Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.00 | 44.91 | 43.33 | 44.69 | 2,535,246 | +1.37(+3.16%) |
Sep 29, 2015 | 43.29 | 44.57 | 42.25 | 43.32 | 3,476,148 | +0.17(+0.39%) |
Sep 28, 2015 | 46.39 | 46.39 | 42.17 | 43.16 | 5,994,486 | -3.25(-7.00%) |
Sep 25, 2015 | 47.58 | 47.72 | 46.06 | 46.41 | 2,446,644 | -0.13(-0.28%) |
Sep 24, 2015 | 47.17 | 47.22 | 46.10 | 46.54 | 2,458,626 | -1.04(-2.18%) |
Sep 23, 2015 | 47.14 | 48.40 | 47.14 | 47.57 | 1,871,418 | +0.43(+0.91%) |
Sep 22, 2015 | 45.98 | 47.26 | 45.98 | 47.14 | 1,907,607 | +0.23(+0.49%) |
Sep 21, 2015 | 47.19 | 47.81 | 46.24 | 46.91 | 3,092,544 | +0.01(+0.03%) |
Sep 18, 2015 | 48.07 | 48.83 | 46.67 | 46.90 | 4,328,418 | -1.84(-3.77%) |
Sep 17, 2015 | 47.94 | 49.58 | 47.70 | 48.74 | 3,592,299 | +0.86(+1.80%) |
Sep 16, 2015 | 46.67 | 47.94 | 45.80 | 47.88 | 3,206,133 | +1.24(+2.65%) |
Sep 15, 2015 | 45.72 | 46.87 | 45.28 | 46.64 | 2,453,847 | +1.16(+2.54%) |
Sep 14, 2015 | 45.09 | 45.78 | 44.91 | 45.48 | 2,531,427 | +0.37(+0.81%) |
Sep 11, 2015 | 45.19 | 45.25 | 44.06 | 45.12 | 2,279,196 | -0.14(-0.30%) |
Sep 10, 2015 | 45.02 | 45.76 | 44.44 | 45.25 | 2,020,149 | +0.03(+0.07%) |
Sep 09, 2015 | 45.96 | 46.17 | 45.13 | 45.22 | 2,282,124 | -0.34(-0.75%) |
Sep 08, 2015 | 46.51 | 46.57 | 45.19 | 45.56 | 3,451,296 | -0.09(-0.20%) |
Sep 04, 2015 | 45.00 | 45.65 | 45.65 | 45.65 | 9,778,500 | +0.06(+0.13%) |
Sep 03, 2015 | 46.80 | 47.22 | 45.40 | 45.59 | 2,999,982 | -0.87(-1.87%) |
Sep 02, 2015 | 46.23 | 46.87 | 45.52 | 46.46 | 2,205,075 | +0.95(+2.09%) |
Sep 01, 2015 | 45.90 | 46.70 | 45.07 | 45.51 | 2,791,641 | -1.41(-3.00%) |
Aug 31, 2015 | 46.74 | 47.95 | 46.71 | 46.91 | 2,209,356 | -0.41(-0.87%) |
Aug 28, 2015 | 47.49 | 48.21 | 46.73 | 47.33 | 2,982,720 | -0.25(-0.53%) |
Aug 27, 2015 | 46.66 | 48.29 | 46.50 | 47.58 | 4,444,329 | +1.81(+3.96%) |
Aug 26, 2015 | 45.44 | 46.02 | 43.86 | 45.76 | 4,180,932 | +1.78(+4.04%) |
Aug 25, 2015 | 45.40 | 47.04 | 43.70 | 43.99 | 5,848,341 | +0.49(+1.13%) |
Aug 24, 2015 | 44.13 | 46.00 | 40.35 | 43.49 | 7,874,349 | -3.38(-7.22%) |
Aug 21, 2015 | 48.06 | 48.11 | 45.21 | 46.88 | 7,944,117 | -2.07(-4.24%) |
Aug 20, 2015 | 50.36 | 50.54 | 48.51 | 48.95 | 4,303,557 | -1.80(-3.55%) |
Aug 19, 2015 | 51.17 | 51.41 | 50.60 | 50.75 | 3,059,217 | -0.72(-1.39%) |
Aug 18, 2015 | 51.72 | 52.54 | 50.97 | 51.47 | 2,575,050 | -0.60(-1.15%) |
