Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.19 | 13.35 | 13.10 | 13.19 | 24,908,934 | +0.13(+0.96%) |
Sep 29, 2015 | 12.95 | 13.23 | 12.87 | 13.06 | 19,080,238 | +0.16(+1.25%) |
Sep 28, 2015 | 13.10 | 13.15 | 12.89 | 12.90 | 32,968,572 | -0.21(-1.58%) |
Sep 25, 2015 | 13.43 | 13.47 | 12.92 | 13.11 | 19,562,852 | -0.08(-0.61%) |
Sep 24, 2015 | 13.06 | 13.36 | 12.83 | 13.19 | 22,140,388 | +0.08(+0.58%) |
Sep 23, 2015 | 13.51 | 13.56 | 13.09 | 13.11 | 18,763,286 | -0.44(-3.28%) |
Sep 22, 2015 | 13.88 | 13.97 | 13.44 | 13.56 | 21,571,888 | -0.48(-3.45%) |
Sep 21, 2015 | 14.37 | 14.41 | 13.97 | 14.04 | 16,370,683 | -0.26(-1.82%) |
Sep 18, 2015 | 14.21 | 14.45 | 14.12 | 14.30 | 26,868,228 | -0.08(-0.56%) |
Sep 17, 2015 | 14.40 | 14.64 | 14.29 | 14.38 | 17,443,698 | -0.13(-0.93%) |
Sep 16, 2015 | 14.35 | 14.54 | 14.21 | 14.52 | 13,424,824 | +0.22(+1.57%) |
Sep 15, 2015 | 14.16 | 14.32 | 14.08 | 14.29 | 14,589,070 | +0.29(+2.05%) |
Sep 14, 2015 | 13.92 | 14.10 | 13.91 | 14.01 | 11,306,603 | +0.09(+0.65%) |
Sep 11, 2015 | 13.95 | 14.03 | 13.78 | 13.92 | 11,696,719 | -0.05(-0.39%) |
Sep 10, 2015 | 13.84 | 14.19 | 13.70 | 13.97 | 17,178,932 | +0.09(+0.65%) |
Sep 09, 2015 | 14.13 | 14.27 | 13.86 | 13.88 | 17,201,052 | -0.24(-1.72%) |
Sep 08, 2015 | 14.08 | 14.19 | 14.02 | 14.12 | 16,634,626 | +0.31(+2.21%) |
Sep 04, 2015 | 13.98 | 13.82 | 13.82 | 13.82 | 17,024,490 | -0.33(-2.35%) |
Sep 03, 2015 | 14.17 | 14.48 | 14.13 | 14.15 | 14,813,769 | +0.07(+0.51%) |
Sep 02, 2015 | 14.12 | 14.18 | 13.81 | 14.08 | 14,631,475 | +0.17(+1.23%) |
Sep 01, 2015 | 14.08 | 14.37 | 13.82 | 13.91 | 19,970,438 | -0.53(-3.70%) |
Aug 31, 2015 | 14.33 | 14.55 | 14.23 | 14.44 | 17,965,542 | +0.09(+0.59%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.22 | 14.36 | 12,311,359 | +0.04(+0.31%) |
Aug 27, 2015 | 13.81 | 14.37 | 13.79 | 14.31 | 24,234,370 | +0.63(+4.59%) |
Aug 26, 2015 | 13.65 | 13.78 | 13.21 | 13.68 | 43,052,500 | +0.36(+2.70%) |
Aug 25, 2015 | 13.85 | 14.01 | 13.32 | 13.32 | 29,197,026 | -0.23(-1.72%) |
Aug 24, 2015 | 13.17 | 14.07 | 12.79 | 13.56 | 37,941,188 | -0.34(-2.45%) |
Aug 21, 2015 | 14.20 | 14.40 | 13.88 | 13.90 | 21,630,424 | -0.45(-3.13%) |
Aug 20, 2015 | 14.64 | 14.70 | 14.34 | 14.35 | 14,355,869 | -0.41(-2.80%) |
Aug 19, 2015 | 14.76 | 14.96 | 14.58 | 14.76 | 15,572,883 | -0.08(-0.54%) |
Aug 18, 2015 | 15.23 | 15.23 | 14.78 | 14.84 | 17,025,476 | -0.36(-2.36%) |
