Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.48 | 18.84 | 18.48 | 18.83 | 238,613 | +0.34(+1.84%) |
Jan 28, 2016 | 18.60 | 18.84 | 18.24 | 18.49 | 305,509 | +0.11(+0.60%) |
Jan 27, 2016 | 18.67 | 19.01 | 18.14 | 18.38 | 347,228 | -0.41(-2.18%) |
Jan 26, 2016 | 18.72 | 18.99 | 18.33 | 18.79 | 277,559 | +0.19(+1.02%) |
Jan 25, 2016 | 18.76 | 18.79 | 18.46 | 18.60 | 334,881 | -0.20(-1.06%) |
Jan 22, 2016 | 18.52 | 18.88 | 18.39 | 18.80 | 384,404 | +0.50(+2.73%) |
Jan 21, 2016 | 18.00 | 18.57 | 17.60 | 18.30 | 394,119 | +0.38(+2.12%) |
Jan 20, 2016 | 17.91 | 18.40 | 17.05 | 17.92 | 537,621 | -0.19(-1.05%) |
Jan 19, 2016 | 18.78 | 19.08 | 17.86 | 18.11 | 455,308 | +0.15(+0.84%) |
Jan 15, 2016 | 17.87 | 17.96 | 17.96 | 17.96 | 469,100 | -0.39(-2.13%) |
Jan 14, 2016 | 18.23 | 18.55 | 17.88 | 18.35 | 256,655 | +0.20(+1.10%) |
Jan 13, 2016 | 18.80 | 18.91 | 18.07 | 18.15 | 269,523 | -0.52(-2.79%) |
Jan 12, 2016 | 18.88 | 18.97 | 18.40 | 18.67 | 271,023 | -0.03(-0.16%) |
Jan 11, 2016 | 18.59 | 18.87 | 17.84 | 18.70 | 390,676 | +0.17(+0.92%) |
Jan 08, 2016 | 18.79 | 19.01 | 18.50 | 18.53 | 351,774 | -0.07(-0.38%) |
Jan 07, 2016 | 19.08 | 19.16 | 18.54 | 18.60 | 292,327 | -0.87(-4.47%) |
Jan 06, 2016 | 19.02 | 19.50 | 18.90 | 19.47 | 484,898 | +0.28(+1.46%) |
Jan 05, 2016 | 19.99 | 20.17 | 19.03 | 19.19 | 394,958 | -0.67(-3.37%) |
Jan 04, 2016 | 19.71 | 20.08 | 19.21 | 19.86 | 587,148 | -0.15(-0.75%) |
Dec 31, 2015 | 20.23 | 20.01 | 20.01 | 20.01 | 381,800 | -0.34(-1.67%) |
Dec 30, 2015 | 21.00 | 21.00 | 20.33 | 20.35 | 306,772 | -0.55(-2.63%) |
Dec 29, 2015 | 20.74 | 20.95 | 20.66 | 20.90 | 201,629 | +0.18(+0.87%) |
Dec 28, 2015 | 20.76 | 20.85 | 20.52 | 20.72 | 196,931 | -0.20(-0.96%) |
Dec 24, 2015 | 20.89 | 20.92 | 20.92 | 20.92 | 89,200 | +0.11(+0.53%) |
Dec 23, 2015 | 21.15 | 21.15 | 20.64 | 20.81 | 337,074 | -0.13(-0.62%) |
Dec 22, 2015 | 20.96 | 21.07 | 20.50 | 20.94 | 283,797 | +0.07(+0.34%) |
Dec 21, 2015 | 21.23 | 21.30 | 20.39 | 20.87 | 470,180 | -0.19(-0.90%) |
Dec 18, 2015 | 22.46 | 22.47 | 21.01 | 21.06 | 1,072,142 | -1.53(-6.77%) |
Dec 17, 2015 | 22.94 | 23.08 | 22.47 | 22.59 | 241,916 | -0.19(-0.83%) |
Dec 16, 2015 | 22.90 | 23.10 | 22.66 | 22.78 | 272,548 | -0.07(-0.31%) |
Dec 15, 2015 | 22.99 | 23.02 | 22.63 | 22.85 | 286,863 | +0.07(+0.31%) |
