Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.44 | 24.60 | 23.36 | 23.84 | 73,402 | -0.54(-2.21%) |
Nov 27, 2015 | 24.50 | 24.66 | 24.31 | 24.38 | 32,822 | -0.03(-0.12%) |
Nov 25, 2015 | 23.48 | 24.41 | 24.41 | 24.41 | 82,000 | +0.85(+3.61%) |
Nov 24, 2015 | 23.73 | 23.83 | 23.50 | 23.56 | 121,011 | -0.40(-1.67%) |
Nov 23, 2015 | 24.38 | 24.40 | 23.74 | 23.96 | 167,682 | -0.42(-1.72%) |
Nov 20, 2015 | 24.47 | 26.18 | 24.25 | 24.38 | 134,041 | -0.08(-0.33%) |
Nov 19, 2015 | 24.30 | 24.57 | 24.09 | 24.46 | 76,779 | +0.10(+0.41%) |
Nov 18, 2015 | 23.97 | 24.50 | 23.66 | 24.36 | 73,954 | +0.30(+1.25%) |
Nov 17, 2015 | 24.55 | 24.91 | 23.88 | 24.06 | 91,194 | -0.42(-1.72%) |
Nov 16, 2015 | 24.53 | 24.75 | 23.97 | 24.48 | 106,730 | +0.09(+0.37%) |
Nov 13, 2015 | 25.27 | 25.29 | 24.07 | 24.39 | 135,985 | -1.05(-4.13%) |
Nov 12, 2015 | 25.10 | 25.86 | 24.80 | 25.44 | 68,965 | +0.24(+0.95%) |
Nov 11, 2015 | 25.36 | 25.55 | 24.98 | 25.20 | 91,599 | +0.01(+0.04%) |
Nov 10, 2015 | 26.29 | 26.29 | 24.49 | 25.19 | 240,570 | -1.29(-4.87%) |
Nov 09, 2015 | 27.15 | 27.75 | 26.07 | 26.48 | 117,837 | -0.94(-3.43%) |
Nov 06, 2015 | 27.75 | 28.53 | 27.07 | 27.42 | 139,608 | -0.38(-1.37%) |
Nov 05, 2015 | 28.00 | 28.38 | 27.44 | 27.80 | 75,636 | -0.28(-1.00%) |
Nov 04, 2015 | 28.24 | 28.60 | 27.92 | 28.08 | 75,811 | -0.01(-0.04%) |
Nov 03, 2015 | 27.56 | 28.51 | 27.56 | 28.09 | 66,423 | +0.39(+1.41%) |
Nov 02, 2015 | 27.00 | 27.99 | 26.83 | 27.70 | 123,101 | +0.67(+2.48%) |
Oct 30, 2015 | 26.41 | 27.12 | 26.01 | 27.03 | 84,793 | +0.58(+2.19%) |
Oct 29, 2015 | 26.71 | 27.11 | 26.40 | 26.45 | 90,664 | -0.37(-1.38%) |
Oct 28, 2015 | 26.67 | 27.50 | 26.42 | 26.82 | 95,671 | +0.22(+0.83%) |
Oct 27, 2015 | 27.76 | 28.50 | 26.57 | 26.60 | 90,867 | -1.11(-4.01%) |
Oct 26, 2015 | 28.26 | 28.60 | 27.58 | 27.71 | 81,210 | -0.55(-1.95%) |
Oct 23, 2015 | 27.45 | 28.34 | 27.11 | 28.26 | 82,627 | +1.04(+3.82%) |
Oct 22, 2015 | 26.67 | 27.36 | 26.50 | 27.22 | 84,533 | +0.61(+2.29%) |
Oct 21, 2015 | 26.37 | 26.85 | 25.70 | 26.61 | 82,536 | +0.37(+1.41%) |
Oct 20, 2015 | 26.84 | 27.42 | 25.66 | 26.24 | 165,170 | -0.74(-2.74%) |
Oct 19, 2015 | 24.74 | 27.20 | 24.71 | 26.98 | 147,569 | +2.11(+8.48%) |
Oct 16, 2015 | 24.73 | 24.97 | 24.25 | 24.87 | 72,421 | +0.24(+0.97%) |
