Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.06 | 15.33 | 14.79 | 14.88 | 1,127,619 | -0.06(-0.38%) |
Jan 28, 2016 | 15.13 | 15.38 | 14.50 | 14.94 | 2,041,564 | +0.14(+0.95%) |
Jan 27, 2016 | 14.40 | 14.83 | 14.13 | 14.80 | 2,244,207 | +0.51(+3.58%) |
Jan 26, 2016 | 13.85 | 14.43 | 13.26 | 14.29 | 2,432,095 | +0.99(+7.47%) |
Jan 25, 2016 | 12.95 | 14.24 | 12.88 | 13.30 | 3,297,409 | +0.11(+0.86%) |
Jan 22, 2016 | 12.93 | 13.68 | 12.76 | 13.18 | 2,065,669 | +0.84(+6.85%) |
Jan 21, 2016 | 12.79 | 12.89 | 12.02 | 12.34 | 2,717,927 | -0.47(-3.69%) |
Jan 20, 2016 | 13.55 | 13.58 | 11.53 | 12.81 | 2,590,357 | -1.26(-8.96%) |
Jan 19, 2016 | 15.30 | 15.40 | 13.57 | 14.07 | 1,973,554 | -1.20(-7.88%) |
Jan 15, 2016 | 14.57 | 15.27 | 15.27 | 15.27 | 1,579,765 | +0.18(+1.22%) |
Jan 14, 2016 | 14.55 | 15.26 | 14.44 | 15.09 | 1,581,627 | +0.56(+3.89%) |
Jan 13, 2016 | 15.26 | 15.26 | 14.08 | 14.53 | 1,234,373 | -0.61(-4.02%) |
Jan 12, 2016 | 15.40 | 15.51 | 13.91 | 15.13 | 2,189,233 | -0.19(-1.26%) |
Jan 11, 2016 | 16.19 | 16.19 | 15.08 | 15.33 | 1,142,510 | -0.73(-4.55%) |
Jan 08, 2016 | 16.34 | 16.65 | 15.79 | 16.06 | 896,328 | -0.26(-1.61%) |
Jan 07, 2016 | 16.46 | 16.63 | 15.82 | 16.32 | 1,111,401 | -0.46(-2.71%) |
Jan 06, 2016 | 17.09 | 17.25 | 16.63 | 16.78 | 964,753 | -0.53(-3.06%) |
Jan 05, 2016 | 17.41 | 17.51 | 16.95 | 17.31 | 1,639,862 | -0.02(-0.13%) |
Jan 04, 2016 | 16.88 | 17.48 | 16.77 | 17.33 | 2,475,876 | -0.01(-0.05%) |
Dec 31, 2015 | 17.20 | 17.34 | 17.34 | 17.34 | 1,544,578 | +0.17(+0.97%) |
Dec 30, 2015 | 16.74 | 17.29 | 16.49 | 17.17 | 859,868 | +0.34(+2.03%) |
Dec 29, 2015 | 16.61 | 16.90 | 16.21 | 16.83 | 1,489,672 | +0.33(+1.99%) |
Dec 28, 2015 | 16.88 | 17.23 | 16.30 | 16.50 | 1,198,818 | -0.52(-3.03%) |
Dec 24, 2015 | 17.12 | 17.02 | 17.02 | 17.02 | 679,294 | -0.08(-0.46%) |
Dec 23, 2015 | 16.17 | 17.15 | 16.11 | 17.09 | 2,076,687 | +0.92(+5.71%) |
Dec 22, 2015 | 15.55 | 16.19 | 15.45 | 16.17 | 1,136,279 | +0.64(+4.11%) |
Dec 21, 2015 | 15.50 | 15.66 | 15.15 | 15.53 | 973,833 | +0.13(+0.82%) |
Dec 18, 2015 | 15.71 | 15.86 | 15.11 | 15.41 | 1,421,614 | -0.35(-2.22%) |
Dec 17, 2015 | 16.18 | 16.18 | 15.68 | 15.76 | 756,061 | -0.43(-2.65%) |
Dec 16, 2015 | 15.90 | 16.19 | 15.43 | 16.18 | 1,221,503 | +0.41(+2.61%) |
