Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.841 | 10.02 | 9.497 | 9.692 | 11,593,188 | -0.03(-0.29%) |
Sep 29, 2015 | 9.571 | 9.999 | 9.413 | 9.720 | 13,676,968 | +0.23(+2.45%) |
Sep 28, 2015 | 9.748 | 9.776 | 9.315 | 9.487 | 15,272,829 | -0.55(-5.47%) |
Sep 25, 2015 | 10.77 | 10.84 | 9.999 | 10.04 | 15,474,548 | -0.64(-6.01%) |
Sep 24, 2015 | 10.26 | 10.88 | 10.14 | 10.68 | 17,356,746 | +0.23(+2.23%) |
Sep 23, 2015 | 11.08 | 11.10 | 10.38 | 10.45 | 13,494,650 | -0.55(-4.99%) |
Sep 22, 2015 | 11.63 | 11.80 | 10.98 | 10.99 | 17,041,700 | -1.00(-8.37%) |
Sep 21, 2015 | 12.33 | 12.36 | 11.89 | 12.00 | 13,892,652 | -0.30(-2.42%) |
Sep 18, 2015 | 12.68 | 12.71 | 12.16 | 12.30 | 15,664,906 | -0.53(-4.13%) |
Sep 17, 2015 | 12.70 | 13.28 | 12.58 | 12.83 | 12,271,784 | +0.06(+0.44%) |
Sep 16, 2015 | 12.66 | 13.09 | 12.39 | 12.77 | 10,823,060 | +0.18(+1.40%) |
Sep 15, 2015 | 12.60 | 12.80 | 12.46 | 12.59 | 8,289,283 | -0.05(-0.37%) |
Sep 14, 2015 | 12.98 | 13.05 | 12.45 | 12.64 | 9,932,438 | -0.47(-3.62%) |
Sep 11, 2015 | 13.38 | 13.53 | 12.94 | 13.11 | 9,646,001 | -0.33(-2.49%) |
Sep 10, 2015 | 13.64 | 13.72 | 13.21 | 13.45 | 12,784,212 | -0.21(-1.57%) |
Sep 09, 2015 | 14.11 | 14.23 | 13.13 | 13.66 | 16,719,035 | -0.24(-1.74%) |
Sep 08, 2015 | 14.31 | 14.41 | 13.67 | 13.91 | 13,550,406 | -0.10(-0.73%) |
Sep 04, 2015 | 14.55 | 14.01 | 14.01 | 14.01 | 10,755,391 | -0.81(-5.46%) |
Sep 03, 2015 | 15.34 | 15.48 | 14.62 | 14.82 | 9,831,922 | -0.37(-2.45%) |
Sep 02, 2015 | 15.38 | 15.38 | 14.66 | 15.19 | 9,043,371 | +0.41(+2.77%) |
Sep 01, 2015 | 14.72 | 15.25 | 14.65 | 14.78 | 9,338,204 | -0.46(-2.99%) |
Aug 31, 2015 | 15.37 | 15.66 | 15.03 | 15.24 | 10,832,993 | -0.37(-2.38%) |
Aug 28, 2015 | 15.52 | 16.48 | 15.22 | 15.61 | 13,754,900 | -0.10(-0.65%) |
Aug 27, 2015 | 13.99 | 15.77 | 13.83 | 15.71 | 20,100,726 | +2.13(+15.68%) |
Aug 26, 2015 | 13.57 | 13.78 | 13.20 | 13.58 | 13,259,586 | +0.25(+1.88%) |
Aug 25, 2015 | 14.93 | 14.94 | 13.25 | 13.33 | 18,974,480 | -0.85(-5.97%) |
Aug 24, 2015 | 13.77 | 15.05 | 13.52 | 14.18 | 14,149,542 | -0.62(-4.21%) |
Aug 21, 2015 | 15.16 | 15.38 | 14.74 | 14.80 | 14,689,482 | -0.93(-5.91%) |
Aug 20, 2015 | 15.87 | 15.95 | 15.44 | 15.73 | 11,301,246 | -0.11(-0.70%) |
Aug 19, 2015 | 16.93 | 17.02 | 15.82 | 15.84 | 13,765,946 | -1.33(-7.75%) |
Aug 18, 2015 | 17.34 | 17.53 | 17.13 | 17.17 | 7,340,489 | -0.50(-2.84%) |
