Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.18 | 18.90 | 18.90 | 18.90 | 965,501 | -0.32(-1.65%) |
Dec 30, 2015 | 19.40 | 19.43 | 19.20 | 19.21 | 990,061 | -0.20(-1.02%) |
Dec 29, 2015 | 19.42 | 19.49 | 19.22 | 19.41 | 695,312 | +0.15(+0.78%) |
Dec 28, 2015 | 19.10 | 19.82 | 19.07 | 19.26 | 591,711 | +0.02(+0.12%) |
Dec 24, 2015 | 19.19 | 19.24 | 19.24 | 19.24 | 350,586 | +0.08(+0.41%) |
Dec 23, 2015 | 19.08 | 19.19 | 18.93 | 19.16 | 597,038 | +0.17(+0.92%) |
Dec 22, 2015 | 19.02 | 19.15 | 18.70 | 18.98 | 613,185 | +0.02(+0.13%) |
Dec 21, 2015 | 18.84 | 19.00 | 18.67 | 18.96 | 927,650 | +0.20(+1.06%) |
Dec 18, 2015 | 18.90 | 18.92 | 18.52 | 18.76 | 5,717,546 | -0.25(-1.33%) |
Dec 17, 2015 | 19.25 | 19.28 | 18.97 | 19.02 | 1,557,660 | -0.13(-0.70%) |
Dec 16, 2015 | 19.44 | 19.44 | 18.85 | 19.15 | 1,418,787 | -0.13(-0.68%) |
Dec 15, 2015 | 19.03 | 19.40 | 18.99 | 19.28 | 751,214 | +0.46(+2.42%) |
Dec 14, 2015 | 18.85 | 19.02 | 18.68 | 18.82 | 1,023,383 | -0.01(-0.04%) |
Dec 11, 2015 | 18.88 | 19.06 | 18.72 | 18.83 | 876,520 | -0.34(-1.78%) |
Dec 10, 2015 | 19.17 | 19.36 | 19.02 | 19.17 | 713,293 | -0.03(-0.17%) |
Dec 09, 2015 | 19.44 | 19.57 | 19.07 | 19.21 | 1,016,481 | -0.25(-1.30%) |
Dec 08, 2015 | 19.76 | 19.86 | 19.42 | 19.46 | 1,061,154 | -0.51(-2.54%) |
Dec 07, 2015 | 20.18 | 20.23 | 19.78 | 19.97 | 796,367 | -0.29(-1.45%) |
Dec 04, 2015 | 19.90 | 20.28 | 19.84 | 20.26 | 931,785 | +0.44(+2.24%) |
Dec 03, 2015 | 20.18 | 20.24 | 19.76 | 19.82 | 845,533 | -0.22(-1.11%) |
Dec 02, 2015 | 20.69 | 20.70 | 19.99 | 20.04 | 1,337,795 | -0.59(-2.85%) |
Dec 01, 2015 | 20.59 | 20.69 | 20.36 | 20.62 | 876,010 | +0.13(+0.66%) |
Nov 30, 2015 | 20.68 | 20.70 | 20.47 | 20.49 | 948,066 | -0.06(-0.31%) |
Nov 27, 2015 | 20.54 | 20.60 | 20.32 | 20.55 | 451,949 | +0.02(+0.08%) |
Nov 25, 2015 | 20.68 | 20.54 | 20.54 | 20.54 | 453,493 | -0.10(-0.46%) |
Nov 24, 2015 | 20.43 | 20.71 | 20.37 | 20.63 | 495,577 | +0.03(+0.15%) |
Nov 23, 2015 | 20.52 | 20.89 | 20.46 | 20.60 | 658,286 | +0.10(+0.46%) |
Nov 20, 2015 | 20.51 | 20.70 | 20.47 | 20.51 | 741,907 | +0.06(+0.31%) |
Nov 19, 2015 | 20.39 | 20.52 | 20.32 | 20.44 | 478,726 | +0.02(+0.12%) |
Nov 18, 2015 | 20.24 | 20.42 | 19.86 | 20.42 | 642,765 | +0.28(+1.38%) |
Nov 17, 2015 | 20.24 | 20.39 | 20.05 | 20.14 | 718,084 | -0.02(-0.12%) |
