Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.67 | 18.74 | 18.41 | 18.57 | 421,325 | +0.05(+0.26%) |
Sep 29, 2015 | 18.63 | 18.67 | 18.38 | 18.52 | 162,112 | -0.08(-0.41%) |
Sep 28, 2015 | 18.96 | 18.96 | 18.45 | 18.60 | 367,945 | -0.38(-1.98%) |
Sep 25, 2015 | 19.32 | 19.72 | 18.92 | 18.97 | 211,958 | -0.17(-0.90%) |
Sep 24, 2015 | 19.18 | 19.27 | 18.96 | 19.15 | 301,916 | -0.05(-0.25%) |
Sep 23, 2015 | 19.14 | 19.45 | 19.04 | 19.20 | 242,210 | +0.04(+0.20%) |
Sep 22, 2015 | 19.28 | 19.47 | 19.12 | 19.16 | 237,444 | -0.28(-1.43%) |
Sep 21, 2015 | 19.30 | 19.57 | 19.19 | 19.44 | 482,439 | +0.20(+1.05%) |
Sep 18, 2015 | 18.68 | 19.30 | 18.56 | 19.23 | 970,502 | +0.33(+1.73%) |
Sep 17, 2015 | 19.14 | 19.21 | 18.76 | 18.91 | 407,763 | -0.34(-1.75%) |
Sep 16, 2015 | 18.99 | 19.31 | 18.82 | 19.24 | 384,526 | +0.30(+1.57%) |
Sep 15, 2015 | 18.75 | 19.15 | 18.70 | 18.95 | 327,083 | +0.28(+1.49%) |
Sep 14, 2015 | 18.53 | 18.79 | 18.37 | 18.67 | 230,015 | +0.13(+0.73%) |
Sep 11, 2015 | 18.27 | 18.74 | 18.27 | 18.53 | 406,848 | +0.13(+0.73%) |
Sep 10, 2015 | 18.24 | 18.62 | 18.13 | 18.40 | 256,435 | +0.12(+0.68%) |
Sep 09, 2015 | 18.27 | 18.45 | 18.18 | 18.27 | 209,392 | +0.10(+0.53%) |
Sep 08, 2015 | 17.90 | 18.30 | 17.71 | 18.18 | 351,369 | +0.47(+2.66%) |
Sep 04, 2015 | 17.42 | 17.70 | 17.70 | 17.70 | 195,279 | +0.12(+0.66%) |
Sep 03, 2015 | 17.58 | 17.90 | 17.51 | 17.59 | 282,261 | +0.02(+0.11%) |
Sep 02, 2015 | 17.63 | 17.64 | 17.29 | 17.57 | 433,527 | +0.02(+0.11%) |
Sep 01, 2015 | 17.45 | 17.63 | 17.29 | 17.55 | 595,458 | -0.08(-0.44%) |
Aug 31, 2015 | 17.81 | 17.95 | 17.60 | 17.63 | 863,888 | -0.26(-1.45%) |
Aug 28, 2015 | 18.15 | 18.27 | 17.78 | 17.89 | 279,092 | -0.38(-2.11%) |
Aug 27, 2015 | 18.16 | 18.31 | 17.88 | 18.27 | 324,089 | +0.26(+1.44%) |
Aug 26, 2015 | 18.28 | 18.28 | 17.56 | 18.01 | 453,932 | +0.03(+0.16%) |
Aug 25, 2015 | 18.44 | 18.45 | 17.83 | 17.98 | 456,884 | +0.00(+0.00%) |
Aug 24, 2015 | 17.65 | 18.27 | 16.85 | 17.98 | 552,274 | -0.43(-2.35%) |
Aug 21, 2015 | 18.66 | 18.99 | 18.41 | 18.42 | 814,631 | -0.54(-2.84%) |
Aug 20, 2015 | 19.12 | 19.16 | 18.83 | 18.96 | 359,517 | +0.07(+0.36%) |
Aug 19, 2015 | 18.73 | 19.19 | 18.65 | 18.89 | 751,411 | -0.02(-0.10%) |
Aug 18, 2015 | 18.96 | 19.13 | 18.58 | 18.91 | 599,020 | -0.19(-1.01%) |
