Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.18 | 13.66 | 12.86 | 13.62 | 649,956 | +0.33(+2.47%) |
Aug 28, 2015 | 12.83 | 13.52 | 12.79 | 13.29 | 295,219 | +0.43(+3.31%) |
Aug 27, 2015 | 12.38 | 12.95 | 12.38 | 12.87 | 466,754 | +0.80(+6.66%) |
Aug 26, 2015 | 12.10 | 12.10 | 11.79 | 12.06 | 569,727 | +0.30(+2.58%) |
Aug 25, 2015 | 12.32 | 12.32 | 11.75 | 11.76 | 924,719 | -0.12(-1.03%) |
Aug 24, 2015 | 11.95 | 12.43 | 11.57 | 11.88 | 1,239,341 | -0.69(-5.48%) |
Aug 21, 2015 | 12.95 | 13.11 | 12.57 | 12.57 | 1,063,172 | -0.51(-3.88%) |
Aug 20, 2015 | 13.37 | 13.52 | 13.08 | 13.08 | 864,088 | -0.32(-2.39%) |
Aug 19, 2015 | 13.80 | 13.83 | 13.26 | 13.40 | 411,637 | -0.49(-3.54%) |
Aug 18, 2015 | 13.82 | 13.96 | 13.74 | 13.89 | 313,987 | +0.07(+0.47%) |
Aug 17, 2015 | 13.79 | 13.93 | 13.69 | 13.83 | 951,775 | +0.00(+0.00%) |
Aug 14, 2015 | 14.00 | 14.15 | 13.81 | 13.83 | 619,968 | -0.17(-1.23%) |
Aug 13, 2015 | 14.29 | 14.29 | 13.89 | 14.00 | 399,742 | -0.39(-2.73%) |
Aug 12, 2015 | 14.02 | 14.43 | 13.97 | 14.39 | 891,680 | +0.32(+2.27%) |
Aug 11, 2015 | 13.84 | 14.08 | 13.70 | 14.07 | 1,384,126 | -0.07(-0.52%) |
Aug 10, 2015 | 13.46 | 14.18 | 13.45 | 14.15 | 600,380 | +0.74(+5.50%) |
Aug 07, 2015 | 13.76 | 14.00 | 13.37 | 13.41 | 314,313 | -0.42(-3.02%) |
Aug 06, 2015 | 13.25 | 13.86 | 13.10 | 13.83 | 531,890 | +0.50(+3.75%) |
Aug 05, 2015 | 13.57 | 13.79 | 13.26 | 13.33 | 508,837 | -0.11(-0.79%) |
Aug 04, 2015 | 13.57 | 13.77 | 13.34 | 13.43 | 553,741 | -0.05(-0.36%) |
Aug 03, 2015 | 13.71 | 13.91 | 13.44 | 13.48 | 2,764,275 | -0.40(-2.89%) |
Jul 31, 2015 | 14.15 | 14.16 | 13.87 | 13.88 | 563,717 | -0.37(-2.59%) |
Jul 30, 2015 | 14.34 | 14.48 | 14.12 | 14.25 | 745,894 | -0.13(-0.91%) |
Jul 29, 2015 | 13.99 | 14.40 | 13.90 | 14.38 | 907,267 | +0.36(+2.57%) |
Jul 28, 2015 | 13.64 | 14.15 | 13.48 | 14.02 | 944,209 | +0.44(+3.26%) |
Jul 27, 2015 | 13.67 | 13.81 | 13.52 | 13.58 | 1,240,654 | -0.32(-2.29%) |
Jul 24, 2015 | 14.29 | 14.29 | 13.80 | 13.90 | 596,703 | -0.38(-2.67%) |
Jul 23, 2015 | 14.23 | 14.44 | 14.06 | 14.28 | 899,326 | +0.06(+0.40%) |
Jul 22, 2015 | 14.38 | 14.45 | 14.16 | 14.22 | 1,010,895 | -0.23(-1.62%) |
Jul 21, 2015 | 14.45 | 14.76 | 14.44 | 14.46 | 1,225,864 | +0.00(+0.00%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.42 | 14.46 | 1,132,387 | -0.34(-2.33%) |
