Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.05 | 28.15 | 26.93 | 27.89 | 819,466 | +1.66(+6.33%) |
Nov 27, 2015 | 26.55 | 26.84 | 25.99 | 26.23 | 129,005 | -0.17(-0.64%) |
Nov 25, 2015 | 25.40 | 26.40 | 26.40 | 26.40 | 512,700 | +1.05(+4.14%) |
Nov 24, 2015 | 25.00 | 25.55 | 24.62 | 25.35 | 622,877 | +0.21(+0.84%) |
Nov 23, 2015 | 25.15 | 25.55 | 24.86 | 25.14 | 359,599 | +0.11(+0.44%) |
Nov 20, 2015 | 25.31 | 25.46 | 24.94 | 25.03 | 385,923 | -0.12(-0.48%) |
Nov 19, 2015 | 25.76 | 25.95 | 24.99 | 25.15 | 294,411 | -0.47(-1.83%) |
Nov 18, 2015 | 24.28 | 25.64 | 24.03 | 25.62 | 484,516 | +1.55(+6.44%) |
Nov 17, 2015 | 24.02 | 24.42 | 23.32 | 24.07 | 409,761 | +0.15(+0.63%) |
Nov 16, 2015 | 23.93 | 24.42 | 23.50 | 23.92 | 373,025 | -0.01(-0.04%) |
Nov 13, 2015 | 24.15 | 24.52 | 23.60 | 23.93 | 402,865 | -0.74(-3.00%) |
Nov 12, 2015 | 25.30 | 25.75 | 24.36 | 24.67 | 411,720 | -0.80(-3.14%) |
Nov 11, 2015 | 25.00 | 26.04 | 24.87 | 25.47 | 364,541 | +0.28(+1.11%) |
Nov 10, 2015 | 25.83 | 25.98 | 25.02 | 25.19 | 542,955 | -0.73(-2.82%) |
Nov 09, 2015 | 24.75 | 25.98 | 24.63 | 25.92 | 697,142 | +1.20(+4.85%) |
Nov 06, 2015 | 24.50 | 25.45 | 24.00 | 24.72 | 536,103 | -0.04(-0.16%) |
Nov 05, 2015 | 25.05 | 25.39 | 24.05 | 24.76 | 498,235 | -0.33(-1.32%) |
Nov 04, 2015 | 25.41 | 25.66 | 24.51 | 25.09 | 478,660 | -0.30(-1.18%) |
Nov 03, 2015 | 24.50 | 26.13 | 24.26 | 25.39 | 727,430 | +0.86(+3.51%) |
Nov 02, 2015 | 22.78 | 24.58 | 22.71 | 24.53 | 1,131,115 | +1.82(+8.01%) |
Oct 30, 2015 | 22.04 | 22.96 | 21.81 | 22.71 | 632,673 | +0.63(+2.85%) |
Oct 29, 2015 | 22.55 | 23.00 | 21.95 | 22.08 | 554,762 | -0.51(-2.26%) |
Oct 28, 2015 | 22.72 | 22.72 | 22.11 | 22.59 | 623,008 | -0.12(-0.53%) |
Oct 27, 2015 | 22.31 | 22.97 | 22.31 | 22.71 | 441,950 | +0.29(+1.29%) |
Oct 26, 2015 | 22.83 | 22.92 | 21.99 | 22.42 | 507,035 | -0.58(-2.52%) |
Oct 23, 2015 | 23.48 | 24.32 | 22.51 | 23.00 | 557,714 | -0.21(-0.90%) |
Oct 22, 2015 | 22.41 | 23.27 | 21.65 | 23.21 | 536,144 | +0.98(+4.41%) |
Oct 21, 2015 | 23.22 | 23.54 | 21.80 | 22.23 | 613,904 | -0.81(-3.52%) |
Oct 20, 2015 | 24.25 | 24.30 | 22.26 | 23.04 | 609,014 | -1.31(-5.38%) |
Oct 19, 2015 | 23.84 | 24.95 | 23.48 | 24.35 | 469,134 | +0.34(+1.42%) |
Oct 16, 2015 | 24.44 | 25.14 | 23.84 | 24.01 | 603,568 | -0.31(-1.27%) |