Aug 17, 2015 | 18.83 | 19.19 | 18.75 | 19.10 | 695,085 | +0.10(+0.51%) |
Aug 14, 2015 | 18.32 | 19.07 | 18.27 | 19.00 | 1,339,967 | +0.63(+3.46%) |
Aug 13, 2015 | 18.08 | 18.41 | 18.05 | 18.37 | 5,552,182 | +0.01(+0.05%) |
Aug 12, 2015 | 18.58 | 18.79 | 18.05 | 18.36 | 1,264,302 | -0.68(-3.59%) |
Aug 11, 2015 | 19.92 | 19.92 | 18.53 | 19.04 | 582,130 | -1.49(-7.26%) |
Aug 10, 2015 | 20.84 | 20.96 | 20.44 | 20.53 | 159,044 | -0.20(-0.97%) |
Aug 07, 2015 | 20.80 | 20.90 | 20.54 | 20.73 | 128,001 | -0.16(-0.78%) |
Aug 06, 2015 | 20.85 | 21.10 | 20.58 | 20.90 | 98,289 | +0.13(+0.65%) |
Aug 05, 2015 | 20.71 | 20.89 | 20.53 | 20.76 | 125,868 | +0.08(+0.37%) |
Aug 04, 2015 | 21.69 | 22.76 | 20.11 | 20.69 | 596,381 | -1.39(-6.32%) |
Aug 03, 2015 | 21.93 | 22.43 | 21.73 | 22.08 | 178,102 | +0.07(+0.31%) |
Jul 31, 2015 | 21.85 | 22.28 | 21.85 | 22.01 | 120,162 | +0.10(+0.44%) |
Jul 30, 2015 | 21.64 | 22.13 | 21.55 | 21.92 | 137,282 | +0.25(+1.15%) |
Jul 29, 2015 | 21.57 | 21.82 | 21.50 | 21.67 | 67,277 | +0.10(+0.45%) |
Jul 28, 2015 | 21.91 | 22.05 | 21.49 | 21.57 | 134,037 | -0.19(-0.88%) |
Jul 27, 2015 | 21.48 | 21.90 | 21.37 | 21.76 | 132,215 | +0.05(+0.22%) |
Jul 24, 2015 | 21.74 | 21.95 | 21.70 | 21.72 | 109,685 | -0.12(-0.53%) |
Jul 23, 2015 | 22.15 | 22.31 | 21.82 | 21.83 | 85,322 | -0.32(-1.43%) |
Jul 22, 2015 | 22.18 | 22.37 | 22.02 | 22.15 | 82,238 | -0.01(-0.04%) |
Jul 21, 2015 | 21.97 | 22.41 | 21.95 | 22.16 | 282,997 | +0.13(+0.61%) |
Jul 20, 2015 | 22.08 | 22.68 | 21.90 | 22.02 | 228,381 | -0.05(-0.22%) |
Jul 17, 2015 | 22.71 | 22.71 | 21.96 | 22.07 | 168,350 | -0.69(-3.04%) |
Jul 16, 2015 | 22.11 | 22.96 | 22.04 | 22.76 | 596,304 | +1.01(+4.64%) |
Jul 15, 2015 | 21.58 | 21.85 | 21.53 | 21.75 | 196,936 | +0.08(+0.36%) |
Jul 14, 2015 | 21.57 | 21.95 | 21.57 | 21.68 | 433,977 | -0.06(-0.27%) |
Jul 13, 2015 | 21.29 | 21.95 | 21.19 | 21.73 | 544,618 | +0.32(+1.48%) |
Jul 10, 2015 | 20.88 | 21.48 | 20.76 | 21.42 | 348,612 | +0.82(+3.97%) |
Jul 09, 2015 | 20.46 | 20.76 | 20.37 | 20.60 | 621,549 | +0.41(+2.05%) |
Jul 08, 2015 | 20.12 | 20.44 | 20.03 | 20.19 | 113,618 | -0.06(-0.29%) |
Jul 07, 2015 | 20.27 | 20.50 | 20.13 | 20.24 | 225,837 | -0.03(-0.14%) |
Jul 06, 2015 | 20.35 | 20.35 | 19.95 | 20.27 | 203,783 | -0.08(-0.38%) |