Jul 17, 2015 | 15.13 | 15.16 | 14.79 | 14.80 | 1,068,151 | -0.39(-2.54%) |
Jul 16, 2015 | 15.40 | 15.44 | 15.13 | 15.19 | 1,580,963 | -0.14(-0.91%) |
Jul 15, 2015 | 15.74 | 15.80 | 15.27 | 15.33 | 1,199,215 | -0.51(-3.21%) |
Jul 14, 2015 | 15.57 | 15.94 | 15.57 | 15.83 | 701,224 | +0.24(+1.52%) |
Jul 13, 2015 | 15.45 | 15.63 | 15.37 | 15.60 | 1,907,780 | +0.20(+1.28%) |
Jul 10, 2015 | 15.67 | 15.73 | 15.40 | 15.40 | 969,022 | -0.14(-0.90%) |
Jul 09, 2015 | 15.57 | 15.74 | 15.51 | 15.54 | 940,451 | +0.20(+1.28%) |
Jul 08, 2015 | 15.70 | 15.84 | 15.24 | 15.34 | 436,947 | -0.48(-3.06%) |
Jul 07, 2015 | 15.54 | 15.89 | 15.12 | 15.83 | 614,858 | +0.29(+1.85%) |
Jul 06, 2015 | 15.67 | 15.79 | 15.51 | 15.54 | 519,656 | -0.42(-2.62%) |
Jul 02, 2015 | 15.97 | 15.96 | 15.96 | 15.96 | 424,112 | +0.05(+0.31%) |
Jul 01, 2015 | 16.36 | 16.38 | 15.88 | 15.91 | 530,413 | -0.45(-2.76%) |
Jun 30, 2015 | 16.45 | 16.47 | 16.25 | 16.36 | 777,289 | +0.07(+0.45%) |
Jun 29, 2015 | 16.52 | 16.60 | 16.29 | 16.29 | 867,924 | -0.45(-2.69%) |
Jun 26, 2015 | 16.71 | 16.75 | 16.56 | 16.74 | 286,098 | +0.00(+0.00%) |
Jun 25, 2015 | 16.94 | 16.95 | 16.71 | 16.74 | 470,368 | -0.21(-1.26%) |
Jun 24, 2015 | 17.08 | 17.20 | 16.92 | 16.95 | 497,149 | -0.16(-0.94%) |
Jun 23, 2015 | 16.97 | 17.14 | 16.97 | 17.11 | 460,204 | +0.14(+0.82%) |
Jun 22, 2015 | 16.89 | 17.03 | 16.77 | 16.97 | 739,767 | +0.17(+1.02%) |
Jun 19, 2015 | 16.98 | 17.10 | 16.78 | 16.80 | 335,641 | -0.25(-1.48%) |
Jun 18, 2015 | 17.21 | 17.27 | 16.97 | 17.05 | 843,570 | -0.11(-0.62%) |
Jun 17, 2015 | 17.32 | 17.51 | 17.08 | 17.16 | 505,297 | -0.11(-0.61%) |
Jun 16, 2015 | 17.16 | 17.28 | 17.11 | 17.27 | 774,923 | +0.16(+0.91%) |
Jun 15, 2015 | 17.04 | 17.23 | 16.95 | 17.11 | 405,084 | -0.10(-0.57%) |
Jun 12, 2015 | 17.31 | 17.34 | 17.18 | 17.21 | 450,122 | -0.21(-1.22%) |
Jun 11, 2015 | 17.58 | 17.65 | 17.41 | 17.42 | 452,311 | -0.16(-0.93%) |
Jun 10, 2015 | 17.47 | 17.66 | 17.47 | 17.58 | 443,918 | +0.32(+1.84%) |
Jun 09, 2015 | 17.40 | 17.56 | 17.27 | 17.27 | 511,184 | +0.03(+0.19%) |
Jun 08, 2015 | 17.31 | 17.45 | 17.13 | 17.23 | 317,624 | -0.13(-0.75%) |
Jun 05, 2015 | 17.04 | 17.55 | 17.00 | 17.36 | 677,596 | +0.24(+1.43%) |
Jun 04, 2015 | 17.29 | 17.32 | 17.11 | 17.12 | 1,967,139 | -0.32(-1.82%) |