Aug 17, 2015 | 14.76 | 15.23 | 14.70 | 15.20 | 16,353,334 | +0.35(+2.34%) |
Aug 14, 2015 | 14.91 | 14.98 | 14.50 | 14.85 | 47,844,588 | -0.37(-2.40%) |
Aug 13, 2015 | 15.51 | 15.58 | 15.17 | 15.22 | 19,348,030 | -0.22(-1.45%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.16 | 15.44 | 16,446,286 | -0.04(-0.23%) |
Aug 11, 2015 | 15.49 | 15.58 | 15.30 | 15.48 | 22,602,182 | -0.23(-1.48%) |
Aug 10, 2015 | 15.32 | 15.79 | 15.29 | 15.71 | 16,335,338 | +0.55(+3.65%) |
Aug 07, 2015 | 14.98 | 15.16 | 14.97 | 15.16 | 15,204,191 | +0.12(+0.77%) |
Aug 06, 2015 | 15.27 | 15.34 | 15.00 | 15.04 | 14,404,667 | -0.16(-1.06%) |
Aug 05, 2015 | 15.16 | 15.38 | 15.10 | 15.20 | 14,909,924 | +0.18(+1.19%) |
Aug 04, 2015 | 15.26 | 15.37 | 15.02 | 15.02 | 19,098,256 | -0.29(-1.92%) |
Aug 03, 2015 | 15.58 | 15.58 | 15.27 | 15.32 | 14,289,327 | -0.18(-1.15%) |
Jul 31, 2015 | 15.64 | 15.71 | 15.46 | 15.49 | 18,016,114 | -0.19(-1.19%) |
Jul 30, 2015 | 15.71 | 15.83 | 15.65 | 15.68 | 13,817,221 | +0.02(+0.11%) |
Jul 29, 2015 | 15.67 | 15.71 | 15.49 | 15.66 | 13,347,077 | -0.06(-0.40%) |
Jul 28, 2015 | 15.52 | 15.86 | 15.36 | 15.73 | 15,760,218 | +0.21(+1.38%) |
Jul 27, 2015 | 15.40 | 15.61 | 15.29 | 15.51 | 20,658,594 | +0.01(+0.06%) |
Jul 24, 2015 | 15.83 | 15.83 | 15.36 | 15.50 | 16,398,856 | -0.31(-1.98%) |
Jul 23, 2015 | 15.59 | 15.94 | 15.58 | 15.82 | 15,013,406 | +0.21(+1.32%) |
Jul 22, 2015 | 15.76 | 15.79 | 15.53 | 15.61 | 13,484,742 | -0.30(-1.91%) |
Jul 21, 2015 | 15.86 | 16.10 | 15.83 | 15.91 | 10,561,265 | +0.05(+0.34%) |
Jul 20, 2015 | 15.84 | 16.03 | 15.79 | 15.86 | 14,175,662 | +0.00(+0.00%) |
Jul 17, 2015 | 15.98 | 15.98 | 15.79 | 15.86 | 14,998,270 | -0.09(-0.56%) |
Jul 16, 2015 | 16.45 | 16.49 | 15.74 | 15.95 | 36,215,436 | -0.62(-3.77%) |
Jul 15, 2015 | 16.87 | 16.95 | 16.53 | 16.57 | 25,220,844 | -0.29(-1.69%) |
Jul 14, 2015 | 17.24 | 17.33 | 16.83 | 16.86 | 31,132,244 | -0.37(-2.18%) |
Jul 13, 2015 | 16.87 | 17.52 | 16.84 | 17.24 | 24,601,908 | +0.48(+2.88%) |
Jul 10, 2015 | 16.81 | 16.95 | 16.70 | 16.75 | 20,586,812 | +0.22(+1.35%) |
Jul 09, 2015 | 16.73 | 16.88 | 16.52 | 16.53 | 15,925,251 | -0.03(-0.16%) |
Jul 08, 2015 | 16.96 | 16.99 | 16.53 | 16.56 | 21,257,634 | -0.55(-3.23%) |
Jul 07, 2015 | 17.16 | 17.23 | 16.72 | 17.11 | 23,520,508 | -0.09(-0.52%) |
Jul 06, 2015 | 17.30 | 17.60 | 17.19 | 17.20 | 12,950,256 | -0.30(-1.73%) |