Jul 02, 2015 | 20.16 | 20.35 | 20.35 | 20.35 | 215,243 | +0.19(+0.95%) |
Jul 01, 2015 | 20.30 | 20.52 | 19.85 | 20.16 | 287,137 | +0.12(+0.62%) |
Jun 30, 2015 | 20.01 | 20.33 | 20.00 | 20.03 | 369,023 | +0.11(+0.53%) |
Jun 29, 2015 | 19.87 | 20.05 | 19.74 | 19.93 | 391,634 | +0.00(+0.00%) |
Jun 26, 2015 | 19.36 | 19.98 | 19.33 | 19.93 | 689,005 | +0.60(+3.08%) |
Jun 25, 2015 | 19.01 | 19.44 | 18.85 | 19.33 | 759,032 | +0.34(+1.77%) |
Jun 24, 2015 | 18.96 | 19.11 | 18.96 | 18.99 | 174,405 | -0.02(-0.10%) |
Jun 23, 2015 | 19.12 | 19.12 | 18.90 | 19.01 | 211,547 | -0.05(-0.25%) |
Jun 22, 2015 | 19.13 | 19.23 | 18.95 | 19.06 | 268,313 | +0.11(+0.56%) |
Jun 19, 2015 | 18.89 | 19.04 | 18.87 | 18.96 | 248,985 | +0.12(+0.66%) |
Jun 18, 2015 | 18.71 | 19.02 | 18.55 | 18.83 | 277,280 | +0.20(+1.08%) |
Jun 17, 2015 | 18.71 | 18.75 | 18.52 | 18.63 | 533,152 | +0.01(+0.05%) |
Jun 16, 2015 | 18.64 | 18.80 | 18.47 | 18.62 | 105,473 | +0.02(+0.10%) |
Jun 15, 2015 | 18.68 | 18.78 | 18.24 | 18.60 | 107,203 | -0.17(-0.92%) |
Jun 12, 2015 | 18.95 | 18.95 | 18.71 | 18.77 | 50,388 | -0.16(-0.86%) |
Jun 11, 2015 | 18.30 | 19.05 | 18.30 | 18.94 | 124,929 | +0.04(+0.20%) |
Jun 10, 2015 | 18.85 | 19.00 | 18.81 | 18.90 | 234,708 | +0.13(+0.72%) |
Jun 09, 2015 | 18.82 | 18.84 | 18.71 | 18.76 | 37,526 | +0.00(+0.00%) |
Jun 08, 2015 | 18.85 | 18.85 | 18.69 | 18.76 | 81,331 | -0.08(-0.41%) |
Jun 05, 2015 | 18.97 | 18.97 | 18.67 | 18.84 | 77,343 | +0.02(+0.10%) |
Jun 04, 2015 | 19.14 | 19.19 | 18.71 | 18.82 | 65,526 | -0.36(-1.86%) |
Jun 03, 2015 | 18.75 | 19.23 | 18.59 | 19.18 | 148,773 | +0.49(+2.62%) |
Jun 02, 2015 | 18.78 | 18.92 | 18.65 | 18.69 | 64,100 | -0.13(-0.67%) |
Jun 01, 2015 | 18.81 | 18.93 | 18.70 | 18.81 | 83,214 | +0.13(+0.72%) |
May 29, 2015 | 18.77 | 18.95 | 18.66 | 18.68 | 73,387 | -0.17(-0.92%) |
May 28, 2015 | 18.74 | 18.93 | 18.68 | 18.85 | 44,312 | +0.11(+0.56%) |
May 27, 2015 | 18.52 | 18.84 | 18.22 | 18.74 | 134,816 | +0.31(+1.67%) |
May 26, 2015 | 18.82 | 18.89 | 18.39 | 18.44 | 77,811 | -0.45(-2.39%) |
May 22, 2015 | 19.14 | 18.89 | 18.89 | 18.89 | 67,484 | -0.24(-1.26%) |
May 21, 2015 | 19.17 | 19.21 | 19.05 | 19.13 | 55,054 | -0.04(-0.20%) |
May 20, 2015 | 19.16 | 19.19 | 18.79 | 19.17 | 58,733 | +0.02(+0.10%) |
