Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.78 | 13.90 | 13.55 | 13.89 | 319,026 | +0.25(+1.83%) |
Sep 29, 2015 | 13.52 | 13.72 | 13.51 | 13.64 | 220,747 | +0.09(+0.66%) |
Sep 28, 2015 | 13.76 | 13.83 | 13.55 | 13.55 | 282,738 | -0.26(-1.88%) |
Sep 25, 2015 | 13.88 | 13.95 | 13.74 | 13.81 | 319,967 | -0.03(-0.22%) |
Sep 24, 2015 | 13.78 | 13.86 | 13.59 | 13.84 | 241,601 | +0.03(+0.22%) |
Sep 23, 2015 | 13.67 | 13.92 | 13.67 | 13.81 | 327,290 | +0.13(+0.95%) |
Sep 22, 2015 | 13.55 | 13.71 | 13.27 | 13.68 | 595,463 | +0.08(+0.59%) |
Sep 21, 2015 | 13.74 | 13.95 | 13.45 | 13.60 | 389,558 | -0.02(-0.15%) |
Sep 18, 2015 | 12.98 | 13.68 | 12.98 | 13.62 | 628,019 | +0.39(+2.95%) |
Sep 17, 2015 | 12.76 | 13.44 | 12.68 | 13.23 | 930,295 | +0.52(+4.09%) |
Sep 16, 2015 | 12.50 | 12.88 | 12.50 | 12.71 | 486,998 | +0.18(+1.44%) |
Sep 15, 2015 | 12.52 | 12.80 | 12.25 | 12.53 | 768,392 | -0.06(-0.48%) |
Sep 14, 2015 | 13.15 | 13.20 | 12.54 | 12.59 | 427,086 | -0.56(-4.26%) |
Sep 11, 2015 | 12.62 | 13.30 | 12.62 | 13.15 | 322,330 | +0.48(+3.79%) |
Sep 10, 2015 | 12.90 | 13.17 | 12.66 | 12.67 | 237,366 | -0.25(-1.93%) |
Sep 09, 2015 | 13.82 | 13.86 | 12.85 | 12.92 | 894,486 | -0.83(-6.04%) |
Sep 08, 2015 | 14.46 | 14.46 | 13.73 | 13.75 | 484,221 | -0.53(-3.71%) |
Sep 04, 2015 | 14.27 | 14.28 | 14.28 | 14.28 | 147,900 | -0.14(-0.97%) |
Sep 03, 2015 | 14.49 | 14.60 | 14.36 | 14.42 | 161,086 | -0.10(-0.69%) |
Sep 02, 2015 | 14.55 | 14.60 | 14.31 | 14.52 | 226,899 | +0.12(+0.83%) |
Sep 01, 2015 | 14.61 | 14.94 | 14.35 | 14.40 | 250,762 | -0.44(-2.96%) |
Aug 31, 2015 | 14.60 | 15.10 | 14.58 | 14.84 | 191,370 | +0.25(+1.71%) |
Aug 28, 2015 | 14.44 | 14.62 | 14.29 | 14.59 | 192,517 | +0.10(+0.69%) |
Aug 27, 2015 | 14.52 | 14.62 | 14.27 | 14.49 | 161,025 | +0.11(+0.76%) |
Aug 26, 2015 | 14.39 | 14.43 | 13.93 | 14.38 | 272,159 | +0.22(+1.55%) |
Aug 25, 2015 | 14.76 | 14.76 | 14.03 | 14.16 | 458,609 | -0.12(-0.84%) |
Aug 24, 2015 | 14.26 | 15.04 | 14.03 | 14.28 | 342,929 | -0.47(-3.19%) |
Aug 21, 2015 | 14.50 | 14.93 | 14.28 | 14.75 | 283,970 | +0.03(+0.20%) |
Aug 20, 2015 | 15.09 | 15.14 | 14.68 | 14.72 | 152,860 | -0.44(-2.90%) |
Aug 19, 2015 | 15.18 | 15.30 | 15.02 | 15.16 | 120,650 | -0.05(-0.33%) |
Aug 18, 2015 | 15.38 | 16.01 | 15.16 | 15.21 | 165,222 | -0.24(-1.55%) |
Aug 17, 2015 | 15.43 | 15.52 | 15.21 | 15.45 | 142,889 | +0.02(+0.13%) |
