Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.42 | 12.43 | 12.21 | 12.31 | 2,306,630 | -0.07(-0.56%) |
Nov 27, 2015 | 12.35 | 12.43 | 12.28 | 12.38 | 881,016 | +0.03(+0.28%) |
Nov 25, 2015 | 12.35 | 12.35 | 12.35 | 12.35 | 972,358 | -0.03(-0.21%) |
Nov 24, 2015 | 12.26 | 12.38 | 12.21 | 12.37 | 1,823,003 | +0.08(+0.63%) |
Nov 23, 2015 | 12.25 | 12.42 | 12.25 | 12.30 | 1,357,140 | +0.01(+0.07%) |
Nov 20, 2015 | 12.39 | 12.46 | 12.25 | 12.29 | 2,004,478 | -0.05(-0.42%) |
Nov 19, 2015 | 12.39 | 12.43 | 12.27 | 12.34 | 982,505 | -0.08(-0.68%) |
Nov 18, 2015 | 12.32 | 12.51 | 12.22 | 12.42 | 3,206,766 | +0.12(+0.98%) |
Nov 17, 2015 | 12.15 | 12.59 | 12.11 | 12.30 | 3,296,121 | +0.15(+1.21%) |
Nov 16, 2015 | 12.10 | 12.20 | 11.89 | 12.16 | 2,696,318 | +0.05(+0.43%) |
Nov 13, 2015 | 12.02 | 12.26 | 12.00 | 12.10 | 1,540,573 | +0.03(+0.21%) |
Nov 12, 2015 | 12.25 | 12.32 | 12.06 | 12.08 | 1,876,435 | -0.27(-2.17%) |
Nov 11, 2015 | 12.55 | 12.56 | 12.27 | 12.35 | 1,276,158 | -0.19(-1.52%) |
Nov 10, 2015 | 12.51 | 12.59 | 12.32 | 12.54 | 2,282,379 | -0.03(-0.21%) |
Nov 09, 2015 | 12.61 | 12.76 | 12.45 | 12.56 | 3,287,359 | -0.05(-0.41%) |
Nov 06, 2015 | 12.23 | 12.63 | 12.22 | 12.61 | 3,151,861 | +0.32(+2.60%) |
Nov 05, 2015 | 12.02 | 12.35 | 12.02 | 12.29 | 2,917,463 | +0.29(+2.37%) |
Nov 04, 2015 | 12.08 | 12.10 | 11.84 | 12.01 | 3,237,977 | -0.04(-0.36%) |
Nov 03, 2015 | 12.22 | 12.22 | 11.99 | 12.05 | 2,897,196 | -0.16(-1.34%) |
Nov 02, 2015 | 12.45 | 12.49 | 12.08 | 12.22 | 4,952,760 | -0.29(-2.28%) |
Oct 30, 2015 | 12.53 | 12.60 | 12.37 | 12.50 | 2,422,227 | -0.04(-0.34%) |
Oct 29, 2015 | 12.29 | 12.57 | 12.17 | 12.54 | 5,336,432 | +0.19(+1.54%) |
Oct 28, 2015 | 12.52 | 12.72 | 12.29 | 12.35 | 6,144,818 | -0.16(-1.24%) |
Oct 27, 2015 | 13.35 | 13.56 | 12.11 | 12.51 | 17,727,846 | -1.44(-10.34%) |
Oct 26, 2015 | 13.82 | 13.96 | 13.63 | 13.95 | 3,798,570 | +0.15(+1.06%) |
Oct 23, 2015 | 13.75 | 13.82 | 13.61 | 13.81 | 2,510,745 | +0.15(+1.08%) |
Oct 22, 2015 | 13.65 | 13.85 | 13.57 | 13.66 | 3,012,365 | +0.05(+0.38%) |
Oct 21, 2015 | 13.89 | 13.90 | 13.60 | 13.61 | 3,652,396 | -0.29(-2.05%) |
Oct 20, 2015 | 14.43 | 14.46 | 13.78 | 13.89 | 4,496,534 | -0.55(-3.83%) |
Oct 19, 2015 | 14.34 | 14.57 | 14.29 | 14.45 | 1,510,822 | +0.01(+0.06%) |
Oct 16, 2015 | 14.62 | 14.64 | 14.22 | 14.44 | 4,079,037 | -0.15(-1.01%) |