May 19, 2015 | 18.89 | 19.21 | 18.73 | 19.15 | 118,578 | +0.26(+1.37%) |
May 18, 2015 | 18.71 | 18.99 | 18.56 | 18.89 | 69,048 | +0.00(+0.00%) |
May 15, 2015 | 19.20 | 19.22 | 18.86 | 18.89 | 80,472 | -0.28(-1.46%) |
May 14, 2015 | 19.13 | 19.37 | 18.90 | 19.17 | 70,673 | +0.06(+0.30%) |
May 13, 2015 | 19.09 | 19.21 | 18.98 | 19.11 | 40,525 | +0.12(+0.66%) |
May 12, 2015 | 19.28 | 19.30 | 18.77 | 18.98 | 84,918 | -0.30(-1.55%) |
May 11, 2015 | 19.38 | 19.38 | 19.21 | 19.28 | 59,917 | -0.04(-0.20%) |
May 08, 2015 | 19.42 | 19.71 | 19.18 | 19.32 | 67,116 | +0.08(+0.40%) |
May 07, 2015 | 19.23 | 19.41 | 19.15 | 19.24 | 93,226 | +0.13(+0.70%) |
May 06, 2015 | 19.02 | 19.17 | 18.95 | 19.11 | 99,084 | +0.12(+0.61%) |
May 05, 2015 | 19.17 | 19.22 | 18.63 | 18.99 | 90,049 | +0.12(+0.61%) |
May 04, 2015 | 18.99 | 19.03 | 18.65 | 18.88 | 110,823 | -0.07(-0.36%) |
May 01, 2015 | 18.75 | 18.97 | 18.58 | 18.95 | 58,415 | +0.35(+1.86%) |
Apr 30, 2015 | 18.66 | 18.99 | 18.53 | 18.60 | 106,907 | -0.12(-0.62%) |
Apr 29, 2015 | 18.88 | 19.07 | 18.70 | 18.71 | 50,609 | -0.21(-1.12%) |
Apr 28, 2015 | 18.84 | 18.95 | 18.69 | 18.93 | 66,787 | +0.08(+0.41%) |
Apr 27, 2015 | 18.72 | 18.99 | 18.66 | 18.85 | 93,414 | +0.12(+0.67%) |
Apr 24, 2015 | 18.75 | 18.80 | 18.66 | 18.72 | 40,028 | -0.05(-0.26%) |
Apr 23, 2015 | 18.93 | 19.08 | 18.73 | 18.77 | 40,567 | -0.15(-0.81%) |
Apr 22, 2015 | 18.91 | 19.04 | 18.66 | 18.93 | 42,947 | +0.02(+0.10%) |
Apr 21, 2015 | 18.90 | 18.95 | 18.70 | 18.91 | 56,641 | +0.06(+0.31%) |
Apr 20, 2015 | 18.57 | 18.90 | 18.46 | 18.85 | 75,082 | +0.31(+1.66%) |
Apr 17, 2015 | 18.75 | 18.87 | 18.49 | 18.54 | 158,070 | -0.31(-1.63%) |
Apr 16, 2015 | 18.99 | 19.04 | 18.85 | 18.85 | 74,869 | -0.12(-0.66%) |
Apr 15, 2015 | 18.80 | 18.99 | 18.66 | 18.97 | 559,576 | +0.24(+1.28%) |
Apr 14, 2015 | 18.47 | 18.75 | 18.24 | 18.73 | 93,215 | +0.36(+1.94%) |
Apr 13, 2015 | 18.15 | 18.44 | 18.13 | 18.38 | 88,195 | +0.18(+1.00%) |
Apr 10, 2015 | 18.21 | 18.25 | 18.12 | 18.20 | 65,707 | +0.12(+0.64%) |
Apr 09, 2015 | 18.13 | 18.26 | 18.02 | 18.08 | 255,339 | -0.10(-0.53%) |
Apr 08, 2015 | 18.06 | 18.26 | 17.45 | 18.18 | 84,147 | +0.07(+0.37%) |
Apr 07, 2015 | 18.11 | 18.23 | 17.90 | 18.11 | 63,410 | -0.06(-0.32%) |
Apr 06, 2015 | 17.97 | 18.20 | 17.72 | 18.17 | 83,665 | +0.20(+1.12%) |