Oct 15, 2015 | 24.40 | 24.78 | 23.84 | 24.63 | 33,265 | +0.24(+0.98%) |
Oct 14, 2015 | 24.29 | 24.60 | 23.53 | 24.39 | 36,682 | +0.15(+0.62%) |
Oct 13, 2015 | 24.87 | 24.98 | 24.09 | 24.24 | 59,328 | -0.74(-2.96%) |
Oct 12, 2015 | 25.42 | 25.42 | 24.51 | 24.98 | 26,792 | -0.28(-1.11%) |
Oct 09, 2015 | 25.42 | 25.65 | 25.01 | 25.26 | 49,877 | -0.04(-0.16%) |
Oct 08, 2015 | 24.96 | 25.42 | 24.56 | 25.30 | 112,167 | +0.36(+1.44%) |
Oct 07, 2015 | 24.77 | 25.10 | 22.79 | 24.94 | 67,291 | +0.16(+0.65%) |
Oct 06, 2015 | 24.95 | 25.05 | 24.27 | 24.78 | 51,375 | -0.03(-0.12%) |
Oct 05, 2015 | 24.10 | 25.10 | 24.10 | 24.81 | 42,937 | +0.91(+3.81%) |
Oct 02, 2015 | 23.15 | 24.05 | 22.85 | 23.90 | 42,311 | +0.56(+2.40%) |
Oct 01, 2015 | 23.24 | 23.61 | 22.85 | 23.34 | 34,002 | +0.20(+0.86%) |
Sep 30, 2015 | 22.82 | 23.48 | 22.66 | 23.14 | 44,557 | +0.45(+1.98%) |
Sep 29, 2015 | 22.96 | 23.32 | 22.36 | 22.69 | 78,935 | -0.28(-1.22%) |
Sep 28, 2015 | 23.42 | 23.79 | 22.35 | 22.97 | 129,549 | -0.88(-3.69%) |
Sep 25, 2015 | 24.16 | 24.44 | 23.85 | 23.85 | 56,041 | -0.20(-0.83%) |
Sep 24, 2015 | 24.08 | 24.29 | 23.51 | 24.05 | 99,203 | -0.14(-0.58%) |
Sep 23, 2015 | 24.09 | 24.73 | 24.09 | 24.19 | 107,313 | +0.05(+0.21%) |
Sep 22, 2015 | 24.26 | 24.47 | 24.12 | 24.14 | 51,447 | -0.50(-2.03%) |
Sep 21, 2015 | 24.85 | 24.89 | 24.50 | 24.64 | 76,793 | -0.11(-0.44%) |
Sep 18, 2015 | 24.49 | 25.00 | 24.49 | 24.75 | 58,867 | +0.04(+0.16%) |
Sep 17, 2015 | 24.48 | 24.99 | 24.23 | 24.71 | 70,141 | +0.18(+0.73%) |
Sep 16, 2015 | 24.59 | 25.10 | 24.27 | 24.53 | 34,489 | -0.10(-0.41%) |
Sep 15, 2015 | 24.94 | 24.96 | 24.25 | 24.63 | 52,346 | -0.26(-1.04%) |
Sep 14, 2015 | 25.08 | 25.20 | 24.64 | 24.89 | 69,453 | -0.22(-0.88%) |
Sep 11, 2015 | 25.17 | 25.24 | 24.86 | 25.11 | 106,586 | -0.10(-0.40%) |
Sep 10, 2015 | 25.33 | 25.64 | 25.12 | 25.21 | 55,944 | -0.13(-0.51%) |
Sep 09, 2015 | 25.10 | 25.92 | 25.03 | 25.34 | 50,931 | +0.38(+1.52%) |
Sep 08, 2015 | 25.39 | 25.43 | 24.74 | 24.96 | 81,594 | -0.09(-0.36%) |
Sep 04, 2015 | 25.60 | 25.05 | 25.05 | 25.05 | 90,900 | -0.79(-3.06%) |
Sep 03, 2015 | 25.76 | 26.06 | 25.59 | 25.84 | 70,098 | +0.01(+0.04%) |
Sep 02, 2015 | 25.98 | 25.99 | 25.36 | 25.83 | 77,967 | +0.11(+0.43%) |
Sep 01, 2015 | 25.20 | 25.75 | 25.20 | 25.72 | 148,117 | -0.20(-0.77%) |