Dec 14, 2015 | 22.55 | 23.11 | 22.55 | 22.78 | 406,029 | +0.31(+1.38%) |
Dec 11, 2015 | 22.69 | 22.97 | 22.35 | 22.47 | 399,311 | -0.61(-2.64%) |
Dec 10, 2015 | 23.28 | 23.29 | 22.76 | 23.08 | 255,737 | -0.19(-0.82%) |
Dec 09, 2015 | 23.91 | 24.13 | 23.06 | 23.27 | 198,746 | -0.60(-2.51%) |
Dec 08, 2015 | 23.56 | 24.22 | 23.35 | 23.87 | 216,576 | +0.05(+0.21%) |
Dec 07, 2015 | 24.15 | 24.15 | 23.48 | 23.82 | 206,309 | -0.40(-1.65%) |
Dec 04, 2015 | 24.00 | 24.43 | 23.93 | 24.22 | 202,106 | +0.20(+0.83%) |
Dec 03, 2015 | 24.40 | 24.54 | 23.68 | 24.02 | 185,083 | -0.33(-1.36%) |
Dec 02, 2015 | 24.20 | 24.62 | 24.20 | 24.35 | 366,007 | +0.20(+0.83%) |
Dec 01, 2015 | 24.32 | 24.45 | 23.96 | 24.15 | 239,864 | -0.06(-0.25%) |
Nov 30, 2015 | 24.21 | 24.41 | 23.96 | 24.21 | 424,583 | +0.00(+0.00%) |
Nov 27, 2015 | 24.65 | 24.73 | 24.20 | 24.21 | 128,765 | -0.48(-1.94%) |
Nov 25, 2015 | 24.49 | 24.69 | 24.69 | 24.69 | 119,800 | +0.19(+0.78%) |
Nov 24, 2015 | 24.03 | 24.55 | 23.99 | 24.50 | 262,214 | +0.36(+1.49%) |
Nov 23, 2015 | 24.65 | 24.75 | 24.12 | 24.14 | 420,597 | -0.57(-2.31%) |
Nov 20, 2015 | 24.29 | 24.75 | 24.29 | 24.71 | 282,199 | +0.35(+1.44%) |
Nov 19, 2015 | 24.58 | 24.58 | 23.75 | 24.36 | 217,433 | -0.25(-1.02%) |
Nov 18, 2015 | 23.95 | 24.65 | 23.93 | 24.61 | 374,939 | +0.82(+3.45%) |
Nov 17, 2015 | 24.11 | 24.18 | 23.62 | 23.79 | 262,376 | -0.26(-1.08%) |
Nov 16, 2015 | 23.78 | 24.08 | 23.63 | 24.05 | 192,047 | +0.24(+1.01%) |
Nov 13, 2015 | 23.90 | 24.49 | 23.79 | 23.81 | 355,588 | -0.25(-1.04%) |
Nov 12, 2015 | 24.23 | 24.45 | 23.96 | 24.06 | 237,573 | -0.23(-0.95%) |
Nov 11, 2015 | 24.43 | 24.75 | 24.24 | 24.29 | 308,602 | -0.29(-1.18%) |
Nov 10, 2015 | 24.70 | 24.75 | 23.70 | 24.58 | 205,412 | -0.14(-0.57%) |
Nov 09, 2015 | 24.90 | 24.90 | 24.28 | 24.72 | 576,313 | -0.24(-0.96%) |
Nov 06, 2015 | 24.32 | 25.00 | 24.30 | 24.96 | 381,584 | +0.54(+2.21%) |
Nov 05, 2015 | 24.29 | 24.48 | 24.04 | 24.42 | 261,444 | +0.24(+0.99%) |
Nov 04, 2015 | 24.27 | 24.51 | 24.01 | 24.18 | 405,705 | +0.05(+0.21%) |
Nov 03, 2015 | 23.69 | 24.43 | 23.69 | 24.13 | 515,127 | +0.34(+1.43%) |
Nov 02, 2015 | 23.39 | 24.10 | 23.27 | 23.79 | 509,368 | +0.32(+1.36%) |
Oct 30, 2015 | 23.81 | 24.91 | 22.75 | 23.47 | 898,640 | +0.62(+2.71%) |
