Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.41 | 16.82 | 16.40 | 16.79 | 886,616 | +0.41(+2.52%) |
Oct 29, 2015 | 15.71 | 16.62 | 15.56 | 16.37 | 1,210,319 | +0.79(+5.10%) |
Oct 28, 2015 | 15.63 | 15.81 | 15.63 | 15.58 | 1,714,662 | -0.06(-0.36%) |
Oct 27, 2015 | 15.80 | 15.98 | 14.66 | 15.64 | 1,372,692 | -0.53(-3.28%) |
Oct 26, 2015 | 15.93 | 16.21 | 15.78 | 16.17 | 877,856 | +0.24(+1.49%) |
Oct 23, 2015 | 15.68 | 16.17 | 15.68 | 15.93 | 733,827 | +0.40(+2.57%) |
Oct 22, 2015 | 15.09 | 15.95 | 14.96 | 15.53 | 1,518,964 | +0.51(+3.39%) |
Oct 21, 2015 | 15.49 | 15.53 | 15.00 | 15.02 | 334,582 | -0.48(-3.11%) |
Oct 20, 2015 | 15.46 | 15.57 | 15.40 | 15.50 | 416,703 | +0.02(+0.11%) |
Oct 19, 2015 | 15.45 | 15.49 | 15.24 | 15.49 | 691,717 | -0.03(-0.20%) |
Oct 16, 2015 | 15.15 | 15.54 | 15.06 | 15.52 | 650,562 | +0.37(+2.43%) |
Oct 15, 2015 | 14.95 | 15.15 | 14.83 | 15.15 | 523,610 | +0.20(+1.35%) |
Oct 14, 2015 | 15.16 | 15.24 | 14.89 | 14.95 | 509,210 | -0.19(-1.28%) |
Oct 13, 2015 | 15.41 | 15.53 | 15.09 | 15.14 | 704,465 | -0.39(-2.51%) |
Oct 12, 2015 | 15.76 | 15.76 | 15.41 | 15.53 | 490,385 | -0.30(-1.89%) |
Oct 09, 2015 | 15.98 | 16.08 | 15.75 | 15.83 | 789,484 | -0.11(-0.66%) |
Oct 08, 2015 | 16.01 | 16.03 | 15.81 | 15.93 | 1,001,916 | -0.21(-1.28%) |
Oct 07, 2015 | 16.24 | 16.28 | 15.90 | 16.14 | 2,069,925 | -0.04(-0.22%) |
Oct 06, 2015 | 16.32 | 16.39 | 16.05 | 16.18 | 726,956 | -0.23(-1.42%) |
Oct 05, 2015 | 15.93 | 16.46 | 15.93 | 16.41 | 1,195,525 | +0.61(+3.86%) |
Oct 02, 2015 | 15.28 | 15.80 | 15.14 | 15.80 | 457,796 | +0.21(+1.32%) |
Oct 01, 2015 | 15.47 | 15.63 | 15.15 | 15.59 | 619,420 | +0.13(+0.85%) |
Sep 30, 2015 | 15.47 | 15.69 | 15.33 | 15.46 | 888,170 | +0.20(+1.29%) |
Sep 29, 2015 | 15.35 | 15.49 | 15.17 | 15.26 | 526,639 | -0.02(-0.14%) |
Sep 28, 2015 | 15.81 | 15.81 | 15.22 | 15.28 | 601,267 | -0.65(-4.10%) |
Sep 25, 2015 | 16.07 | 16.12 | 15.74 | 15.94 | 920,486 | +0.00(+0.03%) |
Sep 24, 2015 | 16.00 | 16.00 | 15.73 | 15.93 | 541,852 | -0.17(-1.06%) |
Sep 23, 2015 | 16.50 | 16.56 | 15.96 | 16.11 | 700,566 | -0.42(-2.52%) |
Sep 22, 2015 | 16.50 | 16.65 | 16.33 | 16.52 | 696,142 | -0.18(-1.10%) |
Sep 21, 2015 | 16.77 | 16.91 | 16.50 | 16.71 | 499,079 | +0.02(+0.11%) |
Sep 18, 2015 | 16.96 | 17.05 | 16.63 | 16.69 | 684,416 | -0.53(-3.08%) |
