Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.32 | 14.32 | 12.97 | 14.23 | 15,255,619 | +0.64(+4.71%) |
Aug 28, 2015 | 12.62 | 14.26 | 12.61 | 13.59 | 24,769,580 | +0.66(+5.10%) |
Aug 27, 2015 | 11.96 | 12.98 | 11.91 | 12.93 | 19,387,704 | +1.33(+11.47%) |
Aug 26, 2015 | 11.94 | 12.39 | 11.26 | 11.60 | 28,991,100 | -0.60(-4.92%) |
Aug 25, 2015 | 12.94 | 13.07 | 12.20 | 12.20 | 14,002,197 | -0.06(-0.49%) |
Aug 24, 2015 | 12.07 | 12.89 | 11.81 | 12.26 | 17,028,462 | -0.52(-4.07%) |
Aug 21, 2015 | 13.19 | 13.56 | 12.77 | 12.78 | 12,153,817 | -0.32(-2.44%) |
Aug 20, 2015 | 13.50 | 13.68 | 13.10 | 13.10 | 9,576,315 | -0.40(-2.93%) |
Aug 19, 2015 | 13.72 | 13.98 | 13.47 | 13.50 | 12,687,296 | -0.42(-2.98%) |
Aug 18, 2015 | 13.64 | 14.15 | 13.64 | 13.91 | 9,329,235 | +0.18(+1.30%) |
Aug 17, 2015 | 13.67 | 13.76 | 13.30 | 13.73 | 9,380,467 | +0.15(+1.09%) |
Aug 14, 2015 | 14.03 | 14.21 | 13.23 | 13.58 | 12,761,430 | -0.33(-2.34%) |
Aug 13, 2015 | 14.48 | 14.56 | 13.78 | 13.91 | 16,042,345 | -0.97(-6.51%) |
Aug 12, 2015 | 14.41 | 14.94 | 14.40 | 14.88 | 17,524,010 | +0.55(+3.86%) |
Aug 11, 2015 | 13.84 | 14.43 | 13.79 | 14.33 | 14,440,982 | +0.03(+0.21%) |
Aug 10, 2015 | 13.48 | 14.42 | 13.41 | 14.30 | 12,750,069 | +0.88(+6.56%) |
Aug 07, 2015 | 13.35 | 14.06 | 13.31 | 13.42 | 17,386,880 | -0.27(-1.95%) |
Aug 06, 2015 | 12.54 | 13.83 | 12.21 | 13.68 | 38,523,676 | +1.48(+12.16%) |
Aug 05, 2015 | 12.33 | 12.72 | 11.94 | 12.20 | 16,821,078 | +0.12(+0.98%) |
Aug 04, 2015 | 12.65 | 12.67 | 11.96 | 12.08 | 15,738,442 | -0.20(-1.61%) |
Aug 03, 2015 | 13.00 | 13.18 | 12.13 | 12.28 | 25,626,460 | -0.83(-6.33%) |
Jul 31, 2015 | 13.91 | 13.94 | 13.03 | 13.11 | 13,329,940 | -0.68(-4.95%) |
Jul 30, 2015 | 14.32 | 14.42 | 13.61 | 13.79 | 14,302,714 | -0.50(-3.53%) |
Jul 29, 2015 | 13.61 | 14.54 | 13.56 | 14.30 | 15,301,223 | +0.34(+2.41%) |
Jul 28, 2015 | 13.16 | 14.03 | 12.97 | 13.96 | 15,460,192 | +1.00(+7.70%) |
Jul 27, 2015 | 12.89 | 13.17 | 12.62 | 12.96 | 12,011,563 | -0.15(-1.13%) |
Jul 24, 2015 | 13.33 | 13.33 | 12.87 | 13.11 | 13,011,392 | -0.41(-3.00%) |
Jul 23, 2015 | 13.31 | 13.68 | 13.00 | 13.52 | 11,950,975 | +0.50(+3.88%) |
Jul 22, 2015 | 13.12 | 13.38 | 12.91 | 13.01 | 12,960,820 | -0.19(-1.42%) |
Jul 21, 2015 | 13.46 | 13.74 | 13.07 | 13.20 | 12,520,145 | +0.00(+0.00%) |
Jul 20, 2015 | 13.37 | 13.44 | 13.02 | 13.20 | 12,877,358 | -0.13(-0.96%) |
