Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.03 | 24.30 | 23.69 | 23.97 | 1,784,089 | +0.15(+0.63%) |
Sep 29, 2015 | 23.80 | 23.93 | 23.63 | 23.82 | 1,971,155 | +0.01(+0.04%) |
Sep 28, 2015 | 24.56 | 24.68 | 23.71 | 23.81 | 1,557,953 | -0.83(-3.36%) |
Sep 25, 2015 | 24.91 | 24.98 | 24.45 | 24.64 | 1,109,808 | +0.04(+0.14%) |
Sep 24, 2015 | 24.70 | 24.96 | 24.34 | 24.60 | 1,062,410 | -0.26(-1.06%) |
Sep 23, 2015 | 24.75 | 25.08 | 24.60 | 24.87 | 1,380,508 | +0.25(+1.00%) |
Sep 22, 2015 | 24.67 | 24.75 | 24.49 | 24.62 | 1,550,681 | -0.34(-1.34%) |
Sep 21, 2015 | 25.20 | 25.33 | 24.88 | 24.96 | 1,354,414 | -0.10(-0.39%) |
Sep 18, 2015 | 24.99 | 25.26 | 24.98 | 25.05 | 1,453,036 | -0.25(-0.98%) |
Sep 17, 2015 | 25.54 | 25.65 | 25.19 | 25.30 | 1,778,094 | -0.04(-0.17%) |
Sep 16, 2015 | 25.79 | 25.79 | 25.22 | 25.35 | 2,186,208 | -0.45(-1.74%) |
Sep 15, 2015 | 25.16 | 26.03 | 25.04 | 25.79 | 3,088,709 | +0.72(+2.88%) |
Sep 14, 2015 | 25.04 | 25.22 | 24.93 | 25.07 | 2,141,882 | +0.04(+0.14%) |
Sep 11, 2015 | 25.06 | 25.10 | 24.92 | 25.04 | 1,453,092 | -0.04(-0.18%) |
Sep 10, 2015 | 24.99 | 25.28 | 24.88 | 25.08 | 2,060,383 | +0.06(+0.25%) |
Sep 09, 2015 | 25.34 | 25.59 | 24.94 | 25.02 | 1,646,080 | -0.15(-0.59%) |
Sep 08, 2015 | 24.81 | 25.20 | 24.30 | 25.17 | 1,575,843 | +0.75(+3.06%) |
Sep 04, 2015 | 24.20 | 24.42 | 24.42 | 24.42 | 1,169,775 | -0.10(-0.39%) |
Sep 03, 2015 | 24.24 | 24.67 | 24.24 | 24.52 | 1,607,390 | +0.33(+1.38%) |
Sep 02, 2015 | 23.82 | 24.19 | 23.63 | 24.19 | 1,622,391 | +0.62(+2.65%) |
Sep 01, 2015 | 23.39 | 23.79 | 23.20 | 23.56 | 1,865,796 | -0.37(-1.54%) |
Aug 31, 2015 | 24.22 | 24.43 | 23.81 | 23.93 | 1,774,763 | -0.52(-2.12%) |
Aug 28, 2015 | 24.22 | 24.63 | 24.16 | 24.45 | 1,621,499 | +0.12(+0.51%) |
Aug 27, 2015 | 24.32 | 24.66 | 23.86 | 24.33 | 3,798,693 | +0.43(+1.80%) |
Aug 26, 2015 | 23.63 | 23.90 | 23.62 | 23.90 | 3,119,038 | +1.13(+4.98%) |
Aug 25, 2015 | 23.24 | 23.72 | 22.75 | 22.76 | 2,957,548 | +0.11(+0.50%) |
Aug 24, 2015 | 23.20 | 23.48 | 22.20 | 22.65 | 3,634,576 | -1.37(-5.71%) |
Aug 21, 2015 | 24.73 | 24.82 | 24.01 | 24.02 | 1,473,933 | -0.91(-3.67%) |
Aug 20, 2015 | 25.03 | 25.28 | 24.92 | 24.93 | 1,386,670 | -0.33(-1.29%) |
Aug 19, 2015 | 25.28 | 25.40 | 24.98 | 25.26 | 1,352,902 | -0.03(-0.10%) |
Aug 18, 2015 | 25.19 | 25.37 | 25.06 | 25.28 | 1,453,505 | -0.17(-0.66%) |
