Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.09 | 17.28 | 17.09 | 17.25 | 388,042 | +0.19(+1.14%) |
Nov 27, 2015 | 17.14 | 17.19 | 17.04 | 17.05 | 182,393 | -0.05(-0.29%) |
Nov 25, 2015 | 17.12 | 17.10 | 17.10 | 17.10 | 1,414,558 | +0.12(+0.68%) |
Nov 24, 2015 | 17.02 | 17.14 | 16.92 | 16.99 | 582,936 | -0.01(-0.05%) |
Nov 23, 2015 | 16.87 | 17.11 | 16.79 | 17.00 | 775,784 | +0.14(+0.85%) |
Nov 20, 2015 | 17.04 | 17.08 | 16.76 | 16.85 | 1,232,746 | -0.12(-0.74%) |
Nov 19, 2015 | 17.01 | 17.12 | 16.94 | 16.98 | 404,921 | +0.32(+1.89%) |
Nov 18, 2015 | 16.47 | 16.71 | 16.39 | 16.66 | 414,159 | +0.12(+0.71%) |
Nov 17, 2015 | 16.22 | 16.70 | 16.12 | 16.55 | 463,814 | +0.07(+0.44%) |
Nov 16, 2015 | 16.58 | 16.64 | 16.31 | 16.47 | 346,491 | -0.05(-0.29%) |
Nov 13, 2015 | 16.36 | 16.60 | 16.35 | 16.52 | 516,287 | +0.29(+1.76%) |
Nov 12, 2015 | 16.13 | 16.42 | 16.13 | 16.24 | 427,899 | +0.22(+1.37%) |
Nov 11, 2015 | 15.99 | 16.06 | 15.94 | 16.02 | 331,834 | -0.10(-0.59%) |
Nov 10, 2015 | 16.02 | 16.32 | 16.00 | 16.11 | 353,688 | +0.11(+0.71%) |
Nov 09, 2015 | 15.90 | 16.20 | 15.84 | 16.00 | 779,704 | -0.27(-1.63%) |
Nov 06, 2015 | 16.46 | 16.46 | 16.15 | 16.26 | 1,059,044 | -0.74(-4.34%) |
Nov 05, 2015 | 17.12 | 17.12 | 16.80 | 17.00 | 284,940 | -0.15(-0.86%) |
Nov 04, 2015 | 17.16 | 17.32 | 16.96 | 17.15 | 391,349 | +0.06(+0.33%) |
Nov 03, 2015 | 17.37 | 17.40 | 17.00 | 17.09 | 710,087 | -0.41(-2.33%) |
Nov 02, 2015 | 17.45 | 17.59 | 17.40 | 17.50 | 674,115 | -0.23(-1.30%) |
Oct 30, 2015 | 17.51 | 17.76 | 17.45 | 17.73 | 640,039 | +0.35(+2.02%) |
Oct 29, 2015 | 17.93 | 17.95 | 17.29 | 17.38 | 956,087 | -0.84(-4.63%) |
Oct 28, 2015 | 18.43 | 18.44 | 18.00 | 18.22 | 676,077 | -0.21(-1.16%) |
Oct 27, 2015 | 18.52 | 18.70 | 18.38 | 18.44 | 561,250 | +0.14(+0.78%) |
Oct 26, 2015 | 18.24 | 18.39 | 18.23 | 18.29 | 507,027 | +0.31(+1.71%) |
Oct 23, 2015 | 17.92 | 18.06 | 17.82 | 17.98 | 883,741 | -0.45(-2.44%) |
Oct 22, 2015 | 18.33 | 18.65 | 18.10 | 18.43 | 749,671 | +0.10(+0.53%) |
Oct 21, 2015 | 18.14 | 18.39 | 18.09 | 18.34 | 678,494 | +0.55(+3.07%) |
Oct 20, 2015 | 17.80 | 17.86 | 17.71 | 17.79 | 535,080 | -0.35(-1.95%) |
Oct 19, 2015 | 18.23 | 18.31 | 17.85 | 18.14 | 536,398 | -0.14(-0.78%) |
Oct 16, 2015 | 18.43 | 18.52 | 18.27 | 18.29 | 896,233 | -0.02(-0.10%) |