Oct 15, 2015 | 23.32 | 24.55 | 23.24 | 24.32 | 684,836 | +0.81(+3.45%) |
Oct 14, 2015 | 22.91 | 23.77 | 22.00 | 23.51 | 506,142 | +1.00(+4.44%) |
Oct 13, 2015 | 23.70 | 24.13 | 22.35 | 22.51 | 441,739 | -1.44(-6.01%) |
Oct 12, 2015 | 23.86 | 24.26 | 22.78 | 23.95 | 433,385 | +0.09(+0.38%) |
Oct 09, 2015 | 23.72 | 24.57 | 23.12 | 23.86 | 364,684 | +0.39(+1.66%) |
Oct 08, 2015 | 24.25 | 24.36 | 22.08 | 23.47 | 781,855 | -0.82(-3.38%) |
Oct 07, 2015 | 24.69 | 25.44 | 23.60 | 24.29 | 380,110 | -0.24(-0.98%) |
Oct 06, 2015 | 26.79 | 26.79 | 23.93 | 24.53 | 530,125 | -2.14(-8.02%) |
Oct 05, 2015 | 27.39 | 28.02 | 25.85 | 26.67 | 758,286 | -0.45(-1.66%) |
Oct 02, 2015 | 25.47 | 27.19 | 24.34 | 27.12 | 1,055,554 | +1.54(+6.02%) |
Oct 01, 2015 | 24.46 | 25.65 | 24.05 | 25.58 | 595,249 | +1.04(+4.24%) |
Sep 30, 2015 | 24.25 | 25.03 | 23.90 | 24.54 | 804,632 | +0.64(+2.68%) |
Sep 29, 2015 | 24.82 | 25.74 | 23.41 | 23.90 | 492,661 | -0.74(-3.00%) |
Sep 28, 2015 | 26.50 | 26.80 | 23.85 | 24.64 | 878,096 | -1.90(-7.16%) |
Sep 25, 2015 | 28.29 | 28.29 | 25.75 | 26.54 | 773,134 | -1.28(-4.60%) |
Sep 24, 2015 | 28.40 | 28.76 | 26.77 | 27.82 | 679,823 | -0.85(-2.96%) |
Sep 23, 2015 | 29.00 | 29.73 | 27.96 | 28.67 | 322,047 | -0.36(-1.24%) |
Sep 22, 2015 | 29.00 | 29.64 | 28.30 | 29.03 | 420,860 | -0.50(-1.69%) |
Sep 21, 2015 | 31.15 | 31.99 | 29.28 | 29.53 | 646,969 | -1.30(-4.22%) |
Sep 18, 2015 | 30.40 | 31.45 | 30.39 | 30.83 | 1,157,089 | -0.01(-0.03%) |
Sep 17, 2015 | 30.72 | 31.45 | 30.33 | 30.84 | 457,196 | +0.21(+0.69%) |
Sep 16, 2015 | 31.31 | 31.62 | 30.19 | 30.63 | 323,410 | -0.55(-1.76%) |
Sep 15, 2015 | 31.72 | 31.74 | 31.01 | 31.18 | 268,313 | -0.42(-1.33%) |
Sep 14, 2015 | 31.92 | 32.49 | 30.66 | 31.60 | 357,215 | -0.08(-0.25%) |
Sep 11, 2015 | 30.30 | 31.71 | 29.99 | 31.68 | 551,747 | +1.19(+3.90%) |
Sep 10, 2015 | 29.15 | 30.99 | 29.15 | 30.49 | 570,800 | +1.10(+3.74%) |
Sep 09, 2015 | 30.38 | 30.64 | 29.10 | 29.39 | 480,479 | -0.60(-2.00%) |
Sep 08, 2015 | 28.89 | 29.99 | 28.56 | 29.99 | 383,342 | +1.68(+5.93%) |
Sep 04, 2015 | 27.55 | 28.31 | 28.31 | 28.31 | 196,300 | +0.45(+1.62%) |
Sep 03, 2015 | 29.05 | 29.35 | 27.56 | 27.86 | 349,085 | -1.21(-4.16%) |
Sep 02, 2015 | 27.55 | 29.07 | 27.50 | 29.07 | 287,539 | +1.97(+7.27%) |