Aug 14, 2015 | 15.45 | 15.71 | 15.32 | 15.43 | 173,283 | -0.07(-0.45%) |
Aug 13, 2015 | 15.36 | 15.74 | 15.32 | 15.50 | 146,380 | +0.12(+0.78%) |
Aug 12, 2015 | 15.24 | 15.42 | 15.19 | 15.38 | 185,499 | +0.07(+0.46%) |
Aug 11, 2015 | 15.14 | 15.42 | 15.14 | 15.31 | 208,911 | -0.03(-0.20%) |
Aug 10, 2015 | 15.34 | 15.46 | 15.19 | 15.34 | 289,337 | +0.14(+0.92%) |
Aug 07, 2015 | 15.21 | 15.45 | 14.98 | 15.20 | 377,278 | -0.13(-0.85%) |
Aug 06, 2015 | 15.47 | 15.63 | 15.07 | 15.33 | 294,800 | -0.17(-1.10%) |
Aug 05, 2015 | 15.71 | 15.96 | 15.40 | 15.50 | 288,161 | -0.19(-1.21%) |
Aug 04, 2015 | 15.99 | 16.01 | 15.57 | 15.69 | 193,830 | -0.25(-1.57%) |
Aug 03, 2015 | 16.01 | 16.26 | 15.74 | 15.94 | 489,104 | -0.01(-0.06%) |
Jul 31, 2015 | 15.98 | 16.20 | 15.86 | 15.95 | 538,638 | -0.04(-0.25%) |
Jul 30, 2015 | 15.21 | 16.29 | 15.20 | 15.99 | 777,982 | +0.75(+4.92%) |
Jul 29, 2015 | 15.03 | 15.68 | 14.97 | 15.24 | 867,263 | +0.25(+1.67%) |
Jul 28, 2015 | 14.75 | 15.58 | 14.70 | 14.99 | 1,210,609 | +0.50(+3.45%) |
Jul 27, 2015 | 14.13 | 14.69 | 13.81 | 14.49 | 807,512 | +0.15(+1.05%) |
Jul 24, 2015 | 14.30 | 14.60 | 13.78 | 14.34 | 815,942 | +0.09(+0.63%) |
Jul 23, 2015 | 14.50 | 15.51 | 14.00 | 14.25 | 3,648,837 | -2.95(-17.15%) |
Jul 22, 2015 | 17.19 | 17.43 | 17.04 | 17.20 | 399,576 | +0.00(+0.00%) |
Jul 21, 2015 | 17.19 | 17.38 | 17.00 | 17.20 | 154,202 | +0.03(+0.17%) |
Jul 20, 2015 | 17.12 | 17.31 | 16.87 | 17.17 | 142,414 | +0.03(+0.18%) |
Jul 17, 2015 | 17.25 | 17.41 | 17.12 | 17.14 | 279,920 | -0.06(-0.35%) |
Jul 16, 2015 | 17.42 | 17.48 | 17.15 | 17.20 | 100,459 | -0.18(-1.04%) |
Jul 15, 2015 | 17.85 | 17.85 | 17.34 | 17.38 | 297,804 | -0.53(-2.96%) |
Jul 14, 2015 | 17.69 | 18.03 | 17.54 | 17.91 | 257,140 | +0.23(+1.30%) |
Jul 13, 2015 | 17.98 | 18.00 | 17.39 | 17.68 | 299,281 | -0.26(-1.45%) |
Jul 10, 2015 | 18.36 | 18.36 | 17.33 | 17.94 | 350,707 | -0.31(-1.70%) |
Jul 09, 2015 | 18.48 | 18.64 | 18.17 | 18.25 | 209,041 | -0.04(-0.22%) |
Jul 08, 2015 | 18.56 | 18.68 | 18.22 | 18.29 | 163,683 | -0.38(-2.04%) |
Jul 07, 2015 | 18.40 | 18.76 | 18.03 | 18.67 | 251,910 | +0.25(+1.36%) |
Jul 06, 2015 | 18.14 | 18.46 | 18.08 | 18.42 | 84,304 | +0.20(+1.10%) |
Jul 02, 2015 | 18.58 | 18.22 | 18.22 | 18.22 | 140,000 | -0.29(-1.57%) |
Jul 01, 2015 | 18.74 | 19.00 | 18.37 | 18.51 | 125,872 | -0.12(-0.64%) |