Aug 17, 2015 | 17.80 | 18.09 | 17.59 | 17.67 | 5,786,596 | -0.25(-1.40%) |
Aug 14, 2015 | 17.74 | 18.12 | 17.59 | 17.92 | 5,129,679 | +0.15(+0.84%) |
Aug 13, 2015 | 17.47 | 18.05 | 17.31 | 17.77 | 8,273,288 | -0.03(-0.16%) |
Aug 12, 2015 | 17.83 | 17.94 | 17.12 | 17.80 | 16,219,139 | -0.32(-1.75%) |
Aug 11, 2015 | 18.84 | 19.17 | 17.91 | 18.12 | 15,216,956 | -1.78(-8.93%) |
Aug 10, 2015 | 19.20 | 19.99 | 18.59 | 19.90 | 10,603,587 | +0.85(+4.44%) |
Aug 07, 2015 | 19.11 | 19.62 | 18.72 | 19.05 | 10,440,053 | -0.11(-0.58%) |
Aug 06, 2015 | 18.22 | 19.23 | 18.07 | 19.16 | 10,782,288 | +0.72(+3.93%) |
Aug 05, 2015 | 18.71 | 19.25 | 18.29 | 18.44 | 12,644,272 | +0.25(+1.38%) |
Aug 04, 2015 | 18.59 | 18.86 | 18.02 | 18.19 | 12,154,464 | -0.18(-0.96%) |
Aug 03, 2015 | 17.88 | 18.42 | 17.65 | 18.36 | 12,593,724 | +0.30(+1.64%) |
Jul 31, 2015 | 18.76 | 18.98 | 17.88 | 18.07 | 16,117,950 | -0.58(-3.09%) |
Jul 30, 2015 | 18.80 | 19.18 | 17.92 | 18.64 | 24,823,974 | +0.05(+0.25%) |
Jul 29, 2015 | 16.97 | 18.72 | 16.95 | 18.59 | 31,928,816 | +2.14(+13.03%) |
Jul 28, 2015 | 15.91 | 16.47 | 15.62 | 16.45 | 16,078,846 | +0.86(+5.54%) |
Jul 27, 2015 | 15.08 | 15.75 | 14.55 | 15.59 | 14,663,229 | +0.51(+3.38%) |
Jul 24, 2015 | 15.68 | 15.74 | 15.01 | 15.08 | 13,170,851 | -0.67(-4.24%) |
Jul 23, 2015 | 16.01 | 16.49 | 15.68 | 15.75 | 11,330,964 | -0.20(-1.28%) |
Jul 22, 2015 | 16.20 | 16.20 | 15.60 | 15.95 | 9,583,708 | -0.47(-2.88%) |
Jul 21, 2015 | 16.42 | 17.06 | 16.29 | 16.42 | 9,010,559 | -0.02(-0.11%) |
Jul 20, 2015 | 16.48 | 16.53 | 15.94 | 16.44 | 9,361,428 | -0.07(-0.45%) |
Jul 17, 2015 | 16.70 | 17.11 | 16.28 | 16.52 | 12,276,745 | -0.19(-1.17%) |
Jul 16, 2015 | 17.30 | 17.47 | 16.41 | 16.71 | 14,188,560 | -0.47(-2.75%) |
Jul 15, 2015 | 18.44 | 18.46 | 17.05 | 17.18 | 13,324,897 | -1.30(-7.03%) |
Jul 14, 2015 | 18.33 | 18.55 | 17.87 | 18.48 | 5,879,943 | +0.03(+0.15%) |
Jul 13, 2015 | 17.75 | 18.55 | 17.48 | 18.46 | 9,918,439 | +0.89(+5.07%) |
Jul 10, 2015 | 17.91 | 18.03 | 17.38 | 17.56 | 7,956,882 | +0.00(+0.00%) |
Jul 09, 2015 | 18.21 | 18.30 | 17.55 | 17.56 | 9,723,399 | -0.21(-1.20%) |
Jul 08, 2015 | 18.24 | 18.52 | 17.69 | 17.78 | 9,952,050 | -0.77(-4.15%) |
Jul 07, 2015 | 17.91 | 18.97 | 17.18 | 18.55 | 17,443,032 | +0.30(+1.63%) |
Jul 06, 2015 | 18.00 | 18.48 | 17.93 | 18.25 | 6,335,074 | -0.10(-0.56%) |