Jun 03, 2015 | 17.55 | 17.73 | 17.40 | 17.44 | 338,200 | -0.16(-0.88%) |
Jun 02, 2015 | 17.41 | 17.69 | 17.36 | 17.59 | 467,338 | +0.28(+1.60%) |
Jun 01, 2015 | 17.44 | 17.44 | 17.25 | 17.31 | 1,826,910 | -0.11(-0.61%) |
May 29, 2015 | 17.38 | 17.53 | 17.37 | 17.42 | 645,222 | +0.02(+0.14%) |
May 28, 2015 | 17.55 | 17.55 | 17.24 | 17.40 | 275,253 | -0.22(-1.25%) |
May 27, 2015 | 17.60 | 17.77 | 17.44 | 17.62 | 235,372 | +0.02(+0.09%) |
May 26, 2015 | 17.87 | 17.93 | 17.55 | 17.60 | 399,973 | -0.47(-2.62%) |
May 22, 2015 | 18.01 | 18.07 | 18.07 | 18.07 | 443,172 | -0.09(-0.49%) |
May 21, 2015 | 17.85 | 18.20 | 17.85 | 18.16 | 579,575 | +0.43(+2.44%) |
May 20, 2015 | 17.71 | 17.78 | 17.54 | 17.73 | 303,171 | +0.04(+0.23%) |
May 19, 2015 | 18.01 | 18.01 | 17.58 | 17.69 | 640,902 | -0.44(-2.43%) |
May 18, 2015 | 18.04 | 18.13 | 17.87 | 18.13 | 464,996 | +0.02(+0.14%) |
May 15, 2015 | 17.98 | 18.20 | 17.85 | 18.11 | 326,951 | +0.01(+0.05%) |
May 14, 2015 | 18.37 | 18.51 | 18.09 | 18.10 | 296,932 | -0.24(-1.29%) |
May 13, 2015 | 18.60 | 18.60 | 18.30 | 18.33 | 192,625 | -0.09(-0.49%) |
May 12, 2015 | 18.27 | 18.55 | 18.23 | 18.42 | 418,839 | +0.21(+1.16%) |
May 11, 2015 | 18.62 | 18.62 | 18.12 | 18.21 | 253,831 | -0.36(-1.93%) |
May 08, 2015 | 18.39 | 18.60 | 18.00 | 18.57 | 184,366 | +0.35(+1.93%) |
May 07, 2015 | 18.68 | 18.68 | 18.18 | 18.22 | 679,358 | -0.51(-2.70%) |
May 06, 2015 | 19.09 | 19.17 | 18.62 | 18.73 | 311,425 | -0.10(-0.52%) |
May 05, 2015 | 19.26 | 19.43 | 18.80 | 18.82 | 327,978 | -0.18(-0.94%) |
May 04, 2015 | 19.12 | 19.19 | 18.84 | 19.00 | 594,096 | -0.10(-0.51%) |
May 01, 2015 | 19.08 | 19.15 | 18.82 | 19.10 | 1,428,057 | +0.06(+0.30%) |
Apr 30, 2015 | 18.95 | 19.17 | 18.64 | 19.04 | 431,250 | +0.18(+0.95%) |
Apr 29, 2015 | 18.36 | 18.93 | 18.32 | 18.86 | 728,803 | +0.48(+2.62%) |
Apr 28, 2015 | 18.30 | 18.43 | 18.20 | 18.38 | 273,668 | +0.10(+0.54%) |
Apr 27, 2015 | 18.49 | 18.53 | 18.28 | 18.29 | 340,356 | -0.05(-0.27%) |
Apr 24, 2015 | 18.51 | 18.54 | 18.21 | 18.33 | 216,001 | -0.20(-1.06%) |
Apr 23, 2015 | 18.41 | 18.68 | 18.41 | 18.53 | 375,614 | +0.21(+1.16%) |
Apr 22, 2015 | 18.29 | 18.46 | 18.11 | 18.32 | 657,459 | +0.12(+0.67%) |
Apr 21, 2015 | 18.62 | 18.71 | 18.12 | 18.20 | 304,758 | -0.42(-2.28%) |
Apr 20, 2015 | 18.65 | 18.90 | 18.62 | 18.62 | 254,166 | +0.05(+0.26%) |
