Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.83 | 22.80 | 21.72 | 22.76 | 224,133 | +1.02(+4.69%) |
Nov 27, 2015 | 22.07 | 22.23 | 21.69 | 21.74 | 102,871 | -0.42(-1.91%) |
Nov 25, 2015 | 22.14 | 22.16 | 22.16 | 22.16 | 137,033 | -0.18(-0.78%) |
Nov 24, 2015 | 21.84 | 22.79 | 21.84 | 22.34 | 258,301 | +0.22(+0.97%) |
Nov 23, 2015 | 21.48 | 22.87 | 21.16 | 22.12 | 223,360 | +0.27(+1.24%) |
Nov 20, 2015 | 22.61 | 22.70 | 21.68 | 21.85 | 208,101 | -0.61(-2.73%) |
Nov 19, 2015 | 23.25 | 23.35 | 22.46 | 22.46 | 118,804 | -0.84(-3.59%) |
Nov 18, 2015 | 22.51 | 23.48 | 22.50 | 23.30 | 186,323 | +0.83(+3.69%) |
Nov 17, 2015 | 23.41 | 23.59 | 22.42 | 22.47 | 338,510 | -0.88(-3.75%) |
Nov 16, 2015 | 23.09 | 23.57 | 23.02 | 23.35 | 228,485 | +0.21(+0.90%) |
Nov 13, 2015 | 23.63 | 23.75 | 22.94 | 23.14 | 415,260 | -0.44(-1.86%) |
Nov 12, 2015 | 24.30 | 24.50 | 23.25 | 23.58 | 375,477 | -0.95(-3.87%) |
Nov 11, 2015 | 24.42 | 24.80 | 24.30 | 24.53 | 186,270 | +0.20(+0.82%) |
Nov 10, 2015 | 25.20 | 25.38 | 24.21 | 24.33 | 152,528 | -0.92(-3.63%) |
Nov 09, 2015 | 25.39 | 25.46 | 24.22 | 25.25 | 238,746 | -0.22(-0.84%) |
Nov 06, 2015 | 23.15 | 25.56 | 23.15 | 25.46 | 530,464 | +2.18(+9.38%) |
Nov 05, 2015 | 24.65 | 25.50 | 22.44 | 23.28 | 767,908 | -1.41(-5.71%) |
Nov 04, 2015 | 25.90 | 26.03 | 24.35 | 24.69 | 346,596 | -1.16(-4.50%) |
Nov 03, 2015 | 25.60 | 25.91 | 25.16 | 25.85 | 406,814 | +0.16(+0.62%) |
Nov 02, 2015 | 25.80 | 26.04 | 25.33 | 25.69 | 246,720 | -0.17(-0.65%) |
Oct 30, 2015 | 26.02 | 26.14 | 25.53 | 25.86 | 195,913 | -0.17(-0.64%) |
Oct 29, 2015 | 25.60 | 26.27 | 25.60 | 26.03 | 280,661 | +0.25(+0.99%) |
Oct 28, 2015 | 25.14 | 26.12 | 25.01 | 25.77 | 459,556 | +0.66(+2.63%) |
Oct 27, 2015 | 24.56 | 25.15 | 24.46 | 25.11 | 254,072 | +0.30(+1.22%) |
Oct 26, 2015 | 24.74 | 25.17 | 24.55 | 24.81 | 143,649 | +0.04(+0.16%) |
Oct 23, 2015 | 24.54 | 25.10 | 24.38 | 24.77 | 233,585 | +0.33(+1.37%) |
Oct 22, 2015 | 23.40 | 24.50 | 23.12 | 24.43 | 284,021 | +1.34(+5.80%) |
Oct 21, 2015 | 24.09 | 24.23 | 22.78 | 23.09 | 120,485 | -0.92(-3.85%) |
Oct 20, 2015 | 24.04 | 24.80 | 23.91 | 24.02 | 218,371 | -0.02(-0.10%) |
Oct 19, 2015 | 23.86 | 24.54 | 23.72 | 24.04 | 259,415 | +0.00(+0.00%) |
Oct 16, 2015 | 24.41 | 24.57 | 23.65 | 24.04 | 274,559 | -0.22(-0.92%) |
