Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.400 | 6.980 | 6.260 | 6.950 | 2,731,574 | +0.45(+6.92%) |
Aug 28, 2015 | 6.320 | 6.699 | 6.240 | 6.500 | 2,001,862 | +0.13(+2.04%) |
Aug 27, 2015 | 5.990 | 6.390 | 5.910 | 6.370 | 1,970,320 | +0.54(+9.26%) |
Aug 26, 2015 | 5.900 | 6.058 | 5.730 | 5.830 | 2,607,500 | +0.24(+4.29%) |
Aug 25, 2015 | 5.820 | 5.830 | 5.520 | 5.590 | 2,044,175 | +0.04(+0.72%) |
Aug 24, 2015 | 5.310 | 5.840 | 5.310 | 5.550 | 2,352,578 | -0.29(-4.97%) |
Aug 21, 2015 | 5.860 | 6.130 | 5.830 | 5.840 | 2,069,667 | -0.22(-3.63%) |
Aug 20, 2015 | 6.510 | 6.632 | 6.010 | 6.060 | 1,582,929 | -0.44(-6.77%) |
Aug 19, 2015 | 6.680 | 6.880 | 6.400 | 6.500 | 1,831,433 | -0.29(-4.27%) |
Aug 18, 2015 | 7.110 | 7.150 | 6.660 | 6.790 | 1,971,590 | -0.34(-4.77%) |
Aug 17, 2015 | 7.260 | 7.355 | 7.030 | 7.130 | 1,428,693 | -0.15(-2.06%) |
Aug 14, 2015 | 7.270 | 7.510 | 7.250 | 7.280 | 1,747,230 | +0.01(+0.14%) |
Aug 13, 2015 | 7.640 | 7.710 | 7.250 | 7.270 | 1,847,193 | -0.42(-5.46%) |
Aug 12, 2015 | 7.910 | 8.135 | 7.550 | 7.690 | 2,329,360 | -0.23(-2.90%) |
Aug 11, 2015 | 8.030 | 8.110 | 7.800 | 7.920 | 1,485,610 | -0.34(-4.12%) |
Aug 10, 2015 | 8.010 | 8.320 | 7.960 | 8.260 | 2,359,941 | +0.26(+3.25%) |
Aug 07, 2015 | 8.320 | 8.565 | 7.960 | 8.000 | 1,296,772 | -0.47(-5.55%) |
Aug 06, 2015 | 7.870 | 8.540 | 7.850 | 8.470 | 2,415,461 | +0.53(+6.68%) |
Aug 05, 2015 | 7.850 | 8.190 | 7.750 | 7.940 | 2,465,875 | +0.19(+2.45%) |
Aug 04, 2015 | 8.160 | 8.260 | 7.730 | 7.750 | 1,461,286 | -0.33(-4.08%) |
Aug 03, 2015 | 8.300 | 8.300 | 7.945 | 8.080 | 1,780,189 | -0.29(-3.46%) |
Jul 31, 2015 | 8.440 | 8.580 | 8.330 | 8.370 | 1,396,444 | -0.13(-1.53%) |
Jul 30, 2015 | 8.540 | 8.730 | 8.440 | 8.500 | 1,936,805 | -0.04(-0.47%) |
Jul 29, 2015 | 8.520 | 8.820 | 8.480 | 8.540 | 2,590,250 | -0.11(-1.27%) |
Jul 28, 2015 | 8.530 | 8.690 | 8.230 | 8.650 | 2,720,612 | +0.19(+2.25%) |
Jul 27, 2015 | 8.690 | 8.940 | 8.430 | 8.460 | 2,644,403 | -0.40(-4.51%) |
Jul 24, 2015 | 9.130 | 9.140 | 8.660 | 8.860 | 3,301,111 | -0.38(-4.11%) |
Jul 23, 2015 | 9.470 | 9.510 | 8.940 | 9.240 | 2,591,398 | -0.21(-2.22%) |
Jul 22, 2015 | 9.190 | 9.770 | 9.020 | 9.450 | 3,524,071 | +0.05(+0.53%) |
Jul 21, 2015 | 10.28 | 10.28 | 9.110 | 9.400 | 5,466,925 | -1.90(-16.81%) |
Jul 20, 2015 | 11.55 | 11.55 | 11.19 | 11.30 | 1,670,319 | -0.24(-2.08%) |