Jul 02, 2015 | 17.45 | 17.50 | 17.50 | 17.50 | 10,158,311 | +0.09(+0.51%) |
Jul 01, 2015 | 17.26 | 17.54 | 17.26 | 17.41 | 14,634,186 | +0.26(+1.51%) |
Jun 30, 2015 | 17.21 | 17.32 | 17.01 | 17.16 | 17,861,154 | +0.01(+0.05%) |
Jun 29, 2015 | 17.49 | 17.49 | 17.13 | 17.15 | 22,462,228 | -0.51(-2.88%) |
Jun 26, 2015 | 17.82 | 17.99 | 17.52 | 17.66 | 19,124,350 | -0.25(-1.40%) |
Jun 25, 2015 | 18.05 | 18.10 | 17.86 | 17.90 | 12,014,235 | -0.04(-0.20%) |
Jun 24, 2015 | 18.07 | 18.26 | 17.92 | 17.94 | 21,505,024 | +0.12(+0.70%) |
Jun 23, 2015 | 17.71 | 17.97 | 17.70 | 17.82 | 12,352,293 | +0.09(+0.50%) |
Jun 22, 2015 | 17.66 | 17.81 | 17.58 | 17.73 | 14,828,467 | +0.12(+0.71%) |
Jun 19, 2015 | 17.70 | 17.78 | 17.57 | 17.60 | 19,016,908 | -0.11(-0.60%) |
Jun 18, 2015 | 17.51 | 17.73 | 17.47 | 17.71 | 18,013,172 | +0.27(+1.54%) |
Jun 17, 2015 | 17.66 | 17.76 | 17.42 | 17.44 | 20,703,330 | -0.25(-1.41%) |
Jun 16, 2015 | 17.53 | 17.72 | 17.47 | 17.69 | 12,923,141 | +0.10(+0.56%) |
Jun 15, 2015 | 17.36 | 17.66 | 17.26 | 17.59 | 17,546,262 | +0.08(+0.46%) |
Jun 12, 2015 | 17.62 | 17.66 | 17.49 | 17.51 | 13,700,029 | -0.14(-0.81%) |
Jun 11, 2015 | 17.89 | 17.95 | 17.62 | 17.66 | 18,582,908 | -0.23(-1.30%) |
Jun 10, 2015 | 17.85 | 17.98 | 17.82 | 17.89 | 15,955,571 | +0.12(+0.65%) |
Jun 09, 2015 | 17.69 | 17.86 | 17.59 | 17.77 | 14,252,140 | +0.04(+0.20%) |
Jun 08, 2015 | 17.98 | 18.07 | 17.68 | 17.74 | 16,919,140 | -0.25(-1.39%) |
Jun 05, 2015 | 17.89 | 18.06 | 17.79 | 17.99 | 14,321,113 | +0.08(+0.45%) |
Jun 04, 2015 | 18.07 | 18.13 | 17.73 | 17.90 | 19,813,298 | -0.27(-1.47%) |
Jun 03, 2015 | 18.33 | 18.38 | 18.15 | 18.17 | 10,233,325 | -0.01(-0.07%) |
Jun 02, 2015 | 18.09 | 18.38 | 17.93 | 18.19 | 17,874,360 | +0.06(+0.32%) |
Jun 01, 2015 | 17.88 | 18.15 | 17.88 | 18.13 | 13,264,722 | +0.16(+0.89%) |
May 29, 2015 | 18.24 | 18.24 | 17.90 | 17.97 | 20,006,396 | -0.21(-1.13%) |
May 28, 2015 | 18.15 | 18.39 | 18.11 | 18.17 | 20,704,024 | +0.02(+0.10%) |
May 27, 2015 | 17.82 | 18.29 | 17.82 | 18.15 | 18,415,298 | +0.31(+1.75%) |
May 26, 2015 | 17.95 | 18.07 | 17.74 | 17.84 | 16,936,482 | -0.13(-0.74%) |
May 22, 2015 | 18.01 | 17.98 | 17.98 | 17.98 | 14,852,846 | -0.01(-0.05%) |
May 21, 2015 | 17.70 | 18.08 | 17.69 | 17.99 | 13,242,438 | +0.21(+1.21%) |
May 20, 2015 | 17.81 | 17.91 | 17.74 | 17.77 | 19,714,104 | -0.07(-0.40%) |