Jul 02, 2015 | 19.07 | 18.35 | 18.35 | 18.35 | 11,435,731 | -0.68(-3.56%) |
Jul 01, 2015 | 19.27 | 19.49 | 18.91 | 19.03 | 5,427,063 | -0.10(-0.53%) |
Jun 30, 2015 | 19.53 | 19.61 | 18.80 | 19.13 | 9,570,057 | -0.26(-1.34%) |
Jun 29, 2015 | 19.79 | 20.10 | 19.38 | 19.39 | 7,636,476 | -0.65(-3.24%) |
Jun 26, 2015 | 20.46 | 20.46 | 19.95 | 20.04 | 6,793,416 | -0.41(-2.00%) |
Jun 25, 2015 | 20.80 | 20.90 | 20.32 | 20.45 | 5,888,380 | -0.34(-1.65%) |
Jun 24, 2015 | 21.29 | 21.48 | 20.66 | 20.79 | 6,755,666 | -0.46(-2.18%) |
Jun 23, 2015 | 20.94 | 21.47 | 20.94 | 21.26 | 7,506,336 | +0.27(+1.28%) |
Jun 22, 2015 | 21.53 | 21.55 | 20.95 | 20.99 | 8,056,335 | -0.48(-2.25%) |
Jun 19, 2015 | 21.59 | 22.06 | 21.43 | 21.47 | 5,344,541 | -0.23(-1.07%) |
Jun 18, 2015 | 21.70 | 21.93 | 21.28 | 21.70 | 6,706,720 | -0.12(-0.55%) |
Jun 17, 2015 | 21.75 | 21.90 | 21.03 | 21.82 | 8,536,768 | +0.11(+0.51%) |
Jun 16, 2015 | 21.53 | 21.80 | 21.34 | 21.71 | 5,343,808 | +0.08(+0.39%) |
Jun 15, 2015 | 22.55 | 22.55 | 21.56 | 21.63 | 10,568,989 | -1.16(-5.09%) |
Jun 12, 2015 | 22.45 | 22.81 | 22.17 | 22.79 | 5,105,230 | +0.28(+1.24%) |
Jun 11, 2015 | 22.57 | 22.83 | 22.36 | 22.51 | 4,340,058 | -0.10(-0.45%) |
Jun 10, 2015 | 23.35 | 23.41 | 22.38 | 22.61 | 8,340,829 | -0.29(-1.26%) |
Jun 09, 2015 | 22.90 | 23.35 | 22.81 | 22.90 | 5,353,569 | +0.06(+0.28%) |
Jun 08, 2015 | 23.11 | 23.41 | 22.77 | 22.83 | 4,658,482 | -0.27(-1.16%) |
Jun 05, 2015 | 23.56 | 23.71 | 22.98 | 23.10 | 6,268,971 | -0.60(-2.54%) |
Jun 04, 2015 | 23.63 | 24.13 | 23.48 | 23.71 | 4,687,918 | -0.08(-0.35%) |
Jun 03, 2015 | 23.86 | 25.01 | 23.57 | 23.79 | 12,947,094 | -0.13(-0.54%) |
Jun 02, 2015 | 22.31 | 23.99 | 22.31 | 23.92 | 10,980,118 | +1.75(+7.91%) |
Jun 01, 2015 | 22.61 | 22.65 | 22.14 | 22.17 | 7,240,108 | -0.47(-2.09%) |
May 29, 2015 | 22.67 | 23.09 | 22.62 | 22.64 | 7,133,766 | -0.02(-0.08%) |
May 28, 2015 | 22.59 | 22.81 | 22.37 | 22.66 | 4,915,161 | -0.20(-0.89%) |
May 27, 2015 | 22.59 | 23.09 | 22.47 | 22.86 | 5,334,387 | +0.20(+0.90%) |
May 26, 2015 | 23.00 | 23.21 | 22.49 | 22.66 | 6,304,348 | -0.57(-2.44%) |
May 22, 2015 | 22.08 | 23.22 | 23.22 | 23.22 | 12,638,602 | +1.04(+4.68%) |
May 21, 2015 | 22.63 | 22.71 | 22.05 | 22.19 | 7,123,474 | -0.49(-2.17%) |
May 20, 2015 | 22.87 | 22.87 | 22.02 | 22.68 | 7,230,442 | +0.12(+0.53%) |
May 19, 2015 | 23.40 | 23.47 | 22.42 | 22.56 | 8,353,058 | -1.09(-4.59%) |