Aug 31, 2015 | 26.85 | 27.17 | 25.82 | 25.92 | 146,824 | -1.10(-4.07%) |
Aug 28, 2015 | 27.19 | 27.57 | 26.65 | 27.02 | 68,163 | -0.21(-0.77%) |
Aug 27, 2015 | 27.44 | 27.44 | 26.22 | 27.23 | 143,733 | +0.19(+0.70%) |
Aug 26, 2015 | 26.45 | 27.05 | 26.00 | 27.04 | 225,422 | +1.34(+5.21%) |
Aug 25, 2015 | 25.00 | 26.32 | 24.79 | 25.70 | 181,287 | +1.23(+5.03%) |
Aug 24, 2015 | 22.29 | 24.72 | 22.29 | 24.47 | 185,391 | -0.54(-2.16%) |
Aug 21, 2015 | 24.51 | 25.25 | 24.42 | 25.01 | 151,653 | +0.19(+0.77%) |
Aug 20, 2015 | 25.41 | 25.52 | 24.65 | 24.82 | 225,602 | -0.70(-2.74%) |
Aug 19, 2015 | 25.49 | 25.63 | 25.06 | 25.52 | 79,406 | +0.09(+0.35%) |
Aug 18, 2015 | 25.44 | 25.62 | 25.12 | 25.43 | 89,462 | -0.14(-0.55%) |
Aug 17, 2015 | 25.05 | 25.82 | 24.75 | 25.57 | 153,575 | +0.57(+2.28%) |
Aug 14, 2015 | 25.55 | 25.55 | 24.75 | 25.00 | 97,445 | -0.49(-1.92%) |
Aug 13, 2015 | 25.00 | 25.65 | 25.00 | 25.49 | 99,923 | +0.25(+0.99%) |
Aug 12, 2015 | 24.56 | 25.46 | 24.50 | 25.24 | 87,911 | +0.22(+0.88%) |
Aug 11, 2015 | 24.22 | 25.34 | 24.06 | 25.02 | 188,782 | +0.44(+1.79%) |
Aug 10, 2015 | 24.18 | 24.93 | 23.68 | 24.58 | 200,766 | +0.67(+2.80%) |
Aug 07, 2015 | 23.28 | 24.79 | 22.50 | 23.91 | 360,362 | -0.37(-1.52%) |
Aug 06, 2015 | 24.88 | 25.08 | 23.87 | 24.28 | 168,652 | -0.70(-2.80%) |
Aug 05, 2015 | 24.41 | 25.40 | 24.13 | 24.98 | 155,586 | +0.50(+2.04%) |
Aug 04, 2015 | 23.90 | 24.92 | 23.90 | 24.48 | 186,488 | +0.58(+2.43%) |
Aug 03, 2015 | 26.41 | 26.41 | 23.00 | 23.90 | 607,290 | -2.66(-10.02%) |
Jul 31, 2015 | 27.47 | 27.47 | 26.25 | 26.56 | 152,197 | -0.94(-3.42%) |
Jul 30, 2015 | 27.47 | 27.62 | 27.04 | 27.50 | 99,453 | -0.13(-0.47%) |
Jul 29, 2015 | 27.86 | 28.01 | 26.95 | 27.63 | 68,993 | -0.52(-1.85%) |
Jul 28, 2015 | 28.40 | 28.54 | 26.00 | 28.15 | 198,325 | -0.25(-0.88%) |
Jul 27, 2015 | 28.75 | 28.79 | 28.01 | 28.40 | 105,780 | -0.75(-2.57%) |
Jul 24, 2015 | 30.94 | 30.94 | 28.74 | 29.15 | 131,992 | -1.61(-5.23%) |
Jul 23, 2015 | 30.87 | 31.81 | 30.52 | 30.76 | 107,230 | -0.02(-0.06%) |
Jul 22, 2015 | 31.83 | 32.00 | 30.37 | 30.78 | 139,961 | -0.81(-2.56%) |
Jul 21, 2015 | 29.80 | 32.23 | 29.65 | 31.59 | 311,838 | +1.96(+6.61%) |
Jul 20, 2015 | 28.65 | 29.80 | 28.59 | 29.63 | 199,599 | +1.32(+4.66%) |