Nov 16, 2015 | 19.78 | 20.17 | 19.72 | 20.16 | 527,668 | +0.36(+1.84%) |
Nov 13, 2015 | 20.00 | 20.22 | 19.77 | 19.80 | 770,015 | -0.35(-1.73%) |
Nov 12, 2015 | 20.32 | 20.52 | 20.10 | 20.15 | 762,998 | -0.25(-1.21%) |
Nov 11, 2015 | 20.69 | 20.87 | 20.37 | 20.39 | 858,694 | -0.26(-1.27%) |
Nov 10, 2015 | 20.33 | 20.70 | 20.33 | 20.66 | 786,743 | +0.29(+1.40%) |
Nov 09, 2015 | 20.46 | 20.52 | 20.24 | 20.37 | 1,149,110 | -0.09(-0.43%) |
Nov 06, 2015 | 20.28 | 20.60 | 20.16 | 20.46 | 825,697 | +0.37(+1.86%) |
Nov 05, 2015 | 19.97 | 20.16 | 19.93 | 20.09 | 808,084 | +0.11(+0.56%) |
Nov 04, 2015 | 19.85 | 20.03 | 19.80 | 19.97 | 647,148 | +0.18(+0.92%) |
Nov 03, 2015 | 19.80 | 19.90 | 19.69 | 19.79 | 1,078,525 | -0.06(-0.32%) |
Nov 02, 2015 | 19.73 | 19.98 | 19.54 | 19.86 | 1,463,516 | +0.18(+0.92%) |
Oct 30, 2015 | 19.77 | 19.96 | 19.50 | 19.67 | 1,201,068 | -0.17(-0.83%) |
Oct 29, 2015 | 20.04 | 20.16 | 19.82 | 19.84 | 1,009,306 | -0.29(-1.45%) |
Oct 28, 2015 | 19.68 | 20.17 | 19.59 | 20.13 | 1,331,632 | +0.56(+2.86%) |
Oct 27, 2015 | 19.53 | 19.76 | 18.77 | 19.57 | 1,007,257 | -0.12(-0.60%) |
Oct 26, 2015 | 19.76 | 19.84 | 19.48 | 19.69 | 1,173,802 | -0.08(-0.40%) |
Oct 23, 2015 | 19.66 | 19.81 | 19.48 | 19.77 | 1,203,592 | +0.24(+1.21%) |
Oct 22, 2015 | 19.22 | 19.57 | 18.83 | 19.53 | 1,165,276 | +0.54(+2.82%) |
Oct 21, 2015 | 18.81 | 19.18 | 18.74 | 19.00 | 1,426,314 | +0.25(+1.35%) |
Oct 20, 2015 | 18.58 | 18.81 | 18.48 | 18.74 | 598,918 | +0.21(+1.11%) |
Oct 19, 2015 | 18.31 | 18.71 | 18.31 | 18.54 | 414,596 | +0.09(+0.51%) |
Oct 16, 2015 | 18.74 | 18.98 | 18.38 | 18.44 | 672,159 | -0.22(-1.18%) |
Oct 15, 2015 | 18.41 | 18.67 | 18.22 | 18.66 | 697,847 | +0.36(+1.94%) |
Oct 14, 2015 | 18.72 | 19.00 | 18.29 | 18.31 | 942,011 | -0.47(-2.48%) |
Oct 13, 2015 | 18.75 | 19.00 | 18.68 | 18.77 | 420,877 | -0.09(-0.46%) |
Oct 12, 2015 | 18.62 | 18.89 | 18.56 | 18.86 | 445,629 | +0.17(+0.93%) |
Oct 09, 2015 | 18.82 | 18.92 | 18.59 | 18.69 | 508,302 | -0.11(-0.59%) |
Oct 08, 2015 | 18.60 | 18.84 | 18.47 | 18.80 | 801,430 | +0.21(+1.15%) |
Oct 07, 2015 | 18.30 | 18.59 | 18.20 | 18.59 | 704,919 | +0.38(+2.08%) |
Oct 06, 2015 | 18.25 | 18.32 | 17.94 | 18.21 | 1,216,049 | -0.12(-0.65%) |
Oct 05, 2015 | 17.88 | 18.36 | 17.84 | 18.32 | 581,180 | +0.49(+2.74%) |