May 18, 2015 | 23.91 | 24.15 | 23.58 | 23.64 | 6,297,643 | -0.55(-2.26%) |
May 15, 2015 | 24.17 | 24.30 | 23.84 | 24.19 | 6,184,877 | +0.03(+0.12%) |
May 14, 2015 | 24.87 | 25.14 | 23.98 | 24.16 | 9,502,309 | -0.27(-1.10%) |
May 13, 2015 | 23.99 | 24.71 | 23.91 | 24.43 | 7,130,925 | +0.49(+2.05%) |
May 12, 2015 | 23.80 | 24.66 | 23.80 | 23.94 | 11,429,541 | +0.20(+0.86%) |
May 11, 2015 | 22.70 | 23.88 | 22.63 | 23.73 | 8,866,692 | +1.22(+5.40%) |
May 08, 2015 | 22.31 | 22.68 | 22.00 | 22.52 | 6,873,166 | +0.47(+2.14%) |
May 07, 2015 | 22.19 | 22.19 | 21.48 | 22.05 | 6,859,489 | -0.24(-1.08%) |
May 06, 2015 | 22.40 | 22.86 | 22.10 | 22.29 | 7,831,345 | +0.06(+0.25%) |
May 05, 2015 | 22.20 | 22.70 | 22.16 | 22.23 | 8,326,874 | +0.25(+1.14%) |
May 04, 2015 | 21.73 | 22.30 | 21.68 | 21.98 | 9,211,231 | +0.44(+2.06%) |
May 01, 2015 | 22.50 | 22.59 | 21.47 | 21.54 | 9,529,146 | -0.70(-3.16%) |
Apr 30, 2015 | 21.77 | 22.56 | 21.75 | 22.24 | 12,893,290 | +0.32(+1.48%) |
Apr 29, 2015 | 22.90 | 23.59 | 21.72 | 21.92 | 27,372,324 | -2.88(-11.61%) |
Apr 28, 2015 | 24.39 | 25.23 | 24.19 | 24.80 | 13,567,355 | +0.48(+1.98%) |
Apr 27, 2015 | 24.95 | 25.38 | 24.25 | 24.32 | 8,258,765 | -0.48(-1.94%) |
Apr 24, 2015 | 25.25 | 25.57 | 24.62 | 24.80 | 6,353,456 | -0.16(-0.63%) |
Apr 23, 2015 | 24.03 | 25.23 | 23.63 | 24.95 | 8,710,615 | +1.08(+4.54%) |
Apr 22, 2015 | 24.10 | 24.21 | 23.70 | 23.87 | 5,794,251 | -0.06(-0.27%) |
Apr 21, 2015 | 23.52 | 24.43 | 23.30 | 23.94 | 8,348,937 | +0.28(+1.17%) |
Apr 20, 2015 | 23.60 | 23.99 | 23.21 | 23.66 | 6,335,154 | +0.12(+0.51%) |
Apr 17, 2015 | 23.85 | 24.06 | 23.44 | 23.54 | 8,872,830 | -0.68(-2.79%) |
Apr 16, 2015 | 25.35 | 25.37 | 24.17 | 24.21 | 11,761,702 | -1.09(-4.32%) |
Apr 15, 2015 | 24.15 | 25.63 | 24.01 | 25.31 | 12,653,853 | +1.32(+5.52%) |
Apr 14, 2015 | 23.34 | 24.03 | 23.06 | 23.98 | 8,151,427 | +0.96(+4.18%) |
Apr 13, 2015 | 22.85 | 23.20 | 22.59 | 23.02 | 5,292,655 | +0.13(+0.57%) |
Apr 10, 2015 | 23.07 | 23.31 | 22.69 | 22.89 | 4,981,612 | -0.37(-1.59%) |
Apr 09, 2015 | 22.41 | 23.45 | 22.27 | 23.26 | 8,011,033 | +0.83(+3.72%) |
Apr 08, 2015 | 23.13 | 23.47 | 22.40 | 22.43 | 6,075,866 | -0.40(-1.74%) |
Apr 07, 2015 | 22.83 | 23.05 | 22.32 | 22.82 | 8,134,518 | +0.14(+0.61%) |
Apr 06, 2015 | 22.78 | 22.93 | 22.25 | 22.69 | 7,086,631 | -0.15(-0.65%) |