Jul 17, 2015 | 27.76 | 28.47 | 27.76 | 28.31 | 94,864 | +0.61(+2.20%) |
Jul 16, 2015 | 26.79 | 27.90 | 26.79 | 27.70 | 105,296 | +1.03(+3.86%) |
Jul 15, 2015 | 26.75 | 27.03 | 26.55 | 26.67 | 53,707 | -0.06(-0.22%) |
Jul 14, 2015 | 26.25 | 26.81 | 26.00 | 26.73 | 120,931 | +0.40(+1.52%) |
Jul 13, 2015 | 27.27 | 27.30 | 25.35 | 26.33 | 205,428 | -0.78(-2.88%) |
Jul 10, 2015 | 26.90 | 27.36 | 26.75 | 27.11 | 121,602 | +0.42(+1.57%) |
Jul 09, 2015 | 27.07 | 27.69 | 26.56 | 26.69 | 131,848 | -0.26(-0.96%) |
Jul 08, 2015 | 27.47 | 27.47 | 26.64 | 26.95 | 70,981 | -0.69(-2.50%) |
Jul 07, 2015 | 28.81 | 28.88 | 26.61 | 27.64 | 151,392 | -1.09(-3.79%) |
Jul 06, 2015 | 28.83 | 29.20 | 28.21 | 28.73 | 163,837 | +0.25(+0.88%) |
Jul 02, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 100,200 | +0.17(+0.60%) |
Jul 01, 2015 | 27.99 | 29.15 | 27.95 | 28.31 | 194,542 | +0.46(+1.65%) |
Jun 30, 2015 | 26.97 | 28.30 | 26.97 | 27.85 | 135,893 | +0.90(+3.34%) |
Jun 29, 2015 | 27.94 | 27.94 | 26.58 | 26.95 | 221,911 | -1.58(-5.54%) |
Jun 26, 2015 | 29.01 | 29.15 | 27.79 | 28.53 | 80,764 | -0.59(-2.03%) |
Jun 25, 2015 | 29.45 | 29.65 | 29.00 | 29.12 | 118,259 | -0.10(-0.34%) |
Jun 24, 2015 | 28.95 | 29.73 | 28.95 | 29.22 | 184,167 | +0.42(+1.46%) |
Jun 23, 2015 | 28.36 | 28.96 | 28.27 | 28.80 | 146,571 | +0.54(+1.91%) |
Jun 22, 2015 | 28.91 | 28.92 | 27.20 | 28.26 | 163,304 | -0.50(-1.74%) |
Jun 19, 2015 | 29.52 | 29.52 | 28.42 | 28.76 | 98,471 | -0.60(-2.04%) |
Jun 18, 2015 | 29.36 | 29.55 | 28.79 | 29.36 | 106,541 | +0.18(+0.62%) |
Jun 17, 2015 | 28.65 | 29.27 | 28.22 | 29.18 | 133,380 | +0.54(+1.89%) |
Jun 16, 2015 | 28.21 | 29.24 | 28.04 | 28.64 | 199,987 | +0.69(+2.47%) |
Jun 15, 2015 | 27.65 | 28.05 | 27.15 | 27.95 | 81,491 | +0.41(+1.49%) |
Jun 12, 2015 | 27.12 | 27.83 | 26.79 | 27.54 | 81,834 | +0.31(+1.14%) |
Jun 11, 2015 | 27.21 | 27.98 | 26.75 | 27.23 | 153,632 | +0.16(+0.59%) |
Jun 10, 2015 | 26.80 | 27.27 | 26.15 | 27.07 | 108,790 | +0.51(+1.92%) |
Jun 09, 2015 | 25.93 | 27.67 | 24.71 | 26.56 | 460,878 | +0.43(+1.65%) |
Jun 08, 2015 | 27.68 | 28.39 | 25.86 | 26.13 | 265,539 | -1.83(-6.55%) |
Jun 05, 2015 | 27.71 | 28.08 | 27.71 | 27.96 | 54,357 | -0.02(-0.07%) |
Jun 04, 2015 | 28.08 | 28.47 | 27.78 | 27.98 | 88,577 | -0.12(-0.43%) |