Jul 17, 2015 | 11.91 | 11.91 | 11.48 | 11.54 | 1,384,332 | -0.37(-3.11%) |
Jul 16, 2015 | 12.50 | 12.52 | 11.86 | 11.91 | 1,581,235 | -0.47(-3.80%) |
Jul 15, 2015 | 12.70 | 12.77 | 12.29 | 12.38 | 1,668,699 | -0.41(-3.21%) |
Jul 14, 2015 | 12.53 | 13.00 | 12.53 | 12.79 | 1,732,415 | +0.21(+1.67%) |
Jul 13, 2015 | 12.34 | 12.69 | 12.21 | 12.58 | 1,229,356 | +0.22(+1.78%) |
Jul 10, 2015 | 12.35 | 12.45 | 12.10 | 12.36 | 1,658,013 | +0.15(+1.23%) |
Jul 09, 2015 | 12.51 | 12.53 | 12.20 | 12.21 | 1,110,370 | -0.05(-0.41%) |
Jul 08, 2015 | 12.49 | 12.60 | 12.07 | 12.26 | 1,253,779 | -0.36(-2.85%) |
Jul 07, 2015 | 12.30 | 12.78 | 12.03 | 12.62 | 1,881,335 | +0.27(+2.19%) |
Jul 06, 2015 | 12.09 | 12.50 | 11.97 | 12.35 | 1,890,460 | -0.04(-0.32%) |
Jul 02, 2015 | 12.20 | 12.39 | 12.39 | 12.39 | 1,488,000 | +0.14(+1.14%) |
Jul 01, 2015 | 12.67 | 12.76 | 12.12 | 12.25 | 1,740,046 | -0.38(-3.01%) |
Jun 30, 2015 | 13.00 | 13.06 | 12.45 | 12.63 | 1,946,751 | -0.29(-2.24%) |
Jun 29, 2015 | 12.93 | 13.20 | 12.90 | 12.92 | 2,194,513 | -0.19(-1.45%) |
Jun 26, 2015 | 13.17 | 13.17 | 12.73 | 13.11 | 4,574,904 | -0.05(-0.38%) |
Jun 25, 2015 | 13.43 | 13.43 | 13.00 | 13.16 | 2,116,262 | -0.25(-1.86%) |
Jun 24, 2015 | 13.84 | 13.97 | 13.03 | 13.41 | 2,545,509 | -0.50(-3.59%) |
Jun 23, 2015 | 13.89 | 14.05 | 13.74 | 13.91 | 1,234,557 | +0.00(+0.00%) |
Jun 22, 2015 | 13.75 | 14.01 | 13.61 | 13.91 | 1,359,606 | +0.22(+1.61%) |
Jun 19, 2015 | 13.94 | 13.97 | 13.39 | 13.69 | 2,331,860 | -0.29(-2.07%) |
Jun 18, 2015 | 14.47 | 14.61 | 13.81 | 13.98 | 2,334,060 | -0.46(-3.19%) |
Jun 17, 2015 | 15.36 | 15.46 | 14.40 | 14.44 | 1,877,419 | -0.74(-4.87%) |
Jun 16, 2015 | 15.16 | 15.23 | 15.02 | 15.18 | 778,626 | -0.01(-0.07%) |
Jun 15, 2015 | 15.07 | 15.29 | 14.94 | 15.19 | 1,163,110 | -0.11(-0.72%) |
Jun 12, 2015 | 15.74 | 15.86 | 15.19 | 15.30 | 1,431,421 | -0.56(-3.53%) |
Jun 11, 2015 | 16.11 | 16.18 | 15.77 | 15.86 | 897,910 | -0.30(-1.86%) |
Jun 10, 2015 | 15.79 | 16.34 | 15.75 | 16.16 | 785,792 | +0.62(+3.99%) |
Jun 09, 2015 | 15.73 | 15.92 | 15.51 | 15.54 | 661,451 | -0.04(-0.26%) |
Jun 08, 2015 | 15.66 | 15.87 | 15.47 | 15.58 | 592,553 | -0.15(-0.95%) |
Jun 05, 2015 | 15.23 | 15.80 | 15.17 | 15.73 | 735,512 | +0.44(+2.88%) |
Jun 04, 2015 | 15.51 | 15.60 | 15.25 | 15.29 | 1,420,824 | -0.38(-2.43%) |