Sep 17, 2015 | 17.12 | 17.46 | 17.09 | 17.22 | 461,711 | +0.07(+0.41%) |
Sep 16, 2015 | 17.04 | 17.20 | 16.89 | 17.15 | 406,537 | +0.11(+0.64%) |
Sep 15, 2015 | 16.55 | 17.07 | 16.55 | 17.04 | 766,927 | +0.13(+0.78%) |
Sep 14, 2015 | 17.03 | 17.21 | 16.80 | 16.91 | 618,732 | -0.03(-0.18%) |
Sep 11, 2015 | 16.87 | 17.06 | 16.80 | 16.94 | 481,990 | -0.07(-0.44%) |
Sep 10, 2015 | 16.86 | 17.35 | 16.81 | 17.01 | 1,010,658 | -0.02(-0.10%) |
Sep 09, 2015 | 17.53 | 17.70 | 16.97 | 17.03 | 1,035,733 | -0.41(-2.36%) |
Sep 08, 2015 | 17.33 | 17.51 | 17.18 | 17.44 | 905,318 | +0.21(+1.25%) |
Sep 04, 2015 | 17.65 | 17.23 | 17.23 | 17.23 | 547,595 | -0.56(-3.16%) |
Sep 03, 2015 | 17.65 | 17.84 | 17.45 | 17.79 | 1,215,057 | -0.03(-0.17%) |
Sep 02, 2015 | 17.72 | 17.86 | 17.55 | 17.82 | 1,042,898 | +0.34(+1.96%) |
Sep 01, 2015 | 17.71 | 17.99 | 17.43 | 17.48 | 1,901,476 | -0.46(-2.54%) |
Aug 31, 2015 | 17.96 | 18.18 | 17.72 | 17.93 | 2,504,911 | -0.12(-0.68%) |
Aug 28, 2015 | 18.25 | 18.47 | 17.95 | 18.06 | 1,248,910 | -0.30(-1.65%) |
Aug 27, 2015 | 18.43 | 18.75 | 18.20 | 18.36 | 1,213,049 | +0.17(+0.92%) |
Aug 26, 2015 | 18.24 | 18.33 | 17.83 | 18.19 | 755,576 | +0.27(+1.49%) |
Aug 25, 2015 | 18.44 | 18.48 | 17.78 | 17.93 | 1,143,459 | +0.00(+0.00%) |
Aug 24, 2015 | 18.10 | 18.53 | 17.43 | 17.93 | 904,185 | -1.00(-5.31%) |
Aug 21, 2015 | 19.48 | 19.52 | 18.82 | 18.93 | 1,072,053 | -0.65(-3.32%) |
Aug 20, 2015 | 20.08 | 20.25 | 19.56 | 19.58 | 415,809 | -0.66(-3.25%) |
Aug 19, 2015 | 20.30 | 20.48 | 20.01 | 20.24 | 607,566 | -0.09(-0.45%) |
Aug 18, 2015 | 20.54 | 20.62 | 20.15 | 20.33 | 775,463 | -0.09(-0.43%) |
Aug 17, 2015 | 20.49 | 20.49 | 20.15 | 20.42 | 654,554 | -0.18(-0.87%) |
Aug 14, 2015 | 20.25 | 20.66 | 20.08 | 20.60 | 333,554 | +0.39(+1.93%) |
Aug 13, 2015 | 20.22 | 20.34 | 20.01 | 20.21 | 551,143 | -0.02(-0.09%) |
Aug 12, 2015 | 20.07 | 20.29 | 19.66 | 20.23 | 466,808 | +0.02(+0.11%) |
Aug 11, 2015 | 20.44 | 20.46 | 20.01 | 20.20 | 309,911 | -0.36(-1.75%) |
Aug 10, 2015 | 20.15 | 20.59 | 20.15 | 20.56 | 406,201 | +0.47(+2.33%) |
Aug 07, 2015 | 20.19 | 20.29 | 19.94 | 20.10 | 398,893 | -0.15(-0.73%) |
Aug 06, 2015 | 20.33 | 20.49 | 20.00 | 20.24 | 281,854 | -0.05(-0.24%) |
Aug 05, 2015 | 20.62 | 20.76 | 20.28 | 20.29 | 252,882 | -0.18(-0.87%) |