Oct 15, 2015 | 18.44 | 18.52 | 18.23 | 18.30 | 557,242 | -0.22(-1.18%) |
Oct 14, 2015 | 18.19 | 18.57 | 18.04 | 18.52 | 602,351 | +0.46(+2.54%) |
Oct 13, 2015 | 18.12 | 18.15 | 17.83 | 18.06 | 425,787 | +0.08(+0.44%) |
Oct 12, 2015 | 17.92 | 18.07 | 17.86 | 17.98 | 448,787 | +0.39(+2.23%) |
Oct 09, 2015 | 17.46 | 17.73 | 17.42 | 17.59 | 825,792 | +0.12(+0.70%) |
Oct 08, 2015 | 18.05 | 18.07 | 17.32 | 17.47 | 917,328 | -0.45(-2.49%) |
Oct 07, 2015 | 17.80 | 18.04 | 17.69 | 17.92 | 498,406 | -0.16(-0.89%) |
Oct 06, 2015 | 17.71 | 18.17 | 17.65 | 18.08 | 1,182,240 | +0.20(+1.10%) |
Oct 05, 2015 | 18.23 | 18.27 | 17.81 | 17.88 | 1,123,709 | -0.71(-3.83%) |
Oct 02, 2015 | 19.06 | 19.33 | 18.45 | 18.59 | 1,060,552 | +0.33(+1.79%) |
Oct 01, 2015 | 18.41 | 18.58 | 18.21 | 18.27 | 741,461 | +0.22(+1.23%) |
Sep 30, 2015 | 17.98 | 18.16 | 17.86 | 18.04 | 480,649 | -0.20(-1.12%) |
Sep 29, 2015 | 18.03 | 18.36 | 17.93 | 18.25 | 788,201 | +0.17(+0.97%) |
Sep 28, 2015 | 17.48 | 18.14 | 17.48 | 18.07 | 766,224 | +0.86(+4.97%) |
Sep 25, 2015 | 17.28 | 17.36 | 17.08 | 17.22 | 650,405 | -0.44(-2.52%) |
Sep 24, 2015 | 17.91 | 18.10 | 17.62 | 17.66 | 538,189 | +0.35(+2.02%) |
Sep 23, 2015 | 17.22 | 17.41 | 16.99 | 17.31 | 444,487 | +0.01(+0.08%) |
Sep 22, 2015 | 17.19 | 17.55 | 17.05 | 17.30 | 486,999 | +0.66(+3.94%) |
Sep 21, 2015 | 17.02 | 17.05 | 16.48 | 16.64 | 1,002,718 | -0.82(-4.68%) |
Sep 18, 2015 | 17.14 | 17.51 | 17.08 | 17.46 | 718,055 | +0.74(+4.44%) |
Sep 17, 2015 | 16.15 | 16.77 | 16.09 | 16.72 | 1,205,796 | +0.60(+3.71%) |
Sep 16, 2015 | 16.21 | 16.36 | 16.02 | 16.12 | 459,647 | -0.20(-1.20%) |
Sep 15, 2015 | 17.01 | 17.05 | 16.25 | 16.31 | 1,109,012 | -0.98(-5.65%) |
Sep 14, 2015 | 17.45 | 17.54 | 17.17 | 17.29 | 541,787 | +0.08(+0.49%) |
Sep 11, 2015 | 17.23 | 17.51 | 17.20 | 17.21 | 632,013 | +0.31(+1.81%) |
Sep 10, 2015 | 17.04 | 17.12 | 16.83 | 16.90 | 708,672 | -0.32(-1.86%) |
Sep 09, 2015 | 16.50 | 17.36 | 16.45 | 17.22 | 1,232,544 | +0.20(+1.17%) |
Sep 08, 2015 | 17.23 | 17.30 | 16.96 | 17.02 | 847,663 | -0.76(-4.28%) |
Sep 04, 2015 | 17.67 | 17.78 | 17.78 | 17.78 | 2,245,302 | +0.47(+2.74%) |
Sep 03, 2015 | 17.26 | 17.36 | 16.96 | 17.31 | 467,703 | +0.24(+1.41%) |
Sep 02, 2015 | 17.28 | 17.48 | 17.03 | 17.07 | 467,796 | -0.43(-2.45%) |
Sep 01, 2015 | 17.34 | 17.55 | 17.09 | 17.50 | 1,628,263 | +0.33(+1.93%) |