Apr 02, 2015 | 18.03 | 17.96 | 17.96 | 17.96 | 80,482 | -0.07(-0.37%) |
Apr 01, 2015 | 17.84 | 18.06 | 17.45 | 18.03 | 95,194 | +0.05(+0.27%) |
Mar 31, 2015 | 17.72 | 17.99 | 17.60 | 17.98 | 157,194 | +0.15(+0.86%) |
Mar 30, 2015 | 17.44 | 17.87 | 17.36 | 17.83 | 132,895 | +0.43(+2.49%) |
Mar 27, 2015 | 17.45 | 17.53 | 16.75 | 17.40 | 86,804 | -0.08(-0.44%) |
Mar 26, 2015 | 17.12 | 17.54 | 16.75 | 17.47 | 56,592 | +0.36(+2.08%) |
Mar 25, 2015 | 17.44 | 17.45 | 17.11 | 17.12 | 99,276 | -0.26(-1.49%) |
Mar 24, 2015 | 17.32 | 17.48 | 17.18 | 17.38 | 74,388 | +0.00(+0.00%) |
Mar 23, 2015 | 17.50 | 17.64 | 17.36 | 17.38 | 76,041 | -0.22(-1.26%) |
Mar 20, 2015 | 17.20 | 17.70 | 17.14 | 17.60 | 292,466 | +0.48(+2.81%) |
Mar 19, 2015 | 17.20 | 17.33 | 16.97 | 17.12 | 164,087 | -0.10(-0.56%) |
Mar 18, 2015 | 16.81 | 17.34 | 16.59 | 17.21 | 110,802 | +0.10(+0.56%) |
Mar 17, 2015 | 17.35 | 17.38 | 17.10 | 17.12 | 94,474 | -0.24(-1.38%) |
Mar 16, 2015 | 17.29 | 17.48 | 17.20 | 17.36 | 72,586 | +0.17(+1.01%) |
Mar 13, 2015 | 17.56 | 17.56 | 17.11 | 17.19 | 91,535 | -0.36(-2.03%) |
Mar 12, 2015 | 16.88 | 17.58 | 16.88 | 17.54 | 69,859 | +0.80(+4.77%) |
Mar 11, 2015 | 16.67 | 16.78 | 16.63 | 16.74 | 92,865 | +0.05(+0.29%) |
Mar 10, 2015 | 17.11 | 17.11 | 16.67 | 16.70 | 82,792 | -0.51(-2.96%) |
Mar 09, 2015 | 17.32 | 17.45 | 17.19 | 17.20 | 37,793 | -0.14(-0.83%) |
Mar 06, 2015 | 17.56 | 17.73 | 17.33 | 17.35 | 69,000 | -0.32(-1.80%) |
Mar 05, 2015 | 17.88 | 17.88 | 17.64 | 17.67 | 46,308 | -0.24(-1.34%) |
Mar 04, 2015 | 17.97 | 18.07 | 17.75 | 17.91 | 73,694 | -0.16(-0.90%) |
Mar 03, 2015 | 17.99 | 18.20 | 17.96 | 18.07 | 138,782 | -0.02(-0.11%) |
Mar 02, 2015 | 17.81 | 18.13 | 17.80 | 18.09 | 177,494 | +0.20(+1.13%) |
Feb 27, 2015 | 17.78 | 18.00 | 17.76 | 17.89 | 126,414 | +0.03(+0.16%) |
Feb 26, 2015 | 17.73 | 18.06 | 17.45 | 17.86 | 162,721 | +0.06(+0.32%) |
Feb 25, 2015 | 17.60 | 17.84 | 17.60 | 17.80 | 84,112 | +0.12(+0.71%) |
Feb 24, 2015 | 17.76 | 17.84 | 17.57 | 17.68 | 65,790 | -0.02(-0.11%) |
Feb 23, 2015 | 17.68 | 17.76 | 17.47 | 17.70 | 35,606 | +0.00(+0.00%) |
Feb 20, 2015 | 17.75 | 17.89 | 17.66 | 17.70 | 120,076 | -0.03(-0.16%) |
Feb 19, 2015 | 17.52 | 17.81 | 17.43 | 17.72 | 75,479 | +0.21(+1.21%) |
Feb 18, 2015 | 17.41 | 17.57 | 17.36 | 17.51 | 209,951 | +0.12(+0.66%) |