Oct 15, 2015 | 14.45 | 14.60 | 14.34 | 14.58 | 1,674,751 | +0.25(+1.75%) |
Oct 14, 2015 | 14.28 | 14.48 | 14.26 | 14.33 | 1,751,445 | +0.03(+0.24%) |
Oct 13, 2015 | 14.54 | 14.65 | 14.29 | 14.30 | 1,489,124 | -0.29(-2.01%) |
Oct 12, 2015 | 14.46 | 14.69 | 14.40 | 14.59 | 1,496,853 | +0.14(+0.96%) |
Oct 09, 2015 | 14.51 | 14.66 | 14.40 | 14.45 | 1,254,796 | -0.06(-0.42%) |
Oct 08, 2015 | 14.35 | 14.53 | 14.25 | 14.51 | 1,455,739 | +0.11(+0.78%) |
Oct 07, 2015 | 14.27 | 14.40 | 14.10 | 14.40 | 1,454,788 | +0.20(+1.40%) |
Oct 06, 2015 | 14.16 | 14.30 | 14.10 | 14.20 | 1,437,152 | +0.03(+0.24%) |
Oct 05, 2015 | 14.01 | 14.30 | 13.95 | 14.17 | 2,357,290 | +0.27(+1.93%) |
Oct 02, 2015 | 13.54 | 13.90 | 13.39 | 13.90 | 2,440,848 | +0.16(+1.19%) |
Oct 01, 2015 | 13.80 | 13.80 | 13.52 | 13.74 | 1,661,561 | -0.01(-0.06%) |
Sep 30, 2015 | 13.82 | 14.02 | 13.68 | 13.75 | 3,103,904 | +0.05(+0.38%) |
Sep 29, 2015 | 13.68 | 13.77 | 13.56 | 13.69 | 1,623,537 | +0.01(+0.06%) |
Sep 28, 2015 | 14.01 | 14.06 | 13.61 | 13.68 | 1,868,261 | -0.38(-2.70%) |
Sep 25, 2015 | 14.17 | 14.38 | 13.97 | 14.06 | 2,057,827 | +0.02(+0.12%) |
Sep 24, 2015 | 14.16 | 14.19 | 13.67 | 14.05 | 3,853,197 | -0.22(-1.51%) |
Sep 23, 2015 | 14.38 | 14.49 | 14.25 | 14.26 | 1,464,038 | -0.10(-0.72%) |
Sep 22, 2015 | 14.55 | 14.61 | 14.19 | 14.37 | 2,988,825 | -0.34(-2.29%) |
Sep 21, 2015 | 14.78 | 14.87 | 14.59 | 14.70 | 2,163,120 | +0.02(+0.12%) |
Sep 18, 2015 | 14.94 | 14.99 | 14.63 | 14.69 | 4,003,091 | -0.42(-2.80%) |
Sep 17, 2015 | 15.20 | 15.35 | 15.08 | 15.11 | 2,058,165 | -0.08(-0.51%) |
Sep 16, 2015 | 15.14 | 15.23 | 15.03 | 15.19 | 2,315,391 | +0.06(+0.40%) |
Sep 15, 2015 | 15.13 | 15.18 | 15.01 | 15.13 | 1,538,481 | +0.02(+0.11%) |
Sep 14, 2015 | 15.05 | 15.12 | 14.95 | 15.11 | 1,036,989 | +0.06(+0.40%) |
Sep 11, 2015 | 14.91 | 15.10 | 14.91 | 15.05 | 1,021,191 | +0.04(+0.29%) |
Sep 10, 2015 | 14.84 | 15.15 | 14.81 | 15.01 | 1,503,040 | +0.12(+0.81%) |
Sep 09, 2015 | 15.14 | 15.14 | 14.89 | 14.89 | 2,030,964 | -0.11(-0.75%) |
Sep 08, 2015 | 15.04 | 15.04 | 14.89 | 15.00 | 2,733,502 | +0.16(+1.05%) |
Sep 04, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,383,785 | -0.18(-1.21%) |
Sep 03, 2015 | 15.10 | 15.20 | 14.99 | 15.02 | 1,397,722 | -0.03(-0.23%) |
Sep 02, 2015 | 15.11 | 15.20 | 14.91 | 15.06 | 1,445,657 | +0.15(+0.99%) |