Aug 17, 2015 | 51.07 | 52.33 | 50.76 | 52.07 | 2,019,939 | +0.89(+1.74%) |
Aug 14, 2015 | 50.95 | 51.56 | 50.55 | 51.18 | 1,651,644 | +0.32(+0.63%) |
Aug 13, 2015 | 49.66 | 51.54 | 49.64 | 50.86 | 3,552,165 | +1.21(+2.43%) |
Aug 12, 2015 | 51.85 | 51.85 | 48.61 | 49.65 | 6,666,147 | -2.87(-5.46%) |
Aug 11, 2015 | 50.80 | 52.65 | 50.71 | 52.52 | 3,895,155 | +0.87(+1.69%) |
Aug 10, 2015 | 51.63 | 52.57 | 51.24 | 51.64 | 3,667,755 | +0.34(+0.67%) |
Aug 07, 2015 | 51.77 | 51.78 | 49.84 | 51.30 | 4,603,095 | -0.08(-0.16%) |
Aug 06, 2015 | 53.98 | 54.53 | 50.98 | 51.38 | 6,450,033 | -2.05(-3.83%) |
Aug 05, 2015 | 51.64 | 53.48 | 51.63 | 53.43 | 5,701,185 | +2.13(+4.15%) |
Aug 04, 2015 | 49.73 | 51.57 | 49.51 | 51.30 | 4,131,603 | +1.75(+3.53%) |
Aug 03, 2015 | 50.14 | 50.37 | 48.67 | 49.55 | 4,831,854 | -0.60(-1.20%) |
Jul 31, 2015 | 49.85 | 50.67 | 49.00 | 50.15 | 5,241,180 | +0.49(+0.98%) |
Jul 30, 2015 | 48.41 | 50.00 | 46.50 | 49.66 | 12,678,621 | +6.85(+16.00%) |
Jul 29, 2015 | 41.74 | 43.02 | 40.94 | 42.81 | 6,036,423 | +1.30(+3.12%) |
Jul 28, 2015 | 40.85 | 41.64 | 40.40 | 41.52 | 3,046,008 | +0.93(+2.29%) |
Jul 27, 2015 | 40.67 | 40.87 | 39.96 | 40.59 | 2,506,683 | -0.42(-1.02%) |
Jul 24, 2015 | 41.40 | 41.57 | 40.51 | 41.00 | 2,376,069 | -0.07(-0.16%) |
Jul 23, 2015 | 42.44 | 42.51 | 40.85 | 41.07 | 2,819,028 | -0.99(-2.35%) |
Jul 22, 2015 | 41.75 | 42.13 | 41.50 | 42.06 | 2,285,748 | +0.26(+0.62%) |
Jul 21, 2015 | 41.70 | 42.17 | 41.09 | 41.80 | 3,644,757 | +0.56(+1.36%) |
Jul 20, 2015 | 40.44 | 41.52 | 40.44 | 41.24 | 2,926,836 | +0.82(+2.03%) |
Jul 17, 2015 | 40.25 | 40.48 | 39.76 | 40.42 | 2,343,438 | +0.17(+0.43%) |
Jul 16, 2015 | 40.13 | 40.42 | 39.92 | 40.24 | 2,375,421 | +0.55(+1.38%) |
Jul 15, 2015 | 39.93 | 40.36 | 39.69 | 39.70 | 2,937,645 | -0.22(-0.55%) |
Jul 14, 2015 | 39.88 | 40.04 | 39.34 | 39.92 | 2,917,161 | -0.08(-0.20%) |
Jul 13, 2015 | 39.95 | 40.67 | 39.76 | 40.00 | 2,901,954 | +0.36(+0.92%) |
Jul 10, 2015 | 38.99 | 39.80 | 38.67 | 39.63 | 2,333,436 | +1.03(+2.66%) |
Jul 09, 2015 | 38.59 | 38.86 | 38.30 | 38.61 | 2,260,008 | +0.53(+1.39%) |
Jul 08, 2015 | 38.41 | 38.85 | 37.75 | 38.08 | 2,552,274 | -0.97(-2.49%) |
Jul 07, 2015 | 39.14 | 39.24 | 37.25 | 39.05 | 4,244,133 | +0.27(+0.70%) |
Jul 06, 2015 | 37.98 | 38.88 | 37.96 | 38.78 | 3,866,838 | +0.44(+1.15%) |