Aug 31, 2015 | 18.00 | 18.03 | 17.13 | 17.17 | 1,094,920 | -0.37(-2.08%) |
Aug 28, 2015 | 17.90 | 18.04 | 17.52 | 17.53 | 515,423 | +0.11(+0.61%) |
Aug 27, 2015 | 17.33 | 17.78 | 17.27 | 17.43 | 655,009 | +0.06(+0.34%) |
Aug 26, 2015 | 17.87 | 18.08 | 17.13 | 17.37 | 930,041 | -1.09(-5.89%) |
Aug 25, 2015 | 18.54 | 18.64 | 18.10 | 18.45 | 828,645 | -0.95(-4.89%) |
Aug 24, 2015 | 20.39 | 20.57 | 19.15 | 19.40 | 1,468,662 | +0.01(+0.05%) |
Aug 21, 2015 | 19.30 | 19.56 | 19.04 | 19.39 | 1,489,364 | +0.17(+0.87%) |
Aug 20, 2015 | 18.93 | 19.26 | 18.86 | 19.22 | 763,936 | +0.56(+3.01%) |
Aug 19, 2015 | 17.92 | 18.73 | 17.90 | 18.66 | 842,420 | +0.54(+2.97%) |
Aug 18, 2015 | 18.26 | 18.47 | 18.06 | 18.12 | 556,170 | -0.44(-2.36%) |
Aug 17, 2015 | 18.66 | 18.82 | 18.52 | 18.56 | 520,189 | +0.24(+1.32%) |
Aug 14, 2015 | 18.11 | 18.49 | 17.99 | 18.32 | 762,878 | +0.12(+0.69%) |
Aug 13, 2015 | 18.26 | 18.53 | 18.03 | 18.19 | 687,921 | -0.19(-1.02%) |
Aug 12, 2015 | 18.76 | 19.11 | 18.35 | 18.38 | 1,612,830 | -0.28(-1.52%) |
Aug 11, 2015 | 18.49 | 18.83 | 18.43 | 18.67 | 1,394,332 | +0.81(+4.56%) |
Aug 10, 2015 | 18.12 | 18.17 | 17.72 | 17.85 | 846,525 | -0.64(-3.47%) |
Aug 07, 2015 | 18.06 | 18.58 | 18.06 | 18.49 | 596,345 | +0.69(+3.86%) |
Aug 06, 2015 | 17.50 | 17.86 | 17.50 | 17.81 | 644,161 | +0.44(+2.56%) |
Aug 05, 2015 | 17.42 | 17.47 | 17.16 | 17.36 | 681,466 | -0.41(-2.28%) |
Aug 04, 2015 | 18.00 | 18.05 | 17.71 | 17.77 | 553,860 | -0.45(-2.46%) |
Aug 03, 2015 | 17.67 | 18.28 | 17.67 | 18.22 | 1,029,840 | +0.56(+3.20%) |
Jul 31, 2015 | 17.62 | 17.78 | 17.44 | 17.65 | 821,823 | +0.39(+2.27%) |
Jul 30, 2015 | 17.06 | 17.37 | 17.05 | 17.26 | 581,102 | +0.39(+2.29%) |
Jul 29, 2015 | 17.02 | 17.06 | 16.75 | 16.88 | 682,665 | -0.20(-1.14%) |
Jul 28, 2015 | 17.04 | 17.22 | 16.96 | 17.07 | 727,593 | -0.38(-2.16%) |
Jul 27, 2015 | 17.50 | 17.54 | 17.20 | 17.45 | 771,331 | +0.26(+1.52%) |
Jul 24, 2015 | 17.21 | 17.23 | 16.97 | 17.19 | 686,069 | +0.14(+0.81%) |
Jul 23, 2015 | 16.44 | 17.07 | 16.37 | 17.05 | 985,340 | +0.62(+3.80%) |
Jul 22, 2015 | 16.17 | 16.53 | 16.17 | 16.42 | 580,215 | +0.29(+1.78%) |
Jul 21, 2015 | 15.64 | 16.14 | 15.64 | 16.14 | 446,573 | +0.25(+1.60%) |
Jul 20, 2015 | 15.90 | 16.02 | 15.74 | 15.88 | 557,410 | -0.20(-1.23%) |