Jul 17, 2015 | 14.39 | 14.39 | 13.31 | 13.33 | 21,900,424 | -1.12(-7.73%) |
Jul 16, 2015 | 14.46 | 14.93 | 14.27 | 14.44 | 16,064,293 | +0.10(+0.69%) |
Jul 15, 2015 | 14.70 | 14.98 | 14.17 | 14.35 | 14,653,497 | -0.59(-3.97%) |
Jul 14, 2015 | 14.79 | 15.28 | 14.72 | 14.94 | 10,609,523 | +0.21(+1.41%) |
Jul 13, 2015 | 14.60 | 14.83 | 14.36 | 14.73 | 8,015,200 | +0.28(+1.91%) |
Jul 10, 2015 | 15.05 | 15.14 | 14.30 | 14.45 | 14,839,813 | -0.43(-2.86%) |
Jul 09, 2015 | 15.25 | 15.44 | 14.86 | 14.88 | 8,906,836 | -0.10(-0.66%) |
Jul 08, 2015 | 15.19 | 15.47 | 14.81 | 14.98 | 9,838,378 | -0.57(-3.69%) |
Jul 07, 2015 | 14.70 | 15.70 | 14.17 | 15.55 | 16,979,770 | +0.80(+5.43%) |
Jul 06, 2015 | 15.01 | 15.11 | 14.61 | 14.75 | 11,616,857 | -0.66(-4.30%) |
Jul 02, 2015 | 15.56 | 15.41 | 15.41 | 15.41 | 6,940,269 | +0.00(+0.00%) |
Jul 01, 2015 | 15.81 | 15.85 | 15.05 | 15.41 | 14,176,447 | -0.52(-3.29%) |
Jun 30, 2015 | 16.01 | 16.17 | 15.75 | 15.94 | 8,021,106 | +0.17(+1.07%) |
Jun 29, 2015 | 15.93 | 16.51 | 15.75 | 15.77 | 10,699,717 | -0.54(-3.33%) |
Jun 26, 2015 | 15.80 | 16.33 | 15.62 | 16.31 | 8,745,593 | +0.49(+3.12%) |
Jun 25, 2015 | 16.38 | 16.42 | 15.70 | 15.82 | 10,219,772 | -0.62(-3.79%) |
Jun 24, 2015 | 16.60 | 16.87 | 16.39 | 16.44 | 6,082,818 | -0.34(-2.00%) |
Jun 23, 2015 | 16.85 | 17.28 | 16.75 | 16.78 | 7,615,746 | +0.03(+0.18%) |
Jun 22, 2015 | 16.62 | 17.03 | 16.35 | 16.75 | 8,050,719 | +0.29(+1.74%) |
Jun 19, 2015 | 16.73 | 17.00 | 16.38 | 16.46 | 12,769,614 | -0.32(-1.89%) |
Jun 18, 2015 | 17.32 | 17.38 | 16.61 | 16.78 | 11,427,587 | -0.50(-2.92%) |
Jun 17, 2015 | 17.62 | 17.91 | 17.23 | 17.28 | 7,884,192 | -0.08(-0.46%) |
Jun 16, 2015 | 17.14 | 17.65 | 17.14 | 17.36 | 4,831,977 | -0.05(-0.28%) |
Jun 15, 2015 | 17.24 | 17.62 | 16.94 | 17.41 | 8,695,077 | -0.16(-0.90%) |
Jun 12, 2015 | 17.89 | 17.90 | 17.28 | 17.57 | 10,330,935 | -0.36(-1.99%) |
Jun 11, 2015 | 18.72 | 18.74 | 17.79 | 17.92 | 14,239,256 | -0.94(-4.98%) |
Jun 10, 2015 | 19.17 | 19.22 | 18.66 | 18.86 | 8,450,712 | +0.34(+1.81%) |
Jun 09, 2015 | 19.08 | 19.38 | 18.51 | 18.53 | 8,327,140 | -0.38(-1.99%) |
Jun 08, 2015 | 18.70 | 19.24 | 18.69 | 18.90 | 6,121,188 | -0.05(-0.26%) |
Jun 05, 2015 | 18.32 | 19.12 | 18.17 | 18.95 | 8,680,309 | +0.61(+3.34%) |
Jun 04, 2015 | 18.74 | 18.94 | 18.25 | 18.34 | 8,109,942 | -0.49(-2.62%) |
