Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.33 | 18.57 | 18.07 | 18.54 | 899,859 | +0.24(+1.32%) |
Sep 29, 2015 | 17.42 | 18.58 | 17.42 | 18.30 | 1,044,975 | +0.87(+5.01%) |
Sep 28, 2015 | 17.40 | 17.46 | 17.20 | 17.42 | 448,555 | -0.02(-0.11%) |
Sep 25, 2015 | 17.42 | 17.60 | 17.29 | 17.44 | 435,797 | +0.14(+0.78%) |
Sep 24, 2015 | 17.11 | 17.33 | 16.98 | 17.31 | 364,046 | +0.14(+0.79%) |
Sep 23, 2015 | 17.47 | 17.52 | 17.07 | 17.17 | 404,754 | -0.12(-0.67%) |
Sep 22, 2015 | 17.23 | 17.39 | 17.21 | 17.29 | 786,064 | -0.04(-0.22%) |
Sep 21, 2015 | 17.34 | 17.41 | 17.27 | 17.33 | 510,029 | +0.03(+0.17%) |
Sep 18, 2015 | 17.18 | 17.39 | 17.18 | 17.30 | 648,878 | -0.01(-0.06%) |
Sep 17, 2015 | 17.29 | 17.49 | 17.07 | 17.31 | 431,636 | +0.05(+0.28%) |
Sep 16, 2015 | 17.25 | 17.29 | 17.14 | 17.26 | 267,065 | +0.02(+0.11%) |
Sep 15, 2015 | 17.11 | 17.25 | 17.01 | 17.24 | 261,581 | +0.16(+0.97%) |
Sep 14, 2015 | 17.20 | 17.31 | 17.01 | 17.07 | 355,622 | -0.12(-0.68%) |
Sep 11, 2015 | 16.90 | 17.30 | 16.89 | 17.19 | 493,891 | +0.30(+1.78%) |
Sep 10, 2015 | 16.98 | 17.03 | 16.84 | 16.89 | 540,837 | -0.12(-0.68%) |
Sep 09, 2015 | 17.08 | 17.15 | 16.96 | 17.01 | 451,102 | +0.03(+0.17%) |
Sep 08, 2015 | 17.01 | 17.05 | 16.91 | 16.98 | 339,337 | +0.11(+0.63%) |
Sep 04, 2015 | 16.91 | 16.87 | 16.87 | 16.87 | 398,117 | -0.15(-0.85%) |
Sep 03, 2015 | 17.05 | 17.17 | 16.93 | 17.02 | 306,495 | +0.00(+0.00%) |
Sep 02, 2015 | 17.00 | 17.18 | 16.87 | 17.02 | 364,421 | +0.14(+0.80%) |
Sep 01, 2015 | 16.71 | 17.06 | 16.71 | 16.88 | 628,455 | -0.03(-0.17%) |
Aug 31, 2015 | 16.87 | 16.96 | 16.81 | 16.91 | 469,689 | +0.03(+0.17%) |
Aug 28, 2015 | 16.96 | 17.06 | 16.80 | 16.88 | 601,778 | -0.12(-0.68%) |
Aug 27, 2015 | 16.83 | 17.09 | 16.70 | 17.00 | 362,760 | +0.21(+1.27%) |
Aug 26, 2015 | 16.69 | 16.83 | 16.53 | 16.78 | 441,293 | +0.28(+1.70%) |
Aug 25, 2015 | 17.11 | 17.14 | 16.47 | 16.50 | 651,557 | -0.34(-2.01%) |
Aug 24, 2015 | 16.47 | 17.21 | 16.08 | 16.84 | 1,649,531 | +0.47(+2.90%) |
Aug 21, 2015 | 16.21 | 16.55 | 16.13 | 16.37 | 451,551 | -0.07(-0.41%) |
Aug 20, 2015 | 16.54 | 16.63 | 16.36 | 16.44 | 282,531 | -0.20(-1.22%) |
Aug 19, 2015 | 16.77 | 16.86 | 16.53 | 16.64 | 467,761 | -0.23(-1.38%) |
Aug 18, 2015 | 16.82 | 16.93 | 16.69 | 16.87 | 278,664 | +0.08(+0.46%) |