Aug 17, 2015 | 25.08 | 25.55 | 24.79 | 25.45 | 1,876,800 | +0.40(+1.58%) |
Aug 14, 2015 | 24.63 | 25.12 | 24.48 | 25.06 | 3,272,646 | +0.49(+2.00%) |
Aug 13, 2015 | 24.28 | 24.68 | 24.24 | 24.56 | 1,426,778 | +0.25(+1.01%) |
Aug 12, 2015 | 24.41 | 24.61 | 23.90 | 24.32 | 2,353,173 | -0.21(-0.86%) |
Aug 11, 2015 | 24.63 | 24.80 | 24.46 | 24.53 | 1,641,872 | -0.32(-1.27%) |
Aug 10, 2015 | 24.84 | 25.20 | 24.74 | 24.84 | 1,860,243 | +0.12(+0.50%) |
Aug 07, 2015 | 25.00 | 25.02 | 24.44 | 24.72 | 2,652,285 | +0.02(+0.07%) |
Aug 06, 2015 | 24.74 | 25.32 | 24.59 | 24.70 | 4,658,666 | -0.04(-0.14%) |
Aug 05, 2015 | 23.78 | 24.79 | 23.74 | 24.74 | 13,355,226 | +0.57(+2.36%) |
Aug 04, 2015 | 24.62 | 25.06 | 23.87 | 24.17 | 6,123,307 | +0.91(+3.89%) |
Aug 03, 2015 | 23.33 | 23.52 | 23.07 | 23.26 | 3,081,968 | -0.12(-0.53%) |
Jul 31, 2015 | 23.15 | 23.48 | 22.91 | 23.39 | 1,876,972 | +0.30(+1.29%) |
Jul 30, 2015 | 22.88 | 23.19 | 22.55 | 23.09 | 936,148 | +0.10(+0.42%) |
Jul 29, 2015 | 22.33 | 23.01 | 22.22 | 22.99 | 1,152,151 | +0.74(+3.32%) |
Jul 28, 2015 | 22.38 | 22.62 | 22.05 | 22.25 | 1,556,770 | +0.02(+0.08%) |
Jul 27, 2015 | 22.36 | 22.37 | 22.07 | 22.23 | 812,998 | -0.18(-0.82%) |
Jul 24, 2015 | 22.37 | 22.47 | 22.30 | 22.42 | 1,234,345 | -0.04(-0.16%) |
Jul 23, 2015 | 22.67 | 22.81 | 22.31 | 22.45 | 574,019 | -0.12(-0.55%) |
Jul 22, 2015 | 22.49 | 22.62 | 22.28 | 22.58 | 1,074,295 | +0.05(+0.23%) |
Jul 21, 2015 | 22.48 | 22.59 | 22.46 | 22.52 | 532,557 | -0.02(-0.08%) |
Jul 20, 2015 | 22.92 | 22.98 | 22.46 | 22.54 | 1,344,752 | -0.32(-1.38%) |
Jul 17, 2015 | 23.09 | 23.20 | 22.75 | 22.86 | 913,220 | -0.19(-0.84%) |
Jul 16, 2015 | 23.08 | 23.24 | 22.81 | 23.05 | 2,103,049 | +0.06(+0.27%) |
Jul 15, 2015 | 22.82 | 23.08 | 22.71 | 22.99 | 1,602,700 | +0.24(+1.04%) |
Jul 14, 2015 | 22.75 | 22.84 | 22.63 | 22.75 | 1,231,970 | +0.07(+0.31%) |
Jul 13, 2015 | 22.69 | 22.80 | 22.61 | 22.68 | 1,604,791 | +0.13(+0.58%) |
Jul 10, 2015 | 22.27 | 22.63 | 22.19 | 22.55 | 4,080,163 | +0.56(+2.56%) |
Jul 09, 2015 | 21.36 | 22.03 | 21.09 | 21.99 | 1,768,334 | +0.84(+3.99%) |
Jul 08, 2015 | 21.42 | 21.46 | 21.13 | 21.14 | 1,441,527 | -0.40(-1.88%) |
Jul 07, 2015 | 21.10 | 21.56 | 20.94 | 21.55 | 2,832,050 | +0.51(+2.42%) |
Jul 06, 2015 | 20.88 | 21.22 | 20.85 | 21.04 | 1,426,341 | -0.11(-0.54%) |