Dec 15, 2015 | 15.74 | 15.97 | 15.27 | 15.77 | 817,202 | +0.25(+1.61%) |
Dec 14, 2015 | 15.80 | 16.00 | 15.23 | 15.52 | 946,451 | -0.24(-1.50%) |
Dec 11, 2015 | 16.11 | 16.18 | 15.34 | 15.76 | 1,171,797 | -0.64(-3.90%) |
Dec 10, 2015 | 15.87 | 16.60 | 15.75 | 16.40 | 1,148,549 | +0.61(+3.88%) |
Dec 09, 2015 | 15.48 | 16.19 | 15.48 | 15.79 | 957,323 | +0.46(+2.97%) |
Dec 08, 2015 | 15.19 | 15.66 | 14.81 | 15.33 | 1,261,952 | -0.28(-1.79%) |
Dec 07, 2015 | 15.63 | 15.88 | 14.70 | 15.61 | 1,549,351 | -0.25(-1.60%) |
Dec 04, 2015 | 15.92 | 16.20 | 15.45 | 15.87 | 810,604 | -0.22(-1.39%) |
Dec 03, 2015 | 16.07 | 16.38 | 15.72 | 16.09 | 844,662 | +0.02(+0.14%) |
Dec 02, 2015 | 16.28 | 16.34 | 15.90 | 16.07 | 845,053 | -0.14(-0.86%) |
Dec 01, 2015 | 16.28 | 16.46 | 16.08 | 16.21 | 976,102 | -0.07(-0.46%) |
Nov 30, 2015 | 16.64 | 16.83 | 16.23 | 16.28 | 449,412 | -0.25(-1.51%) |
Nov 27, 2015 | 16.55 | 16.59 | 16.43 | 16.53 | 92,240 | -0.04(-0.24%) |
Nov 25, 2015 | 16.58 | 16.57 | 16.57 | 16.57 | 457,204 | -0.13(-0.79%) |
Nov 24, 2015 | 17.00 | 17.16 | 16.54 | 16.70 | 836,635 | -0.11(-0.65%) |
Nov 23, 2015 | 16.96 | 17.15 | 16.63 | 16.81 | 394,367 | +0.00(+0.03%) |
Nov 20, 2015 | 17.18 | 17.49 | 16.46 | 16.81 | 669,761 | -0.37(-2.17%) |
Nov 19, 2015 | 16.78 | 17.33 | 16.76 | 17.18 | 1,363,451 | +0.60(+3.59%) |
Nov 18, 2015 | 15.80 | 16.72 | 15.74 | 16.58 | 1,353,223 | +0.83(+5.28%) |
Nov 17, 2015 | 15.14 | 15.81 | 14.88 | 15.75 | 1,193,853 | +0.45(+2.92%) |
Nov 16, 2015 | 14.51 | 16.30 | 14.51 | 15.30 | 2,226,045 | +0.81(+5.55%) |
Nov 13, 2015 | 14.45 | 14.92 | 14.01 | 14.50 | 1,112,180 | +0.09(+0.59%) |
Nov 12, 2015 | 14.62 | 14.64 | 14.22 | 14.41 | 381,067 | -0.30(-2.01%) |
Nov 11, 2015 | 15.12 | 15.45 | 14.08 | 14.71 | 1,064,626 | -0.35(-2.30%) |
Nov 10, 2015 | 14.98 | 15.40 | 14.94 | 15.06 | 535,511 | -0.03(-0.20%) |
Nov 09, 2015 | 15.42 | 15.84 | 15.02 | 15.09 | 495,217 | -0.32(-2.08%) |
Nov 06, 2015 | 15.46 | 15.62 | 14.95 | 15.41 | 728,958 | -0.06(-0.41%) |
Nov 05, 2015 | 15.09 | 15.84 | 14.66 | 15.47 | 2,114,090 | +1.13(+7.88%) |
Nov 04, 2015 | 14.44 | 14.61 | 13.82 | 14.34 | 566,770 | -0.08(-0.53%) |
Nov 03, 2015 | 14.34 | 14.51 | 13.72 | 14.42 | 1,178,859 | +0.18(+1.29%) |
Nov 02, 2015 | 14.61 | 14.77 | 14.11 | 14.23 | 742,101 | -0.53(-3.57%) |
Oct 30, 2015 | 14.59 | 14.86 | 14.23 | 14.76 | 525,712 | +0.18(+1.23%) |