Jul 02, 2015 | 37.99 | 38.34 | 38.34 | 38.34 | 12,072,600 | +0.48(+1.27%) |
Jul 01, 2015 | 36.77 | 37.90 | 36.53 | 37.86 | 4,063,890 | +1.26(+3.44%) |
Jun 30, 2015 | 37.12 | 37.15 | 35.34 | 36.60 | 21,639,542 | -0.22(-0.61%) |
Jun 29, 2015 | 36.77 | 37.97 | 36.67 | 36.82 | 3,883,821 | -0.34(-0.92%) |
Jun 26, 2015 | 37.45 | 37.66 | 37.07 | 37.16 | 9,757,239 | -0.20(-0.54%) |
Jun 25, 2015 | 37.47 | 37.18 | 36.68 | 37.36 | 2,381,631 | +0.18(+0.49%) |
Jun 24, 2015 | 37.71 | 38.03 | 37.13 | 37.18 | 2,541,201 | -0.52(-1.39%) |
Jun 23, 2015 | 37.94 | 38.26 | 37.44 | 37.70 | 2,798,529 | -0.23(-0.62%) |
Jun 22, 2015 | 37.64 | 38.11 | 37.60 | 37.94 | 2,263,245 | +0.74(+2.00%) |
Jun 19, 2015 | 37.29 | 37.65 | 37.01 | 37.19 | 2,262,045 | -0.17(-0.45%) |
Jun 18, 2015 | 37.05 | 37.68 | 37.01 | 37.36 | 1,735,032 | +0.43(+1.17%) |
Jun 17, 2015 | 37.03 | 37.24 | 36.73 | 36.93 | 1,176,756 | -0.03(-0.08%) |
Jun 16, 2015 | 36.56 | 37.07 | 36.56 | 36.96 | 1,556,988 | +0.39(+1.06%) |
Jun 15, 2015 | 36.50 | 36.86 | 36.33 | 36.57 | 1,915,110 | -0.33(-0.90%) |
Jun 12, 2015 | 36.20 | 37.27 | 36.17 | 36.90 | 1,883,733 | +0.57(+1.56%) |
Jun 11, 2015 | 36.56 | 36.66 | 36.29 | 36.34 | 2,014,260 | -0.10(-0.27%) |
Jun 10, 2015 | 36.40 | 36.83 | 36.33 | 36.44 | 1,672,602 | +0.14(+0.40%) |
Jun 09, 2015 | 36.63 | 36.63 | 35.77 | 36.29 | 2,337,792 | +0.05(+0.14%) |
Jun 08, 2015 | 36.67 | 37.03 | 36.24 | 36.24 | 2,509,392 | -0.35(-0.96%) |
Jun 05, 2015 | 35.43 | 36.66 | 35.33 | 36.59 | 3,113,967 | +1.11(+3.14%) |
Jun 04, 2015 | 35.80 | 36.26 | 35.33 | 35.48 | 1,719,708 | -0.52(-1.45%) |
Jun 03, 2015 | 35.51 | 36.35 | 35.45 | 36.00 | 2,553,252 | +0.65(+1.85%) |
Jun 02, 2015 | 35.29 | 35.79 | 35.14 | 35.35 | 2,348,436 | +0.01(+0.03%) |
Jun 01, 2015 | 35.34 | 35.68 | 35.05 | 35.34 | 2,861,736 | +0.05(+0.14%) |
May 29, 2015 | 35.97 | 36.08 | 35.12 | 35.29 | 2,754,747 | -0.33(-0.93%) |
May 28, 2015 | 34.50 | 35.90 | 34.25 | 35.62 | 4,242,846 | +1.00(+2.90%) |
May 27, 2015 | 34.97 | 34.97 | 34.13 | 34.62 | 3,349,431 | -0.18(-0.53%) |
May 26, 2015 | 34.86 | 35.10 | 34.37 | 34.80 | 2,840,943 | -0.06(-0.16%) |
May 22, 2015 | 35.21 | 34.86 | 34.86 | 34.86 | 9,029,700 | -0.37(-1.05%) |
May 21, 2015 | 35.72 | 35.74 | 34.85 | 35.23 | 3,490,896 | -0.44(-1.24%) |
May 20, 2015 | 35.23 | 35.90 | 34.81 | 35.67 | 3,864,219 | +0.45(+1.29%) |
May 19, 2015 | 34.25 | 35.61 | 34.18 | 35.22 | 4,729,179 | +1.22(+3.58%) |