Jun 30, 2015 | 18.57 | 18.73 | 18.30 | 18.63 | 175,647 | +0.17(+0.92%) |
Jun 29, 2015 | 18.95 | 18.95 | 18.42 | 18.46 | 101,805 | -0.56(-2.94%) |
Jun 26, 2015 | 18.74 | 19.08 | 18.57 | 19.02 | 811,652 | +0.33(+1.77%) |
Jun 25, 2015 | 18.48 | 18.75 | 18.31 | 18.69 | 173,905 | +0.25(+1.36%) |
Jun 24, 2015 | 18.42 | 18.60 | 18.06 | 18.44 | 248,931 | -0.03(-0.16%) |
Jun 23, 2015 | 18.57 | 18.64 | 18.31 | 18.47 | 155,710 | -0.04(-0.22%) |
Jun 22, 2015 | 18.81 | 18.81 | 18.47 | 18.51 | 135,604 | -0.21(-1.12%) |
Jun 19, 2015 | 18.82 | 18.97 | 18.67 | 18.72 | 205,147 | -0.04(-0.21%) |
Jun 18, 2015 | 18.76 | 19.18 | 18.71 | 18.76 | 222,509 | -0.02(-0.11%) |
Jun 17, 2015 | 18.64 | 18.90 | 18.64 | 18.78 | 83,450 | +0.21(+1.13%) |
Jun 16, 2015 | 18.88 | 18.89 | 18.56 | 18.57 | 98,673 | -0.35(-1.85%) |
Jun 15, 2015 | 18.92 | 19.02 | 18.70 | 18.92 | 91,012 | -0.07(-0.37%) |
Jun 12, 2015 | 18.78 | 19.16 | 18.72 | 18.99 | 154,956 | +0.22(+1.17%) |
Jun 11, 2015 | 18.91 | 19.00 | 18.75 | 18.77 | 64,259 | -0.21(-1.11%) |
Jun 10, 2015 | 18.79 | 19.26 | 18.60 | 18.98 | 179,928 | +0.30(+1.61%) |
Jun 09, 2015 | 18.62 | 18.83 | 18.30 | 18.68 | 332,971 | +0.09(+0.48%) |
Jun 08, 2015 | 18.67 | 18.78 | 18.54 | 18.59 | 80,373 | -0.06(-0.32%) |
Jun 05, 2015 | 18.54 | 18.67 | 18.41 | 18.65 | 85,661 | +0.14(+0.76%) |
Jun 04, 2015 | 18.74 | 18.82 | 18.44 | 18.51 | 200,688 | -0.26(-1.39%) |
Jun 03, 2015 | 18.89 | 18.89 | 18.59 | 18.77 | 182,068 | -0.17(-0.90%) |
Jun 02, 2015 | 18.42 | 19.03 | 18.42 | 18.94 | 141,744 | +0.44(+2.38%) |
Jun 01, 2015 | 18.65 | 18.70 | 18.38 | 18.50 | 157,171 | -0.10(-0.54%) |
May 29, 2015 | 19.13 | 19.43 | 18.56 | 18.60 | 281,539 | -0.81(-4.17%) |
May 28, 2015 | 19.31 | 19.50 | 19.01 | 19.41 | 172,230 | +0.07(+0.36%) |
May 27, 2015 | 19.00 | 19.44 | 18.93 | 19.34 | 164,717 | +0.32(+1.68%) |
May 26, 2015 | 19.65 | 19.65 | 18.74 | 19.02 | 412,472 | -0.69(-3.50%) |
May 22, 2015 | 19.70 | 19.71 | 19.71 | 19.71 | 270,900 | -0.09(-0.45%) |
May 21, 2015 | 19.43 | 19.81 | 19.30 | 19.80 | 255,396 | +0.40(+2.06%) |
May 20, 2015 | 19.89 | 19.92 | 19.38 | 19.40 | 166,714 | -0.50(-2.51%) |
May 19, 2015 | 20.36 | 20.37 | 19.79 | 19.90 | 299,697 | -0.53(-2.59%) |
May 18, 2015 | 20.34 | 20.65 | 20.16 | 20.43 | 111,925 | +0.08(+0.39%) |
May 15, 2015 | 20.34 | 20.38 | 20.14 | 20.35 | 123,692 | +0.00(+0.00%) |