Oct 29, 2015 | 23.20 | 23.30 | 22.70 | 22.85 | 460,602 | -0.45(-1.93%) |
Oct 28, 2015 | 23.19 | 23.62 | 22.96 | 23.30 | 392,722 | +0.17(+0.73%) |
Oct 27, 2015 | 23.34 | 23.42 | 22.99 | 23.13 | 287,697 | -0.18(-0.77%) |
Oct 26, 2015 | 23.48 | 23.62 | 23.22 | 23.31 | 265,901 | -0.18(-0.77%) |
Oct 23, 2015 | 23.10 | 23.51 | 22.89 | 23.49 | 356,739 | +0.45(+1.95%) |
Oct 22, 2015 | 22.71 | 23.25 | 22.50 | 23.04 | 256,691 | +0.45(+1.99%) |
Oct 21, 2015 | 23.12 | 23.14 | 22.53 | 22.59 | 163,856 | -0.45(-1.95%) |
Oct 20, 2015 | 23.16 | 23.31 | 22.97 | 23.04 | 236,754 | -0.13(-0.56%) |
Oct 19, 2015 | 22.69 | 23.26 | 22.61 | 23.17 | 344,211 | +0.37(+1.62%) |
Oct 16, 2015 | 22.91 | 22.91 | 22.55 | 22.80 | 211,000 | -0.05(-0.22%) |
Oct 15, 2015 | 22.38 | 22.96 | 22.28 | 22.85 | 299,340 | +0.60(+2.70%) |
Oct 14, 2015 | 22.15 | 22.79 | 21.79 | 22.25 | 456,412 | +0.07(+0.32%) |
Oct 13, 2015 | 22.25 | 22.76 | 22.03 | 22.18 | 185,373 | -0.07(-0.31%) |
Oct 12, 2015 | 22.18 | 22.34 | 21.86 | 22.25 | 185,939 | +0.04(+0.18%) |
Oct 09, 2015 | 22.85 | 22.91 | 21.97 | 22.21 | 528,284 | -0.53(-2.33%) |
Oct 08, 2015 | 22.78 | 23.00 | 22.49 | 22.74 | 277,675 | -0.08(-0.35%) |
Oct 07, 2015 | 22.59 | 22.84 | 22.37 | 22.82 | 355,201 | +0.34(+1.51%) |
Oct 06, 2015 | 22.19 | 22.56 | 22.19 | 22.48 | 326,306 | +0.20(+0.90%) |
Oct 05, 2015 | 21.44 | 22.37 | 21.36 | 22.28 | 375,379 | +1.02(+4.80%) |
Oct 02, 2015 | 20.66 | 21.27 | 20.47 | 21.26 | 323,295 | +0.46(+2.21%) |
Oct 01, 2015 | 21.03 | 21.23 | 20.57 | 20.80 | 340,198 | -0.28(-1.33%) |
Sep 30, 2015 | 20.68 | 21.21 | 20.67 | 21.08 | 359,430 | +0.46(+2.23%) |
Sep 29, 2015 | 20.90 | 21.03 | 20.46 | 20.62 | 243,724 | -0.13(-0.63%) |
Sep 28, 2015 | 21.10 | 21.20 | 20.36 | 20.75 | 333,133 | -0.48(-2.26%) |
Sep 25, 2015 | 21.91 | 22.06 | 21.18 | 21.23 | 335,865 | -0.41(-1.89%) |
Sep 24, 2015 | 22.04 | 22.12 | 21.54 | 21.64 | 261,222 | -0.47(-2.13%) |
Sep 23, 2015 | 21.73 | 22.21 | 21.58 | 22.11 | 440,997 | +0.50(+2.31%) |
Sep 22, 2015 | 21.80 | 21.91 | 21.42 | 21.61 | 339,030 | -0.24(-1.10%) |
Sep 21, 2015 | 22.29 | 22.52 | 21.80 | 21.85 | 363,417 | -0.24(-1.09%) |
Sep 18, 2015 | 22.41 | 22.65 | 22.07 | 22.09 | 549,325 | -0.65(-2.86%) |
Sep 17, 2015 | 22.74 | 23.02 | 22.63 | 22.74 | 434,622 | -0.06(-0.26%) |
Sep 16, 2015 | 22.60 | 22.90 | 22.58 | 22.80 | 262,983 | +0.15(+0.66%) |