Aug 17, 2015 | 16.75 | 16.87 | 16.72 | 16.79 | 441,863 | -0.04(-0.23%) |
Aug 14, 2015 | 16.76 | 16.92 | 16.58 | 16.83 | 435,845 | +0.01(+0.06%) |
Aug 13, 2015 | 16.98 | 17.05 | 16.76 | 16.82 | 298,431 | -0.19(-1.14%) |
Aug 12, 2015 | 16.75 | 17.24 | 16.75 | 17.02 | 585,881 | +0.18(+1.09%) |
Aug 11, 2015 | 15.71 | 16.91 | 15.71 | 16.83 | 741,674 | +1.10(+6.96%) |
Aug 10, 2015 | 15.31 | 15.81 | 15.28 | 15.74 | 452,621 | +0.49(+3.24%) |
Aug 07, 2015 | 14.96 | 15.30 | 14.86 | 15.24 | 511,655 | -0.15(-0.94%) |
Aug 06, 2015 | 15.51 | 15.53 | 15.30 | 15.39 | 619,995 | -0.04(-0.25%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.28 | 15.43 | 639,639 | -0.32(-2.03%) |
Aug 04, 2015 | 15.76 | 15.96 | 15.65 | 15.75 | 257,042 | -0.01(-0.06%) |
Aug 03, 2015 | 15.72 | 15.81 | 15.62 | 15.76 | 615,309 | +0.01(+0.06%) |
Jul 31, 2015 | 15.66 | 15.83 | 15.59 | 15.75 | 386,310 | +0.17(+1.12%) |
Jul 30, 2015 | 15.66 | 15.73 | 15.56 | 15.57 | 317,759 | -0.11(-0.68%) |
Jul 29, 2015 | 15.60 | 15.83 | 15.57 | 15.68 | 362,226 | +0.03(+0.19%) |
Jul 28, 2015 | 15.68 | 15.82 | 15.60 | 15.65 | 321,081 | +0.06(+0.37%) |
Jul 27, 2015 | 15.54 | 15.78 | 15.52 | 15.59 | 364,516 | +0.01(+0.06%) |
Jul 24, 2015 | 15.51 | 15.64 | 15.49 | 15.58 | 364,671 | +0.02(+0.12%) |
Jul 23, 2015 | 15.79 | 15.82 | 15.56 | 15.56 | 343,918 | -0.21(-1.35%) |
Jul 22, 2015 | 15.70 | 15.86 | 15.69 | 15.78 | 337,464 | +0.02(+0.12%) |
Jul 21, 2015 | 15.86 | 15.96 | 15.71 | 15.76 | 394,461 | -0.11(-0.67%) |
Jul 20, 2015 | 15.95 | 16.03 | 15.76 | 15.86 | 319,106 | -0.10(-0.61%) |
Jul 17, 2015 | 16.03 | 16.12 | 15.89 | 15.96 | 377,206 | -0.09(-0.54%) |
Jul 16, 2015 | 16.05 | 16.15 | 16.00 | 16.05 | 392,287 | +0.02(+0.12%) |
Jul 15, 2015 | 16.11 | 16.16 | 15.99 | 16.03 | 312,152 | -0.08(-0.48%) |
Jul 14, 2015 | 16.12 | 16.22 | 16.02 | 16.11 | 411,163 | +0.00(+0.00%) |
Jul 13, 2015 | 16.16 | 16.25 | 16.07 | 16.11 | 352,433 | -0.01(-0.06%) |
Jul 10, 2015 | 16.20 | 16.32 | 16.04 | 16.12 | 496,783 | +0.03(+0.18%) |
Jul 09, 2015 | 16.39 | 16.43 | 16.08 | 16.09 | 653,207 | -0.16(-1.01%) |
Jul 08, 2015 | 16.31 | 16.43 | 16.06 | 16.25 | 686,510 | -0.19(-1.18%) |
Jul 07, 2015 | 15.73 | 16.50 | 15.73 | 16.44 | 1,932,240 | +1.15(+7.54%) |
Jul 06, 2015 | 15.25 | 15.50 | 15.23 | 15.29 | 454,083 | -0.11(-0.69%) |