Aug 04, 2015 | 20.35 | 20.84 | 20.17 | 20.47 | 1,059,658 | +0.10(+0.51%) |
Aug 03, 2015 | 20.62 | 20.64 | 20.14 | 20.36 | 642,345 | -0.32(-1.55%) |
Jul 31, 2015 | 20.56 | 20.96 | 20.30 | 20.68 | 757,870 | +0.19(+0.93%) |
Jul 30, 2015 | 20.49 | 20.78 | 20.26 | 20.49 | 747,962 | -0.16(-0.80%) |
Jul 29, 2015 | 20.02 | 20.70 | 19.63 | 20.66 | 623,398 | +0.95(+4.84%) |
Jul 28, 2015 | 19.35 | 19.81 | 19.07 | 19.71 | 617,582 | +0.49(+2.52%) |
Jul 27, 2015 | 19.59 | 19.71 | 19.10 | 19.22 | 430,320 | -0.46(-2.33%) |
Jul 24, 2015 | 19.85 | 20.23 | 19.65 | 19.68 | 428,778 | -0.14(-0.72%) |
Jul 23, 2015 | 20.07 | 20.24 | 19.78 | 19.82 | 302,708 | -0.18(-0.89%) |
Jul 22, 2015 | 20.15 | 20.26 | 19.96 | 20.00 | 294,580 | -0.19(-0.92%) |
Jul 21, 2015 | 20.36 | 20.37 | 20.07 | 20.19 | 333,595 | +0.08(+0.39%) |
Jul 20, 2015 | 20.50 | 20.50 | 20.05 | 20.11 | 269,018 | -0.30(-1.49%) |
Jul 17, 2015 | 20.41 | 20.49 | 20.24 | 20.41 | 211,035 | +0.02(+0.09%) |
Jul 16, 2015 | 20.24 | 20.53 | 20.21 | 20.39 | 209,469 | +0.26(+1.29%) |
Jul 15, 2015 | 20.33 | 20.34 | 19.99 | 20.13 | 363,372 | -0.16(-0.79%) |
Jul 14, 2015 | 20.19 | 20.34 | 20.07 | 20.29 | 264,526 | +0.13(+0.62%) |
Jul 13, 2015 | 19.93 | 20.20 | 19.70 | 20.17 | 303,763 | +0.45(+2.26%) |
Jul 10, 2015 | 19.89 | 20.05 | 19.62 | 19.72 | 432,585 | +0.01(+0.07%) |
Jul 09, 2015 | 19.90 | 20.04 | 19.58 | 19.71 | 430,015 | +0.00(+0.00%) |
Jul 08, 2015 | 20.36 | 20.36 | 19.63 | 19.71 | 499,188 | -0.52(-2.57%) |
Jul 07, 2015 | 19.97 | 20.27 | 19.71 | 20.23 | 441,786 | +0.28(+1.39%) |
Jul 06, 2015 | 20.05 | 20.19 | 19.71 | 19.95 | 643,380 | -0.10(-0.50%) |
Jul 02, 2015 | 20.27 | 20.05 | 20.05 | 20.05 | 395,208 | -0.09(-0.43%) |
Jul 01, 2015 | 20.31 | 20.36 | 19.97 | 20.14 | 481,651 | +0.01(+0.06%) |
Jun 30, 2015 | 20.46 | 20.54 | 20.00 | 20.13 | 644,566 | -0.19(-0.94%) |
Jun 29, 2015 | 20.52 | 20.52 | 20.16 | 20.32 | 881,160 | -0.35(-1.68%) |
Jun 26, 2015 | 20.81 | 20.86 | 20.64 | 20.66 | 1,391,545 | -0.09(-0.42%) |
Jun 25, 2015 | 20.62 | 20.77 | 20.54 | 20.75 | 470,642 | +0.15(+0.74%) |
Jun 24, 2015 | 20.48 | 20.67 | 20.44 | 20.60 | 441,793 | +0.01(+0.04%) |
Jun 23, 2015 | 20.65 | 20.70 | 20.42 | 20.59 | 522,783 | +0.03(+0.13%) |
Jun 22, 2015 | 20.72 | 20.78 | 20.49 | 20.56 | 491,877 | -0.08(-0.40%) |
Jun 19, 2015 | 20.21 | 20.68 | 19.90 | 20.65 | 829,268 | +0.47(+2.34%) |