Sep 15, 2015 | 22.59 | 22.90 | 22.50 | 22.65 | 260,363 | +0.18(+0.80%) |
Sep 14, 2015 | 22.60 | 22.81 | 22.34 | 22.47 | 293,229 | -0.14(-0.62%) |
Sep 11, 2015 | 22.48 | 22.74 | 22.26 | 22.61 | 376,900 | -0.02(-0.09%) |
Sep 10, 2015 | 22.20 | 22.83 | 22.16 | 22.63 | 481,653 | +0.43(+1.94%) |
Sep 09, 2015 | 22.40 | 22.78 | 22.17 | 22.20 | 301,723 | -0.11(-0.49%) |
Sep 08, 2015 | 22.07 | 22.07 | 21.82 | 22.31 | 463,425 | +0.55(+2.53%) |
Sep 04, 2015 | 21.66 | 21.76 | 21.76 | 21.76 | 288,100 | -0.19(-0.87%) |
Sep 03, 2015 | 21.40 | 22.22 | 21.39 | 21.95 | 297,224 | +0.46(+2.14%) |
Sep 02, 2015 | 21.45 | 21.66 | 20.82 | 21.49 | 591,189 | +0.35(+1.66%) |
Sep 01, 2015 | 21.10 | 21.56 | 21.05 | 21.14 | 413,339 | -0.39(-1.81%) |
Aug 31, 2015 | 21.69 | 21.95 | 21.52 | 21.53 | 431,858 | -0.28(-1.28%) |
Aug 28, 2015 | 21.89 | 22.15 | 21.57 | 21.81 | 326,664 | -0.25(-1.13%) |
Aug 27, 2015 | 21.75 | 22.23 | 21.51 | 22.06 | 409,570 | +0.40(+1.85%) |
Aug 26, 2015 | 21.86 | 21.87 | 20.88 | 21.66 | 410,025 | +0.30(+1.40%) |
Aug 25, 2015 | 21.99 | 22.15 | 21.28 | 21.36 | 418,970 | +0.06(+0.28%) |
Aug 24, 2015 | 21.09 | 22.22 | 20.59 | 21.30 | 737,110 | -0.64(-2.92%) |
Aug 21, 2015 | 21.45 | 22.33 | 21.44 | 21.94 | 599,564 | -0.07(-0.32%) |
Aug 20, 2015 | 21.55 | 22.55 | 21.51 | 22.01 | 589,948 | +0.49(+2.28%) |
Aug 19, 2015 | 21.76 | 21.97 | 20.25 | 21.52 | 1,432,935 | -2.25(-9.47%) |
Aug 18, 2015 | 23.67 | 24.01 | 23.67 | 23.77 | 319,690 | -0.04(-0.17%) |
Aug 17, 2015 | 24.03 | 24.03 | 23.55 | 23.81 | 528,528 | -0.37(-1.53%) |
Aug 14, 2015 | 23.95 | 24.24 | 23.84 | 24.18 | 335,302 | +0.11(+0.46%) |
Aug 13, 2015 | 24.59 | 24.59 | 23.94 | 24.07 | 278,433 | -0.44(-1.80%) |
Aug 12, 2015 | 24.03 | 24.70 | 23.91 | 24.51 | 333,976 | +0.14(+0.57%) |
Aug 11, 2015 | 24.51 | 24.81 | 24.06 | 24.37 | 320,123 | -0.39(-1.58%) |
Aug 10, 2015 | 23.99 | 24.88 | 23.93 | 24.76 | 498,067 | +0.95(+3.99%) |
Aug 07, 2015 | 24.22 | 24.59 | 23.72 | 23.81 | 616,455 | -0.57(-2.34%) |
Aug 06, 2015 | 24.51 | 24.78 | 24.16 | 24.38 | 737,234 | -0.20(-0.81%) |
Aug 05, 2015 | 24.91 | 25.30 | 24.57 | 24.58 | 547,503 | -0.30(-1.21%) |
Aug 04, 2015 | 25.27 | 25.60 | 24.84 | 24.88 | 649,371 | -0.32(-1.27%) |
Aug 03, 2015 | 24.99 | 25.35 | 24.48 | 25.20 | 1,273,847 | +0.31(+1.25%) |