Jun 03, 2015 | 27.80 | 28.15 | 27.71 | 28.10 | 92,338 | +0.43(+1.55%) |
Jun 02, 2015 | 27.83 | 28.43 | 27.57 | 27.67 | 182,456 | -0.01(-0.04%) |
Jun 01, 2015 | 27.69 | 28.12 | 27.26 | 27.68 | 160,361 | +0.42(+1.54%) |
May 29, 2015 | 26.69 | 27.61 | 26.51 | 27.26 | 150,403 | +0.51(+1.91%) |
May 28, 2015 | 26.35 | 26.94 | 25.31 | 26.75 | 206,994 | +0.38(+1.44%) |
May 27, 2015 | 25.47 | 26.82 | 25.40 | 26.37 | 215,476 | +0.95(+3.74%) |
May 26, 2015 | 24.54 | 25.62 | 24.54 | 25.42 | 130,420 | +1.03(+4.22%) |
May 22, 2015 | 24.51 | 24.39 | 24.39 | 24.39 | 161,100 | +0.04(+0.16%) |
May 21, 2015 | 23.66 | 24.55 | 23.53 | 24.35 | 148,270 | +0.76(+3.22%) |
May 20, 2015 | 21.66 | 23.80 | 21.57 | 23.59 | 183,632 | +2.02(+9.36%) |
May 19, 2015 | 22.28 | 22.45 | 21.17 | 21.57 | 110,882 | -0.68(-3.06%) |
May 18, 2015 | 21.29 | 22.87 | 20.99 | 22.25 | 313,859 | +2.30(+11.53%) |
May 15, 2015 | 19.46 | 20.04 | 19.46 | 19.95 | 59,671 | +0.58(+2.98%) |
May 14, 2015 | 19.20 | 19.66 | 19.16 | 19.37 | 54,962 | +0.28(+1.48%) |
May 13, 2015 | 18.97 | 19.18 | 18.86 | 19.09 | 76,476 | +0.14(+0.74%) |
May 12, 2015 | 18.86 | 19.06 | 18.86 | 18.95 | 101,232 | -0.02(-0.11%) |
May 11, 2015 | 18.99 | 19.11 | 18.84 | 18.97 | 126,271 | +0.12(+0.64%) |
May 08, 2015 | 18.51 | 19.10 | 18.40 | 18.85 | 94,066 | +1.28(+7.29%) |
May 07, 2015 | 17.70 | 17.72 | 17.37 | 17.57 | 35,825 | +0.04(+0.23%) |
May 06, 2015 | 17.99 | 18.07 | 17.47 | 17.53 | 47,863 | -0.46(-2.56%) |
May 05, 2015 | 18.35 | 18.87 | 17.80 | 17.99 | 15,206 | -0.34(-1.85%) |
May 04, 2015 | 18.12 | 18.93 | 18.12 | 18.33 | 28,365 | +0.35(+1.95%) |
May 01, 2015 | 17.70 | 18.12 | 17.64 | 17.98 | 75,009 | +0.28(+1.58%) |
Apr 30, 2015 | 17.66 | 17.70 | 17.40 | 17.70 | 12,289 | +0.03(+0.17%) |
Apr 29, 2015 | 17.64 | 17.73 | 17.50 | 17.67 | 14,328 | -0.06(-0.34%) |
Apr 28, 2015 | 17.75 | 17.79 | 17.50 | 17.73 | 28,364 | +0.08(+0.45%) |
Apr 27, 2015 | 17.65 | 18.01 | 17.61 | 17.65 | 108,480 | +0.00(+0.00%) |
Apr 24, 2015 | 17.80 | 17.82 | 17.48 | 17.65 | 21,914 | -0.16(-0.90%) |
Apr 23, 2015 | 17.94 | 18.02 | 17.81 | 17.81 | 10,871 | -0.15(-0.84%) |
Apr 22, 2015 | 17.86 | 18.05 | 17.84 | 17.96 | 14,984 | -0.09(-0.50%) |
Apr 21, 2015 | 17.89 | 18.10 | 17.66 | 18.05 | 10,380 | +0.22(+1.23%) |