Jun 03, 2015 | 15.73 | 16.06 | 15.57 | 15.67 | 801,860 | -0.10(-0.63%) |
Jun 02, 2015 | 15.43 | 16.01 | 15.36 | 15.77 | 878,229 | +0.49(+3.21%) |
Jun 01, 2015 | 15.65 | 15.65 | 15.20 | 15.28 | 1,489,289 | -0.39(-2.49%) |
May 29, 2015 | 16.01 | 16.11 | 15.66 | 15.67 | 851,458 | -0.31(-1.94%) |
May 28, 2015 | 16.04 | 16.04 | 15.70 | 15.98 | 874,744 | -0.13(-0.81%) |
May 27, 2015 | 16.06 | 16.25 | 15.74 | 16.11 | 1,308,273 | +0.03(+0.19%) |
May 26, 2015 | 16.07 | 16.25 | 15.54 | 16.08 | 1,893,225 | -0.23(-1.41%) |
May 22, 2015 | 16.41 | 16.31 | 16.31 | 16.31 | 670,500 | -0.31(-1.87%) |
May 21, 2015 | 16.47 | 16.85 | 16.44 | 16.62 | 955,017 | +0.30(+1.84%) |
May 20, 2015 | 16.32 | 16.43 | 16.13 | 16.32 | 1,196,282 | +0.11(+0.68%) |
May 19, 2015 | 16.78 | 16.78 | 16.00 | 16.21 | 1,579,766 | -0.74(-4.37%) |
May 18, 2015 | 16.96 | 16.98 | 16.48 | 16.95 | 1,039,467 | -0.02(-0.12%) |
May 15, 2015 | 16.75 | 17.15 | 16.51 | 16.97 | 839,233 | +0.13(+0.77%) |
May 14, 2015 | 16.99 | 17.18 | 16.74 | 16.84 | 760,589 | -0.09(-0.53%) |
May 13, 2015 | 17.27 | 17.33 | 16.69 | 16.93 | 1,135,708 | -0.20(-1.17%) |
May 12, 2015 | 16.78 | 17.24 | 16.65 | 17.13 | 927,291 | +0.37(+2.21%) |
May 11, 2015 | 16.96 | 17.15 | 16.62 | 16.76 | 1,515,640 | -0.13(-0.77%) |
May 08, 2015 | 16.55 | 16.91 | 16.11 | 16.89 | 1,230,357 | +0.53(+3.24%) |
May 07, 2015 | 16.35 | 16.46 | 15.92 | 16.36 | 1,583,486 | -0.13(-0.79%) |
May 06, 2015 | 16.88 | 17.20 | 16.37 | 16.49 | 1,862,645 | -0.19(-1.14%) |
May 05, 2015 | 16.66 | 16.93 | 16.57 | 16.68 | 2,341,363 | +0.19(+1.15%) |
May 04, 2015 | 16.49 | 16.71 | 16.32 | 16.49 | 1,537,314 | +0.14(+0.86%) |
May 01, 2015 | 16.44 | 16.57 | 16.07 | 16.35 | 1,382,437 | -0.13(-0.79%) |
Apr 30, 2015 | 16.80 | 16.93 | 16.27 | 16.48 | 1,591,665 | -0.29(-1.73%) |
Apr 29, 2015 | 16.42 | 16.90 | 16.11 | 16.77 | 1,251,658 | +0.29(+1.76%) |
Apr 28, 2015 | 16.52 | 16.82 | 16.41 | 16.48 | 1,319,889 | -0.09(-0.54%) |
Apr 27, 2015 | 16.54 | 16.70 | 16.30 | 16.57 | 1,355,804 | +0.21(+1.28%) |
Apr 24, 2015 | 16.57 | 16.62 | 16.16 | 16.36 | 1,027,929 | -0.32(-1.92%) |
Apr 23, 2015 | 16.69 | 16.89 | 16.50 | 16.68 | 1,491,964 | -0.07(-0.42%) |
Apr 22, 2015 | 16.62 | 17.12 | 16.54 | 16.75 | 2,086,570 | +0.16(+0.96%) |
Apr 21, 2015 | 17.71 | 17.73 | 15.93 | 16.59 | 4,853,464 | +0.86(+5.47%) |
Apr 20, 2015 | 16.13 | 16.19 | 15.66 | 15.73 | 2,749,514 | -0.37(-2.30%) |