Jun 03, 2015 | 18.96 | 19.37 | 18.72 | 18.83 | 6,143,807 | -0.23(-1.19%) |
Jun 02, 2015 | 18.73 | 19.52 | 18.65 | 19.06 | 9,321,904 | +0.69(+3.77%) |
Jun 01, 2015 | 18.67 | 18.84 | 18.10 | 18.37 | 9,114,222 | -0.27(-1.43%) |
May 29, 2015 | 18.61 | 19.03 | 18.60 | 18.64 | 8,630,335 | -0.16(-0.84%) |
May 28, 2015 | 19.01 | 19.03 | 18.44 | 18.79 | 9,501,243 | -0.29(-1.50%) |
May 27, 2015 | 18.77 | 19.22 | 18.60 | 19.08 | 8,056,864 | -0.01(-0.05%) |
May 26, 2015 | 19.47 | 19.65 | 18.94 | 19.09 | 8,944,506 | -0.83(-4.17%) |
May 22, 2015 | 19.45 | 19.92 | 19.92 | 19.92 | 6,366,069 | +0.06(+0.30%) |
May 21, 2015 | 19.49 | 19.96 | 19.42 | 19.86 | 11,210,310 | +0.82(+4.31%) |
May 20, 2015 | 18.98 | 19.21 | 18.75 | 19.04 | 9,594,124 | +0.29(+1.53%) |
May 19, 2015 | 19.35 | 19.46 | 18.55 | 18.76 | 18,365,660 | -1.17(-5.86%) |
May 18, 2015 | 20.72 | 20.73 | 19.73 | 19.92 | 16,354,739 | -0.63(-3.08%) |
May 15, 2015 | 20.07 | 21.16 | 19.79 | 20.55 | 14,041,074 | -0.02(-0.10%) |
May 14, 2015 | 21.16 | 21.65 | 20.19 | 20.57 | 17,445,788 | -0.57(-2.71%) |
May 13, 2015 | 20.08 | 21.31 | 19.85 | 21.15 | 20,192,450 | +1.17(+5.84%) |
May 12, 2015 | 19.33 | 20.12 | 19.24 | 19.98 | 13,875,151 | +0.63(+3.27%) |
May 11, 2015 | 19.05 | 19.53 | 18.86 | 19.35 | 9,362,369 | +0.31(+1.61%) |
May 08, 2015 | 18.21 | 19.04 | 17.85 | 19.04 | 18,385,344 | +0.94(+5.19%) |
May 07, 2015 | 18.53 | 18.60 | 17.41 | 18.10 | 21,410,740 | -0.67(-3.58%) |
May 06, 2015 | 19.15 | 19.53 | 18.58 | 18.77 | 14,479,351 | +0.01(+0.05%) |
May 05, 2015 | 18.63 | 19.55 | 18.59 | 18.77 | 24,241,792 | +0.56(+3.10%) |
May 04, 2015 | 18.55 | 18.63 | 17.84 | 18.20 | 12,927,292 | -0.42(-2.23%) |
May 01, 2015 | 18.08 | 18.84 | 18.05 | 18.62 | 15,258,455 | +0.01(+0.05%) |
Apr 30, 2015 | 17.64 | 18.82 | 17.27 | 18.61 | 21,806,700 | +1.26(+7.24%) |
Apr 29, 2015 | 16.28 | 17.66 | 16.19 | 17.35 | 16,597,112 | +1.05(+6.43%) |
Apr 28, 2015 | 16.29 | 16.62 | 16.14 | 16.30 | 7,376,115 | +0.12(+0.73%) |
Apr 27, 2015 | 16.33 | 16.44 | 16.11 | 16.18 | 6,352,168 | -0.03(-0.18%) |
Apr 24, 2015 | 16.71 | 16.77 | 16.07 | 16.21 | 9,772,776 | -0.56(-3.36%) |
Apr 23, 2015 | 16.78 | 17.31 | 16.57 | 16.78 | 12,142,614 | +0.12(+0.71%) |
Apr 22, 2015 | 16.75 | 17.10 | 16.52 | 16.66 | 11,360,623 | -0.18(-1.06%) |
Apr 21, 2015 | 17.99 | 18.00 | 16.58 | 16.84 | 13,171,477 | -0.98(-5.49%) |
Apr 20, 2015 | 17.75 | 17.99 | 17.45 | 17.82 | 8,340,247 | +0.04(+0.22%) |