Jul 17, 2015 | 15.92 | 16.14 | 15.92 | 16.08 | 1,059,163 | +0.25(+1.61%) |
Jul 16, 2015 | 15.34 | 15.84 | 15.34 | 15.82 | 855,600 | +0.32(+2.08%) |
Jul 15, 2015 | 15.04 | 15.59 | 15.02 | 15.50 | 741,906 | +0.48(+3.18%) |
Jul 14, 2015 | 15.00 | 15.08 | 14.88 | 15.02 | 561,502 | +0.13(+0.90%) |
Jul 13, 2015 | 14.77 | 15.16 | 14.76 | 14.89 | 1,068,833 | -0.14(-0.95%) |
Jul 10, 2015 | 15.01 | 15.28 | 14.90 | 15.03 | 1,457,330 | -0.75(-4.77%) |
Jul 09, 2015 | 16.12 | 16.26 | 15.74 | 15.79 | 601,941 | -0.99(-5.92%) |
Jul 08, 2015 | 16.66 | 16.87 | 16.45 | 16.78 | 1,839,331 | +0.44(+2.71%) |
Jul 07, 2015 | 16.48 | 16.82 | 16.23 | 16.34 | 1,246,231 | +0.45(+2.83%) |
Jul 06, 2015 | 15.87 | 16.08 | 15.48 | 15.89 | 1,315,993 | +0.81(+5.35%) |
Jul 02, 2015 | 15.20 | 15.08 | 15.08 | 15.08 | 2,645,682 | +0.16(+1.08%) |
Jul 01, 2015 | 15.04 | 15.20 | 14.84 | 14.92 | 1,082,899 | -0.65(-4.15%) |
Jun 30, 2015 | 15.53 | 16.04 | 15.49 | 15.57 | 1,357,376 | -0.27(-1.70%) |
Jun 29, 2015 | 15.39 | 16.01 | 15.20 | 15.84 | 1,727,551 | +1.13(+7.66%) |
Jun 26, 2015 | 14.90 | 14.95 | 14.57 | 14.71 | 1,141,294 | -0.51(-3.37%) |
Jun 25, 2015 | 15.26 | 15.43 | 15.09 | 15.22 | 604,670 | -0.15(-0.99%) |
Jun 24, 2015 | 15.21 | 15.46 | 15.09 | 15.37 | 645,687 | +0.37(+2.46%) |
Jun 23, 2015 | 14.91 | 15.39 | 14.90 | 15.00 | 826,815 | -0.29(-1.88%) |
Jun 22, 2015 | 15.75 | 15.88 | 15.25 | 15.29 | 1,214,796 | -0.97(-5.96%) |
Jun 19, 2015 | 16.04 | 16.31 | 16.04 | 16.26 | 1,000,473 | +0.59(+3.79%) |
Jun 18, 2015 | 15.57 | 15.73 | 15.34 | 15.67 | 913,554 | -0.24(-1.54%) |
Jun 17, 2015 | 16.04 | 16.09 | 15.52 | 15.91 | 772,640 | -0.37(-2.24%) |
Jun 16, 2015 | 16.09 | 16.28 | 15.82 | 16.28 | 666,800 | +0.39(+2.43%) |
Jun 15, 2015 | 16.22 | 16.27 | 15.75 | 15.89 | 819,901 | +0.05(+0.32%) |
Jun 12, 2015 | 15.70 | 16.26 | 15.66 | 15.84 | 1,210,686 | +0.03(+0.20%) |
Jun 11, 2015 | 15.29 | 15.82 | 15.17 | 15.81 | 1,164,012 | +0.91(+6.12%) |
Jun 10, 2015 | 15.04 | 15.13 | 14.79 | 14.90 | 989,714 | -0.40(-2.64%) |
Jun 09, 2015 | 15.50 | 15.52 | 15.12 | 15.30 | 908,351 | -0.36(-2.27%) |
Jun 08, 2015 | 15.87 | 15.93 | 15.63 | 15.66 | 582,596 | -0.05(-0.35%) |
Jun 05, 2015 | 15.81 | 16.11 | 15.63 | 15.71 | 1,057,078 | -0.59(-3.62%) |
Jun 04, 2015 | 15.99 | 16.40 | 15.98 | 16.30 | 1,443,621 | +0.59(+3.72%) |
Jun 03, 2015 | 16.06 | 16.14 | 15.58 | 15.72 | 1,675,232 | -0.77(-4.68%) |