Jul 31, 2015 | 24.50 | 25.85 | 24.02 | 24.89 | 1,620,915 | +1.81(+7.84%) |
Jul 30, 2015 | 22.81 | 23.13 | 22.42 | 23.08 | 367,071 | +0.13(+0.57%) |
Jul 29, 2015 | 22.73 | 23.03 | 22.44 | 22.95 | 490,638 | +0.26(+1.15%) |
Jul 28, 2015 | 22.51 | 22.76 | 21.96 | 22.69 | 598,237 | +0.18(+0.80%) |
Jul 27, 2015 | 23.59 | 23.62 | 22.37 | 22.51 | 521,681 | -1.26(-5.30%) |
Jul 24, 2015 | 24.24 | 24.55 | 23.72 | 23.77 | 424,034 | -0.48(-1.98%) |
Jul 23, 2015 | 24.27 | 24.62 | 23.96 | 24.25 | 240,200 | +0.10(+0.41%) |
Jul 22, 2015 | 24.28 | 24.60 | 24.07 | 24.15 | 270,515 | -0.35(-1.43%) |
Jul 21, 2015 | 24.49 | 24.98 | 24.30 | 24.50 | 315,365 | -0.07(-0.28%) |
Jul 20, 2015 | 24.36 | 24.71 | 24.12 | 24.57 | 337,858 | +0.32(+1.32%) |
Jul 17, 2015 | 24.17 | 24.53 | 24.02 | 24.25 | 273,791 | +0.19(+0.79%) |
Jul 16, 2015 | 24.19 | 24.20 | 24.02 | 24.06 | 203,479 | +0.09(+0.38%) |
Jul 15, 2015 | 24.21 | 24.52 | 23.90 | 23.97 | 357,207 | -0.19(-0.79%) |
Jul 14, 2015 | 23.83 | 24.27 | 23.83 | 24.16 | 348,931 | +0.32(+1.34%) |
Jul 13, 2015 | 23.66 | 23.91 | 23.47 | 23.84 | 226,963 | +0.29(+1.23%) |
Jul 10, 2015 | 23.55 | 23.78 | 23.34 | 23.55 | 319,829 | +0.23(+0.99%) |
Jul 09, 2015 | 23.74 | 23.76 | 23.30 | 23.32 | 223,458 | -0.05(-0.21%) |
Jul 08, 2015 | 23.66 | 23.96 | 23.34 | 23.37 | 297,089 | -0.53(-2.22%) |
Jul 07, 2015 | 23.94 | 24.03 | 23.38 | 23.90 | 444,334 | -0.08(-0.33%) |
Jul 06, 2015 | 23.67 | 24.11 | 23.56 | 23.98 | 504,270 | +0.01(+0.04%) |
Jul 02, 2015 | 24.13 | 23.97 | 23.97 | 23.97 | 329,800 | -0.14(-0.58%) |
Jul 01, 2015 | 24.40 | 24.52 | 23.97 | 24.11 | 532,044 | -0.11(-0.45%) |
Jun 30, 2015 | 23.75 | 24.34 | 23.75 | 24.22 | 689,519 | +0.73(+3.11%) |
Jun 29, 2015 | 23.87 | 24.15 | 23.31 | 23.49 | 663,425 | -0.62(-2.57%) |
Jun 26, 2015 | 23.84 | 24.15 | 23.69 | 24.11 | 2,153,897 | +0.30(+1.26%) |
Jun 25, 2015 | 23.11 | 23.89 | 23.07 | 23.81 | 1,276,695 | +1.26(+5.59%) |
Jun 24, 2015 | 22.77 | 23.00 | 22.46 | 22.55 | 581,047 | -0.37(-1.61%) |
Jun 23, 2015 | 23.28 | 23.28 | 22.59 | 22.92 | 586,713 | -0.35(-1.50%) |
Jun 22, 2015 | 23.12 | 23.29 | 22.92 | 23.27 | 374,064 | +0.35(+1.53%) |
Jun 19, 2015 | 22.48 | 23.05 | 22.34 | 22.92 | 901,964 | +0.38(+1.69%) |
Jun 18, 2015 | 22.36 | 22.61 | 22.24 | 22.54 | 415,789 | +0.25(+1.12%) |