Oct 02, 2015 | 17.66 | 17.85 | 17.17 | 17.84 | 842,637 | -0.09(-0.53%) |
Oct 01, 2015 | 17.94 | 18.14 | 17.66 | 17.93 | 582,818 | -0.02(-0.09%) |
Sep 30, 2015 | 17.91 | 17.99 | 17.75 | 17.95 | 1,064,908 | +0.17(+0.98%) |
Sep 29, 2015 | 17.73 | 17.87 | 17.65 | 17.77 | 802,170 | +0.11(+0.63%) |
Sep 28, 2015 | 17.80 | 17.87 | 17.63 | 17.66 | 826,606 | -0.22(-1.24%) |
Sep 25, 2015 | 18.03 | 18.13 | 17.81 | 17.88 | 673,249 | +0.05(+0.27%) |
Sep 24, 2015 | 17.48 | 17.88 | 17.48 | 17.84 | 537,491 | +0.16(+0.89%) |
Sep 23, 2015 | 17.62 | 17.84 | 17.54 | 17.68 | 337,403 | +0.06(+0.31%) |
Sep 22, 2015 | 17.48 | 17.65 | 17.46 | 17.62 | 538,730 | -0.09(-0.49%) |
Sep 21, 2015 | 17.54 | 17.80 | 17.35 | 17.71 | 688,442 | +0.35(+2.00%) |
Sep 18, 2015 | 17.35 | 17.48 | 17.18 | 17.36 | 1,341,387 | -0.27(-1.52%) |
Sep 17, 2015 | 18.01 | 18.21 | 17.58 | 17.63 | 780,395 | -0.36(-1.97%) |
Sep 16, 2015 | 17.90 | 18.00 | 17.77 | 17.99 | 307,958 | +0.07(+0.40%) |
Sep 15, 2015 | 17.77 | 18.00 | 17.70 | 17.91 | 505,372 | +0.21(+1.20%) |
Sep 14, 2015 | 17.52 | 17.79 | 17.43 | 17.70 | 550,046 | +0.18(+1.04%) |
Sep 11, 2015 | 17.47 | 17.59 | 17.35 | 17.52 | 627,794 | -0.12(-0.67%) |
Sep 10, 2015 | 17.43 | 17.80 | 17.43 | 17.64 | 358,789 | +0.09(+0.54%) |
Sep 09, 2015 | 17.95 | 17.99 | 17.52 | 17.54 | 543,996 | -0.24(-1.33%) |
Sep 08, 2015 | 17.59 | 17.81 | 17.24 | 17.78 | 397,724 | +0.49(+2.83%) |
Sep 04, 2015 | 17.24 | 17.29 | 17.29 | 17.29 | 522,027 | -0.17(-0.95%) |
Sep 03, 2015 | 17.43 | 17.65 | 17.30 | 17.46 | 418,476 | +0.05(+0.27%) |
Sep 02, 2015 | 17.40 | 17.47 | 17.03 | 17.41 | 763,296 | +0.22(+1.29%) |
Sep 01, 2015 | 17.53 | 17.61 | 17.13 | 17.19 | 1,101,121 | -0.71(-3.97%) |
Aug 31, 2015 | 17.59 | 17.93 | 17.57 | 17.90 | 669,339 | +0.18(+1.02%) |
Aug 28, 2015 | 17.61 | 17.82 | 17.54 | 17.72 | 622,882 | +0.02(+0.13%) |
Aug 27, 2015 | 17.66 | 17.84 | 17.47 | 17.69 | 1,139,186 | +0.16(+0.90%) |
Aug 26, 2015 | 17.27 | 17.59 | 17.02 | 17.54 | 1,308,362 | +0.66(+3.93%) |
Aug 25, 2015 | 17.42 | 17.42 | 16.86 | 16.87 | 1,390,068 | -0.06(-0.37%) |
Aug 24, 2015 | 17.09 | 17.52 | 16.76 | 16.94 | 1,531,045 | -0.90(-5.04%) |
Aug 21, 2015 | 17.60 | 17.91 | 17.51 | 17.84 | 1,452,732 | -0.01(-0.04%) |
Aug 20, 2015 | 18.06 | 18.19 | 17.84 | 17.84 | 818,093 | -0.43(-2.33%) |