May 18, 2015 | 33.76 | 34.20 | 33.71 | 34.00 | 2,650,446 | +0.42(+1.26%) |
May 15, 2015 | 33.77 | 33.82 | 33.21 | 33.58 | 2,183,880 | -0.01(-0.03%) |
May 14, 2015 | 33.32 | 33.68 | 33.00 | 33.59 | 2,759,547 | +0.52(+1.57%) |
May 13, 2015 | 33.13 | 33.27 | 32.75 | 33.07 | 2,059,968 | -0.04(-0.11%) |
May 12, 2015 | 32.94 | 33.17 | 32.67 | 33.10 | 3,169,488 | -0.10(-0.30%) |
May 11, 2015 | 32.99 | 33.27 | 32.62 | 33.20 | 3,574,659 | +0.11(+0.32%) |
May 08, 2015 | 32.58 | 33.49 | 32.56 | 33.10 | 6,882,297 | +0.86(+2.68%) |
May 07, 2015 | 31.06 | 32.29 | 30.93 | 32.23 | 4,645,485 | +1.27(+4.11%) |
May 06, 2015 | 30.77 | 31.03 | 30.50 | 30.96 | 1,951,326 | +0.13(+0.41%) |
May 05, 2015 | 30.95 | 31.07 | 30.69 | 30.83 | 2,541,675 | -0.27(-0.88%) |
May 04, 2015 | 30.65 | 31.11 | 30.29 | 31.11 | 3,285,252 | +0.55(+1.80%) |
May 01, 2015 | 30.32 | 30.66 | 29.94 | 30.56 | 3,209,493 | +0.58(+1.95%) |
Apr 30, 2015 | 30.18 | 30.46 | 29.83 | 29.97 | 4,986,279 | -0.35(-1.15%) |
Apr 29, 2015 | 30.10 | 30.58 | 30.06 | 30.32 | 3,431,577 | +0.03(+0.09%) |
Apr 28, 2015 | 30.06 | 30.36 | 29.82 | 30.30 | 3,262,443 | +0.04(+0.12%) |
Apr 27, 2015 | 30.00 | 30.53 | 29.96 | 30.26 | 4,910,124 | +0.37(+1.25%) |
Apr 24, 2015 | 29.10 | 30.10 | 28.85 | 29.89 | 8,047,605 | +0.93(+3.21%) |
Apr 23, 2015 | 27.32 | 29.16 | 27.30 | 28.96 | 16,872,618 | +3.68(+14.54%) |
Apr 22, 2015 | 25.00 | 25.35 | 24.46 | 25.28 | 6,209,955 | +0.34(+1.38%) |
Apr 21, 2015 | 24.76 | 25.01 | 24.64 | 24.94 | 3,033,216 | +0.35(+1.42%) |
Apr 20, 2015 | 24.66 | 24.67 | 24.32 | 24.59 | 3,123,582 | +0.08(+0.34%) |
Apr 17, 2015 | 23.98 | 24.64 | 23.98 | 24.50 | 2,870,010 | +0.21(+0.86%) |
Apr 16, 2015 | 24.30 | 24.55 | 24.00 | 24.29 | 2,633,232 | -0.01(-0.04%) |
Apr 15, 2015 | 23.72 | 24.51 | 23.67 | 24.30 | 3,908,847 | +0.84(+3.58%) |
Apr 14, 2015 | 23.83 | 23.88 | 23.33 | 23.46 | 2,283,480 | -0.37(-1.57%) |
Apr 13, 2015 | 24.17 | 24.24 | 23.79 | 23.84 | 1,794,621 | -0.32(-1.32%) |
Apr 10, 2015 | 24.48 | 24.48 | 24.01 | 24.16 | 1,594,368 | -0.17(-0.71%) |
Apr 09, 2015 | 24.53 | 24.79 | 24.24 | 24.33 | 2,415,384 | -0.23(-0.95%) |
Apr 08, 2015 | 24.17 | 24.67 | 24.17 | 24.56 | 1,811,562 | +0.44(+1.84%) |
Apr 07, 2015 | 24.40 | 24.58 | 24.06 | 24.12 | 1,764,849 | -0.29(-1.17%) |
Apr 06, 2015 | 24.18 | 24.66 | 24.09 | 24.41 | 1,543,770 | +0.06(+0.23%) |