Oct 15, 2015 | 23.87 | 24.48 | 23.73 | 24.27 | 184,284 | +0.34(+1.43%) |
Oct 14, 2015 | 23.60 | 24.48 | 23.48 | 23.92 | 242,234 | +0.49(+2.11%) |
Oct 13, 2015 | 24.45 | 24.69 | 23.27 | 23.43 | 336,295 | -1.26(-5.10%) |
Oct 12, 2015 | 24.78 | 24.93 | 24.28 | 24.69 | 199,734 | -0.09(-0.35%) |
Oct 09, 2015 | 25.08 | 25.34 | 24.23 | 24.78 | 576,094 | -0.28(-1.11%) |
Oct 08, 2015 | 24.87 | 25.75 | 24.36 | 25.05 | 351,235 | +0.03(+0.13%) |
Oct 07, 2015 | 23.88 | 25.81 | 23.88 | 25.02 | 645,139 | +1.25(+5.26%) |
Oct 06, 2015 | 22.86 | 24.17 | 22.73 | 23.77 | 467,065 | +1.11(+4.89%) |
Oct 05, 2015 | 21.82 | 23.28 | 21.79 | 22.66 | 392,141 | +1.30(+6.08%) |
Oct 02, 2015 | 20.01 | 21.46 | 19.76 | 21.36 | 145,674 | +1.16(+5.76%) |
Oct 01, 2015 | 20.29 | 20.76 | 20.12 | 20.20 | 259,882 | +0.08(+0.40%) |
Sep 30, 2015 | 20.41 | 20.41 | 19.68 | 20.12 | 382,625 | +0.07(+0.36%) |
Sep 29, 2015 | 19.91 | 20.69 | 19.64 | 20.05 | 457,675 | +0.06(+0.28%) |
Sep 28, 2015 | 20.05 | 20.60 | 19.28 | 19.99 | 527,506 | -0.20(-0.99%) |
Sep 25, 2015 | 20.87 | 20.87 | 19.93 | 20.19 | 199,653 | -0.39(-1.90%) |
Sep 24, 2015 | 20.35 | 20.86 | 19.80 | 20.58 | 457,639 | +0.17(+0.82%) |
Sep 23, 2015 | 19.74 | 20.93 | 19.67 | 20.42 | 365,054 | +0.77(+3.94%) |
Sep 22, 2015 | 19.48 | 19.76 | 19.23 | 19.64 | 317,356 | -0.10(-0.48%) |
Sep 21, 2015 | 19.71 | 19.91 | 19.40 | 19.74 | 214,578 | +0.08(+0.41%) |
Sep 18, 2015 | 19.52 | 19.73 | 18.97 | 19.66 | 324,663 | -0.22(-1.08%) |
Sep 17, 2015 | 19.07 | 20.45 | 18.88 | 19.87 | 348,649 | +0.87(+4.57%) |
Sep 16, 2015 | 19.37 | 19.43 | 18.93 | 19.01 | 228,316 | -0.21(-1.08%) |
Sep 15, 2015 | 19.13 | 19.42 | 18.93 | 19.21 | 314,426 | +0.06(+0.29%) |
Sep 14, 2015 | 19.21 | 19.47 | 18.87 | 19.16 | 325,860 | -0.35(-1.80%) |
Sep 11, 2015 | 19.77 | 20.04 | 19.37 | 19.51 | 220,436 | -0.36(-1.81%) |
Sep 10, 2015 | 20.38 | 20.52 | 19.69 | 19.87 | 207,388 | -0.71(-3.45%) |
Sep 09, 2015 | 20.20 | 20.91 | 19.92 | 20.58 | 290,755 | +0.67(+3.36%) |
Sep 08, 2015 | 20.88 | 21.04 | 19.73 | 19.91 | 454,786 | -0.63(-3.07%) |
Sep 04, 2015 | 20.71 | 20.54 | 20.54 | 20.54 | 298,285 | -0.71(-3.34%) |
Sep 03, 2015 | 21.26 | 21.77 | 21.10 | 21.25 | 259,730 | -0.23(-1.08%) |
Sep 02, 2015 | 21.63 | 21.80 | 20.97 | 21.48 | 297,933 | -0.02(-0.11%) |