Oct 29, 2015 | 13.89 | 14.63 | 13.80 | 14.58 | 831,497 | +0.68(+4.90%) |
Oct 28, 2015 | 14.16 | 14.41 | 13.80 | 13.90 | 690,715 | -0.10(-0.73%) |
Oct 27, 2015 | 14.55 | 14.55 | 13.89 | 14.00 | 848,879 | -0.62(-4.22%) |
Oct 26, 2015 | 15.09 | 15.12 | 14.57 | 14.62 | 429,923 | -0.54(-3.53%) |
Oct 23, 2015 | 15.41 | 15.44 | 15.10 | 15.15 | 397,218 | -0.20(-1.28%) |
Oct 22, 2015 | 15.82 | 15.87 | 15.30 | 15.35 | 376,724 | -0.39(-2.47%) |
Oct 21, 2015 | 15.64 | 15.93 | 15.32 | 15.74 | 375,852 | +0.11(+0.71%) |
Oct 20, 2015 | 15.52 | 15.80 | 15.30 | 15.63 | 212,611 | +0.12(+0.75%) |
Oct 19, 2015 | 15.75 | 15.93 | 15.42 | 15.51 | 444,651 | -0.28(-1.76%) |
Oct 16, 2015 | 15.64 | 15.96 | 15.53 | 15.79 | 499,656 | +0.14(+0.87%) |
Oct 15, 2015 | 15.58 | 16.45 | 15.37 | 15.66 | 1,022,324 | -0.02(-0.11%) |
Oct 14, 2015 | 15.27 | 15.73 | 15.16 | 15.67 | 287,594 | +0.39(+2.52%) |
Oct 13, 2015 | 15.27 | 15.54 | 15.14 | 15.29 | 216,662 | -0.07(-0.45%) |
Oct 12, 2015 | 15.53 | 15.65 | 15.03 | 15.36 | 301,481 | -0.14(-0.88%) |
Oct 09, 2015 | 15.08 | 15.55 | 14.99 | 15.49 | 372,532 | +0.45(+2.99%) |
Oct 08, 2015 | 14.73 | 15.13 | 14.65 | 15.04 | 247,440 | +0.22(+1.47%) |
Oct 07, 2015 | 14.88 | 15.18 | 14.57 | 14.82 | 637,394 | +0.15(+1.05%) |
Oct 06, 2015 | 14.58 | 15.16 | 14.49 | 14.67 | 896,262 | +0.09(+0.62%) |
Oct 05, 2015 | 14.53 | 15.11 | 14.48 | 14.58 | 1,717,252 | +0.11(+0.74%) |
Oct 02, 2015 | 14.38 | 14.74 | 14.23 | 14.47 | 719,165 | -0.14(-0.97%) |
Oct 01, 2015 | 14.81 | 15.01 | 14.10 | 14.62 | 977,922 | +0.13(+0.89%) |
Sep 30, 2015 | 13.38 | 14.62 | 13.34 | 14.49 | 810,883 | +1.28(+9.65%) |
Sep 29, 2015 | 13.86 | 14.14 | 12.63 | 13.21 | 1,342,563 | -0.65(-4.72%) |
Sep 28, 2015 | 14.38 | 14.39 | 13.48 | 13.87 | 945,560 | -0.60(-4.17%) |
Sep 25, 2015 | 14.50 | 14.75 | 14.32 | 14.47 | 1,171,520 | +0.13(+0.93%) |
Sep 24, 2015 | 14.68 | 14.77 | 14.06 | 14.34 | 1,003,412 | -0.43(-2.90%) |
Sep 23, 2015 | 15.54 | 15.71 | 14.69 | 14.77 | 408,335 | -0.62(-4.03%) |
Sep 22, 2015 | 14.70 | 15.49 | 14.66 | 15.39 | 675,015 | +0.42(+2.83%) |
Sep 21, 2015 | 15.16 | 15.38 | 14.94 | 14.96 | 698,348 | -0.18(-1.16%) |
Sep 18, 2015 | 14.81 | 15.26 | 14.65 | 15.14 | 813,512 | +0.25(+1.67%) |
Sep 17, 2015 | 14.62 | 15.23 | 14.59 | 14.89 | 592,770 | +0.27(+1.87%) |