Jul 02, 2015 | 15.26 | 15.40 | 15.40 | 15.40 | 753,513 | +0.18(+1.21%) |
Jul 01, 2015 | 15.17 | 15.24 | 15.02 | 15.21 | 596,770 | +0.16(+1.09%) |
Jun 30, 2015 | 14.99 | 15.88 | 14.99 | 15.05 | 1,696,070 | +0.20(+1.37%) |
Jun 29, 2015 | 14.55 | 15.07 | 14.55 | 14.85 | 975,825 | +0.16(+1.06%) |
Jun 26, 2015 | 14.75 | 14.88 | 14.60 | 14.69 | 1,378,015 | +0.01(+0.07%) |
Jun 25, 2015 | 14.99 | 15.03 | 14.67 | 14.68 | 524,152 | -0.28(-1.88%) |
Jun 24, 2015 | 15.14 | 15.37 | 14.88 | 14.96 | 559,597 | -0.12(-0.77%) |
Jun 23, 2015 | 14.96 | 15.28 | 14.75 | 15.08 | 1,062,873 | +0.16(+1.04%) |
Jun 22, 2015 | 14.69 | 14.99 | 14.56 | 14.92 | 599,303 | +0.32(+2.19%) |
Jun 19, 2015 | 14.69 | 14.80 | 14.54 | 14.60 | 803,875 | -0.12(-0.79%) |
Jun 18, 2015 | 14.65 | 14.84 | 14.64 | 14.72 | 582,392 | +0.09(+0.60%) |
Jun 17, 2015 | 14.69 | 14.74 | 14.54 | 14.63 | 612,331 | -0.01(-0.07%) |
Jun 16, 2015 | 14.60 | 14.71 | 14.51 | 14.64 | 682,518 | +0.01(+0.07%) |
Jun 15, 2015 | 14.73 | 14.80 | 14.61 | 14.63 | 497,263 | -0.16(-1.05%) |
Jun 12, 2015 | 14.84 | 14.88 | 14.77 | 14.79 | 460,173 | -0.07(-0.46%) |
Jun 11, 2015 | 14.98 | 15.12 | 14.83 | 14.86 | 506,283 | -0.07(-0.45%) |
Jun 10, 2015 | 15.08 | 15.19 | 14.90 | 14.92 | 757,320 | -0.10(-0.65%) |
Jun 09, 2015 | 14.89 | 15.17 | 14.82 | 15.02 | 482,949 | +0.15(+0.98%) |
Jun 08, 2015 | 14.82 | 15.02 | 14.73 | 14.88 | 889,252 | +0.01(+0.07%) |
Jun 05, 2015 | 14.93 | 15.06 | 14.78 | 14.87 | 915,008 | -0.05(-0.32%) |
Jun 04, 2015 | 15.33 | 15.49 | 14.85 | 14.91 | 925,518 | -0.48(-3.15%) |
Jun 03, 2015 | 15.05 | 15.45 | 14.92 | 15.40 | 1,301,947 | +0.34(+2.25%) |
Jun 02, 2015 | 15.17 | 15.28 | 15.02 | 15.06 | 1,047,258 | -0.18(-1.21%) |
Jun 01, 2015 | 15.44 | 15.44 | 15.13 | 15.24 | 811,172 | -0.19(-1.26%) |
May 29, 2015 | 15.64 | 15.64 | 15.23 | 15.44 | 857,544 | -0.18(-1.18%) |
May 28, 2015 | 15.12 | 15.64 | 15.12 | 15.62 | 1,262,272 | +0.50(+3.33%) |
May 27, 2015 | 14.76 | 15.13 | 14.56 | 15.12 | 1,067,796 | +0.44(+2.97%) |
May 26, 2015 | 14.88 | 14.97 | 14.48 | 14.68 | 1,096,049 | -0.24(-1.62%) |
May 22, 2015 | 15.13 | 14.92 | 14.92 | 14.92 | 697,789 | -0.20(-1.35%) |
May 21, 2015 | 15.34 | 15.44 | 15.12 | 15.13 | 491,587 | -0.28(-1.82%) |
May 20, 2015 | 15.71 | 15.71 | 15.38 | 15.41 | 756,019 | -0.31(-1.97%) |
May 19, 2015 | 15.70 | 15.91 | 15.46 | 15.72 | 673,778 | -0.03(-0.18%) |