Sep 01, 2015 | 22.36 | 22.73 | 21.38 | 21.50 | 436,226 | -1.72(-7.41%) |
Aug 31, 2015 | 23.12 | 23.67 | 22.87 | 23.22 | 307,287 | -0.02(-0.07%) |
Aug 28, 2015 | 23.09 | 24.07 | 23.01 | 23.24 | 276,307 | -0.05(-0.21%) |
Aug 27, 2015 | 23.01 | 23.76 | 22.81 | 23.29 | 209,253 | +0.68(+3.00%) |
Aug 26, 2015 | 22.31 | 22.80 | 21.75 | 22.61 | 209,118 | +0.80(+3.69%) |
Aug 25, 2015 | 23.33 | 23.74 | 21.68 | 21.80 | 209,491 | -0.61(-2.70%) |
Aug 24, 2015 | 22.32 | 23.67 | 21.52 | 22.41 | 401,437 | -1.57(-6.55%) |
Aug 21, 2015 | 24.44 | 25.25 | 23.85 | 23.98 | 409,108 | -1.57(-6.14%) |
Aug 20, 2015 | 25.83 | 26.06 | 25.17 | 25.55 | 191,576 | -0.45(-1.75%) |
Aug 19, 2015 | 26.12 | 26.18 | 25.80 | 26.00 | 322,363 | -0.14(-0.55%) |
Aug 18, 2015 | 26.26 | 26.33 | 26.02 | 26.15 | 292,718 | +0.11(+0.43%) |
Aug 17, 2015 | 25.34 | 26.85 | 25.21 | 26.03 | 792,278 | +0.65(+2.54%) |
Aug 14, 2015 | 25.19 | 25.60 | 25.13 | 25.39 | 197,338 | +0.21(+0.82%) |
Aug 13, 2015 | 24.90 | 25.61 | 24.46 | 25.18 | 195,103 | +0.32(+1.28%) |
Aug 12, 2015 | 25.05 | 25.32 | 24.46 | 24.86 | 320,348 | -0.02(-0.10%) |
Aug 11, 2015 | 24.21 | 25.02 | 23.60 | 24.89 | 381,573 | +0.47(+1.93%) |
Aug 10, 2015 | 23.60 | 24.54 | 23.60 | 24.42 | 794,568 | +0.92(+3.90%) |
Aug 07, 2015 | 23.83 | 24.91 | 23.14 | 23.50 | 428,698 | -0.28(-1.17%) |
Aug 06, 2015 | 22.13 | 23.89 | 22.13 | 23.78 | 464,445 | +2.12(+9.79%) |
Aug 05, 2015 | 21.09 | 22.10 | 20.89 | 21.66 | 491,083 | +1.56(+7.77%) |
Aug 04, 2015 | 20.16 | 20.40 | 20.04 | 20.10 | 242,039 | -0.04(-0.20%) |
Aug 03, 2015 | 19.46 | 20.15 | 19.36 | 20.14 | 308,169 | +0.73(+3.74%) |
Jul 31, 2015 | 19.97 | 20.26 | 19.38 | 19.41 | 366,000 | -0.51(-2.56%) |
Jul 30, 2015 | 19.79 | 20.19 | 19.40 | 19.92 | 272,879 | +0.22(+1.13%) |
Jul 29, 2015 | 19.78 | 19.78 | 19.44 | 19.70 | 302,098 | +0.07(+0.37%) |
Jul 28, 2015 | 19.31 | 19.88 | 18.89 | 19.63 | 395,099 | +0.39(+2.03%) |
Jul 27, 2015 | 19.44 | 19.49 | 19.01 | 19.24 | 160,290 | -0.24(-1.23%) |
Jul 24, 2015 | 20.11 | 20.34 | 19.26 | 19.48 | 149,004 | -0.67(-3.32%) |
Jul 23, 2015 | 20.46 | 20.68 | 19.74 | 20.15 | 200,021 | -0.23(-1.13%) |
Jul 22, 2015 | 20.25 | 20.40 | 19.79 | 20.38 | 179,932 | +0.09(+0.43%) |
Jul 21, 2015 | 19.73 | 20.43 | 19.73 | 20.29 | 138,122 | +0.56(+2.83%) |
Jul 20, 2015 | 19.79 | 19.86 | 19.23 | 19.73 | 141,399 | -0.01(-0.04%) |