Sep 16, 2015 | 14.77 | 15.03 | 14.39 | 14.62 | 1,072,642 | -0.15(-0.99%) |
Sep 15, 2015 | 15.09 | 15.46 | 14.60 | 14.76 | 993,306 | -0.24(-1.60%) |
Sep 14, 2015 | 15.19 | 15.45 | 14.98 | 15.00 | 722,885 | -0.20(-1.29%) |
Sep 11, 2015 | 15.57 | 15.66 | 14.98 | 15.20 | 709,555 | -0.50(-3.19%) |
Sep 10, 2015 | 15.54 | 15.75 | 15.17 | 15.70 | 648,920 | +0.24(+1.58%) |
Sep 09, 2015 | 16.01 | 16.20 | 15.45 | 15.45 | 504,745 | -0.50(-3.11%) |
Sep 08, 2015 | 16.10 | 16.30 | 15.79 | 15.95 | 589,676 | -0.04(-0.27%) |
Sep 04, 2015 | 16.05 | 15.99 | 15.99 | 15.99 | 446,990 | -0.23(-1.42%) |
Sep 03, 2015 | 16.62 | 16.91 | 16.11 | 16.22 | 488,639 | -0.23(-1.40%) |
Sep 02, 2015 | 16.49 | 16.71 | 16.05 | 16.46 | 515,113 | +0.07(+0.44%) |
Sep 01, 2015 | 16.66 | 16.87 | 16.27 | 16.38 | 413,130 | -0.47(-2.79%) |
Aug 31, 2015 | 16.62 | 16.99 | 16.09 | 16.85 | 500,100 | +0.23(+1.39%) |
Aug 28, 2015 | 16.41 | 16.89 | 16.35 | 16.62 | 345,434 | +0.26(+1.60%) |
Aug 27, 2015 | 15.64 | 16.64 | 15.60 | 16.36 | 845,299 | +0.95(+6.16%) |
Aug 26, 2015 | 15.84 | 15.84 | 15.04 | 15.41 | 874,443 | -0.04(-0.25%) |
Aug 25, 2015 | 15.75 | 16.09 | 15.33 | 15.45 | 986,034 | +0.06(+0.36%) |
Aug 24, 2015 | 15.72 | 16.27 | 14.66 | 15.39 | 1,506,012 | -0.28(-1.78%) |
Aug 21, 2015 | 16.25 | 16.37 | 15.49 | 15.67 | 1,201,877 | -0.67(-4.11%) |
Aug 20, 2015 | 16.44 | 16.85 | 16.22 | 16.34 | 609,023 | -0.31(-1.88%) |
Aug 19, 2015 | 17.12 | 17.29 | 16.55 | 16.66 | 370,782 | -0.51(-2.97%) |
Aug 18, 2015 | 17.14 | 17.41 | 16.91 | 17.17 | 585,117 | -0.02(-0.10%) |
Aug 17, 2015 | 16.95 | 17.57 | 16.89 | 17.18 | 491,948 | +0.12(+0.73%) |
Aug 14, 2015 | 16.79 | 17.28 | 16.79 | 17.06 | 533,633 | -0.24(-1.39%) |
Aug 13, 2015 | 17.27 | 17.43 | 17.00 | 17.30 | 1,490,544 | +0.00(+0.00%) |
Aug 12, 2015 | 16.36 | 17.47 | 16.34 | 17.30 | 1,521,051 | +1.17(+7.22%) |
Aug 11, 2015 | 15.49 | 16.15 | 15.13 | 16.13 | 1,276,804 | +0.61(+3.93%) |
Aug 10, 2015 | 15.08 | 15.73 | 15.08 | 15.52 | 950,172 | +0.45(+2.95%) |
Aug 07, 2015 | 15.14 | 15.41 | 14.75 | 15.08 | 966,679 | -0.16(-1.02%) |
Aug 06, 2015 | 16.58 | 16.58 | 15.20 | 15.23 | 2,454,169 | -0.76(-4.78%) |
Aug 05, 2015 | 16.39 | 16.92 | 15.97 | 16.00 | 1,442,130 | -0.44(-2.68%) |
Aug 04, 2015 | 16.66 | 16.73 | 16.39 | 16.44 | 1,392,734 | -0.07(-0.43%) |