Apr 17, 2015 | 18.25 | 18.32 | 17.67 | 17.78 | 10,265,675 | -0.61(-3.33%) |
Apr 16, 2015 | 18.54 | 18.84 | 17.94 | 18.39 | 17,514,522 | -0.30(-1.59%) |
Apr 15, 2015 | 17.16 | 18.94 | 17.14 | 18.69 | 24,714,288 | +1.72(+10.14%) |
Apr 14, 2015 | 16.36 | 17.22 | 16.32 | 16.97 | 13,492,265 | +0.79(+4.89%) |
Apr 13, 2015 | 16.55 | 16.56 | 16.03 | 16.17 | 6,760,025 | -0.21(-1.27%) |
Apr 10, 2015 | 16.51 | 16.67 | 16.34 | 16.38 | 8,468,706 | -0.10(-0.60%) |
Apr 09, 2015 | 15.94 | 16.55 | 15.86 | 16.48 | 9,575,507 | +0.60(+3.80%) |
Apr 08, 2015 | 16.18 | 16.36 | 15.67 | 15.88 | 8,786,119 | -0.30(-1.83%) |
Apr 07, 2015 | 15.98 | 16.58 | 15.80 | 16.17 | 13,103,708 | -0.15(-0.91%) |
Apr 06, 2015 | 15.02 | 16.45 | 15.01 | 16.32 | 18,122,350 | +1.50(+10.14%) |
Apr 02, 2015 | 14.32 | 14.82 | 14.82 | 14.82 | 8,070,464 | +0.27(+1.83%) |
Apr 01, 2015 | 14.43 | 14.81 | 14.36 | 14.55 | 8,032,845 | +0.05(+0.34%) |
Mar 31, 2015 | 14.32 | 14.63 | 14.22 | 14.50 | 5,186,776 | -0.04(-0.27%) |
Mar 30, 2015 | 14.41 | 14.61 | 14.05 | 14.54 | 7,680,896 | +0.22(+1.52%) |
Mar 27, 2015 | 14.86 | 14.88 | 14.29 | 14.33 | 9,653,742 | -0.83(-5.48%) |
Mar 26, 2015 | 15.34 | 15.62 | 15.02 | 15.16 | 8,575,589 | +0.09(+0.59%) |
Mar 25, 2015 | 14.91 | 15.33 | 14.86 | 15.07 | 10,225,159 | +0.41(+2.76%) |
Mar 24, 2015 | 15.22 | 15.35 | 14.64 | 14.66 | 11,357,036 | -0.48(-3.20%) |
Mar 23, 2015 | 14.97 | 15.36 | 14.96 | 15.15 | 9,753,812 | +0.33(+2.20%) |
Mar 20, 2015 | 14.35 | 14.86 | 14.25 | 14.82 | 17,134,352 | +0.82(+5.86%) |
Mar 19, 2015 | 14.53 | 14.55 | 13.98 | 14.00 | 14,570,205 | -1.08(-7.15%) |
Mar 18, 2015 | 14.09 | 15.31 | 13.87 | 15.08 | 13,269,703 | +1.22(+8.77%) |
Mar 17, 2015 | 13.64 | 13.92 | 13.47 | 13.86 | 9,737,455 | +0.14(+1.01%) |
Mar 16, 2015 | 13.39 | 13.77 | 13.13 | 13.72 | 11,165,557 | +0.28(+2.06%) |
Mar 13, 2015 | 13.97 | 13.97 | 13.36 | 13.45 | 10,978,606 | -0.66(-4.70%) |
Mar 12, 2015 | 14.41 | 14.44 | 13.94 | 14.11 | 7,977,568 | -0.15(-1.04%) |
Mar 11, 2015 | 14.13 | 14.39 | 13.88 | 14.26 | 7,468,370 | +0.15(+1.05%) |
Mar 10, 2015 | 14.23 | 14.56 | 13.98 | 14.11 | 11,160,194 | -0.31(-2.13%) |
Mar 09, 2015 | 15.39 | 15.41 | 14.40 | 14.41 | 16,953,084 | -0.93(-6.06%) |
Mar 06, 2015 | 15.89 | 16.19 | 15.32 | 15.34 | 12,046,155 | -0.47(-3.00%) |
Mar 05, 2015 | 16.38 | 16.42 | 15.82 | 15.82 | 8,900,574 | -0.59(-3.61%) |