Sep 01, 2015 | 15.22 | 15.40 | 14.88 | 14.91 | 2,712,105 | -0.62(-4.00%) |
Aug 31, 2015 | 15.51 | 15.59 | 15.39 | 15.53 | 2,179,941 | +0.03(+0.17%) |
Aug 28, 2015 | 15.40 | 15.55 | 15.39 | 15.51 | 1,941,110 | +0.04(+0.28%) |
Aug 27, 2015 | 15.20 | 15.52 | 15.05 | 15.46 | 2,315,211 | +0.42(+2.81%) |
Aug 26, 2015 | 14.83 | 15.08 | 14.60 | 15.04 | 3,864,815 | +0.45(+3.08%) |
Aug 25, 2015 | 15.03 | 15.03 | 14.57 | 14.59 | 2,905,536 | -0.03(-0.24%) |
Aug 24, 2015 | 14.44 | 15.03 | 14.13 | 14.63 | 5,458,131 | -0.48(-3.20%) |
Aug 21, 2015 | 15.21 | 15.34 | 14.98 | 15.11 | 2,898,054 | -0.30(-1.96%) |
Aug 20, 2015 | 15.53 | 15.55 | 15.33 | 15.41 | 2,533,286 | -0.26(-1.64%) |
Aug 19, 2015 | 15.64 | 15.72 | 15.54 | 15.67 | 2,037,293 | -0.09(-0.55%) |
Aug 18, 2015 | 15.94 | 15.98 | 15.70 | 15.76 | 2,452,406 | -0.18(-1.14%) |
Aug 17, 2015 | 15.98 | 16.07 | 15.87 | 15.94 | 2,008,782 | -0.10(-0.65%) |
Aug 14, 2015 | 15.81 | 16.05 | 15.77 | 16.04 | 1,139,572 | +0.18(+1.14%) |
Aug 13, 2015 | 15.87 | 15.98 | 15.85 | 15.86 | 1,066,141 | +0.02(+0.11%) |
Aug 12, 2015 | 15.70 | 15.89 | 15.54 | 15.84 | 1,717,174 | +0.01(+0.05%) |
Aug 11, 2015 | 15.86 | 16.05 | 15.75 | 15.83 | 1,814,178 | -0.15(-0.92%) |
Aug 10, 2015 | 15.75 | 16.00 | 15.71 | 15.98 | 1,732,052 | +0.31(+1.98%) |
Aug 07, 2015 | 15.68 | 15.71 | 15.55 | 15.67 | 2,952,937 | -0.12(-0.77%) |
Aug 06, 2015 | 15.76 | 15.90 | 15.70 | 15.79 | 2,819,454 | +0.01(+0.06%) |
Aug 05, 2015 | 15.84 | 15.98 | 15.74 | 15.78 | 1,893,503 | -0.02(-0.11%) |
Aug 04, 2015 | 15.89 | 16.03 | 15.75 | 15.80 | 2,684,257 | -0.11(-0.71%) |
Aug 03, 2015 | 15.94 | 16.14 | 15.85 | 15.91 | 1,911,013 | -0.03(-0.22%) |
Jul 31, 2015 | 16.02 | 16.10 | 15.89 | 15.95 | 1,747,369 | -0.07(-0.43%) |
Jul 30, 2015 | 15.95 | 16.09 | 15.92 | 16.02 | 1,360,482 | +0.03(+0.16%) |
Jul 29, 2015 | 15.88 | 16.07 | 15.85 | 15.99 | 1,862,465 | +0.06(+0.38%) |
Jul 28, 2015 | 15.91 | 16.02 | 15.65 | 15.93 | 2,756,462 | +0.10(+0.60%) |
Jul 27, 2015 | 15.59 | 16.01 | 15.48 | 15.83 | 3,327,751 | +0.10(+0.66%) |
Jul 24, 2015 | 15.77 | 15.88 | 15.69 | 15.73 | 2,932,574 | -0.11(-0.71%) |
Jul 23, 2015 | 15.98 | 16.14 | 15.73 | 15.84 | 2,745,418 | -0.09(-0.54%) |
Jul 22, 2015 | 16.11 | 16.16 | 15.84 | 15.93 | 2,813,140 | -0.08(-0.49%) |
Jul 21, 2015 | 16.07 | 16.20 | 15.94 | 16.01 | 3,182,947 | -0.07(-0.43%) |
Jul 20, 2015 | 16.21 | 16.30 | 16.07 | 16.08 | 2,633,766 | -0.09(-0.59%) |