May 14, 2015 | 20.34 | 20.43 | 20.15 | 20.35 | 62,589 | +0.05(+0.25%) |
May 13, 2015 | 20.03 | 20.31 | 19.88 | 20.30 | 120,638 | +0.33(+1.65%) |
May 12, 2015 | 20.29 | 20.29 | 19.66 | 19.97 | 175,472 | -0.39(-1.92%) |
May 11, 2015 | 20.10 | 20.58 | 20.10 | 20.36 | 101,854 | +0.26(+1.29%) |
May 08, 2015 | 20.58 | 20.58 | 20.08 | 20.10 | 134,469 | -0.36(-1.76%) |
May 07, 2015 | 20.20 | 20.50 | 20.01 | 20.46 | 119,631 | +0.30(+1.49%) |
May 06, 2015 | 20.32 | 20.47 | 20.00 | 20.16 | 177,754 | -0.12(-0.59%) |
May 05, 2015 | 20.46 | 20.56 | 20.10 | 20.28 | 165,455 | -0.29(-1.41%) |
May 04, 2015 | 20.50 | 20.76 | 20.34 | 20.57 | 289,011 | +0.08(+0.39%) |
May 01, 2015 | 20.17 | 20.62 | 20.00 | 20.49 | 283,867 | +0.32(+1.59%) |
Apr 30, 2015 | 19.96 | 20.61 | 19.94 | 20.17 | 317,565 | +0.07(+0.35%) |
Apr 29, 2015 | 20.78 | 22.48 | 19.96 | 20.10 | 312,393 | -0.69(-3.32%) |
Apr 28, 2015 | 21.23 | 22.23 | 20.39 | 20.79 | 858,952 | +0.25(+1.22%) |
Apr 27, 2015 | 21.11 | 21.25 | 20.47 | 20.54 | 345,565 | -0.59(-2.79%) |
Apr 24, 2015 | 21.04 | 21.36 | 20.60 | 21.13 | 191,450 | +0.07(+0.33%) |
Apr 23, 2015 | 19.98 | 21.40 | 19.85 | 21.06 | 297,159 | +1.11(+5.56%) |
Apr 22, 2015 | 20.21 | 20.21 | 19.65 | 19.95 | 282,303 | -0.21(-1.04%) |
Apr 21, 2015 | 20.18 | 20.40 | 19.98 | 20.16 | 132,477 | -0.02(-0.10%) |
Apr 20, 2015 | 20.06 | 20.37 | 19.81 | 20.18 | 214,358 | +0.17(+0.85%) |
Apr 17, 2015 | 20.13 | 20.21 | 19.72 | 20.01 | 260,088 | -0.28(-1.38%) |
Apr 16, 2015 | 20.22 | 20.58 | 19.88 | 20.29 | 245,975 | +0.10(+0.50%) |
Apr 15, 2015 | 20.14 | 20.23 | 19.89 | 20.19 | 111,375 | +0.19(+0.95%) |
Apr 14, 2015 | 20.20 | 20.25 | 19.83 | 20.00 | 120,358 | -0.20(-0.99%) |
Apr 13, 2015 | 20.25 | 20.40 | 20.12 | 20.20 | 120,216 | -0.10(-0.49%) |
Apr 10, 2015 | 19.87 | 20.40 | 19.85 | 20.30 | 137,457 | +0.54(+2.73%) |
Apr 09, 2015 | 19.96 | 20.02 | 19.59 | 19.76 | 70,999 | -0.17(-0.85%) |
Apr 08, 2015 | 19.57 | 20.00 | 19.52 | 19.93 | 134,130 | +0.32(+1.63%) |
Apr 07, 2015 | 20.02 | 20.09 | 19.55 | 19.61 | 102,520 | -0.39(-1.95%) |
Apr 06, 2015 | 20.00 | 20.18 | 19.61 | 20.00 | 149,628 | -0.12(-0.60%) |
Apr 02, 2015 | 20.30 | 20.12 | 20.12 | 20.12 | 123,700 | -0.18(-0.89%) |
Apr 01, 2015 | 20.14 | 20.37 | 20.00 | 20.30 | 225,872 | +0.15(+0.74%) |
Mar 31, 2015 | 20.00 | 20.19 | 19.88 | 20.15 | 114,748 | +0.13(+0.65%) |