Apr 02, 2015 | 21.92 | 22.83 | 22.83 | 22.83 | 5,904,168 | +0.75(+3.40%) |
Apr 01, 2015 | 22.45 | 22.52 | 21.95 | 22.08 | 6,894,499 | -0.51(-2.25%) |
Mar 31, 2015 | 22.95 | 23.38 | 22.45 | 22.59 | 8,826,775 | -0.96(-4.09%) |
Mar 30, 2015 | 23.11 | 23.84 | 22.92 | 23.56 | 7,134,034 | +0.61(+2.66%) |
Mar 27, 2015 | 22.52 | 22.96 | 22.32 | 22.95 | 5,862,265 | -0.06(-0.24%) |
Mar 26, 2015 | 22.93 | 23.45 | 22.26 | 23.00 | 8,768,073 | +0.03(+0.12%) |
Mar 25, 2015 | 22.86 | 23.72 | 22.91 | 22.97 | 9,225,646 | +0.11(+0.49%) |
Mar 24, 2015 | 22.21 | 23.03 | 22.16 | 22.86 | 10,049,999 | +0.46(+2.07%) |
Mar 23, 2015 | 21.45 | 22.61 | 21.45 | 22.40 | 10,754,071 | +0.94(+4.36%) |
Mar 20, 2015 | 20.57 | 21.47 | 20.42 | 21.46 | 11,411,670 | +0.97(+4.74%) |
Mar 19, 2015 | 21.64 | 21.64 | 20.46 | 20.49 | 13,652,209 | -1.57(-7.13%) |
Mar 18, 2015 | 20.41 | 22.22 | 20.38 | 22.07 | 14,808,938 | +1.49(+7.25%) |
Mar 17, 2015 | 20.32 | 20.65 | 19.97 | 20.57 | 8,788,574 | +0.24(+1.18%) |
Mar 16, 2015 | 20.18 | 20.37 | 19.70 | 20.33 | 6,837,250 | +0.15(+0.73%) |
Mar 13, 2015 | 20.47 | 20.75 | 20.06 | 20.19 | 7,586,409 | -0.77(-3.67%) |
Mar 12, 2015 | 21.32 | 21.41 | 20.77 | 20.95 | 8,115,520 | +0.04(+0.18%) |
Mar 11, 2015 | 20.36 | 20.97 | 20.29 | 20.92 | 8,046,975 | +0.50(+2.45%) |
Mar 10, 2015 | 20.45 | 20.85 | 20.25 | 20.42 | 8,963,961 | -0.48(-2.30%) |
Mar 09, 2015 | 21.45 | 21.47 | 20.87 | 20.90 | 7,012,136 | -0.43(-2.00%) |
Mar 06, 2015 | 22.02 | 22.32 | 21.30 | 21.32 | 8,830,224 | -0.91(-4.08%) |
Mar 05, 2015 | 21.45 | 22.27 | 20.98 | 22.23 | 10,009,807 | +0.71(+3.31%) |
Mar 04, 2015 | 20.75 | 21.86 | 20.32 | 21.52 | 13,452,017 | +0.53(+2.51%) |
Mar 03, 2015 | 21.53 | 21.96 | 20.88 | 20.99 | 10,425,682 | -1.06(-4.83%) |
Mar 02, 2015 | 22.18 | 22.28 | 21.46 | 22.06 | 6,869,962 | -0.12(-0.54%) |
Feb 27, 2015 | 22.50 | 22.57 | 21.95 | 22.18 | 6,570,742 | -0.26(-1.16%) |
Feb 26, 2015 | 23.13 | 23.13 | 22.36 | 22.44 | 6,245,485 | -0.63(-2.73%) |
Feb 25, 2015 | 23.35 | 23.45 | 22.93 | 23.07 | 5,344,645 | -0.20(-0.88%) |
Feb 24, 2015 | 22.65 | 23.39 | 22.50 | 23.27 | 6,995,723 | +0.79(+3.50%) |
Feb 23, 2015 | 22.65 | 22.76 | 22.11 | 22.48 | 7,281,551 | -0.31(-1.38%) |
Feb 20, 2015 | 22.73 | 22.96 | 22.52 | 22.80 | 5,974,217 | +0.06(+0.29%) |
Feb 19, 2015 | 22.81 | 22.99 | 22.36 | 22.73 | 11,039,520 | -0.83(-3.54%) |
Feb 18, 2015 | 23.98 | 24.35 | 23.45 | 23.57 | 7,909,378 | -0.61(-2.53%) |