Apr 02, 2015 | 24.31 | 24.35 | 24.35 | 24.35 | 4,565,700 | +0.04(+0.18%) |
Apr 01, 2015 | 23.99 | 24.51 | 23.97 | 24.31 | 2,502,132 | +0.34(+1.40%) |
Mar 31, 2015 | 23.89 | 24.75 | 23.88 | 23.97 | 3,356,826 | +0.16(+0.67%) |
Mar 30, 2015 | 23.96 | 24.03 | 23.77 | 23.81 | 1,590,666 | -0.09(-0.36%) |
Mar 27, 2015 | 23.35 | 24.03 | 23.35 | 23.90 | 2,396,691 | +0.64(+2.75%) |
Mar 26, 2015 | 23.33 | 23.49 | 23.01 | 23.26 | 2,089,287 | -0.24(-1.02%) |
Mar 25, 2015 | 24.27 | 24.32 | 23.45 | 23.50 | 2,990,931 | -0.73(-3.03%) |
Mar 24, 2015 | 24.22 | 24.36 | 23.95 | 24.23 | 1,827,069 | +0.05(+0.21%) |
Mar 23, 2015 | 23.81 | 24.53 | 23.81 | 24.18 | 1,883,472 | +0.38(+1.58%) |
Mar 20, 2015 | 24.03 | 24.07 | 23.62 | 23.80 | 1,888,020 | -0.18(-0.76%) |
Mar 19, 2015 | 23.55 | 24.22 | 23.51 | 23.99 | 2,441,244 | +0.48(+2.04%) |
Mar 18, 2015 | 22.67 | 23.67 | 22.61 | 23.51 | 2,446,380 | +0.83(+3.68%) |
Mar 17, 2015 | 22.59 | 22.92 | 22.51 | 22.67 | 1,332,078 | -0.03(-0.12%) |
Mar 16, 2015 | 22.80 | 22.96 | 22.57 | 22.70 | 1,840,605 | +0.00(+0.01%) |
Mar 13, 2015 | 22.89 | 23.29 | 22.48 | 22.70 | 2,196,780 | -0.16(-0.70%) |
Mar 12, 2015 | 22.68 | 23.11 | 22.62 | 22.86 | 2,075,319 | +0.33(+1.46%) |
Mar 11, 2015 | 22.30 | 22.60 | 22.27 | 22.53 | 1,487,376 | +0.28(+1.24%) |
Mar 10, 2015 | 21.93 | 22.32 | 21.63 | 22.25 | 2,745,618 | +0.15(+0.69%) |
Mar 09, 2015 | 22.27 | 22.42 | 21.83 | 22.10 | 2,404,008 | -0.17(-0.75%) |
Mar 06, 2015 | 22.74 | 22.82 | 22.18 | 22.26 | 1,621,587 | -0.55(-2.41%) |
Mar 05, 2015 | 22.88 | 23.07 | 22.62 | 22.81 | 1,201,782 | +0.00(+0.01%) |
Mar 04, 2015 | 22.69 | 23.05 | 22.82 | 22.81 | 1,675,239 | -0.01(-0.03%) |
Mar 03, 2015 | 22.71 | 22.87 | 22.12 | 22.82 | 2,138,415 | +0.06(+0.26%) |
Mar 02, 2015 | 22.74 | 23.17 | 22.56 | 22.76 | 2,185,026 | +0.04(+0.19%) |
Feb 27, 2015 | 22.93 | 22.94 | 22.52 | 22.71 | 1,716,801 | -0.21(-0.90%) |
Feb 26, 2015 | 23.07 | 23.16 | 22.85 | 22.92 | 1,196,175 | -0.12(-0.52%) |
Feb 25, 2015 | 23.17 | 23.33 | 22.89 | 23.04 | 1,723,962 | -0.06(-0.26%) |
Feb 24, 2015 | 23.03 | 23.42 | 22.70 | 23.10 | 2,905,713 | +0.08(+0.36%) |
Feb 23, 2015 | 22.91 | 23.14 | 22.80 | 23.02 | 2,735,817 | +0.12(+0.51%) |
Feb 20, 2015 | 22.62 | 23.03 | 22.36 | 22.90 | 3,500,172 | +0.26(+1.16%) |
Feb 19, 2015 | 22.20 | 22.93 | 22.02 | 22.64 | 5,845,536 | +0.48(+2.18%) |
Feb 18, 2015 | 22.09 | 22.17 | 21.89 | 22.15 | 2,279,913 | +0.06(+0.29%) |