Mar 30, 2015 | 19.74 | 20.18 | 19.73 | 20.02 | 209,347 | +0.32(+1.62%) |
Mar 27, 2015 | 19.81 | 20.02 | 19.53 | 19.70 | 175,824 | -0.13(-0.66%) |
Mar 26, 2015 | 19.89 | 20.01 | 19.53 | 19.83 | 218,704 | -0.12(-0.60%) |
Mar 25, 2015 | 19.92 | 20.46 | 19.79 | 19.95 | 340,233 | +0.09(+0.45%) |
Mar 24, 2015 | 19.91 | 20.26 | 19.79 | 19.86 | 267,509 | -0.09(-0.45%) |
Mar 23, 2015 | 19.44 | 20.09 | 19.37 | 19.95 | 443,631 | +0.48(+2.47%) |
Mar 20, 2015 | 19.67 | 19.70 | 19.24 | 19.47 | 277,107 | -0.03(-0.15%) |
Mar 19, 2015 | 19.51 | 19.65 | 19.24 | 19.50 | 406,780 | -0.01(-0.05%) |
Mar 18, 2015 | 19.57 | 19.79 | 19.22 | 19.51 | 220,340 | -0.04(-0.20%) |
Mar 17, 2015 | 19.43 | 19.79 | 18.96 | 19.55 | 335,381 | +0.13(+0.67%) |
Mar 16, 2015 | 19.54 | 19.75 | 19.31 | 19.42 | 141,397 | +0.02(+0.10%) |
Mar 13, 2015 | 19.57 | 19.83 | 19.05 | 19.40 | 149,220 | -0.10(-0.51%) |
Mar 12, 2015 | 19.04 | 19.57 | 18.82 | 19.50 | 285,234 | +0.57(+3.01%) |
Mar 11, 2015 | 19.30 | 19.42 | 18.83 | 18.93 | 432,396 | -0.47(-2.42%) |
Mar 10, 2015 | 19.43 | 19.53 | 19.20 | 19.40 | 112,453 | -0.18(-0.92%) |
Mar 09, 2015 | 19.39 | 19.70 | 19.11 | 19.58 | 132,421 | +0.08(+0.41%) |
Mar 06, 2015 | 19.71 | 19.79 | 19.37 | 19.50 | 238,678 | -0.22(-1.12%) |
Mar 05, 2015 | 19.53 | 19.75 | 19.36 | 19.72 | 147,343 | +0.17(+0.87%) |
Mar 04, 2015 | 19.51 | 19.66 | 19.27 | 19.55 | 192,798 | +0.01(+0.05%) |
Mar 03, 2015 | 19.63 | 19.84 | 19.46 | 19.54 | 169,730 | -0.07(-0.36%) |
Mar 02, 2015 | 19.97 | 20.55 | 19.47 | 19.61 | 672,325 | -0.48(-2.39%) |
Feb 27, 2015 | 18.53 | 20.40 | 17.87 | 20.09 | 1,295,159 | +0.98(+5.13%) |
Feb 26, 2015 | 19.36 | 19.52 | 19.05 | 19.11 | 330,321 | -0.19(-0.98%) |
Feb 25, 2015 | 19.27 | 19.40 | 19.03 | 19.30 | 348,980 | +0.06(+0.31%) |
Feb 24, 2015 | 19.80 | 19.90 | 19.21 | 19.24 | 184,478 | -0.62(-3.12%) |
Feb 23, 2015 | 19.63 | 19.99 | 19.59 | 19.86 | 154,813 | +0.14(+0.71%) |
Feb 20, 2015 | 19.85 | 20.02 | 19.50 | 19.72 | 189,514 | -0.18(-0.90%) |
Feb 19, 2015 | 19.04 | 20.37 | 19.04 | 19.90 | 574,277 | +0.97(+5.12%) |
Feb 18, 2015 | 18.91 | 19.30 | 18.81 | 18.93 | 184,832 | -0.03(-0.16%) |
Feb 17, 2015 | 19.20 | 19.22 | 18.90 | 18.96 | 124,584 | -0.18(-0.94%) |
Feb 13, 2015 | 19.29 | 19.14 | 19.14 | 19.14 | 172,900 | -0.03(-0.16%) |
Feb 12, 2015 | 19.66 | 20.49 | 19.15 | 19.17 | 312,096 | -0.47(-2.39%) |
Feb 11, 2015 | 19.15 | 19.94 | 19.15 | 19.64 | 283,165 | +0.43(+2.24%) |
