 13.66 | 13.80 | 8,282,967 | -0.16(-1.15%) |
Mar 19, 2015 | 13.46 | 14.09 | 13.40 | 13.96 | 5,334,922 | -0.01(-0.07%) |
Mar 18, 2015 | 12.92 | 14.15 | 12.50 | 13.97 | 9,973,864 | +0.92(+7.05%) |
Mar 17, 2015 | 13.25 | 13.50 | 12.90 | 13.05 | 8,019,953 | -0.30(-2.25%) |
Mar 16, 2015 | 13.47 | 13.54 | 12.82 | 13.35 | 7,647,459 | -0.58(-4.16%) |
Mar 13, 2015 | 13.84 | 13.97 | 13.33 | 13.93 | 8,237,251 | -0.21(-1.49%) |
Mar 12, 2015 | 14.23 | 14.28 | 13.89 | 14.14 | 5,314,244 | +0.01(+0.07%) |
Mar 11, 2015 | 13.66 | 14.35 | 13.64 | 14.13 | 8,410,916 | +0.41(+2.99%) |
Mar 10, 2015 | 13.68 | 14.03 | 13.52 | 13.72 | 7,079,585 | -0.34(-2.42%) |
Mar 09, 2015 | 14.08 | 14.66 | 13.87 | 14.06 | 11,014,072 | +0.36(+2.63%) |
Mar 06, 2015 | 13.43 | 13.74 | 13.16 | 13.70 | 9,179,719 | +0.18(+1.33%) |
Mar 05, 2015 | 14.00 | 14.08 | 13.52 | 13.52 | 11,115,055 | -0.81(-5.65%) |
Mar 04, 2015 | 13.20 | 14.48 | 13.84 | 14.33 | 30,029,624 | +0.49(+3.54%) |
Mar 03, 2015 | 13.65 | 14.35 | 13.63 | 13.84 | 8,120,364 | +0.29(+2.14%) |
Mar 02, 2015 | 14.33 | 14.28 | 13.28 | 13.55 | 9,690,920 | -0.78(-5.44%) |
Feb 27, 2015 | 14.82 | 15.20 | 14.21 | 14.33 | 8,152,863 | -0.23(-1.58%) |
Feb 26, 2015 | 15.12 | 15.98 | 14.50 | 14.56 | 13,351,105 | -1.17(-7.44%) |
Feb 25, 2015 | 15.31 | 15.91 | 15.11 | 15.73 | 8,629,351 | +0.28(+1.81%) |
Feb 24, 2015 | 16.37 | 16.50 | 14.91 | 15.45 | 12,465,889 | -0.79(-4.86%) |
Feb 23, 2015 | 16.13 | 16.81 | 16.01 | 16.24 | 7,593,905 | -0.41(-2.46%) |
Feb 20, 2015 | 16.82 | 17.25 | 16.40 | 16.65 | 6,026,339 | -0.34(-2.00%) |
Feb 19, 2015 | 15.90 | 17.17 | 15.82 | 16.99 | 9,954,552 | +0.17(+1.01%) |
Feb 18, 2015 | 16.53 | 17.48 | 16.48 | 16.82 | 7,340,969 | -0.37(-2.15%) |
Feb 17, 2015 | 16.64 | 17.42 | 16.01 | 17.19 | 9,508,825 | +0.35(+2.08%) |
Feb 13, 2015 | 17.78 | 16.84 | 16.84 | 16.84 | 12,163,000 | -0.03(-0.18%) |
Feb 12, 2015 | 16.58 | 17.56 | 16.39 | 16.87 | 11,659,116 | +0.94(+5.90%) |
Feb 11, 2015 | 15.73 | 16.04 | 14.85 | 15.93 | 12,527,657 | -0.23(-1.42%) |
Feb 10, 2015 | 17.90 | 17.90 | 15.55 | 16.16 | 15,437,929 | -1.80(-10.02%) |
Feb 09, 2015 | 18.76 | 19.63 | 17.77 | 17.96 | 12,213,547 | -0.69(-3.70%) |
Feb 06, 2015 | 18.83 | 19.22 | 18.04 | 18.65 | 10,110,498 | +0.25(+1.36%) |
Feb 05, 2015 | 17.61 | 19.28 | 17.34 | 18.40 | 18,182,044 | +1.19(+6.91%) |
Feb 04, 2015 | 16.70 | 17.57 | 16.01 | 17.21 | 17,120,682 | -0.43(-2.44%) |
Feb 03, 2015 | 15.87 | 18.17 | 15.85 | 17.64 | 23,059,034 | +2.37(+15.52%) |
Feb 02, 2015 | 13.84 | 15.39 | 13.70 | 15.27 | 14,202,657 | +1.83(+13.62%) |
Jan 30, 2015 | 12.80 | 13.60 | 12.23 | 13.44 | 10,061,291 | +0.54(+4.19%) |
Jan 29, 2015 | 12.75 | 12.93 | 12.05 | 12.90 | 7,520,001 | +0.34(+2.71%) |
Jan 28, 2015 | 13.28 | 13.39 | 12.53 | 12.56 | 10,639,540 | -0.90(-6.69%) |
Jan 27, 2015 | 13.25 | 13.88 | 13.01 | 13.46 | 11,841,253 | +0.17(+1.28%) |