Feb 17, 2015 | 24.33 | 24.41 | 23.74 | 24.18 | 6,843,448 | -0.23(-0.95%) |
Feb 13, 2015 | 23.70 | 24.41 | 24.41 | 24.41 | 12,814,756 | +1.04(+4.44%) |
Feb 12, 2015 | 23.04 | 23.42 | 22.84 | 23.37 | 6,266,360 | +0.76(+3.36%) |
Feb 11, 2015 | 22.48 | 22.78 | 22.00 | 22.61 | 6,334,907 | -0.01(-0.04%) |
Feb 10, 2015 | 22.70 | 22.99 | 22.07 | 22.62 | 7,907,704 | -0.11(-0.49%) |
Feb 09, 2015 | 21.61 | 22.97 | 21.61 | 22.73 | 12,058,261 | +1.31(+6.09%) |
Feb 06, 2015 | 21.71 | 21.80 | 21.17 | 21.43 | 10,585,058 | -0.22(-1.02%) |
Feb 05, 2015 | 22.14 | 22.37 | 21.45 | 21.65 | 14,849,219 | -0.74(-3.30%) |
Feb 04, 2015 | 23.18 | 23.30 | 22.14 | 22.39 | 15,006,399 | -1.36(-5.72%) |
Feb 03, 2015 | 22.73 | 23.91 | 22.46 | 23.75 | 14,780,230 | +1.40(+6.24%) |
Feb 02, 2015 | 22.58 | 23.10 | 21.79 | 22.35 | 13,460,274 | -0.23(-1.02%) |
Jan 30, 2015 | 20.93 | 22.60 | 20.87 | 22.58 | 16,845,152 | +1.27(+5.94%) |
Jan 29, 2015 | 21.88 | 21.88 | 20.38 | 21.32 | 23,586,852 | -0.47(-2.16%) |
Jan 28, 2015 | 21.57 | 22.64 | 20.91 | 21.79 | 37,534,624 | +2.13(+10.86%) |
Jan 27, 2015 | 19.43 | 20.19 | 19.23 | 19.65 | 16,710,322 | -0.06(-0.28%) |
Jan 26, 2015 | 18.96 | 19.82 | 18.60 | 19.71 | 14,053,838 | +0.69(+3.64%) |
Jan 23, 2015 | 20.33 | 20.47 | 18.99 | 19.02 | 19,556,510 | -1.97(-9.38%) |
Jan 22, 2015 | 20.60 | 21.17 | 20.03 | 20.98 | 9,519,824 | +0.60(+2.95%) |
Jan 21, 2015 | 19.90 | 20.72 | 19.79 | 20.38 | 8,345,451 | +0.44(+2.22%) |
Jan 20, 2015 | 20.47 | 20.53 | 19.76 | 19.94 | 6,927,703 | -0.40(-1.95%) |
Jan 16, 2015 | 20.09 | 20.41 | 19.84 | 20.34 | 8,747,152 | +0.37(+1.85%) |
Jan 15, 2015 | 21.15 | 21.24 | 19.95 | 19.97 | 10,700,646 | -0.74(-3.57%) |
Jan 14, 2015 | 20.65 | 20.76 | 19.98 | 20.71 | 13,118,776 | -0.45(-2.14%) |
Jan 13, 2015 | 21.81 | 21.83 | 21.07 | 21.16 | 10,017,895 | -0.44(-2.05%) |
Jan 12, 2015 | 22.27 | 22.27 | 21.25 | 21.60 | 9,109,487 | -1.10(-4.84%) |
Jan 09, 2015 | 23.14 | 23.15 | 22.50 | 22.70 | 6,451,988 | -0.56(-2.42%) |
Jan 08, 2015 | 23.01 | 23.55 | 22.47 | 23.27 | 6,552,932 | +0.50(+2.19%) |
Jan 07, 2015 | 23.03 | 23.53 | 22.66 | 22.77 | 5,575,382 | +0.06(+0.24%) |
Jan 06, 2015 | 23.44 | 23.73 | 22.70 | 22.71 | 10,917,290 | -0.71(-3.04%) |
Jan 05, 2015 | 24.18 | 24.22 | 23.11 | 23.42 | 7,080,199 | -1.15(-4.66%) |
Jan 02, 2015 | 25.12 | 25.40 | 24.31 | 24.57 | 5,004,504 | -0.14(-0.56%) |