Jun 02, 2015 | 16.82 | 16.83 | 16.35 | 16.49 | 947,665 | -0.73(-4.22%) |
Jun 01, 2015 | 17.62 | 17.73 | 17.04 | 17.21 | 1,386,372 | -0.58(-3.24%) |
May 29, 2015 | 18.02 | 18.14 | 17.72 | 17.79 | 1,294,285 | +0.11(+0.62%) |
May 28, 2015 | 17.71 | 17.92 | 17.60 | 17.68 | 563,446 | -0.13(-0.75%) |
May 27, 2015 | 17.56 | 17.85 | 17.32 | 17.81 | 968,694 | +0.16(+0.89%) |
May 26, 2015 | 17.00 | 17.72 | 16.96 | 17.66 | 1,852,797 | +0.83(+4.96%) |
May 22, 2015 | 16.85 | 16.82 | 16.82 | 16.82 | 3,259,480 | +0.02(+0.14%) |
May 21, 2015 | 16.48 | 16.90 | 16.44 | 16.80 | 973,254 | +0.66(+4.10%) |
May 20, 2015 | 16.16 | 16.42 | 15.92 | 16.14 | 1,315,962 | +0.07(+0.44%) |
May 19, 2015 | 15.96 | 16.59 | 15.90 | 16.07 | 1,837,704 | -0.43(-2.61%) |
May 18, 2015 | 16.81 | 16.85 | 16.46 | 16.50 | 1,569,436 | -0.83(-4.81%) |
May 15, 2015 | 16.85 | 17.49 | 16.83 | 17.33 | 1,851,642 | +0.95(+5.83%) |
May 14, 2015 | 16.27 | 16.63 | 16.18 | 16.38 | 1,657,965 | +0.14(+0.88%) |
May 13, 2015 | 17.01 | 17.01 | 16.15 | 16.24 | 1,544,227 | -0.41(-2.44%) |
May 12, 2015 | 16.38 | 16.97 | 16.23 | 16.64 | 2,033,952 | +0.12(+0.74%) |
May 11, 2015 | 17.45 | 17.45 | 16.50 | 16.52 | 1,998,760 | -1.31(-7.35%) |
May 08, 2015 | 18.19 | 18.26 | 17.73 | 17.83 | 1,703,766 | +0.15(+0.87%) |
May 07, 2015 | 17.38 | 17.83 | 17.33 | 17.68 | 2,373,225 | +0.68(+4.02%) |
May 06, 2015 | 17.65 | 17.65 | 16.92 | 16.99 | 1,548,945 | -0.93(-5.20%) |
May 05, 2015 | 18.02 | 18.06 | 17.49 | 17.93 | 1,392,321 | -0.08(-0.45%) |
May 04, 2015 | 18.64 | 18.75 | 17.94 | 18.01 | 1,245,560 | -0.53(-2.87%) |
May 01, 2015 | 18.85 | 18.98 | 18.37 | 18.54 | 981,014 | -0.78(-4.03%) |
Apr 30, 2015 | 18.87 | 19.39 | 18.64 | 19.32 | 1,450,363 | +0.11(+0.59%) |
Apr 29, 2015 | 19.23 | 19.51 | 18.98 | 19.20 | 1,883,584 | -0.72(-3.62%) |
Apr 28, 2015 | 20.33 | 20.59 | 19.91 | 19.93 | 752,595 | -0.86(-4.11%) |
Apr 27, 2015 | 20.77 | 20.98 | 20.45 | 20.78 | 545,354 | -0.02(-0.09%) |
Apr 24, 2015 | 20.58 | 20.96 | 20.57 | 20.80 | 864,397 | +0.40(+1.95%) |
Apr 23, 2015 | 20.20 | 20.66 | 20.12 | 20.40 | 831,771 | +0.26(+1.31%) |
Apr 22, 2015 | 20.99 | 21.04 | 20.07 | 20.14 | 1,467,613 | -1.00(-4.72%) |
Apr 21, 2015 | 21.40 | 21.44 | 21.05 | 21.14 | 358,635 | -0.29(-1.33%) |
Apr 20, 2015 | 21.75 | 21.76 | 21.25 | 21.42 | 558,252 | -0.57(-2.59%) |