Jun 18, 2015 | 20.27 | 20.50 | 20.13 | 20.17 | 225,652 | -0.01(-0.04%) |
Jun 17, 2015 | 20.17 | 20.29 | 20.05 | 20.18 | 256,710 | +0.07(+0.37%) |
Jun 16, 2015 | 19.96 | 20.15 | 19.91 | 20.11 | 518,596 | +0.17(+0.85%) |
Jun 15, 2015 | 19.96 | 20.10 | 19.80 | 19.94 | 395,718 | -0.21(-1.05%) |
Jun 12, 2015 | 19.98 | 20.20 | 19.93 | 20.15 | 348,330 | +0.06(+0.30%) |
Jun 11, 2015 | 19.99 | 20.10 | 19.75 | 20.09 | 511,058 | +0.18(+0.89%) |
Jun 10, 2015 | 19.60 | 19.93 | 19.54 | 19.91 | 770,774 | +0.42(+2.16%) |
Jun 09, 2015 | 19.75 | 19.75 | 19.49 | 19.49 | 397,678 | -0.25(-1.25%) |
Jun 08, 2015 | 19.53 | 20.20 | 19.45 | 19.74 | 462,613 | +0.49(+2.52%) |
Jun 05, 2015 | 19.09 | 19.34 | 18.87 | 19.26 | 270,528 | +0.22(+1.16%) |
Jun 04, 2015 | 19.27 | 19.40 | 18.98 | 19.03 | 372,768 | -0.33(-1.70%) |
Jun 03, 2015 | 18.90 | 19.37 | 18.86 | 19.36 | 431,659 | +0.32(+1.71%) |
Jun 02, 2015 | 19.19 | 19.29 | 19.02 | 19.04 | 403,062 | -0.18(-0.92%) |
Jun 01, 2015 | 19.19 | 19.22 | 18.82 | 19.22 | 360,600 | +0.11(+0.57%) |
May 29, 2015 | 19.19 | 19.26 | 18.95 | 19.11 | 428,729 | -0.04(-0.23%) |
May 28, 2015 | 19.09 | 19.28 | 19.03 | 19.15 | 281,992 | -0.03(-0.14%) |
May 27, 2015 | 19.29 | 19.30 | 19.02 | 19.18 | 351,904 | -0.04(-0.23%) |
May 26, 2015 | 19.08 | 19.45 | 18.99 | 19.22 | 712,945 | +0.00(+0.02%) |
May 22, 2015 | 18.99 | 19.22 | 19.22 | 19.22 | 651,909 | +0.16(+0.84%) |
May 21, 2015 | 19.10 | 19.25 | 18.65 | 19.06 | 909,132 | -0.03(-0.18%) |
May 20, 2015 | 19.29 | 19.47 | 18.94 | 19.09 | 777,155 | -0.26(-1.37%) |
May 19, 2015 | 19.51 | 19.68 | 19.12 | 19.35 | 462,449 | -0.21(-1.06%) |
May 18, 2015 | 19.77 | 19.85 | 19.53 | 19.56 | 521,096 | -0.20(-1.03%) |
May 15, 2015 | 19.72 | 19.78 | 19.62 | 19.77 | 640,933 | +0.03(+0.15%) |
May 14, 2015 | 19.40 | 19.75 | 19.34 | 19.74 | 337,709 | +0.39(+2.02%) |
May 13, 2015 | 19.34 | 19.45 | 19.13 | 19.35 | 403,366 | +0.05(+0.25%) |
May 12, 2015 | 19.23 | 19.41 | 18.98 | 19.30 | 435,114 | +0.04(+0.20%) |
May 11, 2015 | 19.45 | 19.53 | 19.21 | 19.26 | 276,993 | -0.18(-0.95%) |
May 08, 2015 | 19.38 | 19.57 | 19.23 | 19.44 | 387,471 | +0.25(+1.29%) |
May 07, 2015 | 19.26 | 19.41 | 19.09 | 19.20 | 295,513 | -0.10(-0.53%) |
May 06, 2015 | 19.48 | 19.57 | 19.12 | 19.30 | 435,023 | -0.12(-0.62%) |