Apr 17, 2015 | 18.95 | 18.95 | 18.46 | 18.57 | 243,481 | -0.38(-1.98%) |
Apr 16, 2015 | 19.05 | 19.22 | 18.72 | 18.95 | 610,873 | -0.09(-0.47%) |
Apr 15, 2015 | 18.45 | 19.11 | 18.44 | 19.04 | 1,731,842 | +0.69(+3.74%) |
Apr 14, 2015 | 18.02 | 18.40 | 18.02 | 18.35 | 282,632 | +0.46(+2.55%) |
Apr 13, 2015 | 18.16 | 18.24 | 17.84 | 17.89 | 268,384 | -0.16(-0.90%) |
Apr 10, 2015 | 18.15 | 18.19 | 17.97 | 18.06 | 468,542 | -0.01(-0.05%) |
Apr 09, 2015 | 17.80 | 18.10 | 17.80 | 18.06 | 245,917 | +0.34(+1.93%) |
Apr 08, 2015 | 18.16 | 18.23 | 17.72 | 17.72 | 426,931 | -0.38(-2.12%) |
Apr 07, 2015 | 18.02 | 18.33 | 17.99 | 18.11 | 242,426 | +0.06(+0.32%) |
Apr 06, 2015 | 17.55 | 18.11 | 17.55 | 18.05 | 393,096 | +0.60(+3.41%) |
Apr 02, 2015 | 17.34 | 17.45 | 17.45 | 17.45 | 237,886 | +0.05(+0.28%) |
Apr 01, 2015 | 17.35 | 17.58 | 17.30 | 17.40 | 331,960 | +0.19(+1.09%) |
Mar 31, 2015 | 17.27 | 17.41 | 17.19 | 17.22 | 1,139,601 | -0.16(-0.89%) |
Mar 30, 2015 | 17.13 | 17.42 | 17.10 | 17.37 | 3,851,685 | +0.38(+2.21%) |
Mar 27, 2015 | 17.20 | 17.21 | 16.95 | 17.00 | 73,563 | -0.20(-1.19%) |
Mar 26, 2015 | 17.44 | 17.55 | 17.13 | 17.20 | 232,804 | -0.02(-0.14%) |
Mar 25, 2015 | 17.02 | 17.35 | 17.00 | 17.22 | 130,152 | +0.29(+1.73%) |
Mar 24, 2015 | 16.99 | 17.01 | 16.78 | 16.93 | 66,835 | -0.08(-0.48%) |
Mar 23, 2015 | 17.14 | 17.36 | 17.01 | 17.01 | 79,875 | -0.05(-0.29%) |
Mar 20, 2015 | 17.09 | 17.20 | 17.03 | 17.06 | 105,704 | +0.22(+1.30%) |
Mar 19, 2015 | 16.95 | 17.03 | 16.80 | 16.84 | 98,059 | -0.37(-2.13%) |
Mar 18, 2015 | 16.47 | 17.31 | 16.36 | 17.21 | 520,310 | +0.67(+4.08%) |
Mar 17, 2015 | 16.45 | 16.63 | 16.39 | 16.53 | 169,216 | -0.07(-0.44%) |
Mar 16, 2015 | 16.40 | 16.62 | 16.16 | 16.61 | 300,611 | +0.05(+0.29%) |
Mar 13, 2015 | 16.53 | 16.57 | 16.22 | 16.56 | 390,054 | -0.06(-0.34%) |
Mar 12, 2015 | 16.83 | 16.88 | 16.61 | 16.61 | 236,848 | -0.16(-0.97%) |
Mar 11, 2015 | 16.66 | 16.82 | 16.49 | 16.78 | 108,529 | +0.15(+0.93%) |
Mar 10, 2015 | 16.79 | 16.86 | 16.60 | 16.62 | 185,824 | -0.36(-2.11%) |
Mar 09, 2015 | 17.23 | 17.35 | 16.97 | 16.98 | 117,525 | -0.23(-1.32%) |
Mar 06, 2015 | 17.40 | 17.57 | 17.18 | 17.21 | 104,890 | -0.33(-1.90%) |
Mar 05, 2015 | 17.57 | 17.59 | 17.42 | 17.54 | 111,975 | -0.04(-0.23%) |