Feb 17, 2015 | 17.29 | 17.49 | 17.29 | 17.40 | 92,394 | -0.13(-0.77%) |
Feb 13, 2015 | 17.71 | 17.53 | 17.53 | 17.53 | 82,042 | -0.23(-1.30%) |
Feb 12, 2015 | 17.85 | 17.95 | 17.73 | 17.76 | 184,435 | +0.04(+0.22%) |
Feb 11, 2015 | 18.06 | 18.45 | 17.68 | 17.72 | 466,393 | +0.07(+0.38%) |
Feb 10, 2015 | 17.48 | 17.89 | 17.40 | 17.66 | 77,244 | +0.31(+1.77%) |
Feb 09, 2015 | 17.66 | 17.70 | 17.33 | 17.35 | 88,967 | -0.35(-1.96%) |
Feb 06, 2015 | 17.68 | 17.74 | 17.53 | 17.70 | 132,941 | +0.00(+0.00%) |
Feb 05, 2015 | 17.61 | 17.79 | 17.53 | 17.70 | 246,981 | +0.11(+0.60%) |
Feb 04, 2015 | 17.48 | 17.73 | 17.45 | 17.59 | 93,848 | +0.09(+0.49%) |
Feb 03, 2015 | 17.69 | 17.79 | 17.40 | 17.50 | 168,703 | -0.20(-1.14%) |
Feb 02, 2015 | 17.38 | 17.72 | 17.24 | 17.70 | 89,168 | +0.42(+2.45%) |
Jan 30, 2015 | 17.63 | 17.77 | 17.27 | 17.28 | 299,539 | -0.51(-2.86%) |
Jan 29, 2015 | 17.51 | 17.79 | 17.50 | 17.79 | 124,032 | +0.47(+2.72%) |
Jan 28, 2015 | 17.79 | 17.79 | 17.20 | 17.32 | 60,125 | -0.37(-2.07%) |
Jan 27, 2015 | 17.57 | 17.79 | 17.36 | 17.69 | 46,555 | -0.06(-0.33%) |
Jan 26, 2015 | 17.51 | 17.86 | 17.26 | 17.74 | 76,783 | +0.15(+0.87%) |
Jan 23, 2015 | 17.63 | 17.79 | 17.46 | 17.59 | 72,726 | -0.11(-0.60%) |
Jan 22, 2015 | 17.95 | 17.95 | 17.55 | 17.70 | 73,781 | -0.09(-0.49%) |
Jan 21, 2015 | 17.51 | 17.90 | 17.31 | 17.78 | 162,164 | +0.18(+1.04%) |
Jan 20, 2015 | 17.79 | 17.94 | 17.07 | 17.60 | 80,336 | -0.13(-0.76%) |
Jan 16, 2015 | 17.41 | 18.03 | 17.08 | 17.73 | 521,503 | +0.21(+1.21%) |
Jan 15, 2015 | 17.84 | 17.84 | 17.37 | 17.52 | 109,054 | -0.26(-1.46%) |
Jan 14, 2015 | 17.79 | 17.94 | 17.59 | 17.78 | 417,075 | -0.14(-0.80%) |
Jan 13, 2015 | 18.14 | 18.38 | 17.41 | 17.93 | 62,240 | -0.03(-0.16%) |
Jan 12, 2015 | 17.94 | 18.27 | 17.52 | 17.95 | 109,733 | +0.06(+0.32%) |
Jan 09, 2015 | 18.11 | 18.41 | 17.03 | 17.90 | 81,947 | -0.27(-1.48%) |
Jan 08, 2015 | 17.94 | 18.36 | 17.94 | 18.17 | 97,801 | +0.38(+2.11%) |
Jan 07, 2015 | 17.83 | 17.97 | 17.55 | 17.79 | 102,436 | +0.05(+0.27%) |
Jan 06, 2015 | 17.75 | 18.11 | 17.34 | 17.74 | 212,254 | +0.10(+0.55%) |
Jan 05, 2015 | 18.01 | 18.01 | 17.15 | 17.65 | 86,821 | -0.43(-2.39%) |
Jan 02, 2015 | 18.01 | 18.31 | 17.68 | 18.08 | 62,456 | +0.18(+1.02%) |