Dec 31, 2014 | 25.18 | 24.71 | 24.71 | 24.71 | 4,768,282 | -0.35(-1.40%) |
Dec 30, 2014 | 24.73 | 25.60 | 24.72 | 25.06 | 4,327,672 | +0.20(+0.82%) |
Dec 29, 2014 | 24.60 | 25.34 | 24.59 | 24.85 | 4,062,967 | +0.23(+0.94%) |
Dec 26, 2014 | 24.78 | 24.95 | 24.42 | 24.62 | 3,481,773 | +0.13(+0.53%) |
Dec 24, 2014 | 24.39 | 24.49 | 24.49 | 24.49 | 3,469,632 | +0.10(+0.42%) |
Dec 23, 2014 | 24.48 | 25.19 | 24.27 | 24.39 | 6,594,585 | +0.19(+0.80%) |
Dec 22, 2014 | 26.55 | 26.61 | 24.02 | 24.20 | 14,702,665 | -2.22(-8.39%) |
Dec 19, 2014 | 26.59 | 26.70 | 26.23 | 26.42 | 6,677,828 | -0.06(-0.21%) |
Dec 18, 2014 | 27.28 | 27.37 | 26.16 | 26.47 | 8,058,762 | -0.03(-0.10%) |
Dec 17, 2014 | 25.82 | 26.70 | 25.43 | 26.50 | 6,561,764 | +0.72(+2.80%) |
Dec 16, 2014 | 25.63 | 27.03 | 25.51 | 25.78 | 7,355,181 | +0.18(+0.69%) |
Dec 15, 2014 | 25.92 | 26.29 | 25.41 | 25.60 | 7,732,407 | -0.10(-0.40%) |
Dec 12, 2014 | 26.09 | 26.84 | 25.66 | 25.70 | 6,796,796 | -0.67(-2.52%) |
Dec 11, 2014 | 26.61 | 26.91 | 26.08 | 26.37 | 8,720,513 | -0.50(-1.86%) |
Dec 10, 2014 | 28.19 | 28.22 | 26.82 | 26.87 | 8,943,240 | -1.81(-6.31%) |
Dec 09, 2014 | 27.06 | 29.04 | 26.99 | 28.68 | 8,136,665 | +0.92(+3.33%) |
Dec 08, 2014 | 29.46 | 29.50 | 27.56 | 27.76 | 8,493,266 | -1.90(-6.42%) |
Dec 05, 2014 | 29.91 | 30.40 | 29.59 | 29.66 | 5,688,352 | -0.09(-0.31%) |
Dec 04, 2014 | 29.79 | 30.20 | 29.36 | 29.75 | 5,735,994 | -0.15(-0.49%) |
Dec 03, 2014 | 29.15 | 30.24 | 28.97 | 29.90 | 6,981,791 | +1.07(+3.72%) |
Dec 02, 2014 | 29.04 | 29.54 | 28.73 | 28.83 | 7,866,096 | +0.04(+0.13%) |
Dec 01, 2014 | 30.07 | 30.13 | 28.56 | 28.79 | 15,159,133 | -2.02(-6.57%) |
Nov 28, 2014 | 32.05 | 32.16 | 30.27 | 30.81 | 6,816,526 | -1.84(-5.63%) |
Nov 26, 2014 | 33.29 | 32.65 | 32.65 | 32.65 | 3,375,580 | -0.46(-1.40%) |
Nov 25, 2014 | 32.36 | 33.56 | 32.28 | 33.11 | 5,499,941 | +0.86(+2.66%) |
Nov 24, 2014 | 32.24 | 32.62 | 32.09 | 32.26 | 5,633,018 | +0.20(+0.63%) |
Nov 21, 2014 | 33.24 | 33.63 | 32.04 | 32.05 | 10,635,537 | +0.31(+0.99%) |
Nov 20, 2014 | 31.50 | 31.85 | 31.27 | 31.74 | 7,876,268 | -0.03(-0.09%) |
Nov 19, 2014 | 32.90 | 32.90 | 31.66 | 31.77 | 7,824,690 | -1.50(-4.50%) |
Nov 18, 2014 | 32.98 | 33.46 | 32.80 | 33.26 | 4,941,955 | -0.10(-0.30%) |
Nov 17, 2014 | 33.30 | 33.68 | 32.75 | 33.36 | 4,426,699 | -0.12(-0.36%) |
Nov 14, 2014 | 32.31 | 33.55 | 32.01 | 33.48 | 7,337,961 | +0.91(+2.81%) |