Mar 04, 2015 | 17.62 | 17.62 | 17.31 | 17.58 | 119,831 | -0.04(-0.23%) |
Mar 03, 2015 | 17.52 | 17.75 | 17.48 | 17.62 | 276,708 | +0.18(+1.02%) |
Mar 02, 2015 | 17.73 | 17.73 | 17.30 | 17.44 | 299,731 | -0.34(-1.92%) |
Feb 27, 2015 | 17.86 | 17.94 | 17.73 | 17.79 | 96,140 | -0.02(-0.09%) |
Feb 26, 2015 | 18.27 | 18.27 | 17.68 | 17.80 | 155,999 | -0.40(-2.19%) |
Feb 25, 2015 | 18.05 | 18.29 | 18.05 | 18.20 | 202,262 | +0.16(+0.90%) |
Feb 24, 2015 | 18.22 | 18.29 | 17.92 | 18.04 | 164,930 | -0.03(-0.18%) |
Feb 23, 2015 | 18.01 | 18.31 | 17.90 | 18.07 | 212,309 | -0.16(-0.89%) |
Feb 20, 2015 | 18.39 | 18.48 | 18.11 | 18.23 | 209,575 | -0.16(-0.88%) |
Feb 19, 2015 | 18.02 | 18.51 | 17.81 | 18.40 | 300,178 | +0.02(+0.13%) |
Feb 18, 2015 | 18.41 | 18.54 | 18.29 | 18.37 | 181,631 | -0.15(-0.79%) |
Feb 17, 2015 | 18.37 | 18.54 | 17.96 | 18.52 | 411,314 | +0.31(+1.70%) |
Feb 13, 2015 | 18.05 | 18.21 | 18.21 | 18.21 | 202,493 | +0.42(+2.38%) |
Feb 12, 2015 | 17.77 | 18.01 | 17.72 | 17.79 | 237,964 | +0.27(+1.53%) |
Feb 11, 2015 | 17.56 | 17.66 | 17.22 | 17.52 | 530,564 | -0.17(-0.97%) |
Feb 10, 2015 | 17.99 | 17.99 | 17.40 | 17.69 | 244,318 | -0.28(-1.58%) |
Feb 09, 2015 | 17.90 | 18.26 | 17.90 | 17.97 | 497,756 | +0.11(+0.64%) |
Feb 06, 2015 | 18.01 | 18.09 | 17.74 | 17.86 | 498,166 | +0.02(+0.09%) |
Feb 05, 2015 | 17.51 | 17.92 | 17.51 | 17.84 | 332,174 | +0.52(+3.00%) |
Feb 04, 2015 | 17.51 | 17.51 | 17.07 | 17.32 | 292,020 | -0.40(-2.25%) |
Feb 03, 2015 | 17.22 | 17.87 | 17.22 | 17.72 | 668,613 | +0.72(+4.26%) |
Feb 02, 2015 | 16.53 | 17.02 | 16.40 | 17.00 | 371,643 | +0.73(+4.50%) |
Jan 30, 2015 | 15.73 | 16.46 | 15.73 | 16.27 | 329,080 | +0.46(+2.88%) |
Jan 29, 2015 | 15.97 | 15.97 | 15.40 | 15.81 | 194,186 | -0.04(-0.26%) |
Jan 28, 2015 | 16.62 | 16.62 | 15.79 | 15.85 | 184,915 | -0.80(-4.83%) |
Jan 27, 2015 | 16.44 | 16.70 | 16.35 | 16.66 | 350,912 | +0.15(+0.94%) |
Jan 26, 2015 | 16.33 | 16.50 | 16.12 | 16.50 | 444,884 | +0.31(+1.91%) |
Jan 23, 2015 | 16.24 | 16.43 | 16.09 | 16.19 | 172,790 | -0.07(-0.45%) |
Jan 22, 2015 | 16.32 | 16.36 | 15.94 | 16.27 | 182,729 | +0.07(+0.40%) |
Jan 21, 2015 | 15.87 | 16.21 | 15.83 | 16.20 | 297,464 | +0.51(+3.26%) |
Jan 20, 2015 | 15.73 | 15.73 | 15.40 | 15.69 | 199,237 | -0.10(-0.62%) |
Jan 16, 2015 | 15.24 | 15.79 | 15.24 | 15.79 | 377,065 | +0.66(+4.35%) |