Jan 26, 2015 | 13.00 | 13.50 | 12.70 | 13.29 | 7,301,406 | +0.38(+2.94%) |
Jan 23, 2015 | 13.22 | 13.53 | 12.60 | 12.91 | 13,304,725 | -0.44(-3.30%) |
Jan 22, 2015 | 13.89 | 14.20 | 12.87 | 13.35 | 10,364,318 | -0.51(-3.68%) |
Jan 21, 2015 | 13.45 | 13.93 | 13.32 | 13.86 | 7,019,534 | +0.68(+5.16%) |
Jan 20, 2015 | 13.48 | 13.48 | 12.43 | 13.18 | 6,876,587 | -0.50(-3.65%) |
Jan 16, 2015 | 13.20 | 14.17 | 13.11 | 13.68 | 6,848,453 | +0.66(+5.07%) |
Jan 15, 2015 | 13.76 | 14.08 | 12.96 | 13.02 | 7,173,159 | -0.40(-2.98%) |
Jan 14, 2015 | 12.90 | 13.52 | 12.42 | 13.42 | 15,210,535 | +0.32(+2.44%) |
Jan 13, 2015 | 13.34 | 13.86 | 13.07 | 13.10 | 8,146,275 | -0.26(-1.95%) |
Jan 12, 2015 | 14.81 | 14.88 | 13.27 | 13.36 | 8,887,346 | -1.97(-12.85%) |
Jan 09, 2015 | 15.13 | 15.48 | 14.72 | 15.33 | 8,607,804 | +0.28(+1.86%) |
Jan 08, 2015 | 14.99 | 15.47 | 14.72 | 15.05 | 10,270,564 | +0.29(+1.96%) |
Jan 07, 2015 | 15.00 | 15.52 | 14.60 | 14.76 | 8,809,642 | +0.00(+0.00%) |
Jan 06, 2015 | 14.79 | 15.57 | 14.47 | 14.76 | 7,037,203 | -0.67(-4.34%) |
Jan 05, 2015 | 16.26 | 16.31 | 14.78 | 15.43 | 9,733,259 | -1.61(-9.45%) |
Jan 02, 2015 | 16.32 | 17.14 | 15.77 | 17.04 | 6,835,076 | +0.50(+3.02%) |
Dec 31, 2014 | 15.94 | 16.54 | 16.54 | 16.54 | 7,147,300 | +0.23(+1.41%) |
Dec 30, 2014 | 16.42 | 16.73 | 15.92 | 16.31 | 7,208,284 | -0.03(-0.18%) |
Dec 29, 2014 | 16.70 | 17.04 | 16.21 | 16.34 | 8,147,731 | -0.28(-1.68%) |
Dec 26, 2014 | 16.94 | 17.27 | 16.27 | 16.62 | 4,795,636 | -0.04(-0.24%) |
Dec 24, 2014 | 17.20 | 16.66 | 16.66 | 16.66 | 4,728,300 | -1.05(-5.93%) |
Dec 23, 2014 | 17.56 | 17.75 | 16.55 | 17.71 | 5,562,235 | +0.41(+2.37%) |
Dec 22, 2014 | 16.72 | 17.64 | 15.85 | 17.30 | 7,659,074 | +0.14(+0.82%) |
Dec 19, 2014 | 16.52 | 17.24 | 16.06 | 17.16 | 10,843,345 | +0.91(+5.60%) |
Dec 18, 2014 | 16.24 | 16.80 | 15.30 | 16.25 | 14,766,443 | +0.60(+3.83%) |
Dec 17, 2014 | 14.09 | 16.34 | 13.65 | 15.65 | 15,285,138 | +1.42(+9.98%) |
Dec 16, 2014 | 11.95 | 14.76 | 11.74 | 14.23 | 16,507,111 | +2.01(+16.45%) |
Dec 15, 2014 | 12.53 | 12.65 | 11.58 | 12.22 | 14,882,036 | -0.11(-0.89%) |
Dec 12, 2014 | 10.83 | 12.51 | 10.64 | 12.33 | 14,896,024 | +1.28(+11.58%) |
Dec 11, 2014 | 11.20 | 11.87 | 11.00 | 11.05 | 12,052,333 | -0.09(-0.81%) |
Dec 10, 2014 | 12.19 | 12.19 | 11.01 | 11.14 | 12,516,990 | -1.52(-12.01%) |
Dec 09, 2014 | 11.97 | 13.17 | 11.97 | 12.66 | 8,644,953 | +0.63(+5.24%) |
Dec 08, 2014 | 13.63 | 13.63 | 11.87 | 12.03 | 9,743,043 | -2.21(-15.52%) |
Dec 05, 2014 | 14.75 | 14.92 | 13.87 | 14.24 | 8,974,978 | -0.77(-5.13%) |
Dec 04, 2014 | 15.52 | 15.52 | 14.80 | 15.01 | 5,970,896 | -0.81(-5.12%) |
Dec 03, 2014 | 16.09 | 16.96 | 15.60 | 15.82 | 7,269,016 | +0.07(+0.44%) |
Dec 02, 2014 | 16.77 | 17.34 | 15.67 | 15.75 | 6,978,221 | -1.34(-7.84%) |