Apr 20, 2015 | 18.09 | 18.10 | 17.74 | 17.83 | 28,661 | -0.31(-1.71%) |
Apr 17, 2015 | 18.10 | 18.33 | 18.08 | 18.14 | 9,047 | -0.09(-0.49%) |
Apr 16, 2015 | 18.15 | 18.34 | 18.15 | 18.23 | 12,440 | +0.05(+0.30%) |
Apr 15, 2015 | 18.37 | 18.57 | 18.17 | 18.18 | 31,250 | -0.20(-1.12%) |
Apr 14, 2015 | 18.68 | 18.77 | 18.27 | 18.38 | 15,514 | -0.21(-1.13%) |
Apr 13, 2015 | 18.51 | 18.71 | 18.28 | 18.59 | 10,939 | +0.04(+0.22%) |
Apr 10, 2015 | 18.78 | 18.79 | 18.44 | 18.55 | 22,704 | -0.23(-1.22%) |
Apr 09, 2015 | 18.91 | 18.94 | 18.75 | 18.78 | 14,400 | -0.20(-1.05%) |
Apr 08, 2015 | 18.89 | 19.13 | 18.80 | 18.98 | 15,444 | +0.08(+0.42%) |
Apr 07, 2015 | 19.16 | 19.29 | 18.87 | 18.90 | 16,265 | -0.28(-1.43%) |
Apr 06, 2015 | 19.11 | 19.35 | 19.11 | 19.18 | 20,859 | +0.07(+0.34%) |
Apr 02, 2015 | 19.05 | 19.11 | 19.11 | 19.11 | 27,000 | +0.11(+0.58%) |
Apr 01, 2015 | 18.94 | 19.25 | 18.91 | 19.00 | 56,389 | +0.00(+0.00%) |
Mar 31, 2015 | 18.85 | 19.21 | 18.85 | 19.00 | 31,438 | +0.13(+0.69%) |
Mar 30, 2015 | 18.85 | 19.19 | 18.76 | 18.87 | 25,211 | +0.03(+0.16%) |
Mar 27, 2015 | 18.98 | 19.24 | 18.83 | 18.84 | 31,585 | -0.19(-1.00%) |
Mar 26, 2015 | 18.76 | 19.23 | 18.76 | 19.03 | 32,829 | +0.21(+1.12%) |
Mar 25, 2015 | 18.81 | 19.09 | 18.80 | 18.82 | 37,125 | -0.25(-1.31%) |
Mar 24, 2015 | 19.16 | 19.19 | 19.02 | 19.07 | 16,272 | -0.09(-0.47%) |
Mar 23, 2015 | 19.06 | 19.35 | 19.06 | 19.16 | 27,500 | +0.15(+0.79%) |
Mar 20, 2015 | 18.77 | 19.20 | 18.70 | 19.01 | 36,184 | -0.07(-0.37%) |
Mar 19, 2015 | 19.00 | 19.18 | 18.81 | 19.08 | 17,081 | +0.11(+0.58%) |
Mar 18, 2015 | 19.10 | 19.22 | 18.80 | 18.97 | 27,997 | -0.16(-0.84%) |
Mar 17, 2015 | 19.23 | 19.34 | 19.12 | 19.13 | 41,393 | -0.09(-0.47%) |
Mar 16, 2015 | 19.35 | 19.35 | 19.13 | 19.22 | 12,219 | +0.00(+0.00%) |
Mar 13, 2015 | 19.19 | 19.31 | 18.95 | 19.22 | 20,854 | -0.06(-0.31%) |
Mar 12, 2015 | 19.14 | 19.35 | 19.11 | 19.28 | 10,255 | +0.11(+0.57%) |
Mar 11, 2015 | 19.11 | 19.31 | 19.11 | 19.17 | 25,811 | +0.11(+0.58%) |
Mar 10, 2015 | 19.23 | 19.25 | 18.70 | 19.06 | 25,883 | -0.15(-0.78%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.95 | 19.21 | 42,512 | +0.28(+1.48%) |
Mar 06, 2015 | 18.88 | 19.09 | 18.71 | 18.93 | 27,814 | +0.03(+0.14%) |
Mar 05, 2015 | 18.84 | 19.05 | 18.76 | 18.90 | 23,536 | -0.03(-0.14%) |