Apr 17, 2015 | 16.50 | 16.60 | 15.78 | 16.10 | 1,799,027 | -0.48(-2.90%) |
Apr 16, 2015 | 16.90 | 17.06 | 16.51 | 16.58 | 1,312,396 | -0.43(-2.53%) |
Apr 15, 2015 | 16.63 | 17.11 | 16.30 | 17.01 | 1,420,025 | +0.58(+3.53%) |
Apr 14, 2015 | 16.45 | 16.55 | 16.31 | 16.43 | 1,095,054 | +0.04(+0.24%) |
Apr 13, 2015 | 16.43 | 16.56 | 16.25 | 16.39 | 1,047,778 | +0.05(+0.31%) |
Apr 10, 2015 | 16.65 | 16.71 | 16.22 | 16.34 | 1,110,113 | -0.22(-1.33%) |
Apr 09, 2015 | 15.81 | 16.63 | 15.81 | 16.56 | 1,577,350 | +0.83(+5.28%) |
Apr 08, 2015 | 15.75 | 15.95 | 15.51 | 15.73 | 1,199,919 | +0.02(+0.13%) |
Apr 07, 2015 | 16.17 | 16.17 | 15.53 | 15.71 | 1,755,036 | -0.46(-2.84%) |
Apr 06, 2015 | 15.36 | 16.19 | 15.36 | 16.17 | 1,292,799 | +0.96(+6.31%) |
Apr 02, 2015 | 14.85 | 15.21 | 15.21 | 15.21 | 1,208,200 | +0.18(+1.20%) |
Apr 01, 2015 | 15.06 | 15.30 | 14.90 | 15.03 | 1,653,751 | +0.07(+0.47%) |
Mar 31, 2015 | 14.65 | 15.01 | 14.60 | 14.96 | 1,182,337 | +0.19(+1.29%) |
Mar 30, 2015 | 14.76 | 14.98 | 14.57 | 14.77 | 849,536 | +0.12(+0.82%) |
Mar 27, 2015 | 14.47 | 14.65 | 14.04 | 14.65 | 1,149,352 | +0.11(+0.76%) |
Mar 26, 2015 | 14.57 | 14.94 | 14.32 | 14.54 | 1,257,503 | +0.24(+1.68%) |
Mar 25, 2015 | 14.53 | 14.68 | 14.29 | 14.30 | 1,331,504 | -0.09(-0.63%) |
Mar 24, 2015 | 14.01 | 14.42 | 13.94 | 14.39 | 1,529,056 | +0.40(+2.86%) |
Mar 23, 2015 | 14.20 | 14.53 | 13.98 | 13.99 | 1,535,139 | -0.14(-0.99%) |
Mar 20, 2015 | 13.61 | 14.17 | 13.55 | 14.13 | 2,233,019 | +0.64(+4.74%) |
Mar 19, 2015 | 13.65 | 13.74 | 13.41 | 13.49 | 845,930 | -0.40(-2.88%) |
Mar 18, 2015 | 13.45 | 13.97 | 13.38 | 13.89 | 2,029,914 | +0.27(+1.98%) |
Mar 17, 2015 | 13.44 | 13.74 | 13.11 | 13.62 | 2,834,258 | +0.07(+0.52%) |
Mar 16, 2015 | 13.38 | 13.71 | 13.17 | 13.55 | 2,022,764 | +0.07(+0.52%) |
Mar 13, 2015 | 13.27 | 13.60 | 13.06 | 13.48 | 2,364,912 | +0.11(+0.82%) |
Mar 12, 2015 | 13.50 | 13.53 | 13.29 | 13.37 | 2,786,611 | +0.00(+0.00%) |
Mar 11, 2015 | 13.82 | 13.97 | 13.22 | 13.37 | 4,005,726 | -0.42(-3.05%) |
Mar 10, 2015 | 14.12 | 14.19 | 13.75 | 13.79 | 2,800,333 | -0.47(-3.30%) |
Mar 09, 2015 | 14.04 | 14.53 | 13.77 | 14.26 | 2,482,535 | +0.14(+0.99%) |
Mar 06, 2015 | 14.25 | 14.44 | 13.95 | 14.12 | 1,993,312 | -0.21(-1.47%) |
Mar 05, 2015 | 14.23 | 14.52 | 13.64 | 14.33 | 2,504,266 | +0.04(+0.28%) |