Aug 19, 2015 | 18.12 | 18.51 | 17.99 | 18.27 | 894,249 | +0.07(+0.39%) |
Aug 18, 2015 | 18.29 | 18.46 | 18.19 | 18.20 | 369,744 | -0.14(-0.77%) |
Aug 17, 2015 | 18.23 | 18.56 | 18.08 | 18.34 | 678,202 | +0.00(+0.00%) |
Aug 14, 2015 | 18.03 | 18.34 | 18.01 | 18.34 | 373,008 | +0.26(+1.44%) |
Aug 13, 2015 | 17.98 | 18.21 | 17.88 | 18.08 | 431,400 | +0.17(+0.92%) |
Aug 12, 2015 | 18.23 | 18.37 | 17.67 | 17.91 | 757,144 | -0.49(-2.66%) |
Aug 11, 2015 | 18.40 | 18.62 | 18.27 | 18.40 | 547,876 | -0.21(-1.10%) |
Aug 10, 2015 | 18.51 | 18.71 | 18.47 | 18.61 | 516,593 | +0.26(+1.42%) |
Aug 07, 2015 | 18.35 | 18.51 | 18.21 | 18.35 | 556,774 | -0.05(-0.26%) |
Aug 06, 2015 | 18.58 | 18.66 | 18.36 | 18.40 | 774,253 | -0.11(-0.60%) |
Aug 05, 2015 | 18.31 | 18.59 | 18.31 | 18.51 | 603,587 | +0.28(+1.51%) |
Aug 04, 2015 | 18.23 | 18.45 | 18.18 | 18.23 | 398,990 | +0.07(+0.39%) |
Aug 03, 2015 | 18.24 | 18.33 | 17.99 | 18.16 | 493,452 | -0.10(-0.56%) |
Jul 31, 2015 | 18.29 | 18.36 | 18.08 | 18.26 | 679,157 | -0.01(-0.04%) |
Jul 30, 2015 | 18.17 | 18.31 | 18.13 | 18.27 | 383,780 | +0.05(+0.30%) |
Jul 29, 2015 | 18.18 | 18.34 | 18.07 | 18.21 | 488,019 | +0.02(+0.09%) |
Jul 28, 2015 | 18.39 | 18.41 | 18.00 | 18.20 | 745,001 | -0.18(-0.98%) |
Jul 27, 2015 | 18.25 | 18.41 | 18.11 | 18.38 | 593,662 | -0.06(-0.34%) |
Jul 24, 2015 | 18.43 | 18.56 | 18.26 | 18.44 | 855,968 | -0.02(-0.13%) |
Jul 23, 2015 | 18.77 | 18.87 | 18.44 | 18.47 | 529,429 | -0.31(-1.63%) |
Jul 22, 2015 | 18.54 | 18.81 | 18.50 | 18.77 | 433,159 | +0.22(+1.18%) |
Jul 21, 2015 | 18.65 | 18.87 | 18.47 | 18.55 | 518,293 | -0.14(-0.76%) |
Jul 20, 2015 | 18.60 | 18.76 | 18.51 | 18.69 | 485,089 | +0.16(+0.89%) |
Jul 17, 2015 | 18.61 | 18.70 | 18.39 | 18.53 | 604,588 | -0.09(-0.46%) |
Jul 16, 2015 | 18.87 | 18.88 | 18.57 | 18.61 | 694,152 | +0.02(+0.13%) |
Jul 15, 2015 | 18.71 | 18.72 | 18.39 | 18.59 | 857,376 | -0.12(-0.63%) |
Jul 14, 2015 | 18.48 | 18.75 | 18.37 | 18.71 | 761,154 | +0.11(+0.59%) |
Jul 13, 2015 | 18.56 | 18.69 | 18.56 | 18.60 | 890,429 | +0.20(+1.07%) |
Jul 10, 2015 | 18.60 | 18.63 | 18.33 | 18.40 | 650,226 | +0.12(+0.64%) |
Jul 09, 2015 | 18.24 | 18.37 | 17.99 | 18.29 | 699,585 | +0.27(+1.48%) |
Jul 08, 2015 | 17.86 | 18.16 | 17.86 | 18.02 | 804,180 | -0.04(-0.22%) |
Jul 07, 2015 | 18.37 | 18.49 | 17.82 | 18.06 | 978,678 | -0.26(-1.41%) |