Jul 02, 2015 | 21.35 | 21.15 | 21.15 | 21.15 | 842,638 | -0.14(-0.66%) |
Jul 01, 2015 | 21.08 | 21.34 | 20.98 | 21.29 | 1,533,520 | +0.37(+1.76%) |
Jun 30, 2015 | 20.84 | 21.01 | 20.62 | 20.92 | 1,712,118 | +0.20(+0.98%) |
Jun 29, 2015 | 21.36 | 21.36 | 20.59 | 20.72 | 1,980,593 | -0.73(-3.40%) |
Jun 26, 2015 | 21.51 | 21.64 | 21.30 | 21.45 | 7,475,410 | -0.04(-0.20%) |
Jun 25, 2015 | 21.28 | 21.54 | 21.15 | 21.50 | 2,209,137 | +0.21(+0.99%) |
Jun 24, 2015 | 21.68 | 21.75 | 21.18 | 21.28 | 2,621,046 | -0.39(-1.78%) |
Jun 23, 2015 | 21.67 | 21.67 | 21.54 | 21.67 | 1,471,139 | -0.01(-0.04%) |
Jun 22, 2015 | 21.60 | 21.81 | 21.50 | 21.68 | 1,294,801 | +0.13(+0.61%) |
Jun 19, 2015 | 21.70 | 21.80 | 21.44 | 21.55 | 1,241,315 | -0.12(-0.57%) |
Jun 18, 2015 | 21.44 | 21.72 | 21.29 | 21.67 | 1,614,928 | +0.22(+1.02%) |
Jun 17, 2015 | 21.34 | 21.61 | 21.34 | 21.45 | 2,483,069 | +0.07(+0.33%) |
Jun 16, 2015 | 21.45 | 21.54 | 21.22 | 21.38 | 1,803,382 | -0.06(-0.29%) |
Jun 15, 2015 | 20.92 | 21.50 | 20.88 | 21.44 | 3,252,980 | +0.06(+0.29%) |
Jun 12, 2015 | 21.67 | 21.71 | 21.29 | 21.38 | 1,878,681 | -0.38(-1.74%) |
Jun 11, 2015 | 21.73 | 21.86 | 21.54 | 21.76 | 984,512 | +0.12(+0.57%) |
Jun 10, 2015 | 21.65 | 21.99 | 21.41 | 21.64 | 2,109,109 | +0.08(+0.37%) |
Jun 09, 2015 | 21.85 | 21.97 | 21.41 | 21.56 | 5,080,739 | -0.68(-3.04%) |
Jun 08, 2015 | 22.43 | 22.48 | 22.16 | 22.23 | 879,567 | -0.24(-1.06%) |
Jun 05, 2015 | 22.75 | 22.87 | 22.43 | 22.47 | 1,526,486 | -0.25(-1.12%) |
Jun 04, 2015 | 22.33 | 22.77 | 22.30 | 22.73 | 3,492,596 | +0.35(+1.57%) |
Jun 03, 2015 | 22.42 | 22.71 | 21.59 | 22.37 | 10,717,335 | -0.53(-2.30%) |
Jun 02, 2015 | 23.29 | 23.39 | 22.87 | 22.90 | 2,051,715 | -0.37(-1.59%) |
Jun 01, 2015 | 23.08 | 23.34 | 22.87 | 23.27 | 2,865,561 | +0.33(+1.46%) |
May 29, 2015 | 22.86 | 23.14 | 22.55 | 22.94 | 3,979,930 | +0.08(+0.35%) |
May 28, 2015 | 22.97 | 23.12 | 22.80 | 22.86 | 2,291,674 | -0.22(-0.95%) |
May 27, 2015 | 23.03 | 23.22 | 22.89 | 23.08 | 2,485,050 | +0.01(+0.04%) |
May 26, 2015 | 23.00 | 23.12 | 22.79 | 23.07 | 1,987,355 | +0.07(+0.31%) |
May 22, 2015 | 22.88 | 23.00 | 23.00 | 23.00 | 1,887,633 | +0.03(+0.11%) |
May 21, 2015 | 22.92 | 23.22 | 22.89 | 22.97 | 11,949,553 | -0.32(-1.36%) |
May 20, 2015 | 23.36 | 23.39 | 23.10 | 23.29 | 966,392 | -0.04(-0.15%) |