Mar 04, 2015 | 14.78 | 14.80 | 14.27 | 14.29 | 2,890,548 | -0.51(-3.45%) |
Mar 03, 2015 | 15.00 | 15.23 | 14.79 | 14.80 | 2,894,550 | -0.27(-1.79%) |
Mar 02, 2015 | 15.44 | 15.45 | 14.97 | 15.07 | 2,083,681 | -0.37(-2.40%) |
Feb 27, 2015 | 15.71 | 15.86 | 15.23 | 15.44 | 3,207,440 | -0.48(-3.02%) |
Feb 26, 2015 | 15.74 | 16.07 | 15.51 | 15.92 | 3,368,800 | +0.08(+0.51%) |
Feb 25, 2015 | 15.93 | 16.00 | 15.59 | 15.84 | 1,983,146 | -0.06(-0.38%) |
Feb 24, 2015 | 15.73 | 16.06 | 15.61 | 15.90 | 3,094,897 | +0.28(+1.79%) |
Feb 23, 2015 | 15.62 | 15.78 | 15.43 | 15.62 | 1,739,178 | -0.28(-1.76%) |
Feb 20, 2015 | 16.16 | 16.23 | 15.59 | 15.90 | 2,273,649 | -0.25(-1.55%) |
Feb 19, 2015 | 16.38 | 16.38 | 15.86 | 16.15 | 3,474,763 | -0.80(-4.72%) |
Feb 18, 2015 | 16.03 | 17.09 | 15.94 | 16.95 | 2,981,469 | +0.33(+1.99%) |
Feb 17, 2015 | 17.24 | 17.50 | 15.51 | 16.62 | 6,517,520 | -2.46(-12.89%) |
Feb 13, 2015 | 18.83 | 19.08 | 19.08 | 19.08 | 2,543,600 | +0.66(+3.58%) |
Feb 12, 2015 | 19.15 | 19.47 | 18.29 | 18.42 | 1,935,059 | -0.40(-2.13%) |
Feb 11, 2015 | 18.73 | 19.12 | 18.37 | 18.82 | 1,847,690 | -0.27(-1.41%) |
Feb 10, 2015 | 19.82 | 19.85 | 18.90 | 19.09 | 1,647,475 | -0.75(-3.78%) |
Feb 09, 2015 | 20.08 | 20.36 | 19.78 | 19.84 | 1,633,817 | -0.25(-1.24%) |
Feb 06, 2015 | 20.41 | 20.50 | 19.94 | 20.09 | 1,030,049 | -0.10(-0.50%) |
Feb 05, 2015 | 19.98 | 20.43 | 19.79 | 20.19 | 1,126,090 | +0.56(+2.85%) |
Feb 04, 2015 | 19.90 | 20.35 | 19.50 | 19.63 | 1,055,194 | -0.92(-4.48%) |
Feb 03, 2015 | 20.25 | 20.88 | 19.90 | 20.55 | 1,798,571 | +0.71(+3.58%) |
Feb 02, 2015 | 19.13 | 19.84 | 18.98 | 19.84 | 1,443,039 | +1.07(+5.70%) |
Jan 30, 2015 | 18.33 | 19.04 | 18.28 | 18.77 | 1,148,681 | +0.26(+1.40%) |
Jan 29, 2015 | 18.12 | 18.56 | 17.56 | 18.51 | 1,300,997 | +0.45(+2.49%) |
Jan 28, 2015 | 18.89 | 19.00 | 17.99 | 18.06 | 1,204,000 | -0.96(-5.05%) |
Jan 27, 2015 | 18.91 | 19.31 | 18.77 | 19.02 | 1,092,325 | -0.16(-0.83%) |
Jan 26, 2015 | 18.57 | 19.27 | 18.34 | 19.18 | 1,304,347 | +0.69(+3.73%) |
Jan 23, 2015 | 18.90 | 19.27 | 18.47 | 18.49 | 1,343,096 | -0.48(-2.53%) |
Jan 22, 2015 | 19.41 | 19.53 | 18.67 | 18.97 | 1,191,664 | -0.25(-1.30%) |
Jan 21, 2015 | 18.39 | 19.24 | 18.32 | 19.22 | 2,124,201 | +1.03(+5.66%) |
Jan 20, 2015 | 18.19 | 18.38 | 17.63 | 18.19 | 1,317,395 | -0.19(-1.03%) |