Dec 31, 2014 | 18.13 | 17.90 | 17.90 | 17.90 | 110,325 | -0.19(-1.06%) |
Dec 30, 2014 | 17.95 | 18.37 | 17.95 | 18.09 | 47,171 | +0.06(+0.32%) |
Dec 29, 2014 | 18.11 | 18.37 | 17.92 | 18.03 | 79,533 | -0.11(-0.58%) |
Dec 26, 2014 | 18.40 | 18.40 | 18.01 | 18.14 | 44,461 | -0.14(-0.79%) |
Dec 24, 2014 | 18.51 | 18.28 | 18.28 | 18.28 | 39,097 | -0.23(-1.25%) |
Dec 23, 2014 | 18.51 | 18.71 | 18.39 | 18.51 | 78,535 | +0.03(+0.16%) |
Dec 22, 2014 | 18.25 | 18.54 | 18.03 | 18.48 | 132,408 | +0.30(+1.64%) |
Dec 19, 2014 | 18.36 | 18.55 | 18.01 | 18.19 | 412,043 | -0.23(-1.25%) |
Dec 18, 2014 | 18.54 | 18.82 | 18.28 | 18.42 | 92,269 | +0.06(+0.31%) |
Dec 17, 2014 | 17.98 | 18.75 | 17.95 | 18.36 | 183,560 | +0.37(+2.03%) |
Dec 16, 2014 | 17.90 | 18.27 | 17.74 | 17.99 | 328,699 | +0.10(+0.54%) |
Dec 15, 2014 | 17.90 | 17.98 | 17.84 | 17.90 | 106,216 | +0.01(+0.05%) |
Dec 12, 2014 | 17.63 | 17.98 | 17.63 | 17.89 | 98,045 | +0.03(+0.16%) |
Dec 11, 2014 | 17.74 | 18.02 | 17.66 | 17.86 | 88,678 | +0.18(+1.03%) |
Dec 10, 2014 | 17.83 | 18.08 | 17.66 | 17.68 | 103,036 | -0.21(-1.18%) |
Dec 09, 2014 | 17.73 | 18.04 | 17.60 | 17.89 | 176,421 | +0.02(+0.11%) |
Dec 08, 2014 | 17.82 | 18.08 | 17.72 | 17.87 | 144,496 | -0.01(-0.05%) |
Dec 05, 2014 | 17.90 | 18.20 | 17.67 | 17.88 | 235,025 | -0.04(-0.21%) |
Dec 04, 2014 | 18.07 | 18.22 | 17.82 | 17.92 | 147,619 | -0.22(-1.22%) |
Dec 03, 2014 | 18.08 | 18.27 | 18.08 | 18.14 | 182,322 | +0.11(+0.59%) |
Dec 02, 2014 | 17.87 | 18.10 | 17.60 | 18.03 | 92,834 | +0.24(+1.35%) |
Dec 01, 2014 | 18.05 | 18.11 | 17.73 | 17.79 | 116,911 | -0.24(-1.33%) |
Nov 28, 2014 | 18.27 | 18.28 | 17.91 | 18.03 | 52,358 | -0.17(-0.95%) |
Nov 26, 2014 | 18.11 | 18.20 | 18.20 | 18.20 | 51,679 | +0.15(+0.85%) |
Nov 25, 2014 | 18.10 | 18.28 | 17.99 | 18.05 | 132,029 | -0.02(-0.11%) |
Nov 24, 2014 | 17.87 | 18.13 | 17.87 | 18.07 | 73,409 | +0.22(+1.24%) |
Nov 21, 2014 | 17.95 | 17.95 | 17.64 | 17.85 | 91,823 | +0.03(+0.16%) |
Nov 20, 2014 | 17.54 | 17.95 | 17.21 | 17.82 | 87,188 | +0.22(+1.26%) |
Nov 19, 2014 | 17.75 | 17.77 | 17.24 | 17.60 | 62,972 | -0.18(-1.03%) |
Nov 18, 2014 | 17.58 | 17.92 | 17.20 | 17.78 | 161,457 | +0.30(+1.71%) |
Nov 17, 2014 | 17.98 | 17.98 | 17.44 | 17.48 | 157,681 | -0.47(-2.62%) |
Nov 14, 2014 | 17.88 | 18.06 | 17.67 | 17.95 | 72,633 | +0.13(+0.76%) |