Jul 06, 2015 | 18.18 | 18.32 | 18.04 | 18.32 | 762,980 | +0.00(+0.00%) |
Jul 02, 2015 | 18.72 | 18.32 | 18.32 | 18.32 | 797,899 | -0.37(-1.97%) |
Jul 01, 2015 | 18.52 | 18.70 | 18.47 | 18.69 | 1,158,212 | +0.37(+2.01%) |
Jun 30, 2015 | 18.61 | 18.69 | 18.32 | 18.32 | 831,962 | -0.08(-0.43%) |
Jun 29, 2015 | 18.73 | 18.81 | 18.36 | 18.39 | 899,056 | -0.42(-2.25%) |
Jun 26, 2015 | 18.76 | 18.87 | 18.61 | 18.82 | 2,257,397 | +0.15(+0.80%) |
Jun 25, 2015 | 18.78 | 18.83 | 18.60 | 18.67 | 1,240,383 | -0.21(-1.12%) |
Jun 24, 2015 | 18.94 | 19.02 | 18.80 | 18.88 | 555,039 | -0.07(-0.37%) |
Jun 23, 2015 | 18.84 | 18.99 | 18.78 | 18.95 | 552,535 | +0.10(+0.54%) |
Jun 22, 2015 | 18.72 | 18.86 | 18.61 | 18.85 | 509,347 | +0.29(+1.56%) |
Jun 19, 2015 | 18.50 | 18.60 | 18.41 | 18.56 | 1,473,666 | +0.00(+0.00%) |
Jun 18, 2015 | 18.41 | 18.61 | 18.31 | 18.56 | 803,480 | +0.16(+0.90%) |
Jun 17, 2015 | 18.89 | 18.89 | 18.38 | 18.39 | 783,402 | -0.43(-2.29%) |
Jun 16, 2015 | 18.43 | 18.92 | 18.40 | 18.83 | 958,944 | +0.30(+1.61%) |
Jun 15, 2015 | 18.16 | 18.72 | 18.00 | 18.53 | 1,279,423 | +0.18(+0.98%) |
Jun 12, 2015 | 18.25 | 18.38 | 18.22 | 18.35 | 382,073 | +0.01(+0.04%) |
Jun 11, 2015 | 18.35 | 18.37 | 18.19 | 18.34 | 512,694 | -0.01(-0.04%) |
Jun 10, 2015 | 17.95 | 18.35 | 17.92 | 18.35 | 750,098 | +0.45(+2.50%) |
Jun 09, 2015 | 17.85 | 17.99 | 17.64 | 17.90 | 742,940 | +0.10(+0.57%) |
Jun 08, 2015 | 17.73 | 17.89 | 17.63 | 17.80 | 640,504 | +0.02(+0.13%) |
Jun 05, 2015 | 17.56 | 17.78 | 17.52 | 17.78 | 408,529 | +0.27(+1.52%) |
Jun 04, 2015 | 17.56 | 17.64 | 17.41 | 17.51 | 414,925 | -0.16(-0.93%) |
Jun 03, 2015 | 17.49 | 17.78 | 17.48 | 17.67 | 472,434 | +0.27(+1.53%) |
Jun 02, 2015 | 17.12 | 17.52 | 17.10 | 17.41 | 519,419 | +0.19(+1.12%) |
Jun 01, 2015 | 17.41 | 17.48 | 17.09 | 17.21 | 625,752 | -0.12(-0.70%) |
May 29, 2015 | 17.31 | 17.38 | 17.04 | 17.34 | 863,076 | -0.02(-0.09%) |
May 28, 2015 | 17.24 | 17.37 | 17.12 | 17.35 | 546,917 | +0.08(+0.45%) |
May 27, 2015 | 17.08 | 17.34 | 16.99 | 17.27 | 512,444 | +0.22(+1.29%) |
May 26, 2015 | 17.14 | 17.14 | 16.83 | 17.05 | 696,386 | -0.12(-0.69%) |
May 22, 2015 | 17.22 | 17.17 | 17.17 | 17.17 | 374,282 | -0.06(-0.36%) |
May 21, 2015 | 17.22 | 17.34 | 17.11 | 17.23 | 521,407 | -0.02(-0.14%) |
May 20, 2015 | 17.44 | 17.44 | 17.20 | 17.26 | 463,021 | -0.13(-0.77%) |