Mar 04, 2015 | 18.86 | 18.88 | 18.68 | 18.93 | 33,442 | +0.05(+0.26%) |
Mar 03, 2015 | 19.11 | 19.11 | 18.80 | 18.88 | 25,817 | -0.11(-0.58%) |
Mar 02, 2015 | 18.97 | 19.36 | 18.92 | 18.99 | 75,134 | +0.12(+0.64%) |
Feb 27, 2015 | 18.80 | 19.00 | 18.68 | 18.87 | 18,809 | +0.04(+0.21%) |
Feb 26, 2015 | 18.83 | 18.98 | 18.72 | 18.83 | 10,688 | +0.06(+0.32%) |
Feb 25, 2015 | 18.42 | 18.87 | 18.42 | 18.77 | 35,071 | +0.05(+0.27%) |
Feb 24, 2015 | 18.32 | 18.81 | 18.32 | 18.72 | 13,815 | +0.22(+1.19%) |
Feb 23, 2015 | 18.48 | 18.75 | 18.17 | 18.50 | 37,071 | +0.06(+0.33%) |
Feb 20, 2015 | 18.52 | 18.52 | 18.30 | 18.44 | 17,083 | -0.03(-0.16%) |
Feb 19, 2015 | 18.58 | 18.70 | 18.36 | 18.47 | 30,240 | -0.11(-0.59%) |
Feb 18, 2015 | 18.58 | 18.74 | 18.34 | 18.58 | 32,338 | +0.08(+0.43%) |
Feb 17, 2015 | 18.30 | 18.71 | 18.28 | 18.50 | 29,310 | +0.20(+1.09%) |
Feb 13, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 29,900 | -0.13(-0.71%) |
Feb 12, 2015 | 18.75 | 18.75 | 18.27 | 18.43 | 73,387 | -0.28(-1.50%) |
Feb 11, 2015 | 18.53 | 18.95 | 18.47 | 18.71 | 70,863 | +0.26(+1.41%) |
Feb 10, 2015 | 18.58 | 18.69 | 18.17 | 18.45 | 49,821 | +0.01(+0.05%) |
Feb 09, 2015 | 18.85 | 19.48 | 18.20 | 18.44 | 15,641 | -0.11(-0.59%) |
Feb 06, 2015 | 18.31 | 18.60 | 18.02 | 18.55 | 34,174 | +0.23(+1.26%) |
Feb 05, 2015 | 18.31 | 18.38 | 18.09 | 18.32 | 25,834 | +0.07(+0.38%) |
Feb 04, 2015 | 17.95 | 18.46 | 17.82 | 18.25 | 34,797 | +0.29(+1.61%) |
Feb 03, 2015 | 17.52 | 18.07 | 17.52 | 17.96 | 43,255 | +0.58(+3.34%) |
Feb 02, 2015 | 17.59 | 17.73 | 17.29 | 17.38 | 34,963 | -0.20(-1.14%) |
Jan 30, 2015 | 17.54 | 17.79 | 17.48 | 17.58 | 57,841 | -0.15(-0.85%) |
Jan 29, 2015 | 17.80 | 17.99 | 17.52 | 17.73 | 47,426 | -0.07(-0.39%) |
Jan 28, 2015 | 17.99 | 17.99 | 17.58 | 17.80 | 23,178 | -0.06(-0.34%) |
Jan 27, 2015 | 18.41 | 18.41 | 17.85 | 17.86 | 33,043 | -0.51(-2.78%) |
Jan 26, 2015 | 18.57 | 18.57 | 18.13 | 18.37 | 34,873 | -0.11(-0.60%) |
Jan 23, 2015 | 18.38 | 18.67 | 18.34 | 18.48 | 27,134 | +0.01(+0.05%) |
Jan 22, 2015 | 18.87 | 18.87 | 18.27 | 18.47 | 47,772 | -0.38(-2.02%) |
Jan 21, 2015 | 18.90 | 18.97 | 18.75 | 18.85 | 6,527 | +0.00(+0.00%) |
Jan 20, 2015 | 18.54 | 18.89 | 18.52 | 18.85 | 26,348 | -0.05(-0.26%) |