Jan 16, 2015 | 17.44 | 18.41 | 17.36 | 18.38 | 1,023,432 | +1.06(+6.12%) |
Jan 15, 2015 | 18.08 | 18.14 | 17.26 | 17.32 | 1,520,665 | -0.34(-1.93%) |
Jan 14, 2015 | 17.73 | 18.01 | 17.14 | 17.66 | 1,967,732 | -0.37(-2.05%) |
Jan 13, 2015 | 18.17 | 18.47 | 17.66 | 18.03 | 2,292,844 | -0.25(-1.37%) |
Jan 12, 2015 | 19.05 | 19.05 | 18.13 | 18.28 | 1,600,721 | -1.12(-5.77%) |
Jan 09, 2015 | 20.35 | 20.38 | 19.36 | 19.40 | 1,210,551 | -0.91(-4.48%) |
Jan 08, 2015 | 19.90 | 20.37 | 19.50 | 20.31 | 2,114,738 | +0.65(+3.31%) |
Jan 07, 2015 | 19.75 | 19.78 | 19.24 | 19.66 | 1,417,159 | +0.36(+1.87%) |
Jan 06, 2015 | 20.56 | 20.60 | 19.01 | 19.30 | 2,960,282 | -1.31(-6.36%) |
Jan 05, 2015 | 21.13 | 21.63 | 20.38 | 20.61 | 1,283,029 | -1.05(-4.85%) |
Jan 02, 2015 | 21.60 | 21.99 | 21.34 | 21.66 | 829,985 | -0.04(-0.18%) |
Dec 31, 2014 | 22.00 | 21.70 | 21.70 | 21.70 | 1,087,500 | -0.58(-2.60%) |
Dec 30, 2014 | 22.27 | 22.41 | 22.00 | 22.28 | 1,070,297 | +0.03(+0.13%) |
Dec 29, 2014 | 21.76 | 22.61 | 21.63 | 22.25 | 1,675,305 | +0.60(+2.77%) |
Dec 26, 2014 | 21.98 | 22.10 | 21.46 | 21.65 | 605,478 | -0.09(-0.41%) |
Dec 24, 2014 | 21.32 | 21.74 | 21.74 | 21.74 | 667,100 | +0.31(+1.45%) |
Dec 23, 2014 | 21.38 | 21.58 | 21.05 | 21.43 | 837,857 | +0.25(+1.18%) |
Dec 22, 2014 | 21.57 | 21.76 | 20.76 | 21.18 | 1,504,281 | -0.79(-3.60%) |
Dec 19, 2014 | 21.17 | 21.99 | 20.80 | 21.97 | 1,629,505 | +0.97(+4.62%) |
Dec 18, 2014 | 21.46 | 21.65 | 20.30 | 21.00 | 1,896,484 | +0.26(+1.25%) |
Dec 17, 2014 | 20.06 | 20.78 | 19.48 | 20.74 | 3,011,299 | +0.69(+3.44%) |
Dec 16, 2014 | 20.15 | 20.91 | 19.50 | 20.05 | 1,965,032 | -0.16(-0.79%) |
Dec 15, 2014 | 21.09 | 21.18 | 20.18 | 20.21 | 1,840,864 | -0.77(-3.67%) |
Dec 12, 2014 | 21.45 | 21.76 | 20.97 | 20.98 | 1,415,193 | -0.95(-4.33%) |
Dec 11, 2014 | 22.40 | 23.07 | 21.77 | 21.93 | 1,516,420 | -0.44(-1.97%) |
Dec 10, 2014 | 22.78 | 22.96 | 22.16 | 22.37 | 1,126,924 | -0.97(-4.16%) |
Dec 09, 2014 | 22.01 | 23.54 | 21.96 | 23.34 | 1,516,649 | +1.23(+5.56%) |
Dec 08, 2014 | 23.08 | 23.16 | 21.83 | 22.11 | 1,537,088 | -1.29(-5.51%) |
Dec 05, 2014 | 23.37 | 23.93 | 23.29 | 23.40 | 1,122,037 | -0.06(-0.26%) |
Dec 04, 2014 | 22.69 | 23.59 | 22.49 | 23.46 | 1,724,585 | +0.29(+1.25%) |
Dec 03, 2014 | 22.20 | 23.27 | 22.16 | 23.17 | 1,430,343 | +0.97(+4.37%) |
Dec 02, 2014 | 21.82 | 22.56 | 21.69 | 22.20 | 1,234,545 | +0.28(+1.28%) |