May 18, 2015 | 15.85 | 16.13 | 15.50 | 15.75 | 701,682 | -0.11(-0.67%) |
May 15, 2015 | 15.96 | 15.99 | 15.65 | 15.85 | 567,501 | -0.11(-0.67%) |
May 14, 2015 | 15.98 | 16.12 | 15.82 | 15.96 | 630,725 | +0.03(+0.18%) |
May 13, 2015 | 16.19 | 16.36 | 15.92 | 15.93 | 472,137 | -0.17(-1.08%) |
May 12, 2015 | 16.16 | 16.28 | 15.98 | 16.11 | 477,950 | -0.16(-1.01%) |
May 11, 2015 | 16.45 | 16.70 | 16.21 | 16.27 | 550,599 | -0.21(-1.29%) |
May 08, 2015 | 16.16 | 16.67 | 16.16 | 16.48 | 520,611 | +0.16(+1.01%) |
May 07, 2015 | 16.32 | 16.43 | 16.00 | 16.32 | 530,771 | -0.02(-0.12%) |
May 06, 2015 | 16.54 | 16.56 | 16.10 | 16.34 | 462,977 | -0.17(-1.06%) |
May 05, 2015 | 17.03 | 17.07 | 16.39 | 16.51 | 523,432 | -0.54(-3.18%) |
May 04, 2015 | 16.83 | 17.16 | 16.70 | 17.06 | 743,015 | +0.28(+1.68%) |
May 01, 2015 | 16.94 | 16.95 | 16.71 | 16.77 | 387,920 | -0.14(-0.80%) |
Apr 30, 2015 | 17.35 | 17.39 | 16.78 | 16.91 | 473,583 | -0.51(-2.95%) |
Apr 29, 2015 | 17.70 | 17.70 | 17.41 | 17.42 | 251,304 | -0.37(-2.07%) |
Apr 28, 2015 | 17.94 | 18.06 | 17.72 | 17.79 | 257,610 | -0.17(-0.97%) |
Apr 27, 2015 | 18.29 | 18.57 | 17.91 | 17.97 | 377,265 | -0.30(-1.64%) |
Apr 24, 2015 | 18.12 | 18.43 | 18.10 | 18.27 | 251,184 | +0.18(+1.02%) |
Apr 23, 2015 | 17.86 | 18.10 | 17.70 | 18.08 | 468,114 | +0.16(+0.92%) |
Apr 22, 2015 | 17.99 | 18.07 | 17.89 | 17.92 | 167,730 | -0.07(-0.38%) |
Apr 21, 2015 | 18.08 | 18.08 | 17.87 | 17.99 | 199,720 | -0.08(-0.43%) |
Apr 20, 2015 | 17.93 | 18.08 | 17.86 | 18.06 | 216,904 | +0.20(+1.14%) |
Apr 17, 2015 | 18.08 | 18.08 | 17.70 | 17.86 | 376,245 | -0.37(-2.02%) |
Apr 16, 2015 | 18.45 | 18.49 | 18.11 | 18.23 | 187,758 | -0.21(-1.16%) |
Apr 15, 2015 | 17.92 | 18.45 | 17.87 | 18.44 | 398,295 | +0.56(+3.14%) |
Apr 14, 2015 | 18.00 | 18.09 | 17.71 | 17.88 | 225,963 | -0.14(-0.75%) |
Apr 13, 2015 | 17.95 | 18.07 | 17.78 | 18.01 | 169,901 | +0.12(+0.65%) |
Apr 10, 2015 | 18.07 | 18.10 | 17.82 | 17.90 | 226,912 | -0.11(-0.59%) |
Apr 09, 2015 | 18.32 | 18.32 | 17.93 | 18.01 | 326,592 | -0.27(-1.48%) |
Apr 08, 2015 | 18.32 | 18.37 | 18.20 | 18.28 | 172,144 | -0.07(-0.37%) |
Apr 07, 2015 | 18.39 | 18.43 | 18.25 | 18.34 | 318,049 | -0.07(-0.37%) |
Apr 06, 2015 | 18.30 | 18.58 | 18.17 | 18.41 | 458,295 | +0.09(+0.48%) |