Mar 04, 2015 | 16.04 | 16.52 | 15.82 | 16.41 | 7,890,419 | +0.09(+0.55%) |
Mar 03, 2015 | 15.97 | 16.79 | 15.88 | 16.32 | 10,483,031 | +0.03(+0.18%) |
Mar 02, 2015 | 15.64 | 16.32 | 15.42 | 16.29 | 13,035,272 | +0.35(+2.17%) |
Feb 27, 2015 | 15.82 | 16.13 | 15.55 | 15.95 | 11,226,370 | +0.34(+2.15%) |
Feb 26, 2015 | 16.37 | 16.66 | 15.47 | 15.61 | 16,509,537 | -0.25(-1.56%) |
Feb 25, 2015 | 15.95 | 16.16 | 15.69 | 15.86 | 14,859,415 | +0.09(+0.56%) |
Feb 24, 2015 | 16.17 | 16.17 | 15.56 | 15.77 | 15,818,780 | -0.31(-1.91%) |
Feb 23, 2015 | 16.46 | 16.51 | 15.98 | 16.08 | 12,591,817 | -0.74(-4.41%) |
Feb 20, 2015 | 17.29 | 17.40 | 16.62 | 16.82 | 10,641,726 | -0.40(-2.30%) |
Feb 19, 2015 | 17.11 | 17.55 | 16.73 | 17.21 | 10,744,361 | -0.35(-1.97%) |
Feb 18, 2015 | 18.09 | 18.14 | 17.40 | 17.56 | 12,273,464 | -1.28(-6.77%) |
Feb 17, 2015 | 18.54 | 18.89 | 18.00 | 18.83 | 15,587,810 | +0.00(+0.00%) |
Feb 13, 2015 | 18.90 | 18.83 | 18.83 | 18.83 | 8,154,819 | +0.42(+2.25%) |
Feb 12, 2015 | 18.73 | 19.09 | 18.33 | 18.42 | 8,028,748 | +0.25(+1.36%) |
Feb 11, 2015 | 18.45 | 18.69 | 17.81 | 18.17 | 10,531,509 | -0.77(-4.07%) |
Feb 10, 2015 | 19.68 | 19.69 | 18.46 | 18.94 | 16,116,267 | -1.27(-6.26%) |
Feb 09, 2015 | 18.35 | 20.42 | 18.31 | 20.21 | 21,091,754 | +1.91(+10.43%) |
Feb 06, 2015 | 17.98 | 18.53 | 17.92 | 18.30 | 13,164,779 | +0.56(+3.18%) |
Feb 05, 2015 | 17.75 | 17.94 | 17.60 | 17.74 | 8,616,839 | +0.21(+1.18%) |
Feb 04, 2015 | 17.78 | 17.85 | 17.13 | 17.53 | 13,054,947 | -0.66(-3.64%) |
Feb 03, 2015 | 17.80 | 18.76 | 17.73 | 18.19 | 22,411,434 | +1.11(+6.48%) |
Feb 02, 2015 | 16.12 | 17.14 | 16.18 | 17.08 | 16,862,260 | +0.97(+6.01%) |
Jan 30, 2015 | 15.52 | 16.30 | 15.34 | 16.12 | 12,520,226 | +0.54(+3.49%) |
Jan 29, 2015 | 15.99 | 16.09 | 15.35 | 15.57 | 9,946,843 | -0.73(-4.49%) |
Jan 28, 2015 | 16.76 | 16.79 | 15.98 | 16.30 | 13,211,941 | -0.48(-2.89%) |
Jan 27, 2015 | 16.25 | 16.79 | 16.23 | 16.79 | 9,367,592 | +0.48(+2.97%) |
Jan 26, 2015 | 15.63 | 16.34 | 15.53 | 16.30 | 8,343,958 | +0.81(+5.23%) |
Jan 23, 2015 | 15.87 | 16.04 | 15.48 | 15.49 | 8,542,540 | -0.44(-2.73%) |
Jan 22, 2015 | 16.17 | 16.20 | 15.25 | 15.93 | 16,258,375 | +0.05(+0.31%) |
Jan 21, 2015 | 15.34 | 15.93 | 15.27 | 15.88 | 10,611,512 | +0.67(+4.42%) |
Jan 20, 2015 | 15.70 | 15.72 | 14.84 | 15.21 | 12,413,095 | -0.34(-2.16%) |
Jan 16, 2015 | 15.21 | 15.97 | 15.20 | 15.54 | 19,640,100 | +0.50(+3.35%) |