May 19, 2015 | 18.03 | 18.09 | 17.79 | 17.84 | 24,709,330 | -0.09(-0.50%) |
May 18, 2015 | 17.99 | 18.07 | 17.78 | 17.93 | 27,418,746 | -0.01(-0.05%) |
May 15, 2015 | 18.27 | 18.29 | 17.87 | 17.94 | 62,377,672 | +0.30(+1.71%) |
May 14, 2015 | 17.79 | 17.85 | 17.57 | 17.64 | 34,728,020 | -0.06(-0.35%) |
May 13, 2015 | 17.72 | 17.80 | 17.57 | 17.70 | 26,809,728 | +0.04(+0.20%) |
May 12, 2015 | 17.68 | 17.75 | 17.57 | 17.67 | 17,192,972 | -0.03(-0.15%) |
May 11, 2015 | 17.59 | 17.73 | 17.57 | 17.69 | 21,209,406 | +0.20(+1.17%) |
May 08, 2015 | 17.57 | 17.63 | 17.45 | 17.49 | 17,626,906 | +0.12(+0.66%) |
May 07, 2015 | 17.06 | 17.47 | 17.05 | 17.37 | 16,151,946 | +0.10(+0.59%) |
May 06, 2015 | 17.27 | 17.37 | 17.02 | 17.27 | 27,500,912 | +0.08(+0.44%) |
May 05, 2015 | 17.56 | 17.62 | 17.16 | 17.19 | 31,326,052 | -0.46(-2.62%) |
May 04, 2015 | 17.75 | 17.83 | 17.64 | 17.66 | 16,666,740 | -0.09(-0.50%) |
May 01, 2015 | 17.70 | 17.86 | 17.60 | 17.75 | 30,789,928 | +0.17(+0.96%) |
Apr 30, 2015 | 17.69 | 17.69 | 17.45 | 17.58 | 37,380,144 | -0.20(-1.10%) |
Apr 29, 2015 | 17.72 | 17.77 | 17.43 | 17.77 | 35,212,796 | -0.03(-0.15%) |
Apr 28, 2015 | 17.88 | 18.20 | 17.75 | 17.80 | 62,714,460 | +0.06(+0.35%) |
Apr 27, 2015 | 18.23 | 18.25 | 17.44 | 17.74 | 247,046,608 | -1.63(-8.39%) |
Apr 24, 2015 | 19.78 | 19.85 | 19.32 | 19.36 | 16,086,450 | -0.33(-1.67%) |
Apr 23, 2015 | 19.66 | 19.75 | 19.50 | 19.69 | 10,458,920 | -0.12(-0.63%) |
Apr 22, 2015 | 19.77 | 19.91 | 19.55 | 19.81 | 12,980,226 | +0.02(+0.09%) |
Apr 21, 2015 | 19.78 | 20.13 | 19.59 | 19.80 | 33,810,096 | +0.47(+2.44%) |
Apr 20, 2015 | 19.28 | 19.48 | 19.26 | 19.33 | 15,047,281 | +0.24(+1.26%) |
Apr 17, 2015 | 19.27 | 19.33 | 18.98 | 19.09 | 23,305,090 | -0.35(-1.78%) |
Apr 16, 2015 | 19.72 | 19.73 | 19.28 | 19.43 | 37,382,796 | -0.60(-2.97%) |
Apr 15, 2015 | 19.59 | 20.17 | 19.59 | 20.03 | 16,912,694 | +0.32(+1.60%) |
Apr 14, 2015 | 19.73 | 19.84 | 19.57 | 19.71 | 13,914,761 | -0.12(-0.60%) |
Apr 13, 2015 | 19.93 | 20.05 | 19.81 | 19.83 | 10,030,963 | -0.15(-0.76%) |
Apr 10, 2015 | 19.93 | 20.05 | 19.73 | 19.98 | 13,561,544 | -0.01(-0.04%) |
Apr 09, 2015 | 19.81 | 20.05 | 19.64 | 19.99 | 16,174,607 | +0.12(+0.58%) |
Apr 08, 2015 | 19.55 | 19.91 | 19.55 | 19.88 | 20,318,808 | +0.35(+1.80%) |
Apr 07, 2015 | 19.71 | 19.78 | 19.35 | 19.53 | 32,419,442 | -0.16(-0.79%) |
Apr 06, 2015 | 19.63 | 19.77 | 19.49 | 19.68 | 36,271,372 | -0.10(-0.49%) |