Apr 02, 2015 | 18.46 | 18.32 | 18.32 | 18.32 | 373,351 | -0.11(-0.58%) |
Apr 01, 2015 | 18.00 | 18.50 | 17.91 | 18.43 | 602,201 | +0.45(+2.48%) |
Mar 31, 2015 | 17.56 | 18.01 | 17.49 | 17.99 | 429,964 | +0.37(+2.09%) |
Mar 30, 2015 | 17.40 | 17.67 | 17.33 | 17.62 | 494,854 | +0.27(+1.56%) |
Mar 27, 2015 | 17.49 | 17.63 | 17.34 | 17.35 | 240,961 | -0.17(-1.00%) |
Mar 26, 2015 | 17.61 | 17.77 | 17.51 | 17.52 | 358,928 | -0.14(-0.77%) |
Mar 25, 2015 | 17.67 | 17.84 | 17.53 | 17.66 | 308,826 | -0.03(-0.16%) |
Mar 24, 2015 | 17.95 | 17.95 | 17.67 | 17.69 | 379,750 | -0.20(-1.14%) |
Mar 23, 2015 | 17.42 | 17.93 | 17.42 | 17.89 | 851,526 | +0.44(+2.50%) |
Mar 20, 2015 | 17.15 | 17.55 | 17.05 | 17.45 | 1,296,386 | +0.42(+2.45%) |
Mar 19, 2015 | 17.00 | 17.31 | 16.97 | 17.04 | 369,250 | -0.03(-0.17%) |
Mar 18, 2015 | 16.54 | 17.08 | 16.46 | 17.07 | 305,278 | +0.45(+2.68%) |
Mar 17, 2015 | 16.64 | 16.68 | 16.47 | 16.62 | 288,428 | -0.04(-0.23%) |
Mar 16, 2015 | 16.66 | 16.80 | 16.55 | 16.66 | 444,084 | +0.11(+0.64%) |
Mar 13, 2015 | 16.62 | 16.71 | 16.30 | 16.55 | 327,477 | -0.16(-0.99%) |
Mar 12, 2015 | 16.54 | 16.80 | 16.54 | 16.72 | 496,051 | +0.27(+1.65%) |
Mar 11, 2015 | 16.39 | 16.54 | 16.29 | 16.44 | 259,972 | +0.04(+0.24%) |
Mar 10, 2015 | 16.62 | 16.69 | 16.41 | 16.41 | 438,962 | -0.30(-1.80%) |
Mar 09, 2015 | 15.99 | 16.72 | 15.94 | 16.71 | 574,865 | +0.75(+4.68%) |
Mar 06, 2015 | 16.11 | 16.22 | 15.91 | 15.96 | 428,367 | -0.27(-1.67%) |
Mar 05, 2015 | 16.31 | 16.39 | 16.17 | 16.23 | 291,146 | -0.10(-0.59%) |
Mar 04, 2015 | 16.45 | 16.52 | 16.23 | 16.33 | 302,963 | -0.19(-1.17%) |
Mar 03, 2015 | 16.56 | 16.60 | 16.40 | 16.52 | 430,651 | -0.05(-0.29%) |
Mar 02, 2015 | 16.46 | 16.67 | 16.39 | 16.57 | 517,326 | +0.11(+0.65%) |
Feb 27, 2015 | 16.55 | 16.90 | 16.39 | 16.46 | 678,245 | -0.21(-1.28%) |
Feb 26, 2015 | 16.73 | 16.84 | 16.49 | 16.68 | 515,625 | -0.13(-0.75%) |
Feb 25, 2015 | 16.75 | 16.96 | 16.70 | 16.80 | 403,594 | +0.00(+0.00%) |
Feb 24, 2015 | 16.98 | 16.98 | 16.71 | 16.80 | 273,825 | -0.12(-0.69%) |
Feb 23, 2015 | 16.87 | 16.93 | 16.67 | 16.92 | 257,072 | +0.04(+0.23%) |
Feb 20, 2015 | 16.84 | 16.98 | 16.78 | 16.88 | 417,378 | +0.01(+0.06%) |
Feb 19, 2015 | 16.92 | 16.98 | 16.80 | 16.87 | 194,687 | -0.12(-0.68%) |
Feb 18, 2015 | 16.90 | 17.02 | 16.78 | 16.99 | 246,977 | +0.08(+0.46%) |