Jul 17, 2015 | 20.98 | 21.05 | 19.64 | 19.74 | 249,789 | -1.12(-5.39%) |
Jul 16, 2015 | 20.41 | 21.89 | 20.41 | 20.86 | 257,233 | +0.58(+2.87%) |
Jul 15, 2015 | 21.17 | 21.17 | 20.22 | 20.28 | 129,909 | -0.92(-4.32%) |
Jul 14, 2015 | 20.46 | 21.39 | 20.37 | 21.20 | 205,094 | +0.77(+3.78%) |
Jul 13, 2015 | 20.82 | 20.84 | 20.28 | 20.42 | 178,518 | -0.16(-0.77%) |
Jul 10, 2015 | 19.56 | 20.65 | 19.50 | 20.58 | 247,617 | +1.19(+6.12%) |
Jul 09, 2015 | 19.47 | 19.83 | 19.11 | 19.40 | 303,552 | +0.14(+0.70%) |
Jul 08, 2015 | 19.13 | 19.83 | 18.70 | 19.26 | 372,775 | -0.88(-4.39%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.56 | 20.15 | 304,595 | -0.53(-2.54%) |
Jul 06, 2015 | 20.64 | 21.19 | 20.22 | 20.67 | 259,728 | -0.16(-0.77%) |
Jul 02, 2015 | 20.72 | 20.83 | 20.83 | 20.83 | 261,141 | +0.06(+0.27%) |
Jul 01, 2015 | 21.51 | 22.03 | 20.73 | 20.77 | 325,829 | -0.61(-2.87%) |
Jun 30, 2015 | 20.91 | 21.62 | 20.72 | 21.39 | 335,674 | +0.62(+2.99%) |
Jun 29, 2015 | 22.19 | 22.19 | 20.71 | 20.77 | 269,404 | -1.42(-6.39%) |
Jun 26, 2015 | 22.29 | 22.57 | 21.88 | 22.19 | 564,941 | +0.02(+0.11%) |
Jun 25, 2015 | 22.04 | 22.56 | 21.95 | 22.16 | 222,257 | +0.12(+0.54%) |
Jun 24, 2015 | 22.34 | 22.68 | 21.87 | 22.04 | 257,005 | -0.38(-1.71%) |
Jun 23, 2015 | 21.88 | 22.54 | 21.60 | 22.42 | 253,312 | +0.50(+2.29%) |
Jun 22, 2015 | 22.81 | 22.92 | 21.78 | 21.92 | 469,822 | -0.76(-3.34%) |
Jun 19, 2015 | 21.54 | 22.85 | 21.40 | 22.68 | 404,038 | +1.18(+5.49%) |
Jun 18, 2015 | 21.87 | 21.91 | 21.17 | 21.50 | 374,948 | -0.37(-1.71%) |
Jun 17, 2015 | 21.99 | 22.26 | 21.75 | 21.87 | 225,889 | -0.14(-0.62%) |
Jun 16, 2015 | 22.10 | 22.50 | 21.93 | 22.01 | 231,808 | -0.09(-0.40%) |
Jun 15, 2015 | 22.32 | 22.40 | 21.71 | 22.10 | 277,101 | -0.45(-1.98%) |
Jun 12, 2015 | 22.92 | 23.21 | 22.50 | 22.54 | 203,282 | -0.45(-1.94%) |
Jun 11, 2015 | 23.03 | 23.26 | 22.90 | 22.99 | 116,783 | +0.05(+0.21%) |
Jun 10, 2015 | 22.77 | 23.41 | 22.72 | 22.94 | 375,358 | +0.34(+1.52%) |
Jun 09, 2015 | 22.47 | 22.77 | 22.45 | 22.60 | 407,247 | +0.10(+0.46%) |
Jun 08, 2015 | 22.91 | 23.07 | 22.14 | 22.50 | 709,634 | -0.58(-2.52%) |
Jun 05, 2015 | 23.70 | 23.92 | 23.08 | 23.08 | 423,733 | -0.33(-1.43%) |
Jun 04, 2015 | 23.72 | 23.87 | 23.40 | 23.41 | 206,117 | -0.43(-1.80%) |