Jun 17, 2015 | 22.41 | 22.61 | 22.26 | 22.29 | 297,657 | +0.02(+0.09%) |
Jun 16, 2015 | 22.27 | 22.46 | 22.14 | 22.27 | 473,878 | -0.08(-0.36%) |
Jun 15, 2015 | 22.40 | 22.53 | 21.61 | 22.35 | 614,398 | -0.32(-1.41%) |
Jun 12, 2015 | 22.46 | 22.80 | 22.46 | 22.67 | 349,390 | +0.12(+0.53%) |
Jun 11, 2015 | 23.05 | 23.36 | 22.43 | 22.55 | 397,061 | -0.53(-2.30%) |
Jun 10, 2015 | 23.33 | 23.39 | 23.06 | 23.08 | 364,915 | -0.02(-0.09%) |
Jun 09, 2015 | 22.72 | 23.22 | 22.64 | 23.10 | 529,334 | +0.41(+1.81%) |
Jun 08, 2015 | 23.24 | 23.24 | 22.66 | 22.69 | 228,489 | -0.45(-1.94%) |
Jun 05, 2015 | 22.59 | 23.25 | 22.52 | 23.14 | 373,578 | +0.60(+2.66%) |
Jun 04, 2015 | 22.90 | 23.04 | 22.25 | 22.54 | 409,453 | -0.54(-2.34%) |
Jun 03, 2015 | 23.02 | 23.18 | 22.95 | 23.08 | 499,219 | +0.11(+0.48%) |
Jun 02, 2015 | 22.92 | 23.28 | 22.88 | 22.97 | 250,755 | -0.03(-0.13%) |
Jun 01, 2015 | 22.84 | 23.29 | 22.69 | 23.00 | 517,151 | +0.33(+1.46%) |
May 29, 2015 | 23.01 | 23.25 | 22.66 | 22.67 | 316,956 | -0.39(-1.69%) |
May 28, 2015 | 23.22 | 23.30 | 22.97 | 23.06 | 311,633 | -0.19(-0.82%) |
May 27, 2015 | 22.83 | 23.37 | 22.50 | 23.25 | 491,276 | +0.37(+1.62%) |
May 26, 2015 | 23.26 | 23.26 | 22.73 | 22.88 | 503,060 | -0.56(-2.39%) |
May 22, 2015 | 23.70 | 23.44 | 23.44 | 23.44 | 316,000 | -0.13(-0.55%) |
May 21, 2015 | 23.49 | 23.74 | 23.34 | 23.57 | 418,319 | +0.23(+0.99%) |
May 20, 2015 | 23.52 | 23.55 | 23.26 | 23.34 | 201,949 | -0.17(-0.72%) |
May 19, 2015 | 23.42 | 23.65 | 23.21 | 23.51 | 487,298 | +0.14(+0.60%) |
May 18, 2015 | 23.44 | 23.45 | 23.00 | 23.37 | 461,540 | -0.04(-0.17%) |
May 15, 2015 | 23.35 | 23.65 | 23.30 | 23.41 | 558,419 | +0.04(+0.17%) |
May 14, 2015 | 23.22 | 23.71 | 23.10 | 23.37 | 543,045 | +0.25(+1.08%) |
May 13, 2015 | 23.32 | 23.41 | 22.81 | 23.12 | 623,993 | -0.18(-0.77%) |
May 12, 2015 | 22.68 | 23.50 | 22.58 | 23.30 | 753,297 | +0.47(+2.06%) |
May 11, 2015 | 23.50 | 24.05 | 22.82 | 22.83 | 1,123,210 | +0.10(+0.44%) |
May 08, 2015 | 22.99 | 23.13 | 22.68 | 22.73 | 550,131 | +0.02(+0.09%) |
May 07, 2015 | 22.29 | 22.78 | 22.18 | 22.71 | 593,494 | +0.44(+1.98%) |
May 06, 2015 | 21.94 | 22.29 | 21.56 | 22.27 | 760,927 | +0.32(+1.46%) |
May 05, 2015 | 21.75 | 22.00 | 21.39 | 21.95 | 827,851 | +0.46(+2.14%) |