Feb 17, 2015 | 21.98 | 22.25 | 21.84 | 22.09 | 3,297,321 | +0.06(+0.27%) |
Feb 13, 2015 | 22.03 | 22.03 | 22.03 | 22.03 | 13,752,000 | -0.02(-0.09%) |
Feb 12, 2015 | 21.33 | 22.37 | 21.17 | 22.05 | 11,582,274 | +1.37(+6.62%) |
Feb 11, 2015 | 19.77 | 20.75 | 19.51 | 20.68 | 8,747,151 | +1.01(+5.15%) |
Feb 10, 2015 | 19.97 | 20.13 | 19.61 | 19.67 | 3,908,172 | -0.20(-0.99%) |
Feb 09, 2015 | 19.91 | 20.17 | 19.56 | 19.86 | 3,307,302 | -0.51(-2.52%) |
Feb 06, 2015 | 20.49 | 20.66 | 20.27 | 20.38 | 2,945,169 | -0.17(-0.81%) |
Feb 05, 2015 | 20.68 | 20.77 | 20.34 | 20.54 | 1,542,696 | +0.01(+0.06%) |
Feb 04, 2015 | 20.22 | 20.75 | 20.21 | 20.53 | 2,082,018 | +0.16(+0.77%) |
Feb 03, 2015 | 20.29 | 20.40 | 20.05 | 20.37 | 1,997,367 | +0.13(+0.64%) |
Feb 02, 2015 | 20.15 | 20.27 | 19.84 | 20.24 | 1,717,761 | +0.13(+0.63%) |
Jan 30, 2015 | 20.65 | 20.68 | 20.05 | 20.12 | 2,997,711 | -0.80(-3.84%) |
Jan 29, 2015 | 20.78 | 20.99 | 20.38 | 20.92 | 2,153,022 | +0.30(+1.47%) |
Jan 28, 2015 | 20.30 | 20.83 | 20.21 | 20.62 | 3,113,850 | +0.48(+2.40%) |
Jan 27, 2015 | 19.75 | 20.38 | 19.67 | 20.13 | 2,484,099 | +0.08(+0.40%) |
Jan 26, 2015 | 19.09 | 20.07 | 19.01 | 20.05 | 3,095,430 | +0.92(+4.79%) |
Jan 23, 2015 | 19.61 | 19.64 | 19.05 | 19.14 | 1,930,032 | -0.51(-2.61%) |
Jan 22, 2015 | 19.00 | 19.81 | 18.87 | 19.65 | 1,995,747 | +0.80(+4.26%) |
Jan 21, 2015 | 18.57 | 18.99 | 18.57 | 18.85 | 2,034,864 | +0.19(+1.02%) |
Jan 20, 2015 | 19.15 | 19.19 | 18.58 | 18.66 | 1,970,439 | -0.40(-2.08%) |
Jan 16, 2015 | 18.94 | 19.12 | 18.67 | 19.05 | 2,160,705 | +0.01(+0.07%) |
Jan 15, 2015 | 19.83 | 19.93 | 18.98 | 19.04 | 2,786,085 | -0.79(-4.00%) |
Jan 14, 2015 | 19.50 | 20.12 | 19.47 | 19.83 | 2,640,465 | +0.02(+0.10%) |
Jan 13, 2015 | 20.28 | 20.45 | 19.62 | 19.81 | 2,559,822 | -0.35(-1.72%) |
Jan 12, 2015 | 19.88 | 20.26 | 19.88 | 20.16 | 2,309,481 | +0.38(+1.92%) |
Jan 09, 2015 | 19.91 | 19.93 | 19.47 | 19.78 | 2,210,049 | -0.19(-0.95%) |
Jan 08, 2015 | 19.96 | 20.10 | 19.51 | 19.97 | 3,962,658 | +0.25(+1.28%) |
Jan 07, 2015 | 18.75 | 19.76 | 18.75 | 19.72 | 3,298,191 | +1.08(+5.81%) |
Jan 06, 2015 | 18.97 | 19.19 | 18.41 | 18.63 | 2,809,056 | -0.30(-1.58%) |
Jan 05, 2015 | 18.69 | 19.15 | 18.61 | 18.93 | 2,817,315 | +0.35(+1.90%) |
Jan 02, 2015 | 18.57 | 18.75 | 18.43 | 18.58 | 2,314,095 | +0.16(+0.89%) |