May 05, 2015 | 19.47 | 19.69 | 19.26 | 19.42 | 645,751 | -0.08(-0.39%) |
May 04, 2015 | 19.77 | 19.77 | 19.49 | 19.50 | 540,892 | +0.12(+0.60%) |
May 01, 2015 | 19.28 | 19.64 | 19.19 | 19.38 | 446,491 | +0.24(+1.23%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.07 | 19.14 | 1,148,172 | -0.80(-4.01%) |
Apr 29, 2015 | 19.23 | 20.23 | 19.18 | 19.94 | 1,758,384 | +0.25(+1.26%) |
Apr 28, 2015 | 19.55 | 19.81 | 19.39 | 19.70 | 503,361 | +0.06(+0.33%) |
Apr 27, 2015 | 19.76 | 19.98 | 19.59 | 19.63 | 625,455 | -0.12(-0.58%) |
Apr 24, 2015 | 19.66 | 19.81 | 19.53 | 19.75 | 421,875 | +0.06(+0.30%) |
Apr 23, 2015 | 19.45 | 19.77 | 19.45 | 19.69 | 460,290 | +0.21(+1.10%) |
Apr 22, 2015 | 19.33 | 19.62 | 19.24 | 19.47 | 497,426 | +0.23(+1.18%) |
Apr 21, 2015 | 19.53 | 19.58 | 19.24 | 19.25 | 584,864 | -0.15(-0.77%) |
Apr 20, 2015 | 19.39 | 19.52 | 19.27 | 19.40 | 422,733 | +0.06(+0.29%) |
Apr 17, 2015 | 19.56 | 19.57 | 19.16 | 19.34 | 453,695 | -0.28(-1.42%) |
Apr 16, 2015 | 19.71 | 19.82 | 19.48 | 19.62 | 397,363 | -0.06(-0.33%) |
Apr 15, 2015 | 19.94 | 20.16 | 19.65 | 19.68 | 626,747 | -0.36(-1.81%) |
Apr 14, 2015 | 19.86 | 20.16 | 19.81 | 20.05 | 1,298,584 | +0.12(+0.62%) |
Apr 13, 2015 | 19.88 | 20.13 | 19.83 | 19.92 | 640,950 | -0.07(-0.34%) |
Apr 10, 2015 | 19.93 | 20.09 | 19.84 | 19.99 | 301,963 | +0.07(+0.34%) |
Apr 09, 2015 | 20.00 | 20.15 | 19.61 | 19.92 | 555,926 | -0.14(-0.68%) |
Apr 08, 2015 | 19.86 | 20.11 | 19.64 | 20.06 | 926,621 | +0.05(+0.26%) |
Apr 07, 2015 | 19.97 | 20.35 | 19.56 | 20.01 | 3,542,971 | -0.09(-0.45%) |
Apr 06, 2015 | 19.91 | 20.36 | 19.91 | 20.10 | 1,303,462 | +0.11(+0.53%) |
Apr 02, 2015 | 19.56 | 19.99 | 19.99 | 19.99 | 949,858 | +0.33(+1.67%) |
Apr 01, 2015 | 19.44 | 19.69 | 19.37 | 19.66 | 613,100 | +0.23(+1.19%) |
Mar 31, 2015 | 19.40 | 19.70 | 19.40 | 19.43 | 611,947 | -0.03(-0.15%) |
Mar 30, 2015 | 19.62 | 19.71 | 19.36 | 19.46 | 1,280,708 | +0.05(+0.24%) |
Mar 27, 2015 | 19.52 | 19.57 | 19.32 | 19.41 | 353,730 | -0.04(-0.22%) |
Mar 26, 2015 | 19.59 | 19.73 | 19.41 | 19.46 | 431,163 | -0.18(-0.91%) |
Mar 25, 2015 | 19.88 | 19.88 | 19.53 | 19.64 | 540,527 | -0.18(-0.93%) |
Mar 24, 2015 | 20.03 | 20.07 | 19.58 | 19.82 | 353,022 | -0.12(-0.62%) |
Mar 23, 2015 | 20.00 | 20.18 | 19.94 | 19.94 | 469,431 | -0.12(-0.58%) |