Jul 17, 2015 | 16.21 | 16.37 | 16.13 | 16.17 | 1,495,505 | -0.03(-0.16%) |
Jul 16, 2015 | 16.35 | 16.35 | 16.05 | 16.20 | 3,051,989 | -0.06(-0.37%) |
Jul 15, 2015 | 16.35 | 16.43 | 16.18 | 16.26 | 2,941,212 | +0.00(+0.00%) |
Jul 14, 2015 | 16.15 | 16.28 | 16.05 | 16.26 | 1,801,429 | +0.19(+1.18%) |
Jul 13, 2015 | 15.99 | 16.15 | 15.94 | 16.07 | 1,655,483 | +0.16(+1.03%) |
Jul 10, 2015 | 16.08 | 16.15 | 15.88 | 15.90 | 2,302,192 | -0.01(-0.05%) |
Jul 09, 2015 | 15.95 | 16.02 | 15.84 | 15.91 | 1,849,275 | +0.16(+1.04%) |
Jul 08, 2015 | 15.79 | 16.03 | 15.64 | 15.75 | 3,737,476 | -0.16(-1.03%) |
Jul 07, 2015 | 16.02 | 16.05 | 15.48 | 15.91 | 2,643,100 | -0.06(-0.38%) |
Jul 06, 2015 | 15.98 | 16.24 | 15.79 | 15.97 | 2,912,961 | -0.14(-0.86%) |
Jul 02, 2015 | 16.13 | 16.11 | 16.11 | 16.11 | 2,649,523 | -0.01(-0.05%) |
Jul 01, 2015 | 16.36 | 16.52 | 16.08 | 16.12 | 4,137,683 | -0.09(-0.53%) |
Jun 30, 2015 | 16.17 | 16.39 | 15.99 | 16.21 | 8,440,386 | +0.14(+0.86%) |
Jun 29, 2015 | 16.11 | 16.39 | 15.92 | 16.07 | 3,457,603 | -0.23(-1.43%) |
Jun 26, 2015 | 16.35 | 16.52 | 16.29 | 16.30 | 3,897,319 | -0.04(-0.26%) |
Jun 25, 2015 | 16.14 | 16.40 | 16.12 | 16.34 | 2,618,729 | +0.22(+1.39%) |
Jun 24, 2015 | 16.24 | 16.37 | 16.05 | 16.12 | 2,966,274 | -0.18(-1.11%) |
Jun 23, 2015 | 16.28 | 16.46 | 16.21 | 16.30 | 3,307,235 | +0.03(+0.16%) |
Jun 22, 2015 | 15.98 | 16.32 | 16.00 | 16.27 | 3,020,007 | +0.29(+1.84%) |
Jun 19, 2015 | 16.07 | 16.14 | 15.91 | 15.98 | 4,596,079 | -0.14(-0.86%) |
Jun 18, 2015 | 16.19 | 16.33 | 16.07 | 16.12 | 7,651,502 | -0.02(-0.11%) |
Jun 17, 2015 | 16.15 | 16.20 | 16.01 | 16.14 | 5,021,708 | +0.09(+0.54%) |
Jun 16, 2015 | 15.84 | 16.10 | 15.79 | 16.05 | 1,785,449 | +0.18(+1.14%) |
Jun 15, 2015 | 15.78 | 15.94 | 15.61 | 15.87 | 1,613,392 | +0.01(+0.05%) |
Jun 12, 2015 | 15.80 | 15.96 | 15.69 | 15.86 | 2,386,436 | +0.01(+0.05%) |
Jun 11, 2015 | 15.70 | 15.88 | 15.55 | 15.85 | 7,864,789 | +0.21(+1.33%) |
Jun 10, 2015 | 15.39 | 15.76 | 15.32 | 15.64 | 2,563,039 | +0.33(+2.14%) |
Jun 09, 2015 | 15.50 | 15.50 | 15.16 | 15.32 | 1,761,779 | -0.13(-0.84%) |
Jun 08, 2015 | 15.52 | 15.57 | 15.39 | 15.45 | 1,994,816 | -0.08(-0.50%) |
Jun 05, 2015 | 15.63 | 15.67 | 15.46 | 15.52 | 1,404,665 | -0.01(-0.06%) |
Jun 04, 2015 | 15.64 | 15.81 | 15.38 | 15.53 | 1,965,199 | -0.15(-0.94%) |