Aug 03, 2015 | 16.70 | 16.70 | 16.30 | 16.51 | 661,718 | -0.17(-1.03%) |
Jul 31, 2015 | 16.69 | 16.80 | 16.40 | 16.68 | 622,308 | -0.08(-0.48%) |
Jul 30, 2015 | 16.93 | 17.02 | 16.66 | 16.76 | 1,073,598 | -0.21(-1.26%) |
Jul 29, 2015 | 16.74 | 17.04 | 16.68 | 16.98 | 1,742,189 | +0.18(+1.08%) |
Jul 28, 2015 | 16.27 | 16.85 | 16.15 | 16.80 | 1,585,192 | +0.66(+4.06%) |
Jul 27, 2015 | 15.61 | 16.31 | 15.58 | 16.14 | 756,832 | +0.17(+1.05%) |
Jul 24, 2015 | 15.90 | 16.12 | 15.76 | 15.97 | 819,910 | +0.15(+0.96%) |
Jul 23, 2015 | 15.65 | 16.01 | 15.55 | 15.82 | 1,549,353 | +0.15(+0.94%) |
Jul 22, 2015 | 15.77 | 16.03 | 15.54 | 15.68 | 1,480,362 | -0.23(-1.45%) |
Jul 21, 2015 | 15.76 | 15.99 | 15.57 | 15.91 | 2,149,312 | +0.23(+1.47%) |
Jul 20, 2015 | 16.39 | 16.59 | 15.59 | 15.68 | 3,782,289 | -0.83(-5.02%) |
Jul 17, 2015 | 16.70 | 16.76 | 16.29 | 16.50 | 2,086,291 | -0.26(-1.58%) |
Jul 16, 2015 | 16.73 | 16.85 | 16.66 | 16.77 | 11,906,116 | -0.08(-0.50%) |
Jul 15, 2015 | 18.32 | 18.41 | 16.81 | 16.85 | 4,004,926 | -1.44(-7.88%) |
Jul 14, 2015 | 18.47 | 18.58 | 18.16 | 18.29 | 228,419 | -0.09(-0.50%) |
Jul 13, 2015 | 18.76 | 18.78 | 18.30 | 18.39 | 242,859 | -0.18(-0.97%) |
Jul 10, 2015 | 18.57 | 18.74 | 18.39 | 18.57 | 374,082 | +0.18(+0.96%) |
Jul 09, 2015 | 18.75 | 18.75 | 18.34 | 18.39 | 274,347 | -0.18(-0.95%) |
Jul 08, 2015 | 18.78 | 18.93 | 18.29 | 18.57 | 143,209 | -0.32(-1.67%) |
Jul 07, 2015 | 18.31 | 18.91 | 18.03 | 18.88 | 255,411 | +0.59(+3.24%) |
Jul 06, 2015 | 18.59 | 18.73 | 18.27 | 18.29 | 234,966 | -0.37(-2.00%) |
Jul 02, 2015 | 19.36 | 18.66 | 18.66 | 18.66 | 572,524 | -0.60(-3.12%) |
Jul 01, 2015 | 19.30 | 19.30 | 18.71 | 19.26 | 336,019 | +0.23(+1.19%) |
Jun 30, 2015 | 18.69 | 19.26 | 18.61 | 19.04 | 305,598 | +0.36(+1.94%) |
Jun 29, 2015 | 18.63 | 19.08 | 18.26 | 18.68 | 601,812 | -0.07(-0.36%) |
Jun 26, 2015 | 19.00 | 19.49 | 18.74 | 18.74 | 571,504 | -0.32(-1.65%) |
Jun 25, 2015 | 19.24 | 19.39 | 18.96 | 19.06 | 232,046 | -0.27(-1.41%) |
Jun 24, 2015 | 19.81 | 19.82 | 19.01 | 19.33 | 474,750 | -0.32(-1.60%) |
Jun 23, 2015 | 19.53 | 20.31 | 19.38 | 19.65 | 446,345 | +0.05(+0.28%) |
Jun 22, 2015 | 19.34 | 19.69 | 19.01 | 19.59 | 193,701 | +0.39(+2.04%) |
Jun 19, 2015 | 19.18 | 19.51 | 19.18 | 19.20 | 337,573 | -0.03(-0.18%) |