Sep 01, 2015 | 27.81 | 28.47 | 26.91 | 27.10 | 579,897 | -1.26(-4.44%) |
Aug 31, 2015 | 29.45 | 30.36 | 28.29 | 28.36 | 656,681 | -1.40(-4.70%) |
Aug 28, 2015 | 28.17 | 29.78 | 28.17 | 29.76 | 439,194 | +1.31(+4.60%) |
Aug 27, 2015 | 27.36 | 28.93 | 27.36 | 28.45 | 519,735 | +1.39(+5.14%) |
Aug 26, 2015 | 26.43 | 27.10 | 25.21 | 27.06 | 452,153 | +1.53(+5.99%) |
Aug 25, 2015 | 26.72 | 27.10 | 25.27 | 25.53 | 548,196 | +0.03(+0.12%) |
Aug 24, 2015 | 26.37 | 27.66 | 25.21 | 25.50 | 564,695 | -2.23(-8.04%) |
Aug 21, 2015 | 26.74 | 28.29 | 26.46 | 27.73 | 607,699 | +0.45(+1.65%) |
Aug 20, 2015 | 28.92 | 29.35 | 27.21 | 27.28 | 563,235 | -1.83(-6.29%) |
Aug 19, 2015 | 29.65 | 30.03 | 28.75 | 29.11 | 340,853 | -0.69(-2.32%) |
Aug 18, 2015 | 30.24 | 30.47 | 29.26 | 29.80 | 346,487 | -0.35(-1.16%) |
Aug 17, 2015 | 29.10 | 30.37 | 28.76 | 30.15 | 371,346 | +0.84(+2.87%) |
Aug 14, 2015 | 29.16 | 30.10 | 28.83 | 29.31 | 310,781 | +0.24(+0.83%) |
Aug 13, 2015 | 29.34 | 29.99 | 28.92 | 29.07 | 268,920 | -0.02(-0.07%) |
Aug 12, 2015 | 29.48 | 30.07 | 28.35 | 29.09 | 474,675 | -0.23(-0.78%) |
Aug 11, 2015 | 30.20 | 31.10 | 29.29 | 29.32 | 546,090 | -1.42(-4.62%) |
Aug 10, 2015 | 27.33 | 30.96 | 27.33 | 30.74 | 1,352,758 | +3.69(+13.64%) |
Aug 07, 2015 | 27.70 | 27.75 | 25.87 | 27.05 | 789,552 | -0.69(-2.49%) |
Aug 06, 2015 | 29.80 | 29.80 | 27.51 | 27.74 | 798,502 | -1.99(-6.69%) |
Aug 05, 2015 | 30.31 | 30.50 | 29.61 | 29.73 | 384,016 | -0.48(-1.59%) |
Aug 04, 2015 | 30.28 | 30.75 | 29.67 | 30.21 | 502,924 | +0.00(+0.00%) |
Aug 03, 2015 | 29.53 | 30.49 | 29.43 | 30.21 | 882,707 | +0.80(+2.72%) |
Jul 31, 2015 | 29.52 | 30.00 | 29.01 | 29.41 | 1,070,045 | +0.19(+0.65%) |
Jul 30, 2015 | 29.44 | 29.57 | 28.45 | 29.22 | 649,841 | -0.43(-1.45%) |
Jul 29, 2015 | 28.86 | 30.39 | 28.21 | 29.65 | 958,562 | +0.82(+2.84%) |
Jul 28, 2015 | 28.47 | 28.97 | 27.45 | 28.83 | 565,528 | +0.28(+0.98%) |
Jul 27, 2015 | 27.54 | 29.01 | 26.97 | 28.55 | 608,025 | +0.67(+2.40%) |
Jul 24, 2015 | 28.62 | 29.15 | 27.85 | 27.88 | 601,741 | -0.88(-3.06%) |
Jul 23, 2015 | 29.25 | 29.64 | 28.26 | 28.76 | 841,634 | -0.62(-2.11%) |
Jul 22, 2015 | 28.35 | 29.93 | 27.91 | 29.38 | 3,265,361 | +1.61(+5.80%) |
Jul 21, 2015 | 28.34 | 28.40 | 27.14 | 27.77 | 516,923 | -0.50(-1.77%) |
Jul 20, 2015 | 28.96 | 28.97 | 27.76 | 28.27 | 398,072 | -0.51(-1.77%) |