Dec 01, 2014 | 22.54 | 22.59 | 21.72 | 21.92 | 1,882,806 | -0.95(-4.15%) |
Nov 28, 2014 | 24.58 | 24.61 | 22.81 | 22.87 | 1,086,980 | -2.65(-10.38%) |
Nov 26, 2014 | 26.17 | 25.52 | 25.52 | 25.52 | 983,000 | -1.15(-4.31%) |
Nov 25, 2014 | 27.45 | 27.58 | 26.46 | 26.67 | 550,801 | -0.71(-2.59%) |
Nov 24, 2014 | 27.24 | 27.40 | 26.99 | 27.38 | 615,187 | +0.14(+0.51%) |
Nov 21, 2014 | 27.43 | 27.70 | 26.97 | 27.24 | 935,189 | +0.13(+0.48%) |
Nov 20, 2014 | 26.50 | 27.23 | 26.41 | 27.11 | 1,180,918 | +0.61(+2.30%) |
Nov 19, 2014 | 26.38 | 26.56 | 25.82 | 26.50 | 1,089,911 | +0.18(+0.68%) |
Nov 18, 2014 | 27.14 | 27.44 | 26.31 | 26.32 | 1,070,815 | -0.52(-1.94%) |
Nov 17, 2014 | 26.78 | 27.07 | 26.48 | 26.84 | 683,582 | -0.07(-0.26%) |
Nov 14, 2014 | 26.96 | 27.37 | 26.33 | 26.91 | 879,257 | +0.19(+0.71%) |
Nov 13, 2014 | 26.95 | 27.08 | 26.03 | 26.72 | 1,125,272 | -0.42(-1.55%) |
Nov 12, 2014 | 26.96 | 27.49 | 26.79 | 27.14 | 739,517 | +0.06(+0.22%) |
Nov 11, 2014 | 26.74 | 27.16 | 26.40 | 27.08 | 646,226 | +0.37(+1.39%) |
Nov 10, 2014 | 27.14 | 27.47 | 26.31 | 26.71 | 637,594 | -0.27(-1.00%) |
Nov 07, 2014 | 26.43 | 27.17 | 26.43 | 26.98 | 1,053,142 | +0.49(+1.85%) |
Nov 06, 2014 | 25.95 | 26.63 | 25.83 | 26.49 | 701,738 | +0.28(+1.07%) |
Nov 05, 2014 | 25.89 | 26.77 | 25.67 | 26.21 | 737,582 | +0.60(+2.34%) |
Nov 04, 2014 | 25.83 | 25.90 | 25.31 | 25.61 | 1,253,583 | -0.60(-2.29%) |
Nov 03, 2014 | 26.69 | 27.10 | 26.04 | 26.21 | 988,444 | -0.43(-1.61%) |
Oct 31, 2014 | 26.56 | 26.79 | 25.70 | 26.64 | 1,125,472 | +0.45(+1.72%) |
Oct 30, 2014 | 26.61 | 26.83 | 25.83 | 26.19 | 1,891,510 | -0.59(-2.20%) |
Oct 29, 2014 | 26.88 | 27.19 | 26.21 | 26.78 | 1,795,600 | +0.09(+0.34%) |
Oct 28, 2014 | 25.66 | 26.74 | 25.41 | 26.69 | 1,492,861 | +1.28(+5.04%) |
Oct 27, 2014 | 25.18 | 25.48 | 25.40 | 25.41 | 1,978,329 | +0.01(+0.04%) |
Oct 24, 2014 | 25.50 | 25.77 | 25.04 | 25.40 | 1,229,314 | -0.18(-0.70%) |
Oct 23, 2014 | 24.87 | 25.70 | 24.84 | 25.58 | 1,669,587 | +1.18(+4.84%) |
Oct 22, 2014 | 24.80 | 25.58 | 24.16 | 24.40 | 1,932,045 | -0.20(-0.81%) |
Oct 21, 2014 | 23.70 | 25.19 | 23.42 | 24.60 | 3,309,178 | +1.82(+7.99%) |
Oct 20, 2014 | 22.64 | 23.12 | 22.13 | 22.78 | 1,747,425 | +0.27(+1.20%) |
Oct 17, 2014 | 22.73 | 23.01 | 22.05 | 22.51 | 1,306,941 | +0.11(+0.49%) |