Jun 18, 2015 | 19.94 | 19.95 | 19.06 | 19.23 | 432,903 | -0.61(-3.07%) |
Jun 17, 2015 | 19.68 | 19.89 | 19.54 | 19.84 | 208,667 | +0.25(+1.27%) |
Jun 16, 2015 | 19.49 | 19.98 | 19.42 | 19.60 | 221,978 | +0.19(+0.97%) |
Jun 15, 2015 | 19.14 | 20.05 | 19.11 | 19.41 | 478,467 | +0.38(+1.99%) |
Jun 12, 2015 | 18.84 | 19.15 | 18.76 | 19.03 | 101,462 | +0.09(+0.49%) |
Jun 11, 2015 | 19.02 | 19.24 | 18.53 | 18.94 | 335,602 | -0.11(-0.55%) |
Jun 10, 2015 | 18.72 | 19.46 | 18.69 | 19.04 | 292,801 | +0.38(+2.03%) |
Jun 09, 2015 | 18.49 | 19.05 | 18.36 | 18.66 | 340,247 | +0.29(+1.55%) |
Jun 08, 2015 | 18.47 | 18.66 | 17.90 | 18.38 | 414,614 | -0.07(-0.36%) |
Jun 05, 2015 | 18.94 | 19.09 | 18.35 | 18.44 | 342,475 | -0.39(-2.10%) |
Jun 04, 2015 | 19.54 | 19.59 | 18.84 | 18.84 | 252,955 | -0.79(-4.00%) |
Jun 03, 2015 | 19.73 | 20.08 | 19.54 | 19.63 | 208,752 | -0.06(-0.32%) |
Jun 02, 2015 | 19.37 | 19.90 | 19.25 | 19.69 | 432,482 | +0.50(+2.63%) |
Jun 01, 2015 | 19.43 | 19.76 | 19.12 | 19.18 | 313,525 | -0.23(-1.19%) |
May 29, 2015 | 19.38 | 19.52 | 19.15 | 19.42 | 425,008 | +0.08(+0.39%) |
May 28, 2015 | 19.67 | 20.20 | 19.29 | 19.34 | 332,371 | -0.47(-2.40%) |
May 27, 2015 | 20.17 | 20.26 | 19.73 | 19.81 | 231,560 | -0.34(-1.69%) |
May 26, 2015 | 19.86 | 20.20 | 19.76 | 20.15 | 305,594 | +0.30(+1.50%) |
May 22, 2015 | 19.65 | 19.86 | 19.86 | 19.86 | 175,374 | +0.21(+1.07%) |
May 21, 2015 | 19.59 | 19.76 | 19.59 | 19.65 | 286,003 | +0.05(+0.28%) |
May 20, 2015 | 19.74 | 19.74 | 19.17 | 19.59 | 538,535 | -0.14(-0.72%) |
May 19, 2015 | 20.07 | 20.07 | 19.60 | 19.73 | 527,779 | -0.33(-1.65%) |
May 18, 2015 | 20.53 | 20.53 | 19.89 | 20.07 | 428,151 | -0.42(-2.05%) |
May 15, 2015 | 20.07 | 20.52 | 19.94 | 20.49 | 341,549 | +0.14(+0.70%) |
May 14, 2015 | 20.40 | 20.59 | 20.32 | 20.34 | 377,133 | -0.06(-0.29%) |
May 13, 2015 | 20.61 | 20.61 | 20.23 | 20.40 | 182,353 | +0.04(+0.19%) |
May 12, 2015 | 20.38 | 20.55 | 19.79 | 20.36 | 477,132 | +0.16(+0.79%) |
May 11, 2015 | 20.62 | 20.62 | 20.02 | 20.21 | 605,986 | -0.42(-2.02%) |
May 08, 2015 | 21.27 | 21.27 | 20.61 | 20.62 | 634,327 | -0.48(-2.27%) |
May 07, 2015 | 21.01 | 21.55 | 21.01 | 21.10 | 628,085 | -0.35(-1.63%) |
May 06, 2015 | 21.52 | 21.66 | 21.28 | 21.45 | 510,287 | -0.09(-0.43%) |
May 05, 2015 | 22.59 | 22.60 | 21.37 | 21.54 | 1,481,480 | -0.90(-4.01%) |