Apr 02, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 10,449,936 | -0.11(-0.54%) |
Apr 01, 2015 | 20.01 | 20.13 | 19.69 | 19.89 | 18,077,246 | -0.15(-0.75%) |
Mar 31, 2015 | 20.03 | 20.21 | 19.92 | 20.04 | 15,477,842 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.51 | 20.09 | 20.22 | 21,797,276 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.28 | 22,684,364 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,036,676 | -0.20(-0.99%) |
Mar 25, 2015 | 21.21 | 21.27 | 19.98 | 20.09 | 28,978,512 | -1.13(-5.31%) |
Mar 24, 2015 | 21.32 | 21.55 | 21.17 | 21.22 | 13,324,976 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.29 | 12,880,640 | -0.13(-0.62%) |
Mar 20, 2015 | 21.53 | 21.59 | 21.40 | 21.42 | 19,531,214 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.29 | 21.39 | 10,920,012 | -0.25(-1.17%) |
Mar 18, 2015 | 21.38 | 21.67 | 20.87 | 21.64 | 25,917,142 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.50 | 14,606,302 | -0.32(-1.49%) |
Mar 16, 2015 | 21.62 | 21.84 | 21.48 | 21.82 | 14,574,645 | +0.29(+1.36%) |
Mar 13, 2015 | 21.30 | 21.60 | 21.25 | 21.53 | 16,703,132 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,113,326 | +0.28(+1.34%) |
Mar 11, 2015 | 21.00 | 21.16 | 20.81 | 20.83 | 18,283,772 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,085,697 | -0.52(-2.41%) |
Mar 09, 2015 | 21.14 | 21.48 | 21.14 | 21.40 | 11,174,140 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.24 | 20,316,550 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.63 | 21.38 | 21.48 | 11,312,700 | -0.08(-0.37%) |
Mar 04, 2015 | 21.71 | 21.75 | 21.28 | 21.56 | 14,016,244 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.72 | 21.75 | 21,381,148 | -1.02(-4.47%) |
Mar 02, 2015 | 22.15 | 22.77 | 22.15 | 22.76 | 19,243,430 | +0.52(+2.32%) |
Feb 27, 2015 | 22.10 | 22.43 | 21.97 | 22.25 | 14,968,582 | +0.12(+0.56%) |
Feb 26, 2015 | 22.25 | 22.25 | 21.72 | 22.12 | 24,029,014 | -0.17(-0.76%) |
Feb 25, 2015 | 22.42 | 22.55 | 22.12 | 22.29 | 13,221,185 | -0.23(-1.03%) |
Feb 24, 2015 | 22.19 | 22.55 | 22.11 | 22.52 | 15,059,475 | +0.40(+1.81%) |
Feb 23, 2015 | 22.25 | 22.43 | 21.98 | 22.12 | 15,990,705 | -0.20(-0.88%) |
Feb 20, 2015 | 22.13 | 22.71 | 22.03 | 22.32 | 26,522,186 | +0.18(+0.80%) |
Feb 19, 2015 | 21.32 | 22.55 | 21.32 | 22.14 | 32,903,984 | +0.74(+3.44%) |
Feb 18, 2015 | 21.40 | 21.53 | 21.23 | 21.40 | 12,869,090 | -0.03(-0.12%) |