Jul 17, 2015 | 28.92 | 29.19 | 28.04 | 28.78 | 364,227 | -0.21(-0.72%) |
Jul 16, 2015 | 28.74 | 29.20 | 28.54 | 28.99 | 297,425 | +0.56(+1.97%) |
Jul 15, 2015 | 29.00 | 29.25 | 28.24 | 28.43 | 481,474 | -0.57(-1.97%) |
Jul 14, 2015 | 28.40 | 29.83 | 28.16 | 29.00 | 735,870 | +0.79(+2.80%) |
Jul 13, 2015 | 28.13 | 28.75 | 27.79 | 28.21 | 702,855 | +0.10(+0.36%) |
Jul 10, 2015 | 26.98 | 28.47 | 26.65 | 28.11 | 1,014,017 | +1.67(+6.32%) |
Jul 09, 2015 | 24.69 | 26.98 | 24.69 | 26.44 | 1,860,687 | +2.02(+8.27%) |
Jul 08, 2015 | 24.92 | 24.96 | 24.05 | 24.42 | 416,559 | -0.65(-2.59%) |
Jul 07, 2015 | 25.25 | 25.44 | 24.50 | 25.07 | 708,930 | -0.44(-1.72%) |
Jul 06, 2015 | 23.35 | 25.53 | 23.07 | 25.51 | 1,671,633 | +1.94(+8.23%) |
Jul 02, 2015 | 23.31 | 23.57 | 23.57 | 23.57 | 319,900 | +0.33(+1.42%) |
Jul 01, 2015 | 23.55 | 23.93 | 22.61 | 23.24 | 533,000 | -0.19(-0.79%) |
Jun 30, 2015 | 22.04 | 23.61 | 22.04 | 23.43 | 636,686 | +1.43(+6.48%) |
Jun 29, 2015 | 21.97 | 22.99 | 21.83 | 22.00 | 791,821 | -0.35(-1.57%) |
Jun 26, 2015 | 22.10 | 22.52 | 21.73 | 22.35 | 1,339,233 | +0.40(+1.82%) |
Jun 25, 2015 | 21.89 | 22.17 | 21.77 | 21.95 | 176,778 | +0.21(+0.97%) |
Jun 24, 2015 | 22.07 | 22.24 | 21.62 | 21.74 | 318,647 | -0.36(-1.63%) |
Jun 23, 2015 | 22.18 | 22.25 | 21.88 | 22.10 | 274,607 | -0.01(-0.05%) |
Jun 22, 2015 | 22.11 | 22.44 | 21.71 | 22.11 | 279,831 | +0.11(+0.50%) |
Jun 19, 2015 | 21.57 | 22.11 | 21.55 | 22.00 | 485,253 | +0.00(+0.00%) |
Jun 18, 2015 | 20.73 | 22.01 | 20.58 | 22.00 | 439,507 | +1.42(+6.90%) |
Jun 17, 2015 | 20.45 | 20.65 | 20.07 | 20.58 | 244,250 | +0.22(+1.08%) |
Jun 16, 2015 | 20.66 | 20.95 | 20.26 | 20.36 | 271,593 | -0.25(-1.21%) |
Jun 15, 2015 | 20.78 | 21.13 | 20.30 | 20.61 | 382,053 | -0.30(-1.43%) |
Jun 12, 2015 | 21.52 | 21.60 | 20.91 | 20.91 | 402,824 | -0.77(-3.55%) |
Jun 11, 2015 | 21.21 | 21.76 | 20.85 | 21.68 | 386,925 | +0.48(+2.26%) |
Jun 10, 2015 | 21.26 | 21.54 | 20.85 | 21.20 | 307,887 | -0.09(-0.42%) |
Jun 09, 2015 | 21.69 | 22.06 | 20.95 | 21.29 | 405,386 | -0.53(-2.43%) |
Jun 08, 2015 | 21.77 | 22.35 | 21.57 | 21.82 | 302,079 | -0.07(-0.32%) |
Jun 05, 2015 | 21.55 | 21.55 | 20.98 | 21.89 | 300,802 | +0.20(+0.92%) |
Jun 04, 2015 | 21.83 | 21.94 | 20.85 | 21.69 | 287,255 | -0.31(-1.41%) |