Feb 10, 2015 | 19.33 | 19.73 | 19.20 | 19.21 | 611,164 | +0.02(+0.10%) |
Feb 09, 2015 | 19.22 | 19.65 | 19.10 | 19.19 | 300,721 | -0.05(-0.26%) |
Feb 06, 2015 | 19.41 | 19.69 | 19.19 | 19.24 | 368,343 | -0.09(-0.47%) |
Feb 05, 2015 | 19.27 | 19.56 | 19.17 | 19.33 | 445,892 | +0.08(+0.42%) |
Feb 04, 2015 | 19.38 | 19.75 | 19.09 | 19.25 | 552,180 | -0.15(-0.77%) |
Feb 03, 2015 | 19.59 | 19.87 | 19.30 | 19.40 | 311,527 | -0.25(-1.27%) |
Feb 02, 2015 | 19.94 | 19.99 | 19.51 | 19.65 | 114,051 | -0.18(-0.91%) |
Jan 30, 2015 | 20.42 | 20.58 | 19.74 | 19.83 | 228,270 | -0.76(-3.69%) |
Jan 29, 2015 | 20.01 | 20.85 | 20.01 | 20.59 | 201,795 | +0.63(+3.16%) |
Jan 28, 2015 | 20.42 | 20.42 | 19.67 | 19.96 | 173,553 | -0.33(-1.63%) |
Jan 27, 2015 | 20.08 | 20.59 | 19.97 | 20.29 | 160,123 | +0.06(+0.30%) |
Jan 26, 2015 | 19.90 | 20.47 | 19.89 | 20.23 | 157,829 | +0.28(+1.40%) |
Jan 23, 2015 | 20.18 | 20.18 | 19.80 | 19.95 | 175,052 | -0.15(-0.75%) |
Jan 22, 2015 | 20.14 | 20.56 | 19.75 | 20.10 | 296,589 | +0.14(+0.70%) |
Jan 21, 2015 | 20.40 | 20.43 | 19.89 | 19.96 | 138,556 | -0.44(-2.16%) |
Jan 20, 2015 | 20.65 | 21.08 | 20.23 | 20.40 | 161,045 | -0.31(-1.50%) |
Jan 16, 2015 | 19.97 | 21.04 | 19.97 | 20.71 | 309,388 | +0.67(+3.34%) |
Jan 15, 2015 | 20.69 | 20.69 | 19.91 | 20.04 | 418,934 | -0.61(-2.95%) |
Jan 14, 2015 | 20.51 | 21.18 | 20.21 | 20.65 | 291,839 | -0.16(-0.77%) |
Jan 13, 2015 | 21.31 | 21.54 | 20.27 | 20.81 | 874,355 | -0.64(-2.98%) |
Jan 12, 2015 | 23.27 | 23.59 | 21.10 | 21.45 | 752,685 | -1.69(-7.30%) |
Jan 09, 2015 | 25.39 | 25.95 | 22.79 | 23.14 | 1,074,287 | -1.65(-6.66%) |
Jan 08, 2015 | 24.13 | 24.99 | 23.86 | 24.79 | 341,527 | +0.76(+3.16%) |
Jan 07, 2015 | 24.00 | 24.42 | 23.95 | 24.03 | 208,674 | +0.13(+0.54%) |
Jan 06, 2015 | 24.16 | 24.21 | 23.36 | 23.90 | 145,687 | -0.27(-1.12%) |
Jan 05, 2015 | 22.85 | 24.28 | 22.85 | 24.17 | 189,478 | +1.24(+5.41%) |
Jan 02, 2015 | 23.82 | 24.30 | 22.89 | 22.93 | 204,536 | -0.81(-3.41%) |
Dec 31, 2014 | 23.46 | 23.74 | 23.74 | 23.74 | 117,200 | +0.29(+1.24%) |
Dec 30, 2014 | 23.49 | 23.69 | 23.29 | 23.45 | 87,699 | -0.18(-0.76%) |
Dec 29, 2014 | 23.41 | 24.11 | 22.87 | 23.63 | 274,086 | +0.16(+0.68%) |
Dec 26, 2014 | 23.14 | 23.65 | 23.14 | 23.47 | 89,840 | +0.35(+1.51%) |
Dec 24, 2014 | 23.24 | 23.12 | 23.12 | 23.12 | 53,900 | -0.06(-0.26%) |