May 04, 2015 | 21.16 | 21.74 | 20.75 | 21.49 | 1,187,983 | +0.43(+2.04%) |
May 01, 2015 | 19.36 | 22.80 | 19.23 | 21.06 | 2,630,648 | +2.69(+14.64%) |
Apr 30, 2015 | 18.61 | 18.76 | 18.15 | 18.37 | 569,452 | -0.44(-2.34%) |
Apr 29, 2015 | 19.15 | 19.30 | 18.76 | 18.81 | 263,223 | -0.41(-2.13%) |
Apr 28, 2015 | 19.22 | 19.56 | 19.12 | 19.22 | 274,104 | +0.06(+0.31%) |
Apr 27, 2015 | 19.32 | 19.64 | 19.00 | 19.16 | 207,719 | -0.12(-0.62%) |
Apr 24, 2015 | 19.47 | 19.60 | 19.21 | 19.28 | 168,718 | -0.13(-0.67%) |
Apr 23, 2015 | 19.29 | 19.54 | 19.07 | 19.41 | 299,440 | +0.06(+0.31%) |
Apr 22, 2015 | 18.91 | 19.50 | 18.72 | 19.35 | 280,289 | +0.41(+2.16%) |
Apr 21, 2015 | 19.40 | 19.40 | 18.86 | 18.94 | 221,047 | -0.38(-1.97%) |
Apr 20, 2015 | 18.78 | 19.33 | 18.77 | 19.32 | 184,230 | +0.66(+3.54%) |
Apr 17, 2015 | 19.00 | 19.07 | 18.62 | 18.66 | 204,133 | -0.50(-2.61%) |
Apr 16, 2015 | 19.23 | 19.45 | 19.05 | 19.16 | 194,992 | -0.18(-0.93%) |
Apr 15, 2015 | 19.00 | 19.45 | 18.82 | 19.34 | 193,888 | +0.47(+2.49%) |
Apr 14, 2015 | 19.10 | 19.18 | 18.54 | 18.87 | 412,821 | -0.69(-3.53%) |
Apr 13, 2015 | 19.24 | 19.62 | 19.24 | 19.56 | 182,199 | +0.27(+1.40%) |
Apr 10, 2015 | 19.71 | 19.77 | 19.20 | 19.29 | 203,505 | -0.35(-1.78%) |
Apr 09, 2015 | 19.54 | 19.77 | 19.30 | 19.64 | 217,267 | +0.10(+0.51%) |
Apr 08, 2015 | 19.00 | 19.61 | 19.00 | 19.54 | 260,661 | +0.50(+2.63%) |
Apr 07, 2015 | 19.15 | 19.41 | 19.03 | 19.04 | 297,036 | -0.17(-0.88%) |
Apr 06, 2015 | 18.94 | 19.31 | 18.89 | 19.21 | 377,210 | +0.23(+1.21%) |
Apr 02, 2015 | 19.51 | 18.98 | 18.98 | 18.98 | 428,800 | -0.49(-2.52%) |
Apr 01, 2015 | 18.85 | 19.67 | 18.77 | 19.47 | 473,806 | +0.52(+2.74%) |
Mar 31, 2015 | 18.93 | 19.16 | 18.66 | 18.95 | 313,978 | -0.14(-0.73%) |
Mar 30, 2015 | 19.00 | 19.10 | 18.50 | 19.09 | 385,789 | +0.20(+1.06%) |
Mar 27, 2015 | 18.79 | 18.90 | 18.49 | 18.89 | 310,775 | +0.06(+0.32%) |
Mar 26, 2015 | 18.15 | 18.92 | 18.07 | 18.83 | 409,653 | +0.69(+3.80%) |
Mar 25, 2015 | 18.68 | 18.82 | 18.06 | 18.14 | 336,208 | -0.54(-2.89%) |
Mar 24, 2015 | 18.55 | 18.82 | 18.48 | 18.68 | 345,502 | +0.06(+0.32%) |
Mar 23, 2015 | 18.29 | 18.68 | 18.10 | 18.62 | 296,468 | +0.33(+1.80%) |
Mar 20, 2015 | 17.77 | 18.32 | 17.74 | 18.29 | 639,570 | +0.54(+3.04%) |
Mar 19, 2015 | 17.65 | 17.82 | 17.40 | 17.75 | 263,190 | +0.02(+0.11%) |