Jun 03, 2015 | 23.75 | 24.26 | 23.56 | 23.84 | 511,968 | +0.10(+0.40%) |
Jun 02, 2015 | 23.26 | 23.99 | 23.11 | 23.75 | 498,082 | +0.52(+2.23%) |
Jun 01, 2015 | 23.46 | 23.46 | 22.89 | 23.23 | 617,194 | -0.05(-0.21%) |
May 29, 2015 | 22.66 | 23.40 | 22.39 | 23.28 | 505,518 | +0.51(+2.24%) |
May 28, 2015 | 23.23 | 23.53 | 22.72 | 22.77 | 336,531 | -0.61(-2.59%) |
May 27, 2015 | 23.30 | 23.42 | 23.13 | 23.37 | 371,194 | +0.18(+0.76%) |
May 26, 2015 | 23.27 | 23.41 | 22.56 | 23.20 | 457,682 | -0.12(-0.51%) |
May 22, 2015 | 23.29 | 23.32 | 23.32 | 23.32 | 320,371 | +0.06(+0.27%) |
May 21, 2015 | 22.82 | 23.99 | 22.72 | 23.25 | 493,108 | +0.38(+1.67%) |
May 20, 2015 | 21.98 | 22.93 | 21.83 | 22.87 | 293,427 | +0.92(+4.21%) |
May 19, 2015 | 22.18 | 22.42 | 21.61 | 21.95 | 315,518 | -0.14(-0.65%) |
May 18, 2015 | 21.32 | 22.21 | 21.26 | 22.09 | 382,640 | +0.64(+2.97%) |
May 15, 2015 | 21.54 | 21.75 | 21.41 | 21.45 | 233,954 | +0.14(+0.64%) |
May 14, 2015 | 21.36 | 21.63 | 21.25 | 21.32 | 135,137 | +0.21(+0.98%) |
May 13, 2015 | 21.07 | 21.32 | 20.96 | 21.11 | 245,206 | +0.22(+1.03%) |
May 12, 2015 | 20.92 | 21.43 | 20.35 | 20.89 | 456,034 | +0.06(+0.27%) |
May 11, 2015 | 21.04 | 21.95 | 20.75 | 20.84 | 684,745 | +0.11(+0.54%) |
May 08, 2015 | 20.71 | 21.05 | 20.53 | 20.73 | 349,172 | +0.41(+2.00%) |
May 07, 2015 | 19.47 | 20.58 | 19.36 | 20.32 | 738,412 | +1.20(+6.25%) |
May 06, 2015 | 18.13 | 19.60 | 17.40 | 19.13 | 762,640 | +1.73(+9.94%) |
May 05, 2015 | 17.83 | 17.94 | 17.33 | 17.40 | 197,909 | -0.36(-2.02%) |
May 04, 2015 | 18.03 | 18.19 | 17.74 | 17.75 | 312,625 | -0.25(-1.37%) |
May 01, 2015 | 18.26 | 18.40 | 18.00 | 18.00 | 179,860 | -0.14(-0.79%) |
Apr 30, 2015 | 18.39 | 18.54 | 18.03 | 18.15 | 198,552 | -0.26(-1.43%) |
Apr 29, 2015 | 18.54 | 18.67 | 18.38 | 18.41 | 212,977 | -0.07(-0.39%) |
Apr 28, 2015 | 18.63 | 18.83 | 18.26 | 18.48 | 263,918 | -0.02(-0.13%) |
Apr 27, 2015 | 18.33 | 18.53 | 18.04 | 18.50 | 327,846 | +0.22(+1.22%) |
Apr 24, 2015 | 18.36 | 18.41 | 18.16 | 18.28 | 160,851 | +0.02(+0.09%) |
Apr 23, 2015 | 18.21 | 18.48 | 18.09 | 18.26 | 164,147 | -0.06(-0.35%) |
Apr 22, 2015 | 18.42 | 18.55 | 18.23 | 18.33 | 201,815 | +0.10(+0.57%) |
Apr 21, 2015 | 18.13 | 18.58 | 18.01 | 18.22 | 144,147 | +0.25(+1.37%) |