Mar 20, 2015 | 19.73 | 20.16 | 19.67 | 20.06 | 855,218 | +0.48(+2.47%) |
Mar 19, 2015 | 19.77 | 19.85 | 19.53 | 19.58 | 265,756 | -0.12(-0.61%) |
Mar 18, 2015 | 19.54 | 19.91 | 19.49 | 19.70 | 540,918 | +0.15(+0.74%) |
Mar 17, 2015 | 19.52 | 19.63 | 19.17 | 19.55 | 1,131,690 | -0.07(-0.35%) |
Mar 16, 2015 | 19.55 | 19.82 | 19.45 | 19.62 | 675,707 | +0.22(+1.15%) |
Mar 13, 2015 | 19.79 | 19.79 | 19.40 | 19.40 | 1,106,942 | -0.36(-1.84%) |
Mar 12, 2015 | 19.62 | 20.13 | 19.53 | 19.76 | 1,526,110 | +0.30(+1.56%) |
Mar 11, 2015 | 19.38 | 19.53 | 19.26 | 19.46 | 806,733 | +0.08(+0.40%) |
Mar 10, 2015 | 19.42 | 19.74 | 19.26 | 19.38 | 725,647 | -0.24(-1.20%) |
Mar 09, 2015 | 19.79 | 19.96 | 19.42 | 19.61 | 1,003,342 | -0.14(-0.69%) |
Mar 06, 2015 | 19.97 | 20.27 | 19.70 | 19.75 | 500,692 | -0.26(-1.30%) |
Mar 05, 2015 | 19.67 | 20.27 | 19.61 | 20.01 | 1,056,090 | +0.33(+1.69%) |
Mar 04, 2015 | 19.28 | 19.83 | 20.57 | 19.68 | 2,244,599 | -0.89(-4.32%) |
Mar 03, 2015 | 20.50 | 20.70 | 20.45 | 20.57 | 1,095,715 | +0.09(+0.46%) |
Mar 02, 2015 | 20.62 | 20.65 | 20.03 | 20.47 | 797,405 | -0.26(-1.24%) |
Feb 27, 2015 | 21.15 | 21.15 | 20.64 | 20.73 | 700,740 | -0.47(-2.20%) |
Feb 26, 2015 | 20.59 | 21.32 | 20.49 | 21.20 | 870,867 | +0.68(+3.29%) |
Feb 25, 2015 | 19.88 | 20.67 | 19.77 | 20.52 | 654,248 | +0.70(+3.54%) |
Feb 24, 2015 | 19.99 | 20.26 | 19.78 | 19.82 | 720,109 | -0.27(-1.32%) |
Feb 23, 2015 | 20.28 | 20.35 | 20.03 | 20.09 | 444,716 | -0.25(-1.24%) |
Feb 20, 2015 | 20.26 | 20.47 | 20.13 | 20.34 | 593,752 | +0.08(+0.38%) |
Feb 19, 2015 | 19.81 | 20.32 | 19.81 | 20.26 | 436,174 | +0.41(+2.07%) |
Feb 18, 2015 | 19.62 | 19.93 | 19.61 | 19.85 | 529,428 | +0.12(+0.63%) |
Feb 17, 2015 | 19.66 | 19.97 | 19.50 | 19.73 | 381,740 | -0.00(-0.02%) |
Feb 13, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 517,742 | -0.03(-0.17%) |
Feb 12, 2015 | 19.11 | 19.83 | 19.02 | 19.76 | 1,496,255 | +0.71(+3.75%) |
Feb 11, 2015 | 19.95 | 19.95 | 18.95 | 19.05 | 1,077,092 | -0.85(-4.29%) |
Feb 10, 2015 | 19.69 | 20.01 | 19.55 | 19.91 | 522,056 | +0.34(+1.71%) |
Feb 09, 2015 | 19.66 | 19.74 | 19.38 | 19.57 | 332,876 | -0.24(-1.23%) |
Feb 06, 2015 | 19.89 | 20.21 | 19.75 | 19.81 | 264,383 | -0.04(-0.19%) |
Feb 05, 2015 | 19.52 | 19.97 | 19.41 | 19.85 | 321,780 | +0.34(+1.76%) |