Feb 17, 2015 | 16.77 | 16.93 | 16.52 | 16.91 | 469,789 | +0.16(+0.98%) |
Feb 13, 2015 | 16.54 | 16.75 | 16.75 | 16.75 | 275,937 | +0.22(+1.35%) |
Feb 12, 2015 | 16.46 | 16.63 | 16.46 | 16.52 | 244,188 | +0.09(+0.53%) |
Feb 11, 2015 | 16.40 | 16.65 | 16.32 | 16.44 | 299,625 | -0.04(-0.23%) |
Feb 10, 2015 | 16.65 | 16.67 | 16.35 | 16.47 | 275,332 | -0.08(-0.47%) |
Feb 09, 2015 | 16.44 | 16.76 | 16.42 | 16.55 | 298,494 | +0.11(+0.65%) |
Feb 06, 2015 | 16.30 | 16.61 | 16.21 | 16.44 | 576,631 | +0.17(+1.07%) |
Feb 05, 2015 | 16.12 | 16.32 | 16.04 | 16.27 | 289,919 | +0.17(+1.08%) |
Feb 04, 2015 | 16.10 | 16.36 | 16.06 | 16.10 | 237,148 | -0.07(-0.42%) |
Feb 03, 2015 | 15.89 | 16.28 | 15.89 | 16.16 | 433,371 | +0.30(+1.89%) |
Feb 02, 2015 | 15.69 | 15.93 | 15.66 | 15.86 | 426,212 | +0.20(+1.30%) |
Jan 30, 2015 | 15.84 | 15.95 | 15.62 | 15.66 | 412,177 | -0.31(-1.94%) |
Jan 29, 2015 | 15.72 | 16.00 | 15.63 | 15.97 | 378,590 | +0.25(+1.60%) |
Jan 28, 2015 | 15.99 | 16.02 | 15.69 | 15.72 | 334,339 | -0.16(-1.04%) |
Jan 27, 2015 | 15.64 | 16.10 | 15.27 | 15.88 | 925,383 | -0.29(-1.80%) |
Jan 26, 2015 | 16.05 | 16.27 | 16.02 | 16.17 | 1,504,325 | +0.13(+0.79%) |
Jan 23, 2015 | 16.12 | 16.25 | 16.00 | 16.05 | 266,365 | -0.05(-0.30%) |
Jan 22, 2015 | 16.06 | 16.26 | 15.96 | 16.10 | 507,815 | +0.14(+0.85%) |
Jan 21, 2015 | 15.82 | 16.01 | 15.74 | 15.96 | 613,806 | +0.11(+0.67%) |
Jan 20, 2015 | 16.03 | 16.07 | 15.62 | 15.85 | 555,483 | -0.16(-1.03%) |
Jan 16, 2015 | 15.67 | 16.06 | 15.67 | 16.02 | 512,368 | +0.27(+1.72%) |
Jan 15, 2015 | 16.54 | 16.55 | 15.70 | 15.75 | 676,666 | -0.76(-4.58%) |
Jan 14, 2015 | 16.38 | 16.51 | 16.20 | 16.50 | 603,685 | +0.00(+0.00%) |
Jan 13, 2015 | 16.83 | 16.97 | 16.40 | 16.50 | 550,730 | -0.16(-0.93%) |
Jan 12, 2015 | 16.86 | 16.92 | 16.59 | 16.66 | 398,995 | -0.21(-1.26%) |
Jan 09, 2015 | 17.26 | 17.26 | 16.86 | 16.87 | 343,421 | -0.38(-2.19%) |
Jan 08, 2015 | 16.98 | 17.46 | 16.94 | 17.25 | 616,858 | +0.36(+2.12%) |
Jan 07, 2015 | 16.91 | 16.98 | 16.56 | 16.89 | 432,865 | +0.08(+0.46%) |
Jan 06, 2015 | 17.48 | 17.50 | 16.81 | 16.81 | 415,652 | -0.69(-3.93%) |
Jan 05, 2015 | 17.70 | 17.77 | 17.36 | 17.50 | 341,653 | -0.23(-1.31%) |
Jan 02, 2015 | 17.96 | 18.06 | 17.67 | 17.73 | 402,030 | -0.09(-0.49%) |