Apr 20, 2015 | 17.36 | 18.26 | 17.36 | 17.98 | 335,093 | +0.45(+2.55%) |
Apr 17, 2015 | 17.67 | 17.83 | 17.09 | 17.53 | 270,667 | -0.37(-2.09%) |
Apr 16, 2015 | 18.09 | 18.25 | 17.62 | 17.91 | 130,868 | -0.24(-1.32%) |
Apr 15, 2015 | 18.20 | 18.46 | 17.61 | 18.15 | 220,621 | +0.10(+0.57%) |
Apr 14, 2015 | 17.35 | 18.06 | 17.33 | 18.04 | 203,430 | +0.84(+4.91%) |
Apr 13, 2015 | 16.24 | 17.63 | 16.24 | 17.20 | 346,814 | +0.96(+5.89%) |
Apr 10, 2015 | 16.13 | 16.45 | 16.05 | 16.24 | 115,748 | +0.22(+1.34%) |
Apr 09, 2015 | 16.01 | 16.17 | 15.71 | 16.03 | 38,201 | +0.06(+0.40%) |
Apr 08, 2015 | 16.16 | 16.20 | 15.76 | 15.96 | 60,863 | -0.09(-0.55%) |
Apr 07, 2015 | 16.18 | 16.34 | 16.03 | 16.05 | 92,438 | -0.09(-0.54%) |
Apr 06, 2015 | 16.03 | 16.29 | 16.00 | 16.14 | 76,925 | +0.00(+0.00%) |
Apr 02, 2015 | 15.81 | 16.14 | 16.14 | 16.14 | 214,961 | +0.29(+1.86%) |
Apr 01, 2015 | 15.75 | 15.86 | 15.48 | 15.84 | 66,353 | +0.06(+0.40%) |
Mar 31, 2015 | 15.90 | 15.98 | 15.71 | 15.78 | 105,488 | -0.14(-0.85%) |
Mar 30, 2015 | 15.74 | 16.15 | 15.58 | 15.91 | 85,135 | +0.09(+0.55%) |
Mar 27, 2015 | 15.63 | 15.94 | 15.45 | 15.83 | 216,702 | +0.29(+1.85%) |
Mar 26, 2015 | 15.76 | 15.83 | 15.37 | 15.54 | 67,948 | -0.19(-1.22%) |
Mar 25, 2015 | 15.80 | 16.54 | 15.64 | 15.73 | 172,874 | +0.03(+0.20%) |
Mar 24, 2015 | 15.61 | 15.72 | 15.48 | 15.70 | 64,275 | +0.02(+0.10%) |
Mar 23, 2015 | 15.71 | 15.73 | 15.39 | 15.68 | 57,857 | +0.07(+0.46%) |
Mar 20, 2015 | 15.50 | 15.75 | 15.28 | 15.61 | 186,202 | +0.15(+0.98%) |
Mar 19, 2015 | 15.71 | 15.74 | 15.24 | 15.46 | 110,552 | -0.15(-0.97%) |
Mar 18, 2015 | 15.48 | 15.84 | 15.47 | 15.61 | 135,439 | +0.21(+1.35%) |
Mar 17, 2015 | 15.31 | 15.46 | 14.95 | 15.40 | 100,134 | +0.21(+1.36%) |
Mar 16, 2015 | 14.93 | 15.28 | 14.66 | 15.20 | 75,712 | +0.24(+1.60%) |
Mar 13, 2015 | 14.95 | 15.14 | 14.49 | 14.96 | 104,134 | -0.02(-0.16%) |
Mar 12, 2015 | 15.10 | 15.23 | 14.85 | 14.98 | 79,173 | +0.14(+0.97%) |
Mar 11, 2015 | 14.44 | 14.89 | 14.37 | 14.84 | 60,502 | +0.41(+2.82%) |
Mar 10, 2015 | 14.53 | 14.81 | 14.28 | 14.43 | 85,760 | -0.19(-1.31%) |
Mar 09, 2015 | 15.50 | 15.73 | 14.56 | 14.62 | 242,527 | -0.82(-5.31%) |
Mar 06, 2015 | 15.44 | 15.66 | 15.17 | 15.44 | 161,685 | +0.02(+0.10%) |
Mar 05, 2015 | 14.55 | 15.82 | 14.55 | 15.43 | 298,903 | +0.88(+6.02%) |