Jan 16, 2015 | 18.76 | 19.01 | 18.74 | 18.90 | 37,530 | -0.01(-0.05%) |
Jan 15, 2015 | 18.95 | 18.95 | 18.73 | 18.91 | 7,796 | +0.08(+0.42%) |
Jan 14, 2015 | 18.57 | 18.90 | 18.40 | 18.83 | 13,186 | +0.13(+0.70%) |
Jan 13, 2015 | 18.79 | 18.92 | 18.67 | 18.70 | 25,085 | -0.06(-0.32%) |
Jan 12, 2015 | 19.00 | 19.00 | 18.58 | 18.76 | 42,673 | -0.16(-0.85%) |
Jan 09, 2015 | 18.56 | 18.99 | 18.53 | 18.92 | 27,000 | +0.15(+0.80%) |
Jan 08, 2015 | 19.01 | 19.01 | 18.53 | 18.77 | 21,574 | +0.07(+0.37%) |
Jan 07, 2015 | 19.15 | 19.40 | 18.44 | 18.70 | 44,594 | -0.23(-1.24%) |
Jan 06, 2015 | 19.21 | 19.21 | 18.66 | 18.93 | 80,121 | -0.28(-1.43%) |
Jan 05, 2015 | 19.26 | 19.75 | 19.01 | 19.21 | 54,630 | +0.15(+0.79%) |
Jan 02, 2015 | 19.47 | 19.49 | 19.01 | 19.06 | 33,137 | -0.35(-1.80%) |
Dec 31, 2014 | 19.23 | 19.41 | 19.41 | 19.41 | 10,200 | +0.15(+0.78%) |
Dec 30, 2014 | 19.43 | 19.43 | 19.26 | 19.26 | 9,576 | -0.11(-0.57%) |
Dec 29, 2014 | 19.38 | 19.40 | 19.01 | 19.37 | 92,004 | +0.07(+0.36%) |
Dec 26, 2014 | 19.50 | 19.63 | 19.01 | 19.30 | 75,072 | +0.39(+2.06%) |
Dec 24, 2014 | 18.73 | 18.91 | 18.91 | 18.91 | 41,400 | +0.26(+1.39%) |
Dec 23, 2014 | 19.09 | 19.15 | 18.58 | 18.65 | 45,032 | -0.44(-2.30%) |
Dec 22, 2014 | 18.69 | 19.56 | 18.56 | 19.09 | 86,554 | +0.53(+2.86%) |
Dec 19, 2014 | 18.35 | 18.80 | 18.25 | 18.56 | 27,361 | +0.04(+0.22%) |
Dec 18, 2014 | 18.69 | 18.79 | 18.39 | 18.52 | 51,792 | +0.08(+0.43%) |
Dec 17, 2014 | 18.23 | 18.75 | 18.10 | 18.44 | 64,628 | +0.29(+1.60%) |
Dec 16, 2014 | 18.16 | 18.20 | 18.10 | 18.15 | 15,647 | +0.05(+0.28%) |
Dec 15, 2014 | 18.03 | 18.29 | 17.92 | 18.10 | 31,919 | +0.19(+1.06%) |
Dec 12, 2014 | 17.81 | 18.05 | 17.80 | 17.91 | 11,278 | +0.14(+0.79%) |
Dec 11, 2014 | 18.33 | 18.33 | 17.74 | 17.77 | 33,488 | -0.42(-2.31%) |
Dec 10, 2014 | 17.76 | 18.23 | 17.76 | 18.19 | 51,351 | +0.26(+1.45%) |
Dec 09, 2014 | 17.64 | 17.95 | 17.52 | 17.93 | 19,754 | +0.13(+0.73%) |
Dec 08, 2014 | 17.65 | 17.89 | 17.53 | 17.80 | 18,500 | +0.35(+2.01%) |
Dec 05, 2014 | 17.57 | 17.62 | 17.40 | 17.45 | 13,813 | -0.07(-0.40%) |
Dec 04, 2014 | 17.66 | 17.75 | 17.31 | 17.52 | 19,036 | -0.17(-0.96%) |
Dec 03, 2014 | 17.87 | 17.99 | 17.52 | 17.69 | 26,432 | -0.19(-1.06%) |
Dec 02, 2014 | 18.01 | 18.29 | 17.86 | 17.88 | 6,590 | -0.10(-0.56%) |