Dec 31, 2014 | 18.13 | 17.82 | 17.82 | 17.82 | 545,889 | -0.27(-1.50%) |
Dec 30, 2014 | 18.14 | 18.34 | 18.05 | 18.09 | 565,520 | -0.12(-0.64%) |
Dec 29, 2014 | 17.91 | 18.30 | 17.91 | 18.21 | 488,359 | +0.32(+1.79%) |
Dec 26, 2014 | 17.95 | 18.05 | 17.84 | 17.89 | 255,283 | +0.02(+0.11%) |
Dec 24, 2014 | 17.93 | 17.87 | 17.87 | 17.87 | 198,955 | -0.02(-0.11%) |
Dec 23, 2014 | 17.67 | 18.08 | 17.61 | 17.89 | 451,939 | +0.30(+1.71%) |
Dec 22, 2014 | 17.44 | 17.61 | 17.37 | 17.59 | 825,159 | +0.20(+1.17%) |
Dec 19, 2014 | 17.39 | 17.51 | 17.05 | 17.38 | 1,247,289 | +0.04(+0.22%) |
Dec 18, 2014 | 17.44 | 17.50 | 17.27 | 17.35 | 525,469 | +0.07(+0.39%) |
Dec 17, 2014 | 17.02 | 17.40 | 16.91 | 17.28 | 519,903 | +0.27(+1.60%) |
Dec 16, 2014 | 17.05 | 17.44 | 16.98 | 17.01 | 399,893 | -0.12(-0.68%) |
Dec 15, 2014 | 17.50 | 17.55 | 17.10 | 17.12 | 379,458 | -0.33(-1.89%) |
Dec 12, 2014 | 17.59 | 17.68 | 17.44 | 17.45 | 375,759 | -0.23(-1.31%) |
Dec 11, 2014 | 17.57 | 17.87 | 17.54 | 17.69 | 552,212 | +0.11(+0.61%) |
Dec 10, 2014 | 17.83 | 17.89 | 17.44 | 17.58 | 433,192 | -0.35(-1.95%) |
Dec 09, 2014 | 17.62 | 17.95 | 17.59 | 17.93 | 580,811 | +0.16(+0.93%) |
Dec 08, 2014 | 17.96 | 18.16 | 17.68 | 17.76 | 493,428 | -0.28(-1.56%) |
Dec 05, 2014 | 17.96 | 18.30 | 17.91 | 18.04 | 681,895 | +0.10(+0.54%) |
Dec 04, 2014 | 18.05 | 18.17 | 17.88 | 17.95 | 273,156 | -0.15(-0.80%) |
Dec 03, 2014 | 17.89 | 18.15 | 17.79 | 18.09 | 594,319 | +0.19(+1.08%) |
Dec 02, 2014 | 17.81 | 17.99 | 17.75 | 17.90 | 392,101 | +0.04(+0.22%) |
Dec 01, 2014 | 18.03 | 18.13 | 17.83 | 17.86 | 337,890 | -0.16(-0.86%) |
Nov 28, 2014 | 18.16 | 18.29 | 18.01 | 18.01 | 255,377 | -0.16(-0.85%) |
Nov 26, 2014 | 18.24 | 18.17 | 18.17 | 18.17 | 729,779 | -0.01(-0.05%) |
Nov 25, 2014 | 18.32 | 18.38 | 18.11 | 18.18 | 203,369 | -0.08(-0.42%) |
Nov 24, 2014 | 18.23 | 18.34 | 18.15 | 18.26 | 296,801 | +0.02(+0.11%) |
Nov 21, 2014 | 18.29 | 18.29 | 18.10 | 18.24 | 430,079 | +0.09(+0.48%) |
Nov 20, 2014 | 18.02 | 18.17 | 17.87 | 18.15 | 332,714 | +0.09(+0.48%) |
Nov 19, 2014 | 18.18 | 18.19 | 17.93 | 18.06 | 315,796 | -0.18(-1.01%) |
Nov 18, 2014 | 18.05 | 18.35 | 18.03 | 18.25 | 293,554 | +0.25(+1.40%) |
Nov 17, 2014 | 18.12 | 18.21 | 17.98 | 18.00 | 223,272 | -0.18(-1.01%) |
Nov 14, 2014 | 18.12 | 18.27 | 18.05 | 18.18 | 434,768 | +0.03(+0.16%) |