Jan 15, 2015 | 15.73 | 15.91 | 15.01 | 15.04 | 14,564,268 | -0.26(-1.68%) |
Jan 14, 2015 | 15.11 | 15.49 | 14.34 | 15.29 | 22,378,364 | -0.05(-0.32%) |
Jan 13, 2015 | 15.33 | 15.61 | 15.11 | 15.34 | 15,893,176 | +0.01(+0.06%) |
Jan 12, 2015 | 15.67 | 15.67 | 15.08 | 15.33 | 12,182,590 | -0.58(-3.66%) |
Jan 09, 2015 | 16.13 | 16.20 | 15.62 | 15.92 | 13,836,732 | -0.17(-1.05%) |
Jan 08, 2015 | 16.23 | 16.36 | 15.97 | 16.09 | 14,136,378 | -0.03(-0.18%) |
Jan 07, 2015 | 16.43 | 16.57 | 15.91 | 16.12 | 12,438,419 | -0.16(-0.97%) |
Jan 06, 2015 | 16.65 | 16.86 | 16.10 | 16.27 | 16,339,835 | -0.38(-2.26%) |
Jan 05, 2015 | 17.45 | 17.46 | 16.38 | 16.65 | 16,968,554 | -1.27(-7.06%) |
Jan 02, 2015 | 18.02 | 18.26 | 17.53 | 17.91 | 11,712,717 | -0.21(-1.15%) |
Dec 31, 2014 | 18.21 | 18.12 | 18.12 | 18.12 | 10,709,338 | -0.35(-1.87%) |
Dec 30, 2014 | 18.42 | 18.77 | 18.07 | 18.47 | 10,724,276 | -0.11(-0.59%) |
Dec 29, 2014 | 18.88 | 19.06 | 18.46 | 18.58 | 10,950,787 | -0.10(-0.53%) |
Dec 26, 2014 | 18.78 | 19.11 | 18.37 | 18.68 | 7,858,975 | +0.12(+0.64%) |
Dec 24, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 6,831,437 | -0.37(-1.93%) |
Dec 23, 2014 | 19.18 | 19.49 | 18.56 | 18.92 | 11,686,021 | -0.21(-1.09%) |
Dec 22, 2014 | 19.65 | 19.71 | 18.55 | 19.13 | 16,718,558 | -0.35(-1.78%) |
Dec 19, 2014 | 18.18 | 19.63 | 18.10 | 19.48 | 38,649,664 | +1.42(+7.89%) |
Dec 18, 2014 | 18.71 | 18.93 | 17.37 | 18.05 | 26,053,692 | +0.05(+0.27%) |
Dec 17, 2014 | 16.81 | 18.67 | 16.69 | 18.00 | 28,609,672 | +1.41(+8.52%) |
Dec 16, 2014 | 16.02 | 17.54 | 15.79 | 16.59 | 25,765,584 | +0.52(+3.26%) |
Dec 15, 2014 | 16.63 | 16.80 | 16.01 | 16.07 | 15,911,074 | -0.22(-1.34%) |
Dec 12, 2014 | 16.68 | 17.09 | 16.22 | 16.28 | 19,062,504 | -0.54(-3.23%) |
Dec 11, 2014 | 17.31 | 17.74 | 16.75 | 16.83 | 17,712,878 | -0.37(-2.13%) |
Dec 10, 2014 | 17.71 | 17.72 | 16.95 | 17.19 | 23,161,936 | -0.83(-4.61%) |
Dec 09, 2014 | 17.71 | 18.57 | 17.62 | 18.02 | 20,880,124 | +0.43(+2.47%) |
Dec 08, 2014 | 18.25 | 18.29 | 17.50 | 17.59 | 20,096,772 | -0.92(-4.97%) |
Dec 05, 2014 | 18.28 | 19.16 | 18.25 | 18.51 | 16,573,246 | +0.04(+0.21%) |
Dec 04, 2014 | 19.02 | 19.14 | 18.30 | 18.47 | 18,862,384 | -0.88(-4.55%) |
Dec 03, 2014 | 19.35 | 20.13 | 19.13 | 19.35 | 16,168,246 | +0.19(+0.98%) |
Dec 02, 2014 | 19.76 | 20.01 | 18.94 | 19.16 | 20,034,182 | -0.60(-3.05%) |