May 19, 2015 | 22.46 | 23.59 | 22.43 | 23.32 | 1,211,719 | +0.42(+1.84%) |
May 18, 2015 | 23.11 | 23.21 | 22.71 | 22.90 | 1,173,252 | -0.12(-0.53%) |
May 15, 2015 | 23.30 | 23.48 | 22.90 | 23.02 | 1,286,243 | -0.17(-0.72%) |
May 14, 2015 | 22.64 | 23.24 | 22.58 | 23.19 | 1,557,142 | +0.77(+3.45%) |
May 13, 2015 | 22.40 | 22.67 | 22.39 | 22.42 | 370,343 | +0.00(+0.00%) |
May 12, 2015 | 22.06 | 22.53 | 21.86 | 22.42 | 1,637,101 | +0.22(+0.99%) |
May 11, 2015 | 22.17 | 22.40 | 21.94 | 22.20 | 898,238 | +0.04(+0.16%) |
May 08, 2015 | 22.36 | 22.66 | 22.14 | 22.16 | 1,204,144 | -0.08(-0.36%) |
May 07, 2015 | 22.59 | 22.66 | 22.24 | 22.24 | 1,324,785 | -0.39(-1.71%) |
May 06, 2015 | 22.71 | 22.79 | 22.44 | 22.63 | 1,385,280 | +0.33(+1.46%) |
May 05, 2015 | 22.24 | 22.80 | 22.11 | 22.30 | 1,193,061 | -0.04(-0.20%) |
May 04, 2015 | 22.22 | 22.40 | 22.15 | 22.35 | 659,924 | +0.17(+0.75%) |
May 01, 2015 | 22.03 | 22.22 | 21.93 | 22.18 | 515,236 | +0.30(+1.37%) |
Apr 30, 2015 | 22.04 | 22.08 | 21.81 | 21.88 | 427,805 | -0.19(-0.88%) |
Apr 29, 2015 | 22.10 | 22.33 | 22.00 | 22.08 | 471,229 | -0.17(-0.75%) |
Apr 28, 2015 | 22.24 | 22.30 | 22.09 | 22.24 | 241,603 | +0.02(+0.08%) |
Apr 27, 2015 | 22.51 | 22.65 | 22.17 | 22.22 | 580,657 | -0.23(-1.02%) |
Apr 24, 2015 | 22.36 | 22.48 | 22.25 | 22.45 | 483,264 | +0.14(+0.63%) |
Apr 23, 2015 | 22.11 | 22.37 | 22.04 | 22.31 | 688,894 | +0.15(+0.67%) |
Apr 22, 2015 | 22.27 | 22.35 | 22.14 | 22.16 | 1,374,433 | -0.03(-0.12%) |
Apr 21, 2015 | 22.00 | 22.31 | 21.89 | 22.19 | 1,103,170 | +0.30(+1.37%) |
Apr 20, 2015 | 22.00 | 22.20 | 21.79 | 21.89 | 1,307,238 | -0.04(-0.20%) |
Apr 17, 2015 | 22.24 | 22.34 | 21.92 | 21.93 | 1,168,544 | -0.41(-1.85%) |
Apr 16, 2015 | 22.68 | 22.77 | 22.31 | 22.35 | 702,889 | -0.33(-1.43%) |
Apr 15, 2015 | 22.38 | 22.71 | 22.27 | 22.67 | 731,148 | +0.28(+1.26%) |
Apr 14, 2015 | 22.54 | 22.89 | 22.29 | 22.39 | 1,390,190 | +0.21(+0.95%) |
Apr 13, 2015 | 22.17 | 22.37 | 22.14 | 22.18 | 695,724 | +0.01(+0.04%) |
Apr 10, 2015 | 22.19 | 22.22 | 22.02 | 22.17 | 1,239,077 | +0.05(+0.24%) |
Apr 09, 2015 | 21.83 | 22.15 | 21.71 | 22.12 | 859,166 | +0.25(+1.17%) |
Apr 08, 2015 | 21.57 | 21.95 | 21.45 | 21.86 | 797,327 | +0.25(+1.18%) |
Apr 07, 2015 | 21.70 | 21.70 | 21.50 | 21.61 | 1,542,890 | +0.04(+0.16%) |
Apr 06, 2015 | 21.54 | 21.72 | 21.31 | 21.57 | 2,159,063 | +0.36(+1.70%) |