Jun 03, 2015 | 15.57 | 15.79 | 15.48 | 15.68 | 3,857,057 | +0.19(+1.23%) |
Jun 02, 2015 | 15.37 | 15.67 | 15.33 | 15.49 | 1,401,941 | +0.04(+0.28%) |
Jun 01, 2015 | 15.57 | 15.66 | 15.33 | 15.45 | 1,610,277 | -0.03(-0.22%) |
May 29, 2015 | 15.50 | 15.73 | 15.42 | 15.48 | 1,979,180 | +0.01(+0.06%) |
May 28, 2015 | 15.44 | 15.52 | 15.31 | 15.47 | 1,603,926 | +0.04(+0.28%) |
May 27, 2015 | 15.26 | 15.44 | 15.13 | 15.43 | 1,821,489 | +0.24(+1.59%) |
May 26, 2015 | 15.35 | 15.37 | 15.13 | 15.19 | 1,616,485 | -0.17(-1.12%) |
May 22, 2015 | 15.51 | 15.36 | 15.36 | 15.36 | 1,090,394 | -0.14(-0.89%) |
May 21, 2015 | 15.43 | 15.62 | 15.41 | 15.50 | 1,624,900 | +0.06(+0.41%) |
May 20, 2015 | 15.38 | 15.51 | 15.37 | 15.43 | 1,749,851 | +0.10(+0.62%) |
May 19, 2015 | 15.48 | 15.52 | 15.26 | 15.34 | 2,132,620 | -0.13(-0.84%) |
May 18, 2015 | 15.49 | 15.54 | 15.39 | 15.47 | 3,946,811 | +0.00(+0.00%) |
May 15, 2015 | 15.69 | 15.69 | 15.40 | 15.47 | 3,191,649 | -0.25(-1.59%) |
May 14, 2015 | 15.75 | 15.87 | 15.64 | 15.72 | 1,496,194 | +0.03(+0.22%) |
May 13, 2015 | 15.68 | 15.74 | 15.62 | 15.68 | 1,516,394 | +0.03(+0.17%) |
May 12, 2015 | 15.56 | 15.71 | 15.37 | 15.66 | 1,386,690 | -0.04(-0.28%) |
May 11, 2015 | 15.64 | 15.81 | 15.63 | 15.70 | 1,695,725 | +0.07(+0.44%) |
May 08, 2015 | 15.61 | 15.75 | 15.54 | 15.63 | 2,039,886 | +0.18(+1.17%) |
May 07, 2015 | 15.18 | 15.50 | 15.14 | 15.45 | 2,644,551 | +0.25(+1.65%) |
May 06, 2015 | 15.28 | 15.35 | 15.08 | 15.20 | 1,435,483 | -0.05(-0.34%) |
May 05, 2015 | 15.37 | 15.49 | 15.15 | 15.25 | 2,104,904 | -0.16(-1.06%) |
May 04, 2015 | 15.45 | 15.52 | 15.35 | 15.42 | 1,560,064 | +0.10(+0.68%) |
May 01, 2015 | 15.39 | 15.50 | 15.08 | 15.31 | 3,698,132 | -0.11(-0.73%) |
Apr 30, 2015 | 15.84 | 15.96 | 15.26 | 15.43 | 5,129,348 | -0.32(-2.03%) |
Apr 29, 2015 | 15.85 | 15.91 | 15.69 | 15.75 | 2,341,475 | -0.16(-0.98%) |
Apr 28, 2015 | 15.75 | 15.94 | 15.66 | 15.90 | 2,871,752 | +0.11(+0.71%) |
Apr 27, 2015 | 15.87 | 15.98 | 15.73 | 15.79 | 2,019,077 | -0.08(-0.49%) |
Apr 24, 2015 | 15.99 | 16.05 | 15.82 | 15.87 | 3,414,841 | -0.07(-0.43%) |
Apr 23, 2015 | 15.63 | 15.98 | 15.63 | 15.94 | 3,636,879 | +0.30(+1.93%) |
Apr 22, 2015 | 15.47 | 15.74 | 15.43 | 15.63 | 8,250,298 | +0.16(+1.06%) |
Apr 21, 2015 | 15.58 | 15.71 | 15.19 | 15.47 | 6,654,916 | -0.03(-0.17%) |
Apr 20, 2015 | 15.22 | 15.70 | 15.21 | 15.49 | 8,297,178 | +0.68(+4.61%) |