Jun 03, 2015 | 21.91 | 22.22 | 21.72 | 22.00 | 240,110 | +0.11(+0.50%) |
Jun 02, 2015 | 22.51 | 22.70 | 21.88 | 21.89 | 252,620 | -0.65(-2.88%) |
Jun 01, 2015 | 23.21 | 23.86 | 22.42 | 22.54 | 504,762 | -0.23(-1.01%) |
May 29, 2015 | 22.38 | 22.95 | 22.35 | 22.77 | 278,052 | +0.26(+1.16%) |
May 28, 2015 | 22.49 | 22.64 | 22.05 | 22.51 | 197,675 | +0.15(+0.67%) |
May 27, 2015 | 22.07 | 22.63 | 21.91 | 22.36 | 472,261 | +0.31(+1.41%) |
May 26, 2015 | 21.77 | 22.16 | 21.57 | 22.05 | 535,718 | +0.31(+1.43%) |
May 22, 2015 | 21.85 | 21.74 | 21.74 | 21.74 | 317,700 | -0.24(-1.09%) |
May 21, 2015 | 21.27 | 22.24 | 20.76 | 21.98 | 1,011,449 | +0.59(+2.76%) |
May 20, 2015 | 20.94 | 21.40 | 20.58 | 21.39 | 231,858 | +0.58(+2.79%) |
May 19, 2015 | 20.86 | 21.38 | 20.57 | 20.81 | 206,589 | -0.19(-0.90%) |
May 18, 2015 | 20.09 | 21.00 | 20.06 | 21.00 | 241,917 | +0.79(+3.91%) |
May 15, 2015 | 20.43 | 20.52 | 19.77 | 20.21 | 200,823 | -0.19(-0.93%) |
May 14, 2015 | 20.18 | 20.51 | 19.75 | 20.40 | 166,236 | +0.25(+1.24%) |
May 13, 2015 | 20.40 | 20.54 | 19.91 | 20.15 | 245,564 | -0.13(-0.64%) |
May 12, 2015 | 19.97 | 20.39 | 19.59 | 20.28 | 227,586 | +0.24(+1.20%) |
May 11, 2015 | 19.94 | 20.55 | 19.91 | 20.04 | 296,617 | +0.09(+0.45%) |
May 08, 2015 | 19.98 | 20.04 | 19.54 | 19.95 | 321,479 | +0.29(+1.48%) |
May 07, 2015 | 19.16 | 19.99 | 18.53 | 19.66 | 419,171 | +0.09(+0.46%) |
May 06, 2015 | 19.92 | 20.42 | 19.06 | 19.57 | 274,095 | -0.19(-0.96%) |
May 05, 2015 | 20.35 | 20.40 | 19.57 | 19.76 | 295,728 | -0.42(-2.08%) |
May 04, 2015 | 20.49 | 21.24 | 20.12 | 20.18 | 266,243 | -0.33(-1.61%) |
May 01, 2015 | 19.99 | 21.03 | 19.92 | 20.51 | 355,405 | +0.40(+1.96%) |
Apr 30, 2015 | 21.33 | 21.59 | 19.76 | 20.11 | 498,942 | -1.23(-5.74%) |
Apr 29, 2015 | 21.45 | 22.08 | 20.88 | 21.34 | 210,288 | -0.18(-0.84%) |
Apr 28, 2015 | 21.92 | 22.52 | 20.75 | 21.52 | 386,476 | -0.47(-2.14%) |
Apr 27, 2015 | 23.33 | 23.61 | 21.69 | 21.99 | 460,488 | -1.32(-5.66%) |
Apr 24, 2015 | 23.61 | 23.95 | 23.29 | 23.31 | 263,604 | -0.38(-1.60%) |
Apr 23, 2015 | 23.36 | 23.85 | 23.24 | 23.69 | 226,064 | +0.28(+1.20%) |
Apr 22, 2015 | 23.58 | 23.89 | 23.13 | 23.41 | 275,505 | -0.07(-0.30%) |
Apr 21, 2015 | 23.66 | 23.95 | 23.27 | 23.48 | 288,158 | +0.00(+0.00%) |
Apr 20, 2015 | 23.50 | 23.92 | 23.04 | 23.48 | 382,581 | -0.10(-0.42%) |