Apr 02, 2015 | 20.84 | 21.21 | 21.21 | 21.21 | 1,198,439 | +0.41(+1.99%) |
Apr 01, 2015 | 21.36 | 21.36 | 20.62 | 20.80 | 2,441,391 | -0.56(-2.63%) |
Mar 31, 2015 | 21.52 | 21.52 | 21.10 | 21.36 | 892,213 | -0.16(-0.74%) |
Mar 30, 2015 | 21.06 | 21.58 | 21.06 | 21.52 | 1,067,765 | +0.53(+2.51%) |
Mar 27, 2015 | 20.88 | 21.23 | 20.88 | 20.99 | 1,193,951 | +0.18(+0.89%) |
Mar 26, 2015 | 20.19 | 20.92 | 20.07 | 20.81 | 1,215,424 | +0.57(+2.82%) |
Mar 25, 2015 | 20.42 | 20.42 | 20.22 | 20.24 | 1,525,785 | -0.10(-0.48%) |
Mar 24, 2015 | 20.35 | 20.46 | 20.10 | 20.33 | 995,476 | +0.01(+0.04%) |
Mar 23, 2015 | 20.03 | 20.44 | 20.00 | 20.33 | 568,288 | +0.27(+1.36%) |
Mar 20, 2015 | 20.12 | 20.22 | 19.98 | 20.05 | 1,024,496 | +0.11(+0.53%) |
Mar 19, 2015 | 19.61 | 20.22 | 19.59 | 19.95 | 2,616,975 | +0.26(+1.34%) |
Mar 18, 2015 | 19.42 | 19.69 | 19.15 | 19.68 | 4,385,413 | +0.28(+1.45%) |
Mar 17, 2015 | 19.71 | 19.87 | 19.34 | 19.40 | 701,958 | -0.32(-1.61%) |
Mar 16, 2015 | 19.48 | 19.82 | 19.35 | 19.72 | 1,222,007 | +0.28(+1.45%) |
Mar 13, 2015 | 19.52 | 19.62 | 19.25 | 19.44 | 1,375,318 | -0.04(-0.18%) |
Mar 12, 2015 | 19.03 | 19.49 | 18.95 | 19.47 | 1,372,348 | +0.40(+2.10%) |
Mar 11, 2015 | 19.21 | 19.32 | 18.90 | 19.07 | 1,193,697 | -0.07(-0.39%) |
Mar 10, 2015 | 18.96 | 19.25 | 18.88 | 19.15 | 2,400,345 | +0.07(+0.37%) |
Mar 09, 2015 | 18.91 | 19.12 | 18.75 | 19.08 | 799,394 | +0.23(+1.21%) |
Mar 06, 2015 | 18.95 | 19.08 | 18.68 | 18.85 | 917,811 | -0.22(-1.15%) |
Mar 05, 2015 | 19.08 | 19.08 | 18.89 | 19.07 | 759,954 | +0.02(+0.09%) |
Mar 04, 2015 | 19.29 | 19.29 | 18.97 | 19.05 | 1,019,323 | -0.24(-1.23%) |
Mar 03, 2015 | 19.17 | 19.34 | 19.10 | 19.29 | 1,325,885 | +0.09(+0.46%) |
Mar 02, 2015 | 19.04 | 19.25 | 18.97 | 19.20 | 1,425,142 | +0.07(+0.37%) |
Feb 27, 2015 | 19.17 | 19.27 | 18.88 | 19.13 | 868,689 | +0.04(+0.23%) |
Feb 26, 2015 | 19.24 | 19.39 | 18.98 | 19.09 | 3,424,376 | -0.10(-0.50%) |
Feb 25, 2015 | 19.02 | 19.22 | 18.85 | 19.18 | 1,231,233 | +0.17(+0.88%) |
Feb 24, 2015 | 18.77 | 19.02 | 18.46 | 19.02 | 1,143,165 | +0.25(+1.36%) |
Feb 23, 2015 | 18.59 | 18.96 | 18.59 | 18.76 | 1,049,491 | +0.10(+0.52%) |
Feb 20, 2015 | 18.90 | 18.90 | 18.55 | 18.66 | 1,810,670 | -0.30(-1.58%) |
Feb 19, 2015 | 19.37 | 19.45 | 18.94 | 18.96 | 3,838,149 | -0.40(-2.09%) |