Apr 17, 2015 | 21.15 | 22.11 | 21.13 | 21.99 | 723,408 | +0.73(+3.45%) |
Apr 16, 2015 | 21.72 | 21.72 | 21.00 | 21.26 | 508,760 | -0.33(-1.53%) |
Apr 15, 2015 | 21.82 | 21.91 | 21.44 | 21.59 | 462,888 | -0.04(-0.20%) |
Apr 14, 2015 | 21.93 | 22.18 | 21.52 | 21.63 | 620,941 | +0.44(+2.09%) |
Apr 13, 2015 | 21.06 | 21.28 | 21.00 | 21.19 | 392,226 | +0.10(+0.47%) |
Apr 10, 2015 | 21.44 | 21.46 | 21.07 | 21.09 | 802,572 | +0.08(+0.37%) |
Apr 09, 2015 | 21.76 | 21.76 | 20.87 | 21.01 | 1,200,549 | -0.83(-3.78%) |
Apr 08, 2015 | 21.83 | 21.97 | 21.31 | 21.84 | 890,219 | +0.00(+0.00%) |
Apr 07, 2015 | 21.42 | 21.90 | 21.24 | 21.84 | 735,901 | +0.52(+2.44%) |
Apr 06, 2015 | 22.04 | 22.04 | 21.17 | 21.32 | 1,214,174 | -0.37(-1.69%) |
Apr 02, 2015 | 22.31 | 21.69 | 21.69 | 21.69 | 3,098,976 | -0.71(-3.18%) |
Apr 01, 2015 | 22.02 | 22.56 | 21.98 | 22.40 | 1,540,880 | +0.86(+4.01%) |
Mar 31, 2015 | 21.32 | 21.66 | 21.16 | 21.54 | 1,326,761 | +0.14(+0.66%) |
Mar 30, 2015 | 21.65 | 21.68 | 21.26 | 21.39 | 752,233 | -0.30(-1.38%) |
Mar 27, 2015 | 21.21 | 21.74 | 21.21 | 21.69 | 1,120,323 | +0.72(+3.43%) |
Mar 26, 2015 | 21.72 | 21.78 | 20.81 | 20.98 | 1,577,303 | -1.00(-4.55%) |
Mar 25, 2015 | 22.63 | 22.63 | 21.95 | 21.98 | 968,637 | -0.57(-2.54%) |
Mar 24, 2015 | 22.15 | 22.55 | 21.98 | 22.55 | 967,116 | +0.61(+2.80%) |
Mar 23, 2015 | 22.09 | 22.10 | 21.73 | 21.93 | 955,951 | -0.06(-0.27%) |
Mar 20, 2015 | 21.87 | 22.07 | 21.81 | 21.99 | 867,581 | +0.33(+1.51%) |
Mar 19, 2015 | 21.86 | 22.05 | 21.37 | 21.67 | 1,504,396 | -0.31(-1.40%) |
Mar 18, 2015 | 21.24 | 22.00 | 20.58 | 21.98 | 1,583,405 | +1.20(+5.76%) |
Mar 17, 2015 | 20.61 | 20.83 | 20.45 | 20.78 | 660,088 | +0.51(+2.49%) |
Mar 16, 2015 | 20.28 | 20.37 | 19.96 | 20.27 | 649,872 | +0.56(+2.85%) |
Mar 13, 2015 | 19.73 | 20.11 | 19.60 | 19.71 | 786,429 | -0.19(-0.95%) |
Mar 12, 2015 | 20.38 | 20.40 | 19.72 | 19.90 | 1,289,920 | -0.05(-0.23%) |
Mar 11, 2015 | 19.47 | 20.04 | 19.47 | 19.95 | 871,337 | +0.44(+2.24%) |
Mar 10, 2015 | 19.36 | 19.58 | 19.28 | 19.51 | 868,877 | +0.72(+3.85%) |
Mar 09, 2015 | 18.79 | 18.86 | 18.54 | 18.78 | 968,813 | +0.51(+2.78%) |
Mar 06, 2015 | 18.80 | 18.87 | 18.02 | 18.28 | 1,647,594 | -1.32(-6.71%) |
Mar 05, 2015 | 19.65 | 19.84 | 19.38 | 19.59 | 857,474 | -0.12(-0.61%) |