Apr 17, 2015 | 14.75 | 14.83 | 14.57 | 14.81 | 2,550,163 | -0.01(-0.06%) |
Apr 16, 2015 | 14.90 | 14.98 | 14.66 | 14.82 | 4,279,008 | -0.07(-0.46%) |
Apr 15, 2015 | 15.08 | 15.16 | 14.88 | 14.89 | 3,039,110 | -0.16(-1.09%) |
Apr 14, 2015 | 15.05 | 15.11 | 14.94 | 15.05 | 1,848,453 | +0.04(+0.29%) |
Apr 13, 2015 | 15.07 | 15.11 | 14.96 | 15.01 | 1,816,268 | -0.05(-0.34%) |
Apr 10, 2015 | 15.02 | 15.07 | 14.86 | 15.06 | 3,104,021 | +0.13(+0.87%) |
Apr 09, 2015 | 14.98 | 15.02 | 14.80 | 14.93 | 2,128,386 | -0.04(-0.29%) |
Apr 08, 2015 | 14.78 | 15.03 | 14.74 | 14.98 | 3,160,380 | +0.22(+1.52%) |
Apr 07, 2015 | 14.73 | 14.86 | 14.67 | 14.75 | 2,114,708 | +0.00(+0.00%) |
Apr 06, 2015 | 14.53 | 14.80 | 14.38 | 14.75 | 2,970,249 | +0.17(+1.18%) |
Apr 02, 2015 | 14.43 | 14.58 | 14.58 | 14.58 | 5,575,580 | +0.16(+1.08%) |
Apr 01, 2015 | 14.43 | 14.58 | 14.29 | 14.42 | 5,458,482 | -0.08(-0.54%) |
Mar 31, 2015 | 14.40 | 14.60 | 14.29 | 14.50 | 3,990,198 | +0.09(+0.60%) |
Mar 30, 2015 | 14.22 | 14.54 | 14.22 | 14.42 | 1,616,032 | +0.29(+2.08%) |
Mar 27, 2015 | 14.22 | 14.23 | 14.04 | 14.12 | 1,025,568 | -0.08(-0.55%) |
Mar 26, 2015 | 14.29 | 14.29 | 14.11 | 14.20 | 1,868,025 | -0.14(-0.96%) |
Mar 25, 2015 | 14.70 | 14.70 | 14.29 | 14.34 | 2,603,902 | -0.34(-2.30%) |
Mar 24, 2015 | 14.67 | 14.70 | 14.59 | 14.67 | 1,396,160 | -0.02(-0.12%) |
Mar 23, 2015 | 14.75 | 14.75 | 14.57 | 14.69 | 2,048,178 | -0.02(-0.12%) |
Mar 20, 2015 | 14.61 | 14.75 | 14.57 | 14.71 | 2,891,997 | +0.19(+1.31%) |
Mar 19, 2015 | 14.57 | 14.61 | 14.42 | 14.52 | 2,114,612 | -0.13(-0.88%) |
Mar 18, 2015 | 14.48 | 14.71 | 14.40 | 14.65 | 3,309,946 | +0.18(+1.25%) |
Mar 17, 2015 | 14.27 | 14.54 | 14.23 | 14.47 | 1,858,458 | +0.15(+1.03%) |
Mar 16, 2015 | 14.23 | 14.35 | 14.17 | 14.32 | 2,009,518 | +0.22(+1.59%) |
Mar 13, 2015 | 14.22 | 14.22 | 13.98 | 14.10 | 1,827,635 | -0.10(-0.73%) |
Mar 12, 2015 | 14.16 | 14.29 | 14.11 | 14.20 | 2,428,082 | +0.14(+0.98%) |
Mar 11, 2015 | 13.96 | 14.08 | 13.85 | 14.06 | 1,765,129 | +0.09(+0.62%) |
Mar 10, 2015 | 14.04 | 14.08 | 13.75 | 13.97 | 1,684,569 | +0.01(+0.06%) |
Mar 09, 2015 | 13.86 | 14.08 | 13.85 | 13.97 | 2,084,701 | +0.15(+1.06%) |
Mar 06, 2015 | 14.01 | 14.13 | 13.81 | 13.82 | 2,021,013 | -0.29(-2.02%) |
Mar 05, 2015 | 14.15 | 14.21 | 14.03 | 14.10 | 2,675,472 | +0.00(+0.00%) |