Jan 15, 2015 | 15.79 | 15.84 | 15.13 | 15.13 | 412,910 | -0.41(-2.62%) |
Jan 14, 2015 | 15.38 | 15.55 | 14.96 | 15.53 | 288,468 | +0.06(+0.42%) |
Jan 13, 2015 | 15.56 | 15.75 | 15.26 | 15.47 | 523,941 | -0.05(-0.31%) |
Jan 12, 2015 | 16.00 | 16.00 | 15.42 | 15.52 | 200,879 | -0.65(-4.05%) |
Jan 09, 2015 | 16.27 | 16.27 | 15.91 | 16.17 | 112,247 | -0.07(-0.43%) |
Jan 08, 2015 | 15.97 | 16.30 | 15.88 | 16.24 | 359,477 | +0.41(+2.62%) |
Jan 07, 2015 | 16.22 | 16.26 | 15.73 | 15.83 | 278,354 | -0.18(-1.12%) |
Jan 06, 2015 | 16.27 | 16.35 | 15.87 | 16.01 | 344,429 | -0.30(-1.84%) |
Jan 05, 2015 | 16.92 | 16.92 | 16.22 | 16.31 | 538,712 | -0.80(-4.66%) |
Jan 02, 2015 | 16.99 | 17.15 | 16.80 | 17.10 | 321,694 | +0.09(+0.53%) |
Dec 31, 2014 | 17.06 | 17.01 | 17.01 | 17.01 | 3,788,210 | -0.13(-0.76%) |
Dec 30, 2014 | 17.24 | 17.29 | 17.04 | 17.14 | 431,005 | -0.12(-0.71%) |
Dec 29, 2014 | 17.22 | 17.44 | 17.14 | 17.27 | 242,938 | +0.09(+0.52%) |
Dec 26, 2014 | 17.27 | 17.36 | 17.09 | 17.18 | 120,013 | +0.01(+0.05%) |
Dec 24, 2014 | 17.27 | 17.17 | 17.17 | 17.17 | 301,280 | -0.13(-0.75%) |
Dec 23, 2014 | 17.19 | 17.36 | 17.13 | 17.30 | 423,580 | +0.21(+1.22%) |
Dec 22, 2014 | 17.23 | 17.27 | 16.88 | 17.09 | 645,536 | -0.26(-1.49%) |
Dec 19, 2014 | 16.90 | 17.36 | 16.75 | 17.35 | 574,491 | +0.60(+3.57%) |
Dec 18, 2014 | 16.94 | 17.06 | 16.32 | 16.75 | 1,031,624 | +0.26(+1.57%) |
Dec 17, 2014 | 15.73 | 16.65 | 15.73 | 16.49 | 1,018,663 | +0.76(+4.83%) |
Dec 16, 2014 | 15.37 | 16.19 | 15.24 | 15.73 | 593,875 | +0.26(+1.67%) |
Dec 15, 2014 | 15.80 | 15.92 | 15.43 | 15.47 | 329,916 | -0.19(-1.19%) |
Dec 12, 2014 | 15.71 | 15.93 | 15.54 | 15.66 | 454,634 | -0.22(-1.37%) |
Dec 11, 2014 | 15.89 | 16.26 | 15.83 | 15.88 | 504,302 | -0.02(-0.10%) |
Dec 10, 2014 | 16.35 | 16.35 | 15.81 | 15.89 | 512,139 | -0.63(-3.82%) |
Dec 09, 2014 | 16.09 | 16.54 | 16.09 | 16.52 | 234,025 | +0.34(+2.10%) |
Dec 08, 2014 | 16.85 | 16.85 | 16.14 | 16.18 | 743,034 | -0.86(-5.03%) |
Dec 05, 2014 | 17.29 | 17.37 | 17.01 | 17.04 | 549,331 | -0.30(-1.73%) |
Dec 04, 2014 | 17.44 | 17.53 | 17.24 | 17.34 | 681,297 | -0.26(-1.47%) |
Dec 03, 2014 | 17.44 | 17.81 | 17.40 | 17.60 | 723,789 | +0.27(+1.59%) |
Dec 02, 2014 | 17.13 | 17.64 | 17.10 | 17.32 | 469,968 | +0.10(+0.56%) |