Feb 18, 2015 | 19.33 | 19.97 | 18.92 | 19.37 | 2,217,921 | -0.07(-0.36%) |
Feb 17, 2015 | 19.21 | 19.46 | 19.04 | 19.44 | 1,021,393 | +0.33(+1.70%) |
Feb 13, 2015 | 19.14 | 19.11 | 19.11 | 19.11 | 2,391,078 | -0.01(-0.05%) |
Feb 12, 2015 | 19.31 | 19.35 | 19.00 | 19.12 | 1,623,901 | -0.03(-0.14%) |
Feb 11, 2015 | 19.07 | 19.19 | 18.95 | 19.15 | 937,630 | +0.11(+0.60%) |
Feb 10, 2015 | 19.62 | 19.62 | 19.01 | 19.03 | 2,479,338 | -0.40(-2.04%) |
Feb 09, 2015 | 19.42 | 19.57 | 19.09 | 19.43 | 1,323,114 | -0.07(-0.36%) |
Feb 06, 2015 | 19.30 | 19.66 | 19.08 | 19.50 | 2,604,379 | +0.05(+0.27%) |
Feb 05, 2015 | 18.47 | 19.52 | 18.45 | 19.45 | 12,057,919 | +0.83(+4.44%) |
Feb 04, 2015 | 18.34 | 18.95 | 18.09 | 18.62 | 957,833 | +0.29(+1.58%) |
Feb 03, 2015 | 17.80 | 18.49 | 17.72 | 18.33 | 1,069,617 | +0.33(+1.81%) |
Feb 02, 2015 | 17.92 | 18.02 | 17.51 | 18.00 | 1,266,915 | +0.04(+0.24%) |
Jan 30, 2015 | 17.94 | 18.03 | 17.76 | 17.96 | 706,844 | -0.09(-0.49%) |
Jan 29, 2015 | 17.66 | 18.08 | 17.37 | 18.05 | 713,573 | +0.43(+2.45%) |
Jan 28, 2015 | 17.71 | 17.88 | 17.36 | 17.62 | 542,399 | -0.02(-0.10%) |
Jan 27, 2015 | 17.27 | 17.64 | 17.21 | 17.64 | 726,143 | +0.11(+0.65%) |
Jan 26, 2015 | 17.80 | 18.00 | 16.90 | 17.52 | 1,438,147 | -0.69(-3.77%) |
Jan 23, 2015 | 18.07 | 18.33 | 17.90 | 18.21 | 995,759 | +0.20(+1.12%) |
Jan 22, 2015 | 17.58 | 18.00 | 17.55 | 18.00 | 1,306,081 | +0.47(+2.66%) |
Jan 21, 2015 | 17.54 | 17.64 | 17.41 | 17.54 | 603,163 | +0.00(+0.00%) |
Jan 20, 2015 | 17.26 | 17.58 | 17.19 | 17.54 | 461,836 | +0.22(+1.27%) |
Jan 16, 2015 | 17.28 | 17.58 | 17.21 | 17.32 | 450,074 | +0.26(+1.55%) |
Jan 15, 2015 | 17.28 | 17.60 | 16.99 | 17.06 | 381,861 | -0.29(-1.67%) |
Jan 14, 2015 | 16.91 | 17.41 | 16.91 | 17.35 | 573,745 | +0.09(+0.51%) |
Jan 13, 2015 | 17.21 | 17.80 | 17.21 | 17.26 | 398,059 | +0.09(+0.51%) |
Jan 12, 2015 | 17.40 | 17.42 | 17.11 | 17.17 | 222,835 | -0.26(-1.51%) |
Jan 09, 2015 | 17.42 | 18.01 | 17.42 | 17.43 | 337,932 | -0.33(-1.88%) |
Jan 08, 2015 | 17.28 | 17.81 | 17.28 | 17.77 | 736,575 | +0.63(+3.69%) |
Jan 07, 2015 | 17.15 | 17.47 | 17.06 | 17.13 | 623,011 | -0.01(-0.05%) |
Jan 06, 2015 | 17.50 | 17.59 | 16.95 | 17.14 | 1,394,985 | -0.25(-1.42%) |
Jan 05, 2015 | 17.74 | 17.78 | 17.20 | 17.39 | 1,065,349 | -0.27(-1.54%) |