Mar 04, 2015 | 14.10 | 14.19 | 13.96 | 14.10 | 3,586,790 | +0.09(+0.62%) |
Mar 03, 2015 | 13.85 | 14.24 | 13.82 | 14.02 | 3,884,256 | +0.18(+1.31%) |
Mar 02, 2015 | 13.65 | 13.85 | 13.59 | 13.84 | 2,054,246 | +0.18(+1.33%) |
Feb 27, 2015 | 13.73 | 13.77 | 13.65 | 13.65 | 1,279,113 | -0.12(-0.88%) |
Feb 26, 2015 | 13.72 | 13.79 | 13.65 | 13.78 | 2,126,322 | +0.03(+0.25%) |
Feb 25, 2015 | 13.77 | 13.82 | 13.68 | 13.74 | 2,132,074 | +0.00(+0.00%) |
Feb 24, 2015 | 13.64 | 13.77 | 13.54 | 13.74 | 3,907,191 | +0.12(+0.89%) |
Feb 23, 2015 | 13.59 | 13.65 | 13.52 | 13.62 | 2,511,062 | -0.03(-0.25%) |
Feb 20, 2015 | 13.59 | 13.67 | 13.53 | 13.65 | 3,060,915 | +0.06(+0.44%) |
Feb 19, 2015 | 13.72 | 13.74 | 13.51 | 13.59 | 3,606,255 | -0.12(-0.88%) |
Feb 18, 2015 | 13.84 | 13.84 | 13.43 | 13.72 | 6,748,856 | -0.13(-0.94%) |
Feb 17, 2015 | 13.91 | 13.95 | 13.68 | 13.85 | 4,787,023 | -0.06(-0.44%) |
Feb 13, 2015 | 14.24 | 13.91 | 13.91 | 13.91 | 5,119,632 | -0.37(-2.60%) |
Feb 12, 2015 | 14.04 | 14.63 | 13.73 | 14.28 | 6,529,655 | -0.14(-1.00%) |
Feb 11, 2015 | 14.53 | 14.62 | 14.34 | 14.42 | 3,199,818 | -0.16(-1.07%) |
Feb 10, 2015 | 14.53 | 14.66 | 14.24 | 14.58 | 1,944,649 | +0.13(+0.90%) |
Feb 09, 2015 | 14.58 | 14.67 | 14.41 | 14.45 | 2,002,260 | -0.20(-1.36%) |
Feb 06, 2015 | 14.67 | 14.81 | 14.63 | 14.65 | 2,531,601 | +0.06(+0.41%) |
Feb 05, 2015 | 14.43 | 14.61 | 14.41 | 14.59 | 1,591,651 | +0.16(+1.08%) |
Feb 04, 2015 | 14.31 | 14.60 | 14.27 | 14.43 | 3,350,910 | +0.04(+0.30%) |
Feb 03, 2015 | 13.90 | 14.43 | 13.89 | 14.39 | 2,967,279 | +0.54(+3.87%) |
Feb 02, 2015 | 13.65 | 13.90 | 13.56 | 13.85 | 1,874,793 | +0.24(+1.78%) |
Jan 30, 2015 | 13.85 | 13.85 | 13.58 | 13.61 | 2,378,326 | -0.31(-2.23%) |
Jan 29, 2015 | 13.83 | 13.97 | 13.76 | 13.92 | 2,582,421 | +0.08(+0.56%) |
Jan 28, 2015 | 14.26 | 14.29 | 13.80 | 13.84 | 2,566,988 | -0.34(-2.37%) |
Jan 27, 2015 | 14.14 | 14.26 | 14.08 | 14.18 | 3,594,539 | -0.17(-1.20%) |
Jan 26, 2015 | 14.06 | 14.37 | 14.01 | 14.35 | 2,432,556 | +0.25(+1.78%) |
Jan 23, 2015 | 14.12 | 14.27 | 14.02 | 14.10 | 1,256,027 | -0.01(-0.06%) |
Jan 22, 2015 | 13.92 | 14.19 | 13.82 | 14.11 | 2,210,261 | +0.29(+2.13%) |
Jan 21, 2015 | 13.71 | 13.90 | 13.64 | 13.82 | 1,924,124 | +0.02(+0.12%) |
Jan 20, 2015 | 13.95 | 14.06 | 13.77 | 13.80 | 2,776,975 | +0.03(+0.25%) |
Jan 16, 2015 | 13.59 | 13.88 | 13.54 | 13.77 | 4,151,394 | +0.14(+1.01%) |