Dec 01, 2014 | 17.34 | 17.42 | 16.87 | 17.23 | 1,134,082 | -0.16(-0.93%) |
Nov 28, 2014 | 18.20 | 18.20 | 17.37 | 17.39 | 308,850 | -1.53(-8.08%) |
Nov 26, 2014 | 19.22 | 18.92 | 18.92 | 18.92 | 342,882 | -0.44(-2.30%) |
Nov 25, 2014 | 19.68 | 19.71 | 19.26 | 19.36 | 324,366 | -0.26(-1.32%) |
Nov 24, 2014 | 19.74 | 19.81 | 19.53 | 19.62 | 279,753 | -0.15(-0.74%) |
Nov 21, 2014 | 19.81 | 20.01 | 19.64 | 19.77 | 275,680 | +0.29(+1.49%) |
Nov 20, 2014 | 19.08 | 19.49 | 19.08 | 19.47 | 533,000 | +0.38(+1.99%) |
Nov 19, 2014 | 19.02 | 19.17 | 18.86 | 19.09 | 174,743 | +0.03(+0.17%) |
Nov 18, 2014 | 19.07 | 19.20 | 18.91 | 19.06 | 218,838 | +0.02(+0.09%) |
Nov 17, 2014 | 19.03 | 19.20 | 18.91 | 19.05 | 276,433 | -0.07(-0.38%) |
Nov 14, 2014 | 18.99 | 19.16 | 18.85 | 19.12 | 163,949 | +0.21(+1.11%) |
Nov 13, 2014 | 19.24 | 19.24 | 18.58 | 18.91 | 223,607 | -0.36(-1.85%) |
Nov 12, 2014 | 19.30 | 19.52 | 19.20 | 19.26 | 331,013 | -0.13(-0.67%) |
Nov 11, 2014 | 19.34 | 19.47 | 19.14 | 19.39 | 572,834 | +0.09(+0.46%) |
Nov 10, 2014 | 19.73 | 19.88 | 19.24 | 19.30 | 319,101 | -0.26(-1.32%) |
Nov 07, 2014 | 19.24 | 19.67 | 19.24 | 19.56 | 219,521 | +0.35(+1.81%) |
Nov 06, 2014 | 18.94 | 19.22 | 18.76 | 19.22 | 257,031 | +0.22(+1.15%) |
Nov 05, 2014 | 18.90 | 19.14 | 18.71 | 19.00 | 261,091 | +0.35(+1.86%) |
Nov 04, 2014 | 19.02 | 19.02 | 18.55 | 18.65 | 471,091 | -0.61(-3.15%) |
Nov 03, 2014 | 19.65 | 19.84 | 19.20 | 19.26 | 1,946,216 | -0.32(-1.61%) |
Oct 31, 2014 | 19.26 | 19.57 | 19.04 | 19.57 | 296,982 | +0.38(+1.98%) |
Oct 30, 2014 | 19.23 | 19.31 | 19.01 | 19.19 | 120,808 | -0.11(-0.59%) |
Oct 29, 2014 | 19.47 | 19.65 | 19.13 | 19.30 | 1,260,264 | +0.03(+0.17%) |
Oct 28, 2014 | 18.85 | 19.30 | 18.72 | 19.27 | 326,352 | +0.47(+2.50%) |
Oct 27, 2014 | 19.11 | 19.30 | 19.30 | 18.80 | 359,489 | -0.50(-2.60%) |
Oct 24, 2014 | 19.39 | 19.39 | 19.06 | 19.30 | 420,203 | -0.11(-0.58%) |
Oct 23, 2014 | 19.24 | 19.60 | 19.19 | 19.42 | 347,947 | +0.39(+2.04%) |
Oct 22, 2014 | 19.60 | 19.72 | 19.01 | 19.03 | 204,102 | -0.45(-2.32%) |
Oct 21, 2014 | 19.05 | 19.51 | 19.05 | 19.48 | 154,854 | +0.60(+3.17%) |
Oct 20, 2014 | 18.60 | 18.89 | 18.60 | 18.88 | 190,350 | +0.26(+1.39%) |
Oct 17, 2014 | 18.95 | 19.18 | 18.45 | 18.62 | 265,710 | -0.00(-0.03%) |
Oct 16, 2014 | 17.81 | 18.80 | 17.70 | 18.63 | 543,100 | +0.46(+2.52%) |