Feb 04, 2015 | 19.11 | 19.95 | 19.11 | 19.51 | 768,674 | -0.39(-1.97%) |
Feb 03, 2015 | 20.07 | 20.56 | 19.68 | 19.90 | 1,644,569 | -0.81(-3.93%) |
Feb 02, 2015 | 20.15 | 20.77 | 20.03 | 20.72 | 519,501 | +0.75(+3.75%) |
Jan 30, 2015 | 19.96 | 20.33 | 19.96 | 19.97 | 743,625 | -0.17(-0.82%) |
Jan 29, 2015 | 20.10 | 20.26 | 19.82 | 20.13 | 392,814 | +0.00(+0.02%) |
Jan 28, 2015 | 20.79 | 20.80 | 20.01 | 20.13 | 306,927 | -0.49(-2.37%) |
Jan 27, 2015 | 20.42 | 20.83 | 20.41 | 20.62 | 292,416 | -0.11(-0.52%) |
Jan 26, 2015 | 20.18 | 21.04 | 20.05 | 20.72 | 534,387 | +0.52(+2.56%) |
Jan 23, 2015 | 20.17 | 20.35 | 20.10 | 20.21 | 234,929 | +0.00(+0.02%) |
Jan 22, 2015 | 19.69 | 20.46 | 19.52 | 20.20 | 571,340 | +0.57(+2.89%) |
Jan 21, 2015 | 19.70 | 20.03 | 19.41 | 19.64 | 318,778 | -0.13(-0.67%) |
Jan 20, 2015 | 19.66 | 19.90 | 19.39 | 19.77 | 351,795 | +0.19(+0.95%) |
Jan 16, 2015 | 19.15 | 19.62 | 18.94 | 19.58 | 455,899 | +0.36(+1.85%) |
Jan 15, 2015 | 19.72 | 20.00 | 19.10 | 19.23 | 691,786 | -0.48(-2.41%) |
Jan 14, 2015 | 19.87 | 19.89 | 19.33 | 19.70 | 735,447 | -0.36(-1.81%) |
Jan 13, 2015 | 20.08 | 20.35 | 19.91 | 20.07 | 740,958 | +0.23(+1.17%) |
Jan 12, 2015 | 19.97 | 20.00 | 19.63 | 19.84 | 303,804 | -0.08(-0.42%) |
Jan 09, 2015 | 20.14 | 20.26 | 19.81 | 19.92 | 350,083 | -0.22(-1.11%) |
Jan 08, 2015 | 20.13 | 20.44 | 20.12 | 20.14 | 362,555 | -0.13(-0.63%) |
Jan 07, 2015 | 19.96 | 20.36 | 19.91 | 20.27 | 488,531 | +0.31(+1.53%) |
Jan 06, 2015 | 20.35 | 20.42 | 19.75 | 19.96 | 714,563 | -0.39(-1.91%) |
Jan 05, 2015 | 20.77 | 20.85 | 20.08 | 20.35 | 612,671 | -0.58(-2.77%) |
Jan 02, 2015 | 20.94 | 21.07 | 20.70 | 20.93 | 279,862 | +0.03(+0.14%) |
Dec 31, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 272,443 | +0.09(+0.44%) |
Dec 30, 2014 | 20.89 | 21.06 | 20.61 | 20.81 | 207,900 | -0.10(-0.47%) |
Dec 29, 2014 | 20.80 | 20.99 | 20.77 | 20.91 | 352,650 | +0.08(+0.38%) |
Dec 26, 2014 | 20.46 | 20.89 | 20.43 | 20.83 | 167,590 | +0.34(+1.66%) |
Dec 24, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 227,237 | -0.11(-0.54%) |
Dec 23, 2014 | 20.62 | 20.81 | 20.53 | 20.60 | 229,611 | +0.02(+0.10%) |
Dec 22, 2014 | 20.40 | 20.66 | 20.33 | 20.58 | 265,802 | +0.18(+0.87%) |
Dec 19, 2014 | 20.34 | 20.50 | 20.11 | 20.41 | 637,522 | +0.22(+1.09%) |
Dec 18, 2014 | 19.96 | 20.36 | 19.96 | 20.19 | 545,979 | +0.53(+2.72%) |