Oct 16, 2014 | 21.57 | 22.52 | 21.29 | 22.40 | 1,967,818 | +0.36(+1.63%) |
Oct 15, 2014 | 21.56 | 22.27 | 21.22 | 22.04 | 1,788,266 | +0.17(+0.78%) |
Oct 14, 2014 | 22.04 | 22.60 | 21.66 | 21.87 | 2,173,207 | -0.12(-0.55%) |
Oct 13, 2014 | 21.55 | 22.55 | 21.17 | 21.99 | 2,407,840 | +0.42(+1.95%) |
Oct 10, 2014 | 21.14 | 22.03 | 20.66 | 21.57 | 2,035,310 | +0.41(+1.94%) |
Oct 09, 2014 | 21.96 | 22.00 | 21.13 | 21.16 | 1,197,088 | -0.94(-4.25%) |
Oct 08, 2014 | 21.73 | 22.12 | 20.90 | 22.10 | 1,631,608 | +0.29(+1.33%) |
Oct 07, 2014 | 21.66 | 22.47 | 21.56 | 21.81 | 1,144,153 | -0.03(-0.14%) |
Oct 06, 2014 | 21.62 | 21.99 | 21.41 | 21.84 | 949,509 | +0.29(+1.35%) |
Oct 03, 2014 | 21.82 | 21.83 | 21.29 | 21.55 | 821,072 | -0.11(-0.51%) |
Oct 02, 2014 | 21.48 | 21.91 | 21.13 | 21.66 | 1,027,724 | +0.07(+0.32%) |
Oct 01, 2014 | 22.05 | 22.25 | 21.41 | 21.59 | 1,323,614 | -0.47(-2.13%) |
Sep 30, 2014 | 22.80 | 22.84 | 21.91 | 22.06 | 1,126,549 | -0.80(-3.50%) |
Sep 29, 2014 | 22.87 | 23.02 | 22.64 | 22.86 | 621,667 | -0.32(-1.38%) |
Sep 26, 2014 | 22.97 | 23.27 | 22.80 | 23.18 | 598,866 | +0.21(+0.91%) |
Sep 25, 2014 | 23.58 | 23.58 | 22.90 | 22.97 | 554,360 | -0.75(-3.16%) |
Sep 24, 2014 | 23.90 | 23.96 | 23.26 | 23.72 | 547,645 | -0.12(-0.50%) |
Sep 23, 2014 | 23.70 | 24.00 | 23.54 | 23.84 | 699,212 | +0.08(+0.34%) |
Sep 22, 2014 | 24.66 | 24.66 | 23.71 | 23.76 | 1,073,374 | -1.09(-4.39%) |
Sep 19, 2014 | 25.43 | 25.69 | 24.84 | 24.85 | 1,279,236 | -0.49(-1.93%) |
Sep 18, 2014 | 25.40 | 25.69 | 25.25 | 25.34 | 586,193 | +0.04(+0.16%) |
Sep 17, 2014 | 25.53 | 25.73 | 25.24 | 25.30 | 843,262 | -0.20(-0.78%) |
Sep 16, 2014 | 24.94 | 25.82 | 24.94 | 25.50 | 768,927 | +0.51(+2.04%) |
Sep 15, 2014 | 24.90 | 25.16 | 24.63 | 24.99 | 562,158 | +0.01(+0.04%) |
Sep 12, 2014 | 25.80 | 25.80 | 24.96 | 24.98 | 728,564 | -0.81(-3.14%) |
Sep 11, 2014 | 25.61 | 25.92 | 25.14 | 25.79 | 695,658 | -0.09(-0.35%) |
Sep 10, 2014 | 25.79 | 25.94 | 25.34 | 25.88 | 603,049 | +0.12(+0.47%) |
Sep 09, 2014 | 26.09 | 26.31 | 25.63 | 25.76 | 664,593 | -0.29(-1.11%) |
Sep 08, 2014 | 26.36 | 26.45 | 25.77 | 26.05 | 828,987 | -0.46(-1.74%) |
Sep 05, 2014 | 26.16 | 26.52 | 25.95 | 26.51 | 439,579 | +0.34(+1.30%) |
Sep 04, 2014 | 27.25 | 27.28 | 26.07 | 26.17 | 642,941 | -1.10(-4.03%) |
Sep 03, 2014 | 27.06 | 27.36 | 27.06 | 27.27 | 806,169 | +0.27(+1.00%) |