Nov 13, 2014 | 18.24 | 18.24 | 17.79 | 17.82 | 76,438 | -0.43(-2.37%) |
Nov 12, 2014 | 18.13 | 18.29 | 17.84 | 18.25 | 86,356 | +0.04(+0.21%) |
Nov 11, 2014 | 18.27 | 18.30 | 18.16 | 18.21 | 203,314 | -0.06(-0.32%) |
Nov 10, 2014 | 18.26 | 18.45 | 18.17 | 18.27 | 330,058 | +0.04(+0.21%) |
Nov 07, 2014 | 18.06 | 18.27 | 17.99 | 18.23 | 155,629 | +0.19(+1.07%) |
Nov 06, 2014 | 18.01 | 18.26 | 17.95 | 18.04 | 260,285 | -0.01(-0.05%) |
Nov 05, 2014 | 18.27 | 18.29 | 18.02 | 18.05 | 140,661 | -0.14(-0.79%) |
Nov 04, 2014 | 18.27 | 18.96 | 17.96 | 18.20 | 227,549 | +0.15(+0.85%) |
Nov 03, 2014 | 18.03 | 18.30 | 17.48 | 18.04 | 221,169 | +0.01(+0.05%) |
Oct 31, 2014 | 18.59 | 18.59 | 18.01 | 18.03 | 203,688 | -0.12(-0.64%) |
Oct 30, 2014 | 18.08 | 18.49 | 17.81 | 18.15 | 131,732 | -0.02(-0.11%) |
Oct 29, 2014 | 18.43 | 18.43 | 18.07 | 18.17 | 201,713 | -0.26(-1.44%) |
Oct 28, 2014 | 18.27 | 18.53 | 18.00 | 18.43 | 191,600 | +0.25(+1.35%) |
Oct 27, 2014 | 18.30 | 18.39 | 18.39 | 18.19 | 131,042 | -0.20(-1.10%) |
Oct 24, 2014 | 18.14 | 18.66 | 17.95 | 18.39 | 67,931 | +0.31(+1.70%) |
Oct 23, 2014 | 18.20 | 18.69 | 17.76 | 18.08 | 120,346 | +0.06(+0.32%) |
Oct 22, 2014 | 17.84 | 18.56 | 17.53 | 18.02 | 327,538 | +0.29(+1.63%) |
Oct 21, 2014 | 17.60 | 17.78 | 16.94 | 17.73 | 154,981 | +0.15(+0.88%) |
Oct 20, 2014 | 17.14 | 17.60 | 17.04 | 17.58 | 90,039 | +0.40(+2.35%) |
Oct 17, 2014 | 17.45 | 17.45 | 17.15 | 17.18 | 94,099 | -0.05(-0.28%) |
Oct 16, 2014 | 16.98 | 17.46 | 16.98 | 17.22 | 99,919 | +0.06(+0.34%) |
Oct 15, 2014 | 16.93 | 17.27 | 16.86 | 17.17 | 189,220 | +0.08(+0.45%) |
Oct 14, 2014 | 17.34 | 17.37 | 16.95 | 17.09 | 207,727 | -0.13(-0.78%) |
Oct 13, 2014 | 16.76 | 17.55 | 16.76 | 17.22 | 129,123 | +0.42(+2.52%) |
Oct 10, 2014 | 16.65 | 17.16 | 16.64 | 16.80 | 76,989 | +0.01(+0.06%) |
Oct 09, 2014 | 17.10 | 17.23 | 16.63 | 16.79 | 70,042 | -0.51(-2.95%) |
Oct 08, 2014 | 16.86 | 17.46 | 16.79 | 17.30 | 80,870 | +0.38(+2.27%) |
Oct 07, 2014 | 17.11 | 17.20 | 16.85 | 16.92 | 64,680 | -0.34(-1.95%) |
Oct 06, 2014 | 17.27 | 17.32 | 17.01 | 17.25 | 99,012 | -0.03(-0.17%) |
Oct 03, 2014 | 17.10 | 17.40 | 17.00 | 17.28 | 147,007 | +0.38(+2.28%) |
Oct 02, 2014 | 16.49 | 16.94 | 15.95 | 16.90 | 304,852 | +0.43(+2.63%) |