May 19, 2015 | 17.44 | 17.45 | 17.33 | 17.39 | 477,761 | +0.01(+0.04%) |
May 18, 2015 | 17.13 | 17.41 | 17.12 | 17.38 | 638,039 | +0.24(+1.37%) |
May 15, 2015 | 17.30 | 17.43 | 17.11 | 17.15 | 424,685 | -0.16(-0.95%) |
May 14, 2015 | 17.33 | 17.42 | 17.20 | 17.31 | 356,910 | +0.07(+0.41%) |
May 13, 2015 | 17.26 | 17.30 | 17.16 | 17.24 | 908,664 | +0.00(+0.00%) |
May 12, 2015 | 17.08 | 17.34 | 16.87 | 17.24 | 773,439 | +0.17(+1.01%) |
May 11, 2015 | 17.09 | 17.27 | 17.05 | 17.07 | 581,264 | -0.05(-0.32%) |
May 08, 2015 | 17.31 | 17.31 | 16.96 | 17.12 | 497,455 | +0.09(+0.50%) |
May 07, 2015 | 17.12 | 17.18 | 16.87 | 17.04 | 587,963 | -0.08(-0.46%) |
May 06, 2015 | 16.98 | 17.12 | 16.75 | 17.12 | 738,000 | +0.19(+1.11%) |
May 05, 2015 | 16.96 | 17.15 | 16.86 | 16.93 | 805,372 | -0.09(-0.50%) |
May 04, 2015 | 16.77 | 17.16 | 16.73 | 17.01 | 770,649 | +0.28(+1.68%) |
May 01, 2015 | 16.86 | 17.05 | 16.70 | 16.73 | 668,608 | -0.11(-0.65%) |
Apr 30, 2015 | 17.12 | 17.32 | 16.80 | 16.84 | 1,893,705 | -0.34(-1.95%) |
Apr 29, 2015 | 17.19 | 17.30 | 17.13 | 17.18 | 428,048 | -0.05(-0.32%) |
Apr 28, 2015 | 16.98 | 17.25 | 16.93 | 17.23 | 457,254 | +0.30(+1.75%) |
Apr 27, 2015 | 17.09 | 17.13 | 16.73 | 16.94 | 803,793 | -0.17(-1.00%) |
Apr 24, 2015 | 17.27 | 17.31 | 17.08 | 17.11 | 629,969 | -0.22(-1.26%) |
Apr 23, 2015 | 17.37 | 17.40 | 17.12 | 17.33 | 721,160 | -0.05(-0.27%) |
Apr 22, 2015 | 17.28 | 17.48 | 17.16 | 17.37 | 414,231 | +0.02(+0.09%) |
Apr 21, 2015 | 17.44 | 17.57 | 17.28 | 17.36 | 502,636 | +0.02(+0.09%) |
Apr 20, 2015 | 17.18 | 17.47 | 17.18 | 17.34 | 446,381 | +0.23(+1.32%) |
Apr 17, 2015 | 17.28 | 17.30 | 17.05 | 17.12 | 750,148 | -0.30(-1.75%) |
Apr 16, 2015 | 17.29 | 17.74 | 17.05 | 17.42 | 718,081 | -0.04(-0.22%) |
Apr 15, 2015 | 17.09 | 17.70 | 17.09 | 17.46 | 1,250,544 | +0.48(+2.85%) |
Apr 14, 2015 | 16.91 | 17.01 | 16.72 | 16.98 | 332,095 | +0.01(+0.05%) |
Apr 13, 2015 | 16.83 | 17.05 | 16.83 | 16.97 | 272,297 | +0.09(+0.55%) |
Apr 10, 2015 | 16.89 | 16.94 | 16.79 | 16.87 | 260,390 | +0.02(+0.14%) |
Apr 09, 2015 | 16.88 | 16.94 | 16.65 | 16.85 | 296,047 | -0.07(-0.41%) |
Apr 08, 2015 | 16.83 | 16.97 | 16.77 | 16.92 | 328,033 | +0.09(+0.51%) |
Apr 07, 2015 | 16.89 | 17.00 | 16.80 | 16.84 | 346,854 | -0.09(-0.51%) |