Nov 13, 2014 | 32.99 | 33.62 | 32.31 | 32.57 | 7,498,348 | +0.43(+1.35%) |
Nov 12, 2014 | 32.20 | 32.82 | 31.95 | 32.14 | 7,717,207 | -0.26(-0.80%) |
Nov 11, 2014 | 33.64 | 33.68 | 32.36 | 32.39 | 8,382,533 | -1.52(-4.47%) |
Nov 10, 2014 | 34.79 | 35.15 | 33.83 | 33.91 | 4,824,657 | -0.80(-2.32%) |
Nov 07, 2014 | 33.72 | 34.85 | 33.59 | 34.71 | 6,614,930 | +1.40(+4.22%) |
Nov 06, 2014 | 33.55 | 33.72 | 32.40 | 33.31 | 10,379,787 | -0.24(-0.72%) |
Nov 05, 2014 | 33.81 | 33.98 | 32.76 | 33.55 | 8,809,972 | -0.19(-0.57%) |
Nov 04, 2014 | 36.00 | 36.12 | 33.05 | 33.74 | 13,201,917 | -2.37(-6.57%) |
Nov 03, 2014 | 36.72 | 36.75 | 35.89 | 36.11 | 6,892,885 | -0.83(-2.25%) |
Oct 31, 2014 | 36.29 | 37.14 | 35.52 | 36.94 | 14,794,765 | +1.02(+2.83%) |
Oct 30, 2014 | 36.60 | 36.99 | 35.68 | 35.93 | 9,680,820 | -1.05(-2.84%) |
Oct 29, 2014 | 38.91 | 38.98 | 36.49 | 36.98 | 19,226,340 | +1.78(+5.06%) |
Oct 28, 2014 | 33.55 | 35.41 | 33.55 | 35.20 | 8,892,529 | +1.71(+5.10%) |
Oct 27, 2014 | 33.71 | 34.07 | 34.07 | 33.49 | 7,091,959 | -0.57(-1.68%) |
Oct 24, 2014 | 33.95 | 34.19 | 33.22 | 34.07 | 4,659,103 | +0.15(+0.44%) |
Oct 23, 2014 | 33.02 | 34.32 | 32.89 | 33.92 | 7,144,485 | +1.40(+4.31%) |
Oct 22, 2014 | 33.52 | 33.55 | 32.45 | 32.52 | 7,481,165 | -0.85(-2.54%) |
Oct 21, 2014 | 32.76 | 33.82 | 32.44 | 33.36 | 12,056,984 | +2.02(+6.45%) |
Oct 20, 2014 | 31.12 | 31.37 | 30.46 | 31.34 | 6,255,981 | +0.31(+1.01%) |
Oct 17, 2014 | 30.93 | 32.91 | 30.91 | 31.03 | 12,880,163 | +0.69(+2.28%) |
Oct 16, 2014 | 29.41 | 31.26 | 29.27 | 30.34 | 11,775,099 | -0.02(-0.06%) |
Oct 15, 2014 | 29.53 | 30.77 | 28.21 | 30.36 | 11,035,525 | +0.09(+0.30%) |
Oct 14, 2014 | 29.91 | 31.14 | 28.90 | 30.26 | 12,042,341 | +0.57(+1.93%) |
Oct 13, 2014 | 30.33 | 31.37 | 29.64 | 29.69 | 10,816,455 | -0.34(-1.14%) |
Oct 10, 2014 | 30.97 | 31.36 | 29.72 | 30.03 | 12,729,836 | -1.25(-3.98%) |
Oct 09, 2014 | 33.38 | 33.59 | 31.16 | 31.28 | 15,004,076 | -2.47(-7.33%) |
Oct 08, 2014 | 32.76 | 34.06 | 31.34 | 33.75 | 12,908,443 | +0.96(+2.93%) |
Oct 07, 2014 | 32.77 | 33.79 | 32.49 | 32.79 | 8,599,162 | -0.18(-0.53%) |
Oct 06, 2014 | 33.94 | 34.21 | 32.59 | 32.97 | 8,688,793 | -0.56(-1.68%) |
Oct 03, 2014 | 34.20 | 34.66 | 33.28 | 33.53 | 8,500,913 | -0.52(-1.52%) |
Oct 02, 2014 | 33.72 | 34.32 | 32.47 | 34.05 | 12,974,795 | -0.21(-0.62%) |