Feb 17, 2015 | 21.31 | 21.60 | 21.22 | 21.43 | 14,579,385 | +0.01(+0.04%) |
Feb 13, 2015 | 21.38 | 21.42 | 21.42 | 21.42 | 14,613,540 | +0.07(+0.33%) |
Feb 12, 2015 | 20.92 | 21.50 | 20.86 | 21.35 | 22,406,356 | -0.11(-0.49%) |
Feb 11, 2015 | 21.47 | 21.54 | 21.22 | 21.46 | 16,847,166 | -0.02(-0.08%) |
Feb 10, 2015 | 20.96 | 21.50 | 20.77 | 21.47 | 12,595,034 | +0.68(+3.27%) |
Feb 09, 2015 | 21.23 | 21.27 | 20.77 | 20.79 | 13,248,804 | -0.64(-2.99%) |
Feb 06, 2015 | 21.28 | 21.82 | 21.17 | 21.44 | 19,105,994 | +0.24(+1.15%) |
Feb 05, 2015 | 20.90 | 21.27 | 20.67 | 21.19 | 14,932,138 | +0.30(+1.44%) |
Feb 04, 2015 | 20.75 | 21.09 | 20.73 | 20.89 | 16,547,699 | +0.15(+0.73%) |
Feb 03, 2015 | 20.23 | 20.76 | 20.19 | 20.74 | 13,353,492 | +0.53(+2.60%) |
Feb 02, 2015 | 20.27 | 20.34 | 19.71 | 20.21 | 16,000,299 | +0.01(+0.07%) |
Jan 30, 2015 | 20.69 | 20.81 | 20.16 | 20.20 | 14,782,255 | -0.69(-3.30%) |
Jan 29, 2015 | 20.67 | 20.98 | 20.40 | 20.89 | 9,631,646 | +0.22(+1.05%) |
Jan 28, 2015 | 21.03 | 21.40 | 20.65 | 20.67 | 12,259,279 | -0.17(-0.83%) |
Jan 27, 2015 | 21.10 | 21.22 | 20.70 | 20.85 | 15,178,840 | -0.59(-2.76%) |
Jan 26, 2015 | 21.32 | 21.49 | 21.06 | 21.44 | 8,804,974 | +0.11(+0.54%) |
Jan 23, 2015 | 21.69 | 21.69 | 21.20 | 21.32 | 14,945,199 | -0.45(-2.07%) |
Jan 22, 2015 | 21.49 | 21.78 | 21.02 | 21.78 | 14,181,982 | +0.27(+1.23%) |
Jan 21, 2015 | 21.01 | 21.67 | 20.91 | 21.51 | 14,818,664 | +0.61(+2.92%) |
Jan 20, 2015 | 20.86 | 21.02 | 20.61 | 20.90 | 15,473,236 | +0.14(+0.68%) |
Jan 16, 2015 | 20.53 | 20.79 | 20.24 | 20.76 | 18,918,928 | +0.13(+0.62%) |
Jan 15, 2015 | 20.85 | 20.98 | 20.56 | 20.63 | 29,992,194 | +0.27(+1.33%) |
Jan 14, 2015 | 20.35 | 20.63 | 20.21 | 20.36 | 24,822,290 | -0.27(-1.33%) |
Jan 13, 2015 | 21.14 | 21.47 | 20.53 | 20.63 | 16,302,728 | -0.29(-1.39%) |
Jan 12, 2015 | 21.47 | 21.47 | 20.80 | 20.93 | 14,224,935 | -0.51(-2.39%) |
Jan 09, 2015 | 21.32 | 21.53 | 21.14 | 21.44 | 9,878,413 | +0.02(+0.10%) |
Jan 08, 2015 | 20.95 | 21.51 | 20.94 | 21.42 | 18,877,810 | +0.66(+3.20%) |
Jan 07, 2015 | 20.67 | 20.82 | 20.42 | 20.75 | 17,762,412 | +0.19(+0.92%) |
Jan 06, 2015 | 21.34 | 21.49 | 20.55 | 20.56 | 22,255,856 | -0.80(-3.77%) |
Jan 05, 2015 | 21.89 | 22.02 | 21.36 | 21.37 | 12,911,425 | -0.71(-3.21%) |
Jan 02, 2015 | 22.10 | 22.25 | 21.76 | 22.08 | 7,812,818 | +0.04(+0.16%) |