Nov 13, 2014 | 18.26 | 18.41 | 18.05 | 18.15 | 329,577 | -0.10(-0.53%) |
Nov 12, 2014 | 18.15 | 18.35 | 18.14 | 18.25 | 455,354 | +0.04(+0.21%) |
Nov 11, 2014 | 18.27 | 18.36 | 18.16 | 18.21 | 302,150 | -0.01(-0.05%) |
Nov 10, 2014 | 18.14 | 18.57 | 18.14 | 18.22 | 628,919 | +0.13(+0.70%) |
Nov 07, 2014 | 18.95 | 19.19 | 17.87 | 18.09 | 1,206,722 | -0.84(-4.45%) |
Nov 06, 2014 | 19.14 | 19.14 | 18.88 | 18.94 | 401,040 | -0.16(-0.86%) |
Nov 05, 2014 | 19.02 | 19.19 | 18.80 | 19.10 | 400,603 | +0.14(+0.72%) |
Nov 04, 2014 | 18.91 | 19.12 | 18.64 | 18.96 | 649,294 | +0.07(+0.36%) |
Nov 03, 2014 | 18.64 | 19.04 | 18.35 | 18.90 | 761,996 | +0.34(+1.83%) |
Oct 31, 2014 | 18.98 | 18.99 | 18.55 | 18.56 | 777,118 | -0.18(-0.98%) |
Oct 30, 2014 | 18.78 | 18.92 | 18.48 | 18.74 | 637,073 | -0.13(-0.67%) |
Oct 29, 2014 | 19.36 | 19.42 | 18.73 | 18.87 | 458,460 | -0.49(-2.55%) |
Oct 28, 2014 | 18.96 | 19.40 | 18.87 | 19.36 | 376,812 | +0.47(+2.46%) |
Oct 27, 2014 | 19.03 | 19.07 | 19.07 | 18.90 | 310,280 | -0.17(-0.91%) |
Oct 24, 2014 | 19.45 | 19.45 | 18.75 | 19.07 | 442,479 | -0.41(-2.09%) |
Oct 23, 2014 | 19.11 | 19.59 | 19.03 | 19.48 | 617,742 | +0.51(+2.71%) |
Oct 22, 2014 | 19.22 | 19.44 | 18.93 | 18.96 | 374,652 | -0.21(-1.11%) |
Oct 21, 2014 | 19.07 | 19.24 | 18.88 | 19.18 | 372,429 | +0.11(+0.56%) |
Oct 20, 2014 | 18.72 | 19.07 | 18.65 | 19.07 | 417,033 | +0.31(+1.65%) |
Oct 17, 2014 | 18.79 | 18.90 | 18.64 | 18.76 | 314,919 | +0.15(+0.78%) |
Oct 16, 2014 | 18.51 | 18.84 | 18.46 | 18.62 | 556,818 | +0.02(+0.10%) |
Oct 15, 2014 | 18.25 | 18.76 | 18.21 | 18.60 | 799,135 | +0.26(+1.43%) |
Oct 14, 2014 | 18.06 | 18.62 | 17.98 | 18.33 | 607,571 | +0.36(+1.99%) |
Oct 13, 2014 | 18.21 | 18.46 | 17.95 | 17.98 | 508,201 | -0.22(-1.22%) |
Oct 10, 2014 | 18.25 | 18.70 | 18.14 | 18.20 | 560,225 | -0.11(-0.58%) |
Oct 09, 2014 | 18.23 | 18.52 | 18.17 | 18.31 | 641,577 | +0.07(+0.37%) |
Oct 08, 2014 | 18.40 | 18.43 | 17.58 | 18.24 | 1,281,723 | -0.15(-0.79%) |
Oct 07, 2014 | 18.56 | 18.77 | 18.32 | 18.38 | 424,703 | -0.19(-1.04%) |
Oct 06, 2014 | 18.67 | 18.76 | 18.36 | 18.58 | 1,095,226 | -0.07(-0.36%) |
Oct 03, 2014 | 19.07 | 19.09 | 18.51 | 18.64 | 731,860 | -0.29(-1.54%) |
Oct 02, 2014 | 19.11 | 19.20 | 18.76 | 18.94 | 686,384 | -0.21(-1.11%) |