Dec 01, 2014 | 20.79 | 20.86 | 19.43 | 19.76 | 32,050,820 | -1.01(-4.86%) |
Nov 28, 2014 | 21.29 | 21.41 | 20.64 | 20.77 | 14,238,372 | -2.23(-9.71%) |
Nov 26, 2014 | 24.41 | 23.01 | 23.01 | 23.01 | 25,258,546 | -2.02(-8.06%) |
Nov 25, 2014 | 25.45 | 25.51 | 24.93 | 25.02 | 8,581,836 | -0.29(-1.13%) |
Nov 24, 2014 | 25.59 | 25.75 | 25.06 | 25.31 | 8,722,922 | -0.33(-1.27%) |
Nov 21, 2014 | 25.66 | 26.33 | 25.23 | 25.64 | 10,594,417 | +0.41(+1.61%) |
Nov 20, 2014 | 25.07 | 25.54 | 25.05 | 25.23 | 7,280,002 | +0.16(+0.63%) |
Nov 19, 2014 | 25.40 | 25.49 | 24.81 | 25.07 | 10,858,843 | -0.48(-1.90%) |
Nov 18, 2014 | 26.18 | 26.36 | 25.37 | 25.56 | 9,372,177 | -0.35(-1.34%) |
Nov 17, 2014 | 25.87 | 26.11 | 25.20 | 25.90 | 11,553,945 | +0.15(+0.58%) |
Nov 14, 2014 | 26.11 | 26.67 | 25.30 | 25.76 | 12,058,043 | -0.24(-0.91%) |
Nov 13, 2014 | 26.75 | 27.06 | 25.46 | 25.99 | 17,208,628 | -0.78(-2.92%) |
Nov 12, 2014 | 27.59 | 27.69 | 26.70 | 26.77 | 13,716,206 | -1.62(-5.71%) |
Nov 11, 2014 | 28.87 | 29.06 | 28.20 | 28.39 | 8,581,116 | -0.55(-1.91%) |
Nov 10, 2014 | 30.04 | 30.24 | 28.75 | 28.95 | 11,680,734 | -0.43(-1.45%) |
Nov 07, 2014 | 28.67 | 29.90 | 28.36 | 29.37 | 19,266,760 | -0.21(-0.70%) |
Nov 06, 2014 | 28.52 | 29.63 | 28.06 | 29.58 | 10,525,604 | +1.02(+3.57%) |
Nov 05, 2014 | 27.60 | 28.90 | 27.31 | 28.56 | 11,734,713 | +1.52(+5.63%) |
Nov 04, 2014 | 28.15 | 28.18 | 26.77 | 27.04 | 15,184,250 | -1.50(-5.27%) |
Nov 03, 2014 | 29.41 | 29.50 | 28.39 | 28.54 | 9,792,254 | -0.95(-3.22%) |
Oct 31, 2014 | 29.02 | 29.50 | 28.25 | 29.49 | 9,289,576 | +0.34(+1.15%) |
Oct 30, 2014 | 28.89 | 29.49 | 28.75 | 29.16 | 7,659,766 | -0.41(-1.37%) |
Oct 29, 2014 | 29.75 | 30.31 | 29.09 | 29.56 | 8,690,454 | +0.01(+0.03%) |
Oct 28, 2014 | 28.60 | 29.59 | 28.07 | 29.55 | 10,614,580 | +1.35(+4.80%) |
Oct 27, 2014 | 29.50 | 29.87 | 28.17 | 28.20 | 13,505,265 | -1.67(-5.59%) |
Oct 24, 2014 | 30.14 | 30.17 | 29.23 | 29.87 | 6,536,949 | -0.26(-0.85%) |
Oct 23, 2014 | 29.65 | 30.63 | 29.35 | 30.13 | 12,448,042 | +1.04(+3.57%) |
Oct 22, 2014 | 30.09 | 30.76 | 29.05 | 29.09 | 10,473,635 | -1.05(-3.48%) |
Oct 21, 2014 | 29.30 | 30.23 | 29.13 | 30.13 | 9,207,839 | +1.15(+3.96%) |
Oct 20, 2014 | 28.39 | 29.00 | 28.02 | 28.99 | 8,804,074 | +0.53(+1.88%) |
Oct 17, 2014 | 30.15 | 30.59 | 27.96 | 28.45 | 17,250,684 | -1.35(-4.54%) |
Oct 16, 2014 | 28.19 | 30.55 | 28.11 | 29.81 | 14,818,776 | +0.70(+2.41%) |