Dec 31, 2014 | 22.39 | 22.04 | 22.04 | 22.04 | 7,921,694 | -0.27(-1.19%) |
Dec 30, 2014 | 22.14 | 22.39 | 22.13 | 22.31 | 7,410,475 | -0.08(-0.36%) |
Dec 29, 2014 | 22.13 | 22.47 | 22.13 | 22.39 | 6,664,330 | +0.11(+0.48%) |
Dec 26, 2014 | 22.51 | 22.53 | 22.25 | 22.28 | 4,587,699 | -0.05(-0.24%) |
Dec 24, 2014 | 22.47 | 22.33 | 22.33 | 22.33 | 3,254,378 | -0.13(-0.59%) |
Dec 23, 2014 | 22.55 | 22.74 | 22.37 | 22.47 | 11,127,203 | +0.00(+0.00%) |
Dec 22, 2014 | 22.04 | 22.53 | 22.04 | 22.47 | 19,879,732 | +0.45(+2.05%) |
Dec 19, 2014 | 22.14 | 22.24 | 21.93 | 22.01 | 16,736,232 | -0.11(-0.48%) |
Dec 18, 2014 | 22.00 | 22.13 | 21.74 | 22.12 | 21,000,476 | +0.49(+2.27%) |
Dec 17, 2014 | 21.05 | 21.66 | 20.88 | 21.63 | 19,707,330 | +0.54(+2.54%) |
Dec 16, 2014 | 20.49 | 21.47 | 20.45 | 21.09 | 28,836,042 | +0.41(+1.97%) |
Dec 15, 2014 | 21.07 | 21.27 | 20.58 | 20.69 | 16,925,958 | -0.24(-1.14%) |
Dec 12, 2014 | 20.92 | 21.43 | 20.79 | 20.93 | 16,138,176 | -0.11(-0.55%) |
Dec 11, 2014 | 21.11 | 21.46 | 20.97 | 21.04 | 8,749,489 | +0.01(+0.04%) |
Dec 10, 2014 | 21.55 | 21.55 | 20.92 | 21.03 | 12,076,086 | -0.56(-2.60%) |
Dec 09, 2014 | 21.34 | 21.72 | 21.17 | 21.59 | 14,970,612 | +0.15(+0.72%) |
Dec 08, 2014 | 22.22 | 22.33 | 21.26 | 21.44 | 21,119,910 | -0.71(-3.20%) |
Dec 05, 2014 | 21.78 | 22.19 | 21.46 | 22.15 | 21,781,620 | +0.57(+2.62%) |
Dec 04, 2014 | 21.78 | 21.98 | 21.48 | 21.58 | 11,478,815 | -0.16(-0.75%) |
Dec 03, 2014 | 21.19 | 21.83 | 21.18 | 21.74 | 19,750,108 | +0.63(+3.00%) |
Dec 02, 2014 | 20.97 | 21.18 | 20.90 | 21.11 | 11,963,535 | +0.12(+0.55%) |
Dec 01, 2014 | 21.26 | 21.27 | 20.96 | 21.00 | 11,597,549 | -0.27(-1.29%) |
Nov 28, 2014 | 20.96 | 21.36 | 20.88 | 21.27 | 10,981,073 | +0.16(+0.75%) |
Nov 26, 2014 | 20.61 | 21.11 | 21.11 | 21.11 | 16,792,658 | +0.57(+2.78%) |
Nov 25, 2014 | 20.44 | 20.56 | 20.39 | 20.54 | 9,860,511 | -0.01(-0.06%) |
Nov 24, 2014 | 20.20 | 20.56 | 20.10 | 20.56 | 15,273,369 | +0.34(+1.68%) |
Nov 21, 2014 | 20.27 | 20.32 | 20.02 | 20.21 | 11,182,192 | +0.20(+0.99%) |
Nov 20, 2014 | 19.86 | 20.08 | 19.79 | 20.02 | 10,630,559 | +0.04(+0.18%) |
Nov 19, 2014 | 20.10 | 20.12 | 19.93 | 19.98 | 11,225,912 | -0.08(-0.40%) |
Nov 18, 2014 | 19.88 | 20.21 | 19.77 | 20.06 | 10,988,006 | +0.27(+1.34%) |
Nov 17, 2014 | 19.98 | 20.07 | 19.61 | 19.79 | 12,917,244 | -0.30(-1.49%) |
Nov 14, 2014 | 19.56 | 20.23 | 19.43 | 20.09 | 16,895,580 | +0.18(+0.88%) |