Dec 31, 2014 | 18.65 | 18.42 | 18.42 | 18.42 | 5,638,500 | -0.22(-1.20%) |
Dec 30, 2014 | 18.67 | 18.88 | 18.56 | 18.64 | 1,510,968 | -0.10(-0.55%) |
Dec 29, 2014 | 18.70 | 18.90 | 18.55 | 18.74 | 1,669,482 | +0.02(+0.11%) |
Dec 26, 2014 | 18.58 | 18.85 | 18.56 | 18.72 | 1,592,976 | +0.23(+1.24%) |
Dec 24, 2014 | 18.60 | 18.49 | 18.49 | 18.49 | 3,086,100 | -0.09(-0.50%) |
Dec 23, 2014 | 18.56 | 18.73 | 18.48 | 18.59 | 1,894,026 | +0.04(+0.23%) |
Dec 22, 2014 | 18.82 | 19.14 | 18.47 | 18.54 | 2,505,867 | -0.28(-1.51%) |
Dec 19, 2014 | 19.30 | 19.34 | 18.17 | 18.83 | 8,345,397 | -0.62(-3.19%) |
Dec 18, 2014 | 19.20 | 19.45 | 19.05 | 19.45 | 2,446,401 | +0.52(+2.77%) |
Dec 17, 2014 | 18.05 | 19.06 | 18.05 | 18.92 | 4,061,796 | +0.94(+5.23%) |
Dec 16, 2014 | 19.07 | 19.09 | 17.96 | 17.98 | 5,816,820 | -1.17(-6.13%) |
Dec 15, 2014 | 19.77 | 19.82 | 19.01 | 19.16 | 3,418,086 | -0.48(-2.46%) |
Dec 12, 2014 | 19.81 | 19.98 | 19.59 | 19.64 | 4,133,790 | -0.29(-1.46%) |
Dec 11, 2014 | 19.73 | 20.30 | 19.73 | 19.93 | 2,635,653 | +0.36(+1.86%) |
Dec 10, 2014 | 20.01 | 20.11 | 19.44 | 19.57 | 2,727,513 | -0.44(-2.18%) |
Dec 09, 2014 | 19.98 | 20.13 | 19.63 | 20.00 | 2,390,277 | -0.26(-1.27%) |
Dec 08, 2014 | 20.24 | 20.60 | 20.13 | 20.26 | 2,145,480 | +0.01(+0.05%) |
Dec 05, 2014 | 20.32 | 20.41 | 20.14 | 20.25 | 2,628,411 | -0.02(-0.08%) |
Dec 04, 2014 | 20.24 | 20.49 | 20.15 | 20.27 | 3,227,793 | +0.07(+0.36%) |
Dec 03, 2014 | 20.15 | 20.24 | 19.78 | 20.19 | 2,876,250 | +0.09(+0.46%) |
Dec 02, 2014 | 19.98 | 20.44 | 19.93 | 20.10 | 3,621,762 | +0.47(+2.41%) |
Dec 01, 2014 | 20.43 | 20.45 | 19.42 | 19.63 | 3,856,308 | -0.84(-4.12%) |
Nov 28, 2014 | 20.25 | 20.78 | 20.17 | 20.47 | 1,490,997 | +0.34(+1.71%) |
Nov 26, 2014 | 20.27 | 20.13 | 20.13 | 20.13 | 4,657,500 | -0.18(-0.87%) |
Nov 25, 2014 | 20.23 | 20.58 | 20.18 | 20.30 | 2,018,337 | +0.19(+0.94%) |
Nov 24, 2014 | 19.62 | 20.12 | 19.62 | 20.11 | 2,231,559 | +0.49(+2.51%) |
Nov 21, 2014 | 20.00 | 20.21 | 19.46 | 19.62 | 2,648,628 | -0.10(-0.51%) |
Nov 20, 2014 | 19.47 | 19.74 | 19.42 | 19.72 | 3,299,445 | +0.25(+1.27%) |
Nov 19, 2014 | 19.48 | 19.63 | 19.20 | 19.47 | 2,369,826 | -0.00(-0.02%) |
Nov 18, 2014 | 19.05 | 19.67 | 19.05 | 19.48 | 3,111,030 | +0.46(+2.44%) |
Nov 17, 2014 | 19.18 | 19.27 | 18.90 | 19.01 | 1,465,878 | -0.15(-0.78%) |
Nov 14, 2014 | 19.09 | 19.48 | 19.03 | 19.16 | 3,185,613 | +0.11(+0.56%) |