May 04, 2015 | 22.52 | 23.04 | 22.27 | 22.44 | 282,947 | -0.08(-0.35%) |
May 01, 2015 | 21.87 | 22.94 | 21.87 | 22.52 | 527,601 | +0.58(+2.64%) |
Apr 30, 2015 | 22.09 | 22.15 | 21.75 | 21.94 | 188,247 | -0.08(-0.38%) |
Apr 29, 2015 | 21.60 | 22.22 | 21.60 | 22.02 | 496,626 | +0.56(+2.62%) |
Apr 28, 2015 | 21.43 | 21.58 | 21.39 | 21.46 | 234,040 | +0.00(+0.02%) |
Apr 27, 2015 | 21.52 | 21.63 | 21.29 | 21.46 | 797,520 | -0.00(-0.02%) |
Apr 24, 2015 | 21.56 | 21.80 | 21.28 | 21.46 | 638,603 | -0.02(-0.08%) |
Apr 23, 2015 | 21.41 | 21.64 | 21.35 | 21.48 | 323,145 | +0.01(+0.04%) |
Apr 22, 2015 | 21.14 | 21.53 | 21.08 | 21.47 | 294,433 | +0.30(+1.43%) |
Apr 21, 2015 | 21.37 | 21.37 | 21.08 | 21.17 | 349,654 | -0.16(-0.75%) |
Apr 20, 2015 | 21.41 | 21.55 | 21.08 | 21.33 | 164,787 | -0.01(-0.06%) |
Apr 17, 2015 | 21.03 | 21.40 | 20.74 | 21.34 | 189,009 | +0.22(+1.06%) |
Apr 16, 2015 | 20.55 | 21.30 | 20.55 | 21.12 | 300,599 | +0.49(+2.36%) |
Apr 15, 2015 | 20.68 | 21.12 | 20.58 | 20.63 | 401,105 | +0.09(+0.45%) |
Apr 14, 2015 | 20.26 | 21.07 | 20.19 | 20.54 | 445,493 | +0.19(+0.95%) |
Apr 13, 2015 | 20.49 | 20.49 | 20.09 | 20.34 | 301,715 | -0.25(-1.20%) |
Apr 10, 2015 | 20.35 | 20.74 | 20.10 | 20.59 | 291,526 | +0.20(+0.97%) |
Apr 09, 2015 | 20.40 | 20.81 | 20.28 | 20.39 | 491,538 | +0.00(+0.02%) |
Apr 08, 2015 | 20.90 | 20.90 | 19.82 | 20.39 | 640,725 | -0.38(-1.82%) |
Apr 07, 2015 | 20.97 | 21.30 | 20.52 | 20.77 | 571,737 | -0.33(-1.55%) |
Apr 06, 2015 | 21.25 | 21.66 | 21.00 | 21.10 | 405,593 | -0.15(-0.69%) |
Apr 02, 2015 | 21.46 | 21.24 | 21.24 | 21.24 | 213,447 | -0.21(-0.96%) |
Apr 01, 2015 | 21.48 | 21.64 | 21.31 | 21.45 | 221,338 | -0.13(-0.60%) |
Mar 31, 2015 | 21.63 | 21.66 | 21.48 | 21.58 | 190,784 | -0.05(-0.21%) |
Mar 30, 2015 | 21.53 | 21.63 | 21.43 | 21.63 | 96,277 | +0.09(+0.43%) |
Mar 27, 2015 | 21.74 | 21.85 | 21.45 | 21.53 | 263,723 | -0.26(-1.18%) |
Mar 26, 2015 | 21.84 | 22.06 | 21.79 | 21.79 | 307,828 | +0.09(+0.41%) |
Mar 25, 2015 | 21.76 | 21.97 | 21.46 | 21.70 | 716,289 | -0.04(-0.17%) |
Mar 24, 2015 | 21.85 | 22.15 | 21.71 | 21.74 | 296,882 | -0.23(-1.03%) |
Mar 23, 2015 | 22.02 | 22.47 | 21.92 | 21.97 | 573,679 | +0.22(+1.02%) |
Mar 20, 2015 | 21.28 | 21.74 | 21.26 | 21.74 | 1,492,208 | +0.44(+2.05%) |
Mar 19, 2015 | 21.33 | 21.47 | 21.13 | 21.31 | 223,539 | -0.06(-0.28%) |