Mar 04, 2015 | 14.34 | 14.68 | 14.46 | 14.55 | 55,611 | +0.10(+0.66%) |
Mar 03, 2015 | 14.42 | 14.56 | 14.43 | 14.46 | 364,758 | +0.02(+0.17%) |
Mar 02, 2015 | 14.39 | 14.70 | 14.26 | 14.43 | 292,399 | -0.02(-0.17%) |
Feb 27, 2015 | 14.48 | 14.57 | 14.40 | 14.46 | 100,108 | -0.06(-0.38%) |
Feb 26, 2015 | 14.53 | 14.69 | 14.45 | 14.51 | 63,802 | -0.08(-0.55%) |
Feb 25, 2015 | 14.58 | 14.68 | 14.50 | 14.59 | 68,313 | -0.14(-0.92%) |
Feb 24, 2015 | 14.49 | 14.73 | 14.34 | 14.73 | 49,753 | +0.22(+1.48%) |
Feb 23, 2015 | 14.48 | 14.51 | 14.10 | 14.51 | 61,077 | +0.10(+0.72%) |
Feb 20, 2015 | 14.20 | 14.61 | 14.06 | 14.41 | 92,364 | +0.04(+0.28%) |
Feb 19, 2015 | 13.70 | 14.44 | 13.68 | 14.37 | 82,804 | +0.59(+4.28%) |
Feb 18, 2015 | 13.55 | 13.85 | 13.55 | 13.78 | 96,224 | +0.22(+1.59%) |
Feb 17, 2015 | 13.83 | 13.83 | 13.24 | 13.56 | 67,911 | -0.20(-1.45%) |
Feb 13, 2015 | 13.87 | 13.76 | 13.76 | 13.76 | 49,944 | -0.14(-1.03%) |
Feb 12, 2015 | 13.82 | 14.02 | 13.71 | 13.91 | 34,598 | +0.15(+1.10%) |
Feb 11, 2015 | 13.79 | 14.09 | 13.67 | 13.75 | 133,621 | -0.15(-1.09%) |
Feb 10, 2015 | 14.14 | 14.22 | 13.66 | 13.91 | 83,186 | -0.16(-1.13%) |
Feb 09, 2015 | 13.27 | 14.10 | 13.26 | 14.06 | 283,293 | +0.93(+7.10%) |
Feb 06, 2015 | 13.04 | 13.31 | 12.91 | 13.13 | 82,543 | +0.07(+0.55%) |
Feb 05, 2015 | 12.96 | 13.14 | 12.94 | 13.06 | 52,767 | +0.18(+1.42%) |
Feb 04, 2015 | 13.20 | 13.35 | 12.60 | 12.88 | 141,618 | -0.45(-3.35%) |
Feb 03, 2015 | 12.46 | 13.37 | 12.44 | 13.32 | 114,244 | +0.87(+6.97%) |
Feb 02, 2015 | 12.24 | 12.46 | 11.98 | 12.46 | 119,554 | +0.30(+2.49%) |
Jan 30, 2015 | 12.01 | 12.32 | 12.01 | 12.15 | 107,098 | +0.00(+0.00%) |
Jan 29, 2015 | 12.14 | 12.24 | 11.95 | 12.15 | 83,817 | +0.01(+0.07%) |
Jan 28, 2015 | 12.40 | 12.51 | 12.09 | 12.14 | 179,267 | -0.22(-1.80%) |
Jan 27, 2015 | 12.04 | 12.51 | 11.88 | 12.37 | 303,367 | +0.16(+1.31%) |
Jan 26, 2015 | 12.15 | 12.25 | 11.95 | 12.21 | 174,369 | -0.26(-2.05%) |
Jan 23, 2015 | 12.79 | 12.90 | 12.46 | 12.46 | 44,107 | -0.29(-2.25%) |
Jan 22, 2015 | 12.50 | 12.79 | 12.30 | 12.75 | 105,542 | +0.35(+2.83%) |
Jan 21, 2015 | 12.24 | 12.50 | 12.24 | 12.40 | 84,353 | +0.06(+0.52%) |
Jan 20, 2015 | 12.28 | 12.54 | 11.99 | 12.34 | 109,870 | +0.13(+1.04%) |