Jan 02, 2015 | 17.86 | 18.03 | 17.46 | 17.66 | 1,101,732 | -0.16(-0.89%) |
Dec 31, 2014 | 17.89 | 17.82 | 17.82 | 17.82 | 135,359 | -0.07(-0.39%) |
Dec 30, 2014 | 17.96 | 18.03 | 17.81 | 17.89 | 204,205 | -0.04(-0.24%) |
Dec 29, 2014 | 17.98 | 18.02 | 17.79 | 17.93 | 220,459 | -0.06(-0.34%) |
Dec 26, 2014 | 17.93 | 18.02 | 17.86 | 18.00 | 106,637 | +0.07(+0.39%) |
Dec 24, 2014 | 17.89 | 17.93 | 17.93 | 17.93 | 110,675 | +0.06(+0.34%) |
Dec 23, 2014 | 17.87 | 18.01 | 17.62 | 17.86 | 185,149 | +0.00(+0.00%) |
Dec 22, 2014 | 17.53 | 18.01 | 17.43 | 17.86 | 526,583 | +0.33(+1.91%) |
Dec 19, 2014 | 17.71 | 17.98 | 17.36 | 17.53 | 1,677,525 | -0.14(-0.80%) |
Dec 18, 2014 | 17.32 | 18.08 | 17.27 | 17.67 | 1,066,708 | +0.35(+2.03%) |
Dec 17, 2014 | 17.02 | 17.40 | 17.00 | 17.32 | 777,352 | +0.30(+1.76%) |
Dec 16, 2014 | 16.84 | 17.11 | 16.77 | 17.02 | 595,212 | +0.13(+0.78%) |
Dec 15, 2014 | 17.07 | 17.10 | 16.78 | 16.89 | 560,151 | -0.14(-0.83%) |
Dec 12, 2014 | 16.91 | 17.13 | 16.71 | 17.03 | 642,410 | -0.03(-0.15%) |
Dec 11, 2014 | 16.81 | 17.08 | 16.60 | 17.06 | 710,339 | +0.26(+1.57%) |
Dec 10, 2014 | 16.82 | 16.84 | 16.49 | 16.79 | 518,533 | +0.00(+0.00%) |
Dec 09, 2014 | 16.54 | 16.95 | 16.38 | 16.79 | 1,495,319 | +0.15(+0.90%) |
Dec 08, 2014 | 16.59 | 16.70 | 16.55 | 16.64 | 697,046 | +0.00(+0.00%) |
Dec 05, 2014 | 16.92 | 16.92 | 16.40 | 16.64 | 731,634 | -0.26(-1.56%) |
Dec 04, 2014 | 16.34 | 16.97 | 16.26 | 16.91 | 3,458,147 | +0.54(+3.33%) |
Dec 03, 2014 | 16.18 | 16.36 | 16.18 | 16.36 | 783,243 | +0.17(+1.03%) |
Dec 02, 2014 | 16.04 | 16.25 | 15.96 | 16.19 | 572,631 | +0.16(+0.99%) |
Dec 01, 2014 | 16.46 | 16.46 | 15.97 | 16.04 | 399,243 | -0.44(-2.67%) |
Nov 28, 2014 | 16.26 | 16.48 | 16.26 | 16.48 | 370,844 | +0.17(+1.02%) |
Nov 26, 2014 | 16.09 | 16.31 | 16.31 | 16.31 | 776,096 | +0.25(+1.59%) |
Nov 25, 2014 | 16.26 | 16.34 | 15.92 | 16.05 | 2,173,762 | -0.16(-0.98%) |
Nov 24, 2014 | 16.31 | 16.39 | 16.13 | 16.21 | 263,692 | -0.11(-0.65%) |
Nov 21, 2014 | 16.37 | 16.40 | 16.21 | 16.32 | 505,574 | +0.00(+0.00%) |
Nov 20, 2014 | 15.97 | 16.40 | 15.86 | 16.32 | 486,902 | +0.34(+2.15%) |
Nov 19, 2014 | 16.03 | 16.21 | 15.80 | 15.97 | 506,294 | -0.05(-0.33%) |
Nov 18, 2014 | 16.08 | 16.35 | 15.98 | 16.03 | 381,358 | -0.08(-0.49%) |
Nov 17, 2014 | 16.30 | 16.35 | 15.95 | 16.11 | 456,446 | -0.19(-1.19%) |