Apr 06, 2015 | 16.83 | 17.01 | 16.62 | 16.92 | 829,586 | -0.09(-0.55%) |
Apr 02, 2015 | 16.82 | 17.01 | 17.01 | 17.01 | 693,275 | +0.17(+0.99%) |
Apr 01, 2015 | 16.94 | 17.16 | 16.61 | 16.85 | 515,043 | -0.16(-0.92%) |
Mar 31, 2015 | 16.91 | 17.05 | 16.83 | 17.00 | 434,801 | -0.02(-0.11%) |
Mar 30, 2015 | 16.81 | 17.08 | 16.81 | 17.02 | 438,079 | +0.30(+1.77%) |
Mar 27, 2015 | 16.80 | 16.80 | 16.59 | 16.73 | 462,836 | -0.10(-0.60%) |
Mar 26, 2015 | 16.94 | 17.05 | 16.75 | 16.83 | 692,748 | -0.15(-0.87%) |
Mar 25, 2015 | 17.14 | 17.18 | 16.93 | 16.98 | 608,854 | -0.17(-1.00%) |
Mar 24, 2015 | 17.14 | 17.23 | 16.95 | 17.15 | 627,707 | -0.01(-0.05%) |
Mar 23, 2015 | 17.26 | 17.36 | 17.08 | 17.16 | 624,338 | -0.11(-0.63%) |
Mar 20, 2015 | 17.12 | 17.30 | 16.46 | 17.26 | 1,340,970 | +0.22(+1.28%) |
Mar 19, 2015 | 16.98 | 17.11 | 16.80 | 17.05 | 765,154 | -0.03(-0.18%) |
Mar 18, 2015 | 17.05 | 17.23 | 16.97 | 17.08 | 757,525 | -0.07(-0.39%) |
Mar 17, 2015 | 16.94 | 17.18 | 16.82 | 17.14 | 714,651 | +0.11(+0.62%) |
Mar 16, 2015 | 17.00 | 17.16 | 16.88 | 17.04 | 949,768 | +0.13(+0.78%) |
Mar 13, 2015 | 16.84 | 16.97 | 16.53 | 16.91 | 781,017 | +0.02(+0.14%) |
Mar 12, 2015 | 16.60 | 16.90 | 16.43 | 16.88 | 645,422 | +0.41(+2.46%) |
Mar 11, 2015 | 16.34 | 16.50 | 16.20 | 16.48 | 531,683 | +0.18(+1.10%) |
Mar 10, 2015 | 16.64 | 16.77 | 16.29 | 16.30 | 416,637 | -0.47(-2.79%) |
Mar 09, 2015 | 16.51 | 16.77 | 16.51 | 16.77 | 764,065 | +0.31(+1.90%) |
Mar 06, 2015 | 16.31 | 16.87 | 16.31 | 16.45 | 841,655 | -0.02(-0.14%) |
Mar 05, 2015 | 16.55 | 16.57 | 16.24 | 16.48 | 418,538 | -0.02(-0.14%) |
Mar 04, 2015 | 16.53 | 16.57 | 16.32 | 16.50 | 405,666 | -0.07(-0.42%) |
Mar 03, 2015 | 16.61 | 16.68 | 16.47 | 16.57 | 539,676 | -0.08(-0.47%) |
Mar 02, 2015 | 16.48 | 16.66 | 16.33 | 16.65 | 691,937 | +0.18(+1.09%) |
Feb 27, 2015 | 16.48 | 16.62 | 16.37 | 16.47 | 657,473 | -0.04(-0.24%) |
Feb 26, 2015 | 16.40 | 16.51 | 16.26 | 16.51 | 298,810 | +0.07(+0.43%) |
Feb 25, 2015 | 16.42 | 16.52 | 16.34 | 16.44 | 412,631 | -0.02(-0.14%) |
Feb 24, 2015 | 16.33 | 16.53 | 16.31 | 16.46 | 359,154 | +0.14(+0.86%) |
Feb 23, 2015 | 16.31 | 16.33 | 16.09 | 16.32 | 411,913 | -0.02(-0.14%) |
Feb 20, 2015 | 16.24 | 16.42 | 15.96 | 16.34 | 1,384,661 | +0.10(+0.62%) |
Feb 19, 2015 | 16.30 | 16.40 | 16.09 | 16.24 | 542,884 | -0.12(-0.76%) |