Mar 04, 2015 | 19.86 | 19.60 | 19.54 | 19.71 | 1,023,195 | +0.11(+0.56%) |
Mar 03, 2015 | 19.83 | 20.05 | 19.60 | 19.60 | 1,067,978 | -0.23(-1.14%) |
Mar 02, 2015 | 20.88 | 20.91 | 19.80 | 19.83 | 1,598,935 | -1.17(-5.55%) |
Feb 27, 2015 | 20.76 | 21.05 | 20.41 | 21.00 | 1,130,350 | +0.50(+2.45%) |
Feb 26, 2015 | 21.12 | 21.34 | 20.48 | 20.49 | 1,684,982 | -0.88(-4.11%) |
Feb 25, 2015 | 21.00 | 21.45 | 20.82 | 21.37 | 1,139,429 | +0.27(+1.29%) |
Feb 24, 2015 | 20.12 | 21.15 | 19.91 | 21.10 | 1,537,454 | +0.84(+4.13%) |
Feb 23, 2015 | 19.94 | 20.38 | 19.92 | 20.26 | 1,136,620 | +0.62(+3.15%) |
Feb 20, 2015 | 19.86 | 20.31 | 19.39 | 19.64 | 1,611,035 | +0.16(+0.84%) |
Feb 19, 2015 | 19.76 | 20.05 | 19.46 | 19.48 | 1,137,899 | -0.34(-1.74%) |
Feb 18, 2015 | 19.76 | 20.19 | 19.60 | 19.83 | 1,342,269 | +0.32(+1.62%) |
Feb 17, 2015 | 20.21 | 20.30 | 19.36 | 19.51 | 2,038,105 | -0.91(-4.45%) |
Feb 13, 2015 | 21.08 | 20.42 | 20.42 | 20.42 | 4,328,336 | -0.65(-3.10%) |
Feb 12, 2015 | 21.16 | 21.59 | 21.05 | 21.07 | 778,104 | -0.20(-0.96%) |
Feb 11, 2015 | 21.13 | 21.43 | 20.83 | 21.28 | 733,237 | +0.09(+0.43%) |
Feb 10, 2015 | 21.39 | 21.54 | 21.06 | 21.19 | 692,079 | -0.53(-2.44%) |
Feb 09, 2015 | 22.31 | 22.35 | 21.70 | 21.72 | 1,486,062 | -0.12(-0.54%) |
Feb 06, 2015 | 22.39 | 22.52 | 21.60 | 21.83 | 1,705,552 | -1.23(-5.34%) |
Feb 05, 2015 | 23.41 | 23.48 | 22.94 | 23.07 | 961,577 | -0.73(-3.08%) |
Feb 04, 2015 | 23.12 | 23.89 | 22.94 | 23.80 | 1,390,226 | +0.10(+0.40%) |
Feb 03, 2015 | 24.29 | 24.34 | 23.58 | 23.70 | 1,620,648 | -1.62(-6.39%) |
Feb 02, 2015 | 24.86 | 25.52 | 24.84 | 25.32 | 1,463,503 | -0.24(-0.94%) |
Jan 30, 2015 | 25.31 | 25.71 | 25.07 | 25.56 | 1,393,088 | +1.26(+5.17%) |
Jan 29, 2015 | 24.43 | 24.74 | 24.09 | 24.31 | 764,465 | -0.47(-1.90%) |
Jan 28, 2015 | 23.73 | 25.11 | 23.73 | 24.78 | 988,815 | +1.15(+4.88%) |
Jan 27, 2015 | 24.29 | 24.45 | 23.41 | 23.63 | 854,079 | +0.10(+0.42%) |
Jan 26, 2015 | 23.78 | 23.95 | 23.37 | 23.53 | 1,048,523 | -0.20(-0.82%) |
Jan 23, 2015 | 23.46 | 23.93 | 23.44 | 23.72 | 928,497 | +0.96(+4.21%) |
Jan 22, 2015 | 23.36 | 23.42 | 22.49 | 22.76 | 1,431,270 | -0.28(-1.21%) |
Jan 21, 2015 | 23.98 | 24.19 | 22.81 | 23.04 | 1,221,035 | -0.81(-3.39%) |
Jan 20, 2015 | 23.44 | 23.94 | 23.42 | 23.85 | 823,274 | +0.92(+4.00%) |
Jan 16, 2015 | 23.56 | 23.72 | 22.88 | 22.93 | 866,633 | -0.96(-4.01%) |