Nov 14, 2014 | 15.55 | 16.37 | 15.53 | 16.30 | 950,684 | +0.70(+4.51%) |
Nov 13, 2014 | 15.55 | 15.82 | 15.37 | 15.60 | 547,309 | +0.08(+0.51%) |
Nov 12, 2014 | 15.43 | 15.90 | 15.43 | 15.52 | 1,073,937 | -0.30(-1.89%) |
Nov 11, 2014 | 15.65 | 15.82 | 15.48 | 15.82 | 835,273 | +0.22(+1.41%) |
Nov 10, 2014 | 15.34 | 15.75 | 15.24 | 15.60 | 589,242 | +0.26(+1.66%) |
Nov 07, 2014 | 15.75 | 15.85 | 15.16 | 15.34 | 1,743,869 | -0.43(-2.73%) |
Nov 06, 2014 | 15.12 | 15.82 | 14.89 | 15.77 | 1,786,216 | +0.69(+4.55%) |
Nov 05, 2014 | 15.35 | 15.35 | 14.84 | 15.09 | 895,585 | -0.24(-1.55%) |
Nov 04, 2014 | 15.34 | 15.58 | 15.05 | 15.32 | 537,959 | -0.11(-0.68%) |
Nov 03, 2014 | 15.17 | 15.46 | 15.09 | 15.43 | 754,226 | +0.31(+2.03%) |
Oct 31, 2014 | 15.06 | 15.17 | 14.95 | 15.12 | 693,754 | +0.16(+1.06%) |
Oct 30, 2014 | 15.06 | 15.17 | 14.93 | 14.96 | 452,320 | -0.22(-1.45%) |
Oct 29, 2014 | 15.11 | 15.17 | 14.89 | 15.18 | 878,665 | +0.09(+0.58%) |
Oct 28, 2014 | 14.93 | 15.16 | 14.73 | 15.09 | 934,363 | +0.24(+1.60%) |
Oct 27, 2014 | 14.76 | 14.91 | 14.87 | 14.86 | 406,061 | -0.01(-0.06%) |
Oct 24, 2014 | 14.70 | 14.95 | 14.70 | 14.87 | 446,440 | +0.11(+0.71%) |
Oct 23, 2014 | 14.62 | 14.93 | 14.41 | 14.76 | 548,508 | +0.21(+1.45%) |
Oct 22, 2014 | 14.46 | 14.95 | 14.22 | 14.55 | 660,117 | +0.13(+0.91%) |
Oct 21, 2014 | 14.19 | 14.44 | 13.95 | 14.42 | 777,319 | +0.27(+1.93%) |
Oct 20, 2014 | 14.11 | 14.30 | 14.11 | 14.15 | 772,344 | +0.02(+0.12%) |
Oct 17, 2014 | 13.93 | 14.23 | 13.82 | 14.13 | 539,729 | +0.33(+2.42%) |
Oct 16, 2014 | 13.35 | 13.85 | 13.18 | 13.79 | 1,543,610 | +0.30(+2.22%) |
Oct 15, 2014 | 13.61 | 13.79 | 13.38 | 13.49 | 1,300,312 | -0.22(-1.60%) |
Oct 14, 2014 | 13.19 | 14.06 | 13.06 | 13.71 | 2,362,874 | -0.08(-0.57%) |
Oct 13, 2014 | 14.22 | 14.22 | 13.76 | 13.79 | 574,122 | -0.37(-2.61%) |
Oct 10, 2014 | 14.81 | 14.87 | 14.13 | 14.16 | 786,303 | -0.65(-4.39%) |
Oct 09, 2014 | 15.07 | 15.23 | 14.78 | 14.81 | 1,096,539 | -0.32(-2.09%) |
Oct 08, 2014 | 15.32 | 15.43 | 15.00 | 15.13 | 851,302 | -0.17(-1.09%) |
Oct 07, 2014 | 15.60 | 15.60 | 15.22 | 15.30 | 337,085 | -0.39(-2.47%) |
Oct 06, 2014 | 15.82 | 15.95 | 15.59 | 15.68 | 267,720 | -0.13(-0.83%) |
Oct 03, 2014 | 15.61 | 15.87 | 15.37 | 15.82 | 365,598 | +0.33(+2.16%) |
Oct 02, 2014 | 15.28 | 15.59 | 15.12 | 15.48 | 630,645 | +0.25(+1.62%) |