Apr 17, 2015 | 23.88 | 23.95 | 22.96 | 23.58 | 459,584 | -0.58(-2.40%) |
Apr 16, 2015 | 22.95 | 24.60 | 22.95 | 24.16 | 601,427 | +1.23(+5.36%) |
Apr 15, 2015 | 23.10 | 23.39 | 22.62 | 22.93 | 247,968 | -0.07(-0.30%) |
Apr 14, 2015 | 22.90 | 23.31 | 22.71 | 23.00 | 256,838 | +0.20(+0.90%) |
Apr 13, 2015 | 22.63 | 23.12 | 22.63 | 22.80 | 224,208 | +0.19(+0.82%) |
Apr 10, 2015 | 22.54 | 23.12 | 22.41 | 22.61 | 262,076 | +0.19(+0.85%) |
Apr 09, 2015 | 23.16 | 23.42 | 22.13 | 22.42 | 535,037 | -0.67(-2.90%) |
Apr 08, 2015 | 22.77 | 23.43 | 22.70 | 23.09 | 542,779 | +0.37(+1.63%) |
Apr 07, 2015 | 22.05 | 23.60 | 21.78 | 22.72 | 527,597 | +0.68(+3.09%) |
Apr 06, 2015 | 22.50 | 22.66 | 21.80 | 22.04 | 796,225 | -0.57(-2.52%) |
Apr 02, 2015 | 22.56 | 22.61 | 22.61 | 22.61 | 444,900 | +0.12(+0.53%) |
Apr 01, 2015 | 22.46 | 22.92 | 21.45 | 22.49 | 460,138 | +0.06(+0.27%) |
Mar 31, 2015 | 22.90 | 23.18 | 22.30 | 22.43 | 679,566 | -0.71(-3.07%) |
Mar 30, 2015 | 22.87 | 23.62 | 22.55 | 23.14 | 400,375 | +0.44(+1.94%) |
Mar 27, 2015 | 22.49 | 23.24 | 22.41 | 22.70 | 506,258 | +0.33(+1.48%) |
Mar 26, 2015 | 23.48 | 23.48 | 22.02 | 22.37 | 701,826 | -1.39(-5.85%) |
Mar 25, 2015 | 25.50 | 25.81 | 23.28 | 23.76 | 711,148 | -1.68(-6.60%) |
Mar 24, 2015 | 25.15 | 26.89 | 24.89 | 25.44 | 1,452,287 | +0.38(+1.52%) |
Mar 23, 2015 | 23.56 | 25.49 | 23.12 | 25.06 | 1,537,315 | +2.44(+10.79%) |
Mar 20, 2015 | 23.35 | 23.87 | 22.29 | 22.62 | 614,109 | -0.57(-2.46%) |
Mar 19, 2015 | 22.39 | 23.25 | 22.24 | 23.19 | 328,657 | +0.80(+3.57%) |
Mar 18, 2015 | 22.79 | 22.90 | 22.11 | 22.39 | 201,392 | -0.53(-2.31%) |
Mar 17, 2015 | 22.64 | 23.18 | 22.40 | 22.92 | 339,906 | +0.22(+0.95%) |
Mar 16, 2015 | 22.57 | 22.99 | 22.36 | 22.70 | 433,022 | +0.27(+1.20%) |
Mar 13, 2015 | 21.92 | 23.00 | 21.92 | 22.43 | 570,740 | +0.57(+2.63%) |
Mar 12, 2015 | 22.04 | 22.14 | 21.66 | 21.86 | 227,748 | -0.07(-0.32%) |
Mar 11, 2015 | 22.19 | 22.50 | 21.54 | 21.93 | 262,137 | -0.22(-0.99%) |
Mar 10, 2015 | 21.27 | 22.57 | 21.00 | 22.15 | 344,400 | +0.52(+2.40%) |
Mar 09, 2015 | 21.34 | 21.74 | 20.73 | 21.63 | 253,692 | +0.31(+1.45%) |
Mar 06, 2015 | 21.46 | 21.65 | 20.55 | 21.32 | 418,136 | -0.24(-1.11%) |
Mar 05, 2015 | 21.43 | 22.40 | 20.79 | 21.56 | 618,758 | +0.25(+1.20%) |