Nov 13, 2014 | 18.97 | 19.45 | 18.86 | 19.06 | 2,506,881 | +0.09(+0.46%) |
Nov 12, 2014 | 18.83 | 19.15 | 18.47 | 18.97 | 2,649,063 | +0.11(+0.60%) |
Nov 11, 2014 | 19.30 | 19.30 | 18.68 | 18.86 | 2,182,482 | -0.41(-2.14%) |
Nov 10, 2014 | 19.20 | 19.48 | 19.17 | 19.27 | 3,044,928 | +0.07(+0.36%) |
Nov 07, 2014 | 19.18 | 19.45 | 19.06 | 19.20 | 2,653,470 | -0.04(-0.19%) |
Nov 06, 2014 | 18.44 | 19.30 | 18.41 | 19.24 | 2,815,848 | +0.81(+4.42%) |
Nov 05, 2014 | 18.55 | 18.57 | 18.17 | 18.42 | 2,893,380 | +0.06(+0.31%) |
Nov 04, 2014 | 18.47 | 18.53 | 18.19 | 18.37 | 2,829,072 | -0.14(-0.74%) |
Nov 03, 2014 | 18.19 | 18.69 | 18.00 | 18.50 | 3,021,075 | +0.25(+1.39%) |
Oct 31, 2014 | 18.74 | 18.91 | 18.02 | 18.25 | 3,076,734 | -0.14(-0.74%) |
Oct 30, 2014 | 18.17 | 18.69 | 18.05 | 18.39 | 3,605,736 | +0.34(+1.87%) |
Oct 29, 2014 | 18.09 | 18.33 | 17.89 | 18.05 | 2,649,519 | +0.02(+0.13%) |
Oct 28, 2014 | 17.33 | 18.08 | 17.26 | 18.03 | 3,725,613 | +0.66(+3.78%) |
Oct 27, 2014 | 16.69 | 17.40 | 16.80 | 17.37 | 4,471,068 | +0.57(+3.41%) |
Oct 24, 2014 | 16.93 | 17.30 | 16.53 | 16.80 | 5,174,277 | -0.17(-1.00%) |
Oct 23, 2014 | 18.07 | 18.08 | 16.50 | 16.97 | 16,008,783 | -1.34(-7.34%) |
Oct 22, 2014 | 18.26 | 18.73 | 18.23 | 18.31 | 7,110,105 | +0.17(+0.92%) |
Oct 21, 2014 | 17.90 | 18.15 | 17.78 | 18.14 | 2,392,176 | +0.44(+2.49%) |
Oct 20, 2014 | 17.29 | 17.77 | 17.15 | 17.70 | 2,464,506 | +0.37(+2.11%) |
Oct 17, 2014 | 18.13 | 18.13 | 17.32 | 17.34 | 3,016,056 | -0.53(-2.97%) |
Oct 16, 2014 | 16.89 | 17.96 | 16.89 | 17.87 | 3,192,108 | +0.75(+4.36%) |
Oct 15, 2014 | 16.42 | 17.22 | 15.92 | 17.12 | 3,955,578 | +0.43(+2.56%) |
Oct 14, 2014 | 16.62 | 17.10 | 16.37 | 16.69 | 4,542,036 | +0.18(+1.09%) |
Oct 13, 2014 | 16.87 | 17.09 | 16.46 | 16.51 | 3,617,319 | -0.28(-1.65%) |
Oct 10, 2014 | 17.44 | 17.67 | 16.75 | 16.79 | 4,909,095 | -0.74(-4.22%) |
Oct 09, 2014 | 18.26 | 18.27 | 17.48 | 17.53 | 3,429,903 | -0.73(-3.98%) |
Oct 08, 2014 | 17.39 | 18.31 | 17.39 | 18.26 | 3,606,306 | +0.87(+5.00%) |
Oct 07, 2014 | 17.40 | 17.70 | 17.19 | 17.39 | 3,131,013 | -0.01(-0.08%) |
Oct 06, 2014 | 18.15 | 18.15 | 17.38 | 17.40 | 2,694,822 | -0.72(-3.97%) |
Oct 03, 2014 | 18.02 | 18.34 | 17.83 | 18.12 | 3,645,897 | +0.32(+1.78%) |
Oct 02, 2014 | 17.53 | 17.83 | 17.14 | 17.80 | 2,284,677 | +0.27(+1.56%) |