Oct 15, 2014 | 28.05 | 29.26 | 27.59 | 29.11 | 15,101,431 | +0.46(+1.62%) |
Oct 14, 2014 | 28.87 | 29.98 | 27.96 | 28.64 | 14,426,912 | +0.05(+0.17%) |
Oct 13, 2014 | 28.69 | 29.98 | 28.48 | 28.59 | 13,339,433 | +0.19(+0.66%) |
Oct 10, 2014 | 28.95 | 29.85 | 28.04 | 28.40 | 17,115,690 | -1.08(-3.66%) |
Oct 09, 2014 | 30.58 | 30.73 | 29.18 | 29.48 | 12,827,511 | -1.32(-4.30%) |
Oct 08, 2014 | 30.62 | 30.89 | 29.43 | 30.81 | 15,726,493 | +0.23(+0.74%) |
Oct 07, 2014 | 30.55 | 31.85 | 30.37 | 30.58 | 11,450,348 | -0.01(-0.03%) |
Oct 06, 2014 | 30.03 | 30.83 | 29.81 | 30.59 | 11,283,429 | +0.78(+2.62%) |
Oct 03, 2014 | 31.18 | 31.26 | 29.73 | 29.81 | 16,192,650 | -1.41(-4.53%) |
Oct 02, 2014 | 30.51 | 31.45 | 29.84 | 31.22 | 22,001,408 | +0.52(+1.71%) |
Oct 01, 2014 | 31.40 | 32.04 | 30.52 | 30.70 | 14,366,789 | -0.91(-2.88%) |
Sep 30, 2014 | 32.01 | 32.12 | 31.40 | 31.61 | 10,551,059 | -0.61(-1.90%) |
Sep 29, 2014 | 32.38 | 32.44 | 32.00 | 32.22 | 8,702,992 | -0.67(-2.04%) |
Sep 26, 2014 | 32.15 | 32.93 | 32.08 | 32.89 | 6,780,634 | +0.77(+2.40%) |
Sep 25, 2014 | 32.38 | 32.60 | 31.84 | 32.12 | 9,484,606 | -0.52(-1.61%) |
Sep 24, 2014 | 33.03 | 33.03 | 31.97 | 32.65 | 12,510,146 | -0.41(-1.23%) |
Sep 23, 2014 | 33.14 | 33.35 | 32.76 | 33.05 | 10,344,153 | -0.20(-0.59%) |
Sep 22, 2014 | 33.70 | 33.75 | 33.10 | 33.25 | 9,318,369 | -0.44(-1.32%) |
Sep 19, 2014 | 35.07 | 35.10 | 33.38 | 33.69 | 14,647,855 | -1.06(-3.04%) |
Sep 18, 2014 | 34.40 | 34.78 | 33.67 | 34.75 | 12,244,018 | +0.38(+1.09%) |
Sep 17, 2014 | 35.13 | 35.16 | 34.18 | 34.38 | 10,514,340 | -0.59(-1.70%) |
Sep 16, 2014 | 35.01 | 35.57 | 34.90 | 34.97 | 7,403,868 | -0.19(-0.53%) |
Sep 15, 2014 | 35.38 | 35.74 | 34.98 | 35.16 | 8,494,558 | -0.30(-0.84%) |
Sep 12, 2014 | 36.62 | 36.72 | 35.38 | 35.45 | 16,847,312 | -1.49(-4.04%) |
Sep 11, 2014 | 36.31 | 37.02 | 36.27 | 36.95 | 5,743,567 | +0.12(+0.32%) |
Sep 10, 2014 | 36.67 | 37.05 | 36.35 | 36.83 | 5,393,866 | +0.10(+0.27%) |
Sep 09, 2014 | 36.79 | 37.13 | 36.59 | 36.73 | 4,890,068 | -0.11(-0.30%) |
Sep 08, 2014 | 37.17 | 37.23 | 36.78 | 36.84 | 5,676,494 | -0.34(-0.90%) |
Sep 05, 2014 | 37.18 | 37.31 | 36.94 | 37.17 | 10,512,063 | -0.16(-0.42%) |
Sep 04, 2014 | 37.59 | 38.43 | 36.98 | 37.33 | 14,901,377 | -0.29(-0.76%) |
Sep 03, 2014 | 37.77 | 38.21 | 37.57 | 37.62 | 4,211,127 | +0.07(+0.18%) |