Jan 15, 2015 | 13.70 | 13.75 | 13.51 | 13.63 | 3,862,423 | -0.09(-0.63%) |
Jan 14, 2015 | 13.42 | 13.74 | 13.33 | 13.71 | 5,041,023 | +0.16(+1.21%) |
Jan 13, 2015 | 13.47 | 13.70 | 13.34 | 13.55 | 5,670,615 | +0.17(+1.29%) |
Jan 12, 2015 | 13.49 | 13.54 | 13.30 | 13.38 | 2,948,635 | -0.09(-0.64%) |
Jan 09, 2015 | 13.51 | 13.61 | 13.40 | 13.46 | 3,886,120 | -0.10(-0.76%) |
Jan 08, 2015 | 13.73 | 13.85 | 13.51 | 13.57 | 6,249,265 | -0.12(-0.88%) |
Jan 07, 2015 | 14.34 | 14.41 | 13.12 | 13.69 | 18,366,880 | -0.59(-4.11%) |
Jan 06, 2015 | 14.53 | 14.58 | 13.82 | 14.27 | 4,729,888 | -0.23(-1.61%) |
Jan 05, 2015 | 14.62 | 14.65 | 14.35 | 14.51 | 2,426,171 | -0.15(-1.00%) |
Jan 02, 2015 | 14.49 | 14.72 | 14.32 | 14.65 | 1,854,152 | +0.22(+1.50%) |
Dec 31, 2014 | 14.53 | 14.44 | 14.44 | 14.44 | 1,492,417 | -0.09(-0.65%) |
Dec 30, 2014 | 14.59 | 14.66 | 14.53 | 14.53 | 1,286,035 | -0.03(-0.24%) |
Dec 29, 2014 | 14.59 | 14.70 | 14.51 | 14.57 | 1,404,891 | -0.08(-0.53%) |
Dec 26, 2014 | 14.49 | 14.68 | 14.48 | 14.65 | 1,144,785 | +0.16(+1.07%) |
Dec 24, 2014 | 14.36 | 14.49 | 14.49 | 14.49 | 1,346,047 | +0.16(+1.08%) |
Dec 23, 2014 | 14.68 | 14.68 | 14.29 | 14.34 | 3,872,124 | +0.28(+1.97%) |
Dec 22, 2014 | 14.13 | 14.45 | 13.94 | 14.06 | 2,105,641 | -0.03(-0.18%) |
Dec 19, 2014 | 14.35 | 14.45 | 14.08 | 14.08 | 6,096,958 | -0.25(-1.75%) |
Dec 18, 2014 | 14.52 | 14.59 | 14.16 | 14.34 | 2,048,036 | -0.06(-0.42%) |
Dec 17, 2014 | 14.07 | 14.41 | 13.94 | 14.40 | 2,725,188 | +0.33(+2.33%) |
Dec 16, 2014 | 14.19 | 14.27 | 14.05 | 14.07 | 2,051,912 | -0.21(-1.45%) |
Dec 15, 2014 | 14.45 | 14.56 | 14.00 | 14.27 | 2,153,281 | -0.13(-0.90%) |
Dec 12, 2014 | 14.43 | 14.65 | 14.39 | 14.40 | 1,929,638 | -0.20(-1.36%) |
Dec 11, 2014 | 14.68 | 14.91 | 14.59 | 14.60 | 3,229,756 | +0.02(+0.12%) |
Dec 10, 2014 | 15.09 | 15.09 | 14.57 | 14.59 | 4,254,655 | -0.52(-3.43%) |
Dec 09, 2014 | 14.72 | 15.10 | 14.59 | 15.10 | 1,944,898 | +0.25(+1.69%) |
Dec 08, 2014 | 14.77 | 15.11 | 14.72 | 14.85 | 1,654,650 | +0.05(+0.35%) |
Dec 05, 2014 | 14.91 | 15.07 | 14.72 | 14.80 | 2,450,977 | -0.12(-0.81%) |
Dec 04, 2014 | 14.78 | 15.01 | 14.78 | 14.92 | 2,710,105 | +0.12(+0.82%) |
Dec 03, 2014 | 14.65 | 14.90 | 14.65 | 14.80 | 1,777,158 | +0.12(+0.82%) |
Dec 02, 2014 | 14.60 | 14.72 | 14.57 | 14.68 | 1,807,000 | +0.08(+0.53%) |