Nov 13, 2014 | 20.14 | 20.23 | 19.81 | 19.92 | 15,747,773 | +0.11(+0.58%) |
Nov 12, 2014 | 19.90 | 20.02 | 19.64 | 19.80 | 11,254,694 | -0.04(-0.22%) |
Nov 11, 2014 | 19.98 | 20.06 | 19.73 | 19.85 | 9,219,163 | -0.08(-0.40%) |
Nov 10, 2014 | 19.75 | 20.22 | 19.69 | 19.93 | 12,099,290 | +0.18(+0.89%) |
Nov 07, 2014 | 19.94 | 19.94 | 19.50 | 19.75 | 9,332,222 | -0.14(-0.71%) |
Nov 06, 2014 | 19.88 | 20.03 | 19.72 | 19.89 | 13,371,711 | -0.02(-0.09%) |
Nov 05, 2014 | 19.62 | 19.94 | 19.38 | 19.91 | 11,784,516 | +0.47(+2.40%) |
Nov 04, 2014 | 19.50 | 19.62 | 19.29 | 19.44 | 13,693,888 | -0.11(-0.59%) |
Nov 03, 2014 | 19.54 | 19.78 | 19.47 | 19.56 | 13,223,172 | +0.11(+0.54%) |
Oct 31, 2014 | 19.12 | 19.68 | 19.12 | 19.45 | 20,513,578 | +0.66(+3.51%) |
Oct 30, 2014 | 18.81 | 18.90 | 18.45 | 18.79 | 15,124,772 | -0.12(-0.63%) |
Oct 29, 2014 | 18.54 | 18.94 | 18.54 | 18.91 | 12,521,130 | +0.20(+1.08%) |
Oct 28, 2014 | 18.61 | 18.71 | 18.48 | 18.71 | 12,429,086 | +0.18(+0.97%) |
Oct 27, 2014 | 18.39 | 18.69 | 18.48 | 18.53 | 11,880,128 | +0.04(+0.24%) |
Oct 24, 2014 | 18.48 | 18.96 | 18.40 | 18.48 | 22,491,106 | +0.08(+0.45%) |
Oct 23, 2014 | 18.14 | 18.66 | 18.14 | 18.40 | 21,754,432 | +0.36(+1.98%) |
Oct 22, 2014 | 18.38 | 18.46 | 17.97 | 18.04 | 16,932,120 | -0.26(-1.40%) |
Oct 21, 2014 | 17.74 | 18.30 | 17.69 | 18.30 | 20,601,210 | +0.63(+3.54%) |
Oct 20, 2014 | 17.37 | 17.73 | 17.30 | 17.67 | 11,619,233 | +0.17(+0.96%) |
Oct 17, 2014 | 17.61 | 17.91 | 17.43 | 17.50 | 19,823,500 | +0.01(+0.05%) |
Oct 16, 2014 | 16.81 | 17.57 | 16.77 | 17.50 | 19,901,244 | +0.39(+2.26%) |
Oct 15, 2014 | 16.81 | 17.16 | 16.40 | 17.11 | 34,379,492 | +0.08(+0.49%) |
Oct 14, 2014 | 17.00 | 17.26 | 16.77 | 17.03 | 22,782,756 | +0.37(+2.22%) |
Oct 13, 2014 | 17.42 | 17.48 | 16.58 | 16.66 | 40,967,492 | -0.81(-4.61%) |
Oct 10, 2014 | 18.13 | 18.13 | 17.17 | 17.46 | 37,630,952 | -0.92(-4.98%) |
Oct 09, 2014 | 18.48 | 18.71 | 18.23 | 18.38 | 19,927,070 | -0.25(-1.32%) |
Oct 08, 2014 | 18.17 | 18.65 | 17.95 | 18.62 | 19,240,434 | +0.69(+3.83%) |
Oct 07, 2014 | 18.00 | 18.40 | 17.90 | 17.94 | 17,750,788 | -0.20(-1.12%) |
Oct 06, 2014 | 18.32 | 18.50 | 18.02 | 18.14 | 11,282,928 | -0.12(-0.68%) |
Oct 03, 2014 | 18.13 | 18.32 | 18.01 | 18.26 | 12,668,508 | +0.18(+1.02%) |
Oct 02, 2014 | 18.46 | 18.53 | 17.95 | 18.08 | 28,304,076 | -0.38(-2.05%) |