Oct 15, 2014 | 17.73 | 18.20 | 17.31 | 18.17 | 487,726 | +0.22(+1.22%) |
Oct 14, 2014 | 18.28 | 18.51 | 17.82 | 17.95 | 610,408 | -0.18(-0.98%) |
Oct 13, 2014 | 18.84 | 19.08 | 18.12 | 18.13 | 427,252 | -0.71(-3.78%) |
Oct 10, 2014 | 19.12 | 19.29 | 18.62 | 18.84 | 469,069 | -0.33(-1.73%) |
Oct 09, 2014 | 19.86 | 19.88 | 19.15 | 19.18 | 605,608 | -0.82(-4.12%) |
Oct 08, 2014 | 19.81 | 20.02 | 19.35 | 20.00 | 329,477 | +0.16(+0.82%) |
Oct 07, 2014 | 20.02 | 20.31 | 19.83 | 19.84 | 275,656 | -0.26(-1.29%) |
Oct 06, 2014 | 20.17 | 20.29 | 19.92 | 20.10 | 284,837 | +0.01(+0.04%) |
Oct 03, 2014 | 20.38 | 20.39 | 19.97 | 20.09 | 317,760 | -0.21(-1.04%) |
Oct 02, 2014 | 20.32 | 20.40 | 19.79 | 20.30 | 858,766 | -0.12(-0.59%) |
Oct 01, 2014 | 20.91 | 21.04 | 20.33 | 20.42 | 862,795 | -0.49(-2.32%) |
Sep 30, 2014 | 21.25 | 21.30 | 20.77 | 20.91 | 1,616,061 | -0.35(-1.64%) |
Sep 29, 2014 | 21.10 | 21.29 | 20.96 | 21.25 | 14,149,051 | -0.05(-0.23%) |
Sep 26, 2014 | 21.04 | 21.38 | 20.95 | 21.30 | 256,104 | +0.28(+1.35%) |
Sep 25, 2014 | 21.31 | 21.31 | 20.96 | 21.02 | 387,417 | -0.31(-1.44%) |
Sep 24, 2014 | 21.27 | 21.46 | 20.99 | 21.33 | 1,551,362 | +0.06(+0.30%) |
Sep 23, 2014 | 21.28 | 21.51 | 21.24 | 21.26 | 370,541 | -0.05(-0.24%) |
Sep 22, 2014 | 21.64 | 21.65 | 21.20 | 21.31 | 295,373 | -0.43(-1.96%) |
Sep 19, 2014 | 21.93 | 21.93 | 21.72 | 21.74 | 148,271 | -0.13(-0.59%) |
Sep 18, 2014 | 22.17 | 22.17 | 21.81 | 21.87 | 191,312 | -0.23(-1.06%) |
Sep 17, 2014 | 22.23 | 22.31 | 22.05 | 22.10 | 188,384 | -0.10(-0.44%) |
Sep 16, 2014 | 21.91 | 22.36 | 21.91 | 22.20 | 201,969 | +0.23(+1.06%) |
Sep 15, 2014 | 21.90 | 22.04 | 21.75 | 21.97 | 509,434 | +0.04(+0.18%) |
Sep 12, 2014 | 22.27 | 22.27 | 21.86 | 21.93 | 323,155 | -0.39(-1.73%) |
Sep 11, 2014 | 22.14 | 22.35 | 22.08 | 22.31 | 183,791 | +0.02(+0.07%) |
Sep 10, 2014 | 22.31 | 22.31 | 22.00 | 22.30 | 226,690 | -0.03(-0.14%) |
Sep 09, 2014 | 22.50 | 22.60 | 22.21 | 22.33 | 193,187 | -0.16(-0.72%) |
Sep 08, 2014 | 22.74 | 22.74 | 22.37 | 22.49 | 223,791 | -0.34(-1.48%) |
Sep 05, 2014 | 22.71 | 22.83 | 22.55 | 22.83 | 183,420 | +0.14(+0.64%) |
Sep 04, 2014 | 23.12 | 23.16 | 22.60 | 22.68 | 161,148 | -0.39(-1.71%) |
Sep 03, 2014 | 23.13 | 23.22 | 23.07 | 23.08 | 287,987 | +0.07(+0.31%) |