Mar 04, 2015 | 19.70 | 21.93 | 19.72 | 21.30 | 1,001,256 | +1.59(+8.04%) |
Mar 03, 2015 | 18.90 | 19.85 | 18.76 | 19.72 | 709,070 | +0.91(+4.84%) |
Mar 02, 2015 | 17.85 | 19.17 | 17.68 | 18.81 | 1,107,049 | +1.21(+6.87%) |
Feb 27, 2015 | 17.52 | 17.72 | 17.38 | 17.60 | 292,510 | +0.10(+0.57%) |
Feb 26, 2015 | 17.57 | 17.70 | 17.00 | 17.50 | 149,370 | -0.04(-0.20%) |
Feb 25, 2015 | 17.03 | 17.78 | 16.95 | 17.54 | 172,585 | +0.46(+2.72%) |
Feb 24, 2015 | 17.64 | 17.65 | 16.75 | 17.07 | 202,207 | -0.50(-2.85%) |
Feb 23, 2015 | 17.73 | 17.86 | 17.38 | 17.57 | 158,939 | -0.18(-1.01%) |
Feb 20, 2015 | 17.81 | 17.93 | 17.71 | 17.75 | 188,999 | -0.02(-0.08%) |
Feb 19, 2015 | 17.47 | 18.16 | 17.37 | 17.77 | 304,307 | +0.21(+1.23%) |
Feb 18, 2015 | 17.33 | 17.61 | 17.06 | 17.55 | 294,735 | +0.18(+1.04%) |
Feb 17, 2015 | 16.92 | 17.49 | 16.88 | 17.37 | 422,012 | +0.41(+2.42%) |
Feb 13, 2015 | 16.42 | 16.96 | 16.96 | 16.96 | 331,900 | +0.66(+4.05%) |
Feb 12, 2015 | 16.25 | 16.34 | 15.92 | 16.30 | 166,379 | +0.10(+0.62%) |
Feb 11, 2015 | 16.25 | 16.45 | 15.86 | 16.20 | 243,390 | +0.00(+0.00%) |
Feb 10, 2015 | 16.10 | 16.38 | 15.84 | 16.20 | 312,699 | +0.20(+1.25%) |
Feb 09, 2015 | 16.12 | 16.61 | 15.87 | 16.00 | 292,085 | -0.14(-0.87%) |
Feb 06, 2015 | 16.45 | 17.06 | 16.05 | 16.14 | 187,131 | -0.33(-2.00%) |
Feb 05, 2015 | 16.29 | 16.66 | 16.21 | 16.47 | 256,073 | +0.29(+1.79%) |
Feb 04, 2015 | 16.21 | 16.28 | 15.80 | 16.18 | 209,920 | -0.17(-1.04%) |
Feb 03, 2015 | 16.51 | 16.52 | 16.00 | 16.35 | 249,670 | -0.07(-0.43%) |
Feb 02, 2015 | 17.17 | 17.42 | 16.22 | 16.42 | 284,299 | -0.68(-3.98%) |
Jan 30, 2015 | 16.99 | 17.59 | 16.80 | 17.10 | 745,005 | +0.00(+0.00%) |
Jan 29, 2015 | 17.03 | 17.16 | 16.57 | 17.10 | 309,151 | +0.09(+0.53%) |
Jan 28, 2015 | 18.14 | 18.33 | 16.67 | 17.01 | 787,993 | -1.09(-6.02%) |
Jan 27, 2015 | 18.19 | 18.72 | 17.93 | 18.10 | 315,626 | -0.30(-1.63%) |
Jan 26, 2015 | 17.49 | 18.40 | 17.20 | 18.40 | 419,494 | +0.86(+4.90%) |
Jan 23, 2015 | 17.94 | 17.94 | 17.34 | 17.54 | 381,829 | -0.45(-2.50%) |
Jan 22, 2015 | 18.09 | 18.30 | 17.46 | 17.99 | 271,774 | -0.04(-0.22%) |
Jan 21, 2015 | 17.89 | 18.23 | 17.65 | 18.03 | 327,786 | -0.12(-0.66%) |
Jan 20, 2015 | 18.12 | 18.37 | 17.17 | 18.15 | 233,023 | +0.06(+0.33%) |