Feb 18, 2015 | 16.53 | 16.59 | 16.34 | 16.37 | 611,001 | -0.17(-1.04%) |
Feb 17, 2015 | 16.52 | 16.61 | 16.41 | 16.54 | 363,619 | +0.06(+0.38%) |
Feb 13, 2015 | 16.41 | 16.48 | 16.48 | 16.48 | 357,025 | +0.06(+0.36%) |
Feb 12, 2015 | 16.23 | 16.47 | 16.16 | 16.42 | 304,761 | +0.25(+1.57%) |
Feb 11, 2015 | 16.21 | 16.25 | 16.08 | 16.16 | 407,634 | -0.10(-0.62%) |
Feb 10, 2015 | 16.35 | 16.35 | 16.06 | 16.27 | 304,686 | +0.07(+0.43%) |
Feb 09, 2015 | 16.40 | 16.45 | 16.19 | 16.20 | 431,790 | -0.29(-1.75%) |
Feb 06, 2015 | 16.35 | 16.65 | 16.31 | 16.48 | 599,678 | +0.20(+1.20%) |
Feb 05, 2015 | 16.07 | 16.38 | 16.07 | 16.29 | 612,164 | +0.29(+1.80%) |
Feb 04, 2015 | 16.09 | 16.35 | 15.95 | 16.00 | 501,699 | -0.20(-1.25%) |
Feb 03, 2015 | 15.87 | 16.24 | 15.87 | 16.20 | 868,791 | +0.37(+2.31%) |
Feb 02, 2015 | 15.56 | 15.86 | 15.49 | 15.84 | 817,256 | +0.35(+2.27%) |
Jan 30, 2015 | 15.70 | 15.82 | 15.47 | 15.49 | 964,461 | -0.37(-2.36%) |
Jan 29, 2015 | 15.64 | 15.89 | 15.61 | 15.86 | 600,699 | +0.27(+1.75%) |
Jan 28, 2015 | 16.03 | 16.08 | 15.55 | 15.59 | 1,036,790 | -0.36(-2.24%) |
Jan 27, 2015 | 15.87 | 16.08 | 15.77 | 15.94 | 615,583 | -0.16(-1.01%) |
Jan 26, 2015 | 15.91 | 16.25 | 15.65 | 16.11 | 822,437 | +0.15(+0.97%) |
Jan 23, 2015 | 16.29 | 16.30 | 15.81 | 15.95 | 735,038 | -0.36(-2.23%) |
Jan 22, 2015 | 15.67 | 16.32 | 15.58 | 16.32 | 943,163 | +0.79(+5.09%) |
Jan 21, 2015 | 15.52 | 15.72 | 15.38 | 15.53 | 770,925 | +0.02(+0.15%) |
Jan 20, 2015 | 15.63 | 15.72 | 15.39 | 15.50 | 1,149,218 | -0.06(-0.40%) |
Jan 16, 2015 | 15.36 | 15.63 | 15.28 | 15.56 | 1,491,908 | +0.15(+0.95%) |
Jan 15, 2015 | 15.70 | 15.84 | 15.41 | 15.42 | 1,604,752 | -0.36(-2.26%) |
Jan 14, 2015 | 16.06 | 16.06 | 15.63 | 15.77 | 695,120 | -0.37(-2.30%) |
Jan 13, 2015 | 16.29 | 16.53 | 15.96 | 16.15 | 702,509 | +0.03(+0.19%) |
Jan 12, 2015 | 16.22 | 16.31 | 16.07 | 16.11 | 751,958 | -0.16(-0.95%) |
Jan 09, 2015 | 16.73 | 16.74 | 16.27 | 16.27 | 692,643 | -0.48(-2.87%) |
Jan 08, 2015 | 16.71 | 16.86 | 16.63 | 16.75 | 1,582,820 | +0.18(+1.08%) |
Jan 07, 2015 | 16.66 | 16.78 | 16.38 | 16.57 | 859,718 | +0.14(+0.85%) |
Jan 06, 2015 | 16.70 | 16.80 | 16.36 | 16.43 | 837,554 | -0.25(-1.49%) |
Jan 05, 2015 | 16.87 | 17.00 | 16.68 | 16.68 | 800,170 | -0.32(-1.87%) |