Mar 18, 2015 | 21.46 | 21.57 | 21.27 | 21.37 | 458,533 | -0.02(-0.10%) |
Mar 17, 2015 | 21.43 | 21.63 | 21.36 | 21.39 | 377,300 | -0.13(-0.59%) |
Mar 16, 2015 | 21.45 | 21.64 | 21.28 | 21.51 | 276,953 | +0.06(+0.27%) |
Mar 13, 2015 | 21.48 | 21.77 | 21.20 | 21.45 | 706,913 | +0.02(+0.10%) |
Mar 12, 2015 | 20.87 | 21.47 | 20.83 | 21.43 | 387,905 | +0.58(+2.76%) |
Mar 11, 2015 | 21.23 | 21.26 | 20.63 | 20.86 | 1,137,009 | -0.46(-2.15%) |
Mar 10, 2015 | 21.39 | 21.73 | 20.81 | 21.31 | 453,122 | -0.13(-0.63%) |
Mar 09, 2015 | 21.49 | 21.59 | 21.41 | 21.45 | 252,187 | +0.04(+0.18%) |
Mar 06, 2015 | 21.43 | 21.60 | 21.29 | 21.41 | 205,697 | -0.13(-0.60%) |
Mar 05, 2015 | 21.64 | 21.81 | 21.53 | 21.54 | 219,341 | -0.10(-0.47%) |
Mar 04, 2015 | 21.61 | 21.78 | 21.55 | 21.64 | 259,887 | +0.10(+0.45%) |
Mar 03, 2015 | 21.75 | 21.89 | 21.55 | 21.55 | 179,212 | -0.11(-0.52%) |
Mar 02, 2015 | 21.84 | 22.00 | 21.59 | 21.66 | 275,654 | -0.02(-0.08%) |
Feb 27, 2015 | 21.85 | 21.90 | 21.44 | 21.68 | 394,713 | -0.18(-0.81%) |
Feb 26, 2015 | 21.94 | 22.08 | 21.73 | 21.85 | 408,534 | -0.05(-0.21%) |
Feb 25, 2015 | 21.95 | 22.49 | 21.72 | 21.90 | 590,976 | +0.01(+0.06%) |
Feb 24, 2015 | 21.85 | 22.17 | 21.81 | 21.89 | 252,201 | -0.07(-0.31%) |
Feb 23, 2015 | 22.06 | 22.07 | 21.41 | 21.95 | 400,536 | +0.31(+1.42%) |
Feb 20, 2015 | 21.47 | 21.93 | 21.38 | 21.65 | 374,511 | +0.17(+0.78%) |
Feb 19, 2015 | 21.19 | 21.73 | 21.02 | 21.48 | 650,144 | +0.63(+3.02%) |
Feb 18, 2015 | 20.80 | 20.98 | 20.58 | 20.85 | 761,182 | +0.05(+0.22%) |
Feb 17, 2015 | 21.18 | 21.42 | 20.78 | 20.80 | 515,586 | -0.35(-1.67%) |
Feb 13, 2015 | 20.93 | 21.16 | 21.16 | 21.16 | 341,468 | +0.09(+0.44%) |
Feb 12, 2015 | 21.01 | 21.16 | 20.79 | 21.06 | 305,353 | -0.11(-0.50%) |
Feb 11, 2015 | 21.35 | 21.40 | 21.04 | 21.17 | 203,134 | -0.13(-0.61%) |
Feb 10, 2015 | 21.53 | 21.53 | 21.04 | 21.30 | 254,000 | -0.24(-1.09%) |
Feb 09, 2015 | 21.65 | 21.92 | 21.44 | 21.53 | 460,654 | -0.12(-0.54%) |
Feb 06, 2015 | 21.99 | 21.99 | 21.41 | 21.65 | 415,613 | +0.03(+0.16%) |
Feb 05, 2015 | 21.83 | 21.83 | 21.18 | 21.62 | 417,322 | -0.05(-0.25%) |
Feb 04, 2015 | 21.61 | 21.77 | 21.16 | 21.67 | 910,569 | -0.02(-0.10%) |
Feb 03, 2015 | 21.45 | 22.04 | 21.42 | 21.69 | 1,092,178 | +0.32(+1.47%) |