Jan 16, 2015 | 17.84 | 18.40 | 17.77 | 18.09 | 246,809 | +0.17(+0.95%) |
Jan 15, 2015 | 18.75 | 18.75 | 17.66 | 17.92 | 400,752 | -0.83(-4.43%) |
Jan 14, 2015 | 18.12 | 18.76 | 17.42 | 18.75 | 504,408 | +0.48(+2.63%) |
Jan 13, 2015 | 18.61 | 18.85 | 18.04 | 18.27 | 647,832 | -0.31(-1.67%) |
Jan 12, 2015 | 18.11 | 18.80 | 17.84 | 18.58 | 606,545 | +0.87(+4.91%) |
Jan 09, 2015 | 18.02 | 18.09 | 17.50 | 17.71 | 386,139 | -0.26(-1.45%) |
Jan 08, 2015 | 17.96 | 18.10 | 17.66 | 17.97 | 313,405 | +0.12(+0.67%) |
Jan 07, 2015 | 17.29 | 17.92 | 17.29 | 17.85 | 274,851 | +0.65(+3.78%) |
Jan 06, 2015 | 17.51 | 17.64 | 16.90 | 17.20 | 254,928 | -0.28(-1.60%) |
Jan 05, 2015 | 17.25 | 17.75 | 17.06 | 17.48 | 362,497 | +0.07(+0.40%) |
Jan 02, 2015 | 17.03 | 17.67 | 17.00 | 17.41 | 258,565 | +0.55(+3.26%) |
Dec 31, 2014 | 17.16 | 16.86 | 16.86 | 16.86 | 221,600 | -0.16(-0.94%) |
Dec 30, 2014 | 16.30 | 18.12 | 16.19 | 17.02 | 452,253 | +0.70(+4.29%) |
Dec 29, 2014 | 15.58 | 16.33 | 15.58 | 16.32 | 274,126 | +0.70(+4.48%) |
Dec 26, 2014 | 15.49 | 15.75 | 15.35 | 15.62 | 101,503 | +0.27(+1.76%) |
Dec 24, 2014 | 15.02 | 15.35 | 15.35 | 15.35 | 142,300 | +0.30(+1.99%) |
Dec 23, 2014 | 15.17 | 15.24 | 14.62 | 15.05 | 356,602 | -0.08(-0.53%) |
Dec 22, 2014 | 15.31 | 15.45 | 14.57 | 15.13 | 236,709 | -0.21(-1.37%) |
Dec 19, 2014 | 15.50 | 15.79 | 15.24 | 15.34 | 781,926 | -0.18(-1.16%) |
Dec 18, 2014 | 15.24 | 15.65 | 15.14 | 15.52 | 188,473 | +0.40(+2.65%) |
Dec 17, 2014 | 14.34 | 15.24 | 14.26 | 15.12 | 209,865 | +0.78(+5.44%) |
Dec 16, 2014 | 14.32 | 15.13 | 14.18 | 14.34 | 282,142 | -0.03(-0.21%) |
Dec 15, 2014 | 15.98 | 16.11 | 14.35 | 14.37 | 395,160 | -1.57(-9.85%) |
Dec 12, 2014 | 15.45 | 16.32 | 15.21 | 15.94 | 515,996 | +0.74(+4.87%) |
Dec 11, 2014 | 15.41 | 15.71 | 15.06 | 15.20 | 148,378 | -0.18(-1.17%) |
Dec 10, 2014 | 15.84 | 16.03 | 15.29 | 15.38 | 192,196 | -0.53(-3.33%) |
Dec 09, 2014 | 15.67 | 16.09 | 15.17 | 15.91 | 363,654 | +0.10(+0.63%) |
Dec 08, 2014 | 15.28 | 15.90 | 14.91 | 15.81 | 357,778 | +0.54(+3.54%) |
Dec 05, 2014 | 14.96 | 15.35 | 14.94 | 15.27 | 243,839 | +0.40(+2.69%) |
Dec 04, 2014 | 15.11 | 15.11 | 14.77 | 14.87 | 167,883 | -0.22(-1.46%) |
Dec 03, 2014 | 15.29 | 15.44 | 14.99 | 15.09 | 237,452 | -0.12(-0.79%) |
Dec 02, 2014 | 14.09 | 15.24 | 13.99 | 15.21 | 281,938 | +1.12(+7.95%) |