Jan 16, 2015 | 11.63 | 12.23 | 11.63 | 12.21 | 107,332 | +0.65(+5.58%) |
Jan 15, 2015 | 11.66 | 11.79 | 11.27 | 11.56 | 111,786 | +0.00(+0.00%) |
Jan 14, 2015 | 11.74 | 11.77 | 11.32 | 11.56 | 70,500 | -0.37(-3.14%) |
Jan 13, 2015 | 12.31 | 12.36 | 11.56 | 11.94 | 154,998 | -0.25(-2.09%) |
Jan 12, 2015 | 12.71 | 12.71 | 12.15 | 12.19 | 70,225 | -0.49(-3.89%) |
Jan 09, 2015 | 12.81 | 12.84 | 12.61 | 12.69 | 26,634 | -0.19(-1.49%) |
Jan 08, 2015 | 12.57 | 12.93 | 12.24 | 12.88 | 84,350 | +0.46(+3.72%) |
Jan 07, 2015 | 12.80 | 12.80 | 12.35 | 12.42 | 68,177 | -0.32(-2.50%) |
Jan 06, 2015 | 13.09 | 13.09 | 12.21 | 12.73 | 132,021 | -0.33(-2.50%) |
Jan 05, 2015 | 13.90 | 14.00 | 12.97 | 13.06 | 117,892 | -0.92(-6.61%) |
Jan 02, 2015 | 13.93 | 14.06 | 13.74 | 13.99 | 66,993 | +0.08(+0.57%) |
Dec 31, 2014 | 13.90 | 13.91 | 13.91 | 13.91 | 49,693 | -0.01(-0.06%) |
Dec 30, 2014 | 14.17 | 14.20 | 13.89 | 13.91 | 47,669 | -0.27(-1.91%) |
Dec 29, 2014 | 14.34 | 14.54 | 14.14 | 14.18 | 107,489 | -0.24(-1.66%) |
Dec 26, 2014 | 14.10 | 14.85 | 13.96 | 14.42 | 141,756 | +0.41(+2.96%) |
Dec 24, 2014 | 14.26 | 14.01 | 14.01 | 14.01 | 102,398 | -0.14(-0.96%) |
Dec 23, 2014 | 14.41 | 15.01 | 14.09 | 14.14 | 290,336 | +0.03(+0.23%) |
Dec 22, 2014 | 14.09 | 14.48 | 13.78 | 14.11 | 113,417 | +0.08(+0.57%) |
Dec 19, 2014 | 13.52 | 14.22 | 13.40 | 14.03 | 320,625 | +0.57(+4.26%) |
Dec 18, 2014 | 13.35 | 13.57 | 13.21 | 13.46 | 299,826 | +0.23(+1.75%) |
Dec 17, 2014 | 12.87 | 13.35 | 12.52 | 13.23 | 404,627 | +0.31(+2.41%) |
Dec 16, 2014 | 12.57 | 13.13 | 12.54 | 12.92 | 350,359 | +0.38(+3.05%) |
Dec 15, 2014 | 12.46 | 12.67 | 12.27 | 12.54 | 95,068 | +0.18(+1.42%) |
Dec 12, 2014 | 12.61 | 12.85 | 12.31 | 12.36 | 153,358 | -0.45(-3.54%) |
Dec 11, 2014 | 12.09 | 13.03 | 12.06 | 12.81 | 553,461 | +0.74(+6.14%) |
Dec 10, 2014 | 12.30 | 12.32 | 11.97 | 12.07 | 143,245 | -0.33(-2.70%) |
Dec 09, 2014 | 11.95 | 12.43 | 11.95 | 12.41 | 79,946 | +0.38(+3.18%) |
Dec 08, 2014 | 12.47 | 12.53 | 11.95 | 12.03 | 90,753 | -0.47(-3.76%) |
Dec 05, 2014 | 12.48 | 13.01 | 12.45 | 12.50 | 158,734 | -0.01(-0.06%) |
Dec 04, 2014 | 12.58 | 12.73 | 12.30 | 12.50 | 75,088 | -0.14(-1.13%) |
Dec 03, 2014 | 12.35 | 12.69 | 12.35 | 12.65 | 104,293 | +0.30(+2.45%) |
Dec 02, 2014 | 12.06 | 12.57 | 11.96 | 12.34 | 105,560 | +0.27(+2.24%) |