Dec 17, 2014 | 19.13 | 19.72 | 19.09 | 19.65 | 685,128 | +0.49(+2.57%) |
Dec 16, 2014 | 19.44 | 19.64 | 19.12 | 19.16 | 465,708 | -0.32(-1.64%) |
Dec 15, 2014 | 19.52 | 19.71 | 19.44 | 19.48 | 723,144 | +0.03(+0.17%) |
Dec 12, 2014 | 19.87 | 20.18 | 19.41 | 19.45 | 741,398 | -0.65(-3.23%) |
Dec 11, 2014 | 20.15 | 20.45 | 20.00 | 20.10 | 391,740 | -0.04(-0.21%) |
Dec 10, 2014 | 20.56 | 20.75 | 20.03 | 20.14 | 634,058 | -0.54(-2.60%) |
Dec 09, 2014 | 20.90 | 20.94 | 20.44 | 20.67 | 515,041 | -0.34(-1.63%) |
Dec 08, 2014 | 21.10 | 21.27 | 20.81 | 21.02 | 480,020 | -0.07(-0.35%) |
Dec 05, 2014 | 20.85 | 21.20 | 20.85 | 21.09 | 571,222 | +0.21(+1.01%) |
Dec 04, 2014 | 21.05 | 21.22 | 20.79 | 20.88 | 459,940 | -0.27(-1.29%) |
Dec 03, 2014 | 20.93 | 21.21 | 20.93 | 21.15 | 442,886 | +0.16(+0.77%) |
Dec 02, 2014 | 20.66 | 21.02 | 20.64 | 20.99 | 325,595 | +0.39(+1.89%) |
Dec 01, 2014 | 21.27 | 21.32 | 20.56 | 20.60 | 1,210,139 | -0.80(-3.75%) |
Nov 28, 2014 | 21.78 | 21.97 | 21.39 | 21.41 | 218,295 | -0.40(-1.82%) |
Nov 26, 2014 | 21.68 | 21.80 | 21.80 | 21.80 | 797,265 | +0.24(+1.13%) |
Nov 25, 2014 | 21.26 | 21.59 | 21.08 | 21.56 | 970,739 | +0.26(+1.20%) |
Nov 24, 2014 | 21.48 | 21.51 | 21.26 | 21.30 | 749,770 | -0.00(-0.02%) |
Nov 21, 2014 | 21.20 | 21.44 | 21.18 | 21.31 | 1,273,035 | -0.10(-0.48%) |
Nov 20, 2014 | 21.27 | 21.44 | 21.16 | 21.41 | 969,767 | +0.07(+0.33%) |
Nov 19, 2014 | 21.27 | 21.43 | 21.02 | 21.34 | 969,182 | +0.02(+0.10%) |
Nov 18, 2014 | 21.39 | 21.61 | 21.22 | 21.32 | 583,260 | -0.01(-0.04%) |
Nov 17, 2014 | 21.35 | 21.59 | 21.17 | 21.33 | 846,218 | -0.02(-0.10%) |
Nov 14, 2014 | 21.54 | 21.80 | 21.30 | 21.35 | 980,414 | -0.12(-0.58%) |
Nov 13, 2014 | 21.23 | 21.48 | 21.18 | 21.47 | 985,456 | +0.33(+1.57%) |
Nov 12, 2014 | 20.14 | 21.15 | 20.13 | 21.14 | 1,471,082 | +1.19(+5.97%) |
Nov 11, 2014 | 19.71 | 20.09 | 19.71 | 19.95 | 893,589 | +0.20(+1.01%) |
Nov 10, 2014 | 19.75 | 19.95 | 19.64 | 19.75 | 1,007,794 | +0.02(+0.12%) |
Nov 07, 2014 | 19.63 | 19.79 | 19.56 | 19.73 | 1,180,787 | +0.05(+0.27%) |
Nov 06, 2014 | 19.63 | 19.83 | 19.56 | 19.67 | 566,621 | +0.05(+0.25%) |
Nov 05, 2014 | 19.71 | 19.90 | 19.57 | 19.62 | 901,528 | +0.00(+0.00%) |
Nov 04, 2014 | 19.76 | 19.82 | 19.43 | 19.62 | 498,061 | -0.17(-0.87%) |