Mar 18, 2015 | 17.40 | 17.78 | 17.30 | 17.73 | 305,750 | +0.24(+1.37%) |
Mar 17, 2015 | 17.71 | 17.73 | 17.39 | 17.49 | 341,657 | -0.32(-1.80%) |
Mar 16, 2015 | 17.98 | 17.99 | 17.52 | 17.81 | 392,570 | -0.13(-0.72%) |
Mar 13, 2015 | 18.00 | 18.13 | 17.68 | 17.94 | 320,693 | -0.14(-0.77%) |
Mar 12, 2015 | 18.31 | 18.42 | 18.01 | 18.08 | 441,168 | -0.16(-0.88%) |
Mar 11, 2015 | 17.70 | 18.41 | 17.54 | 18.24 | 454,567 | +0.61(+3.46%) |
Mar 10, 2015 | 17.22 | 17.81 | 17.08 | 17.63 | 478,230 | +0.20(+1.15%) |
Mar 09, 2015 | 17.39 | 17.50 | 17.17 | 17.43 | 180,417 | +0.08(+0.46%) |
Mar 06, 2015 | 17.35 | 17.72 | 17.15 | 17.35 | 266,462 | -0.19(-1.08%) |
Mar 05, 2015 | 17.36 | 17.59 | 17.13 | 17.54 | 250,528 | +0.22(+1.27%) |
Mar 04, 2015 | 17.51 | 17.57 | 17.20 | 17.32 | 425,542 | -0.25(-1.42%) |
Mar 03, 2015 | 17.70 | 17.98 | 17.53 | 17.57 | 243,792 | -0.24(-1.35%) |
Mar 02, 2015 | 17.86 | 17.90 | 17.54 | 17.81 | 336,927 | -0.04(-0.22%) |
Feb 27, 2015 | 18.12 | 18.21 | 17.79 | 17.85 | 397,678 | -0.19(-1.05%) |
Feb 26, 2015 | 17.84 | 18.18 | 17.69 | 18.04 | 421,734 | +0.18(+1.01%) |
Feb 25, 2015 | 17.54 | 17.94 | 17.53 | 17.86 | 397,225 | +0.27(+1.53%) |
Feb 24, 2015 | 17.67 | 17.87 | 17.47 | 17.59 | 347,860 | -0.11(-0.62%) |
Feb 23, 2015 | 17.98 | 18.15 | 17.57 | 17.70 | 247,006 | -0.31(-1.72%) |
Feb 20, 2015 | 18.08 | 18.21 | 17.85 | 18.01 | 364,323 | -0.05(-0.28%) |
Feb 19, 2015 | 18.01 | 18.42 | 17.92 | 18.06 | 288,875 | -0.01(-0.06%) |
Feb 18, 2015 | 17.50 | 18.33 | 17.50 | 18.07 | 746,081 | +0.56(+3.20%) |
Feb 17, 2015 | 16.47 | 17.79 | 16.41 | 17.51 | 672,477 | +0.92(+5.55%) |
Feb 13, 2015 | 16.50 | 16.59 | 16.59 | 16.59 | 2,110,200 | +0.64(+4.01%) |
Feb 12, 2015 | 15.74 | 16.36 | 15.71 | 15.95 | 954,253 | +0.30(+1.92%) |
Feb 11, 2015 | 15.90 | 15.94 | 15.40 | 15.65 | 582,169 | -0.24(-1.51%) |
Feb 10, 2015 | 16.06 | 16.25 | 15.72 | 15.89 | 510,050 | -0.12(-0.75%) |
Feb 09, 2015 | 16.24 | 16.36 | 15.96 | 16.01 | 515,639 | -0.36(-2.20%) |
Feb 06, 2015 | 16.20 | 16.74 | 16.13 | 16.37 | 474,261 | +0.22(+1.36%) |
Feb 05, 2015 | 15.94 | 16.21 | 15.80 | 16.15 | 374,674 | +0.29(+1.83%) |
Feb 04, 2015 | 15.98 | 16.15 | 15.66 | 15.86 | 303,185 | -0.17(-1.06%) |
Feb 03, 2015 | 15.67 | 16.23 | 15.65 | 16.03 | 509,456 | +0.46(+2.95%) |