Jan 15, 2015 | 22.81 | 23.93 | 22.73 | 23.89 | 1,282,750 | +1.12(+4.91%) |
Jan 14, 2015 | 23.26 | 23.44 | 22.73 | 22.77 | 1,140,880 | +0.48(+2.16%) |
Jan 13, 2015 | 22.07 | 22.69 | 21.95 | 22.29 | 917,072 | -0.00(-0.01%) |
Jan 12, 2015 | 21.88 | 22.50 | 21.85 | 22.29 | 662,258 | +0.37(+1.67%) |
Jan 09, 2015 | 21.00 | 21.93 | 20.94 | 21.93 | 921,372 | +0.71(+3.33%) |
Jan 08, 2015 | 21.56 | 21.57 | 21.12 | 21.22 | 675,169 | -0.87(-3.93%) |
Jan 07, 2015 | 21.73 | 22.38 | 21.49 | 22.09 | 886,237 | -0.12(-0.52%) |
Jan 06, 2015 | 21.78 | 22.61 | 21.51 | 22.20 | 1,814,263 | +1.12(+5.32%) |
Jan 05, 2015 | 20.44 | 21.22 | 20.44 | 21.08 | 1,033,782 | +0.97(+4.81%) |
Jan 02, 2015 | 19.67 | 20.28 | 19.59 | 20.11 | 796,782 | +0.60(+3.08%) |
Dec 31, 2014 | 19.41 | 19.51 | 19.51 | 19.51 | 1,456,889 | +0.13(+0.68%) |
Dec 30, 2014 | 19.53 | 19.63 | 19.32 | 19.38 | 441,454 | +0.15(+0.77%) |
Dec 29, 2014 | 19.05 | 19.34 | 18.99 | 19.23 | 522,601 | +0.43(+2.28%) |
Dec 26, 2014 | 18.86 | 18.89 | 18.62 | 18.80 | 538,220 | +0.16(+0.85%) |
Dec 24, 2014 | 18.18 | 18.65 | 18.65 | 18.65 | 1,409,266 | +0.34(+1.88%) |
Dec 23, 2014 | 19.21 | 19.24 | 18.28 | 18.30 | 546,426 | -1.19(-6.10%) |
Dec 22, 2014 | 19.19 | 19.52 | 19.13 | 19.49 | 332,690 | +0.12(+0.61%) |
Dec 19, 2014 | 18.79 | 19.41 | 18.76 | 19.37 | 684,191 | +0.59(+3.11%) |
Dec 18, 2014 | 18.96 | 19.03 | 18.67 | 18.79 | 1,637,902 | -0.90(-4.55%) |
Dec 17, 2014 | 19.89 | 20.01 | 19.36 | 19.68 | 893,632 | -0.54(-2.66%) |
Dec 16, 2014 | 20.13 | 20.27 | 19.65 | 20.22 | 1,021,868 | +0.71(+3.65%) |
Dec 15, 2014 | 19.32 | 19.80 | 19.21 | 19.51 | 1,170,639 | -0.11(-0.54%) |
Dec 12, 2014 | 19.23 | 19.64 | 19.05 | 19.61 | 1,041,583 | +0.82(+4.38%) |
Dec 11, 2014 | 18.47 | 18.79 | 18.26 | 18.79 | 803,736 | +0.15(+0.78%) |
Dec 10, 2014 | 18.22 | 18.76 | 18.19 | 18.65 | 912,526 | +0.41(+2.26%) |
Dec 09, 2014 | 18.39 | 18.54 | 18.13 | 18.23 | 760,003 | +0.30(+1.67%) |
Dec 08, 2014 | 17.46 | 18.03 | 17.46 | 17.93 | 564,509 | +0.60(+3.47%) |
Dec 05, 2014 | 17.53 | 17.55 | 17.09 | 17.33 | 1,029,902 | -0.29(-1.62%) |
Dec 04, 2014 | 17.19 | 17.62 | 17.15 | 17.62 | 421,946 | +0.41(+2.40%) |
Dec 03, 2014 | 17.00 | 17.21 | 16.92 | 17.21 | 619,658 | +0.20(+1.17%) |
Dec 02, 2014 | 17.22 | 17.22 | 16.99 | 17.01 | 801,359 | -0.51(-2.90%) |