Dec 23, 2014 | 23.12 | 23.25 | 22.77 | 23.18 | 266,399 | +0.10(+0.43%) |
Dec 22, 2014 | 22.99 | 23.36 | 22.90 | 23.08 | 143,807 | +0.06(+0.26%) |
Dec 19, 2014 | 23.10 | 23.86 | 22.58 | 23.02 | 273,972 | -0.14(-0.60%) |
Dec 18, 2014 | 23.31 | 23.68 | 22.89 | 23.16 | 225,018 | +0.13(+0.56%) |
Dec 17, 2014 | 22.30 | 23.24 | 22.21 | 23.03 | 136,674 | +0.69(+3.09%) |
Dec 16, 2014 | 22.75 | 23.04 | 22.20 | 22.34 | 212,673 | -0.58(-2.53%) |
Dec 15, 2014 | 22.38 | 23.35 | 22.38 | 22.92 | 202,778 | +0.60(+2.69%) |
Dec 12, 2014 | 22.79 | 23.11 | 21.61 | 22.32 | 160,792 | -0.72(-3.12%) |
Dec 11, 2014 | 22.57 | 23.25 | 22.47 | 23.04 | 168,387 | +0.59(+2.63%) |
Dec 10, 2014 | 22.32 | 23.25 | 22.11 | 22.45 | 209,469 | +0.08(+0.36%) |
Dec 09, 2014 | 22.45 | 22.45 | 21.80 | 22.37 | 190,305 | -0.30(-1.32%) |
Dec 08, 2014 | 22.71 | 22.75 | 22.46 | 22.67 | 89,091 | -0.05(-0.22%) |
Dec 05, 2014 | 22.59 | 23.14 | 22.58 | 22.72 | 78,607 | +0.13(+0.58%) |
Dec 04, 2014 | 22.03 | 22.66 | 21.82 | 22.59 | 150,439 | +0.44(+1.99%) |
Dec 03, 2014 | 21.73 | 22.43 | 21.46 | 22.15 | 269,072 | +0.35(+1.61%) |
Dec 02, 2014 | 22.28 | 22.50 | 21.65 | 21.80 | 177,503 | -0.37(-1.67%) |
Dec 01, 2014 | 22.53 | 23.19 | 22.16 | 22.17 | 104,823 | -0.05(-0.23%) |
Nov 28, 2014 | 22.66 | 22.93 | 21.03 | 22.22 | 76,936 | -0.52(-2.29%) |
Nov 26, 2014 | 22.64 | 22.74 | 22.74 | 22.74 | 59,900 | +0.13(+0.57%) |
Nov 25, 2014 | 23.00 | 23.18 | 22.43 | 22.61 | 83,842 | -0.38(-1.65%) |
Nov 24, 2014 | 22.85 | 23.15 | 22.49 | 22.99 | 92,585 | +0.24(+1.05%) |
Nov 21, 2014 | 22.43 | 22.98 | 22.07 | 22.75 | 154,193 | +0.61(+2.76%) |
Nov 20, 2014 | 22.08 | 22.47 | 21.98 | 22.14 | 133,332 | +0.01(+0.05%) |
Nov 19, 2014 | 22.25 | 22.63 | 22.06 | 22.13 | 98,016 | -0.21(-0.94%) |
Nov 18, 2014 | 22.89 | 23.02 | 22.34 | 22.34 | 76,626 | -0.49(-2.15%) |
Nov 17, 2014 | 23.11 | 23.13 | 22.82 | 22.83 | 84,480 | -0.35(-1.51%) |
Nov 14, 2014 | 23.24 | 23.25 | 22.96 | 23.18 | 82,808 | -0.04(-0.17%) |
Nov 13, 2014 | 23.59 | 24.19 | 23.13 | 23.22 | 106,929 | -0.50(-2.11%) |
Nov 12, 2014 | 23.40 | 24.05 | 23.40 | 23.72 | 59,037 | +0.17(+0.72%) |
Nov 11, 2014 | 23.71 | 23.94 | 23.43 | 23.55 | 92,213 | -0.10(-0.42%) |
Nov 10, 2014 | 23.42 | 23.67 | 23.19 | 23.65 | 133,587 | +0.31(+1.33%) |
Nov 07, 2014 | 24.07 | 24.07 | 23.12 | 23.34 | 155,420 | -0.56(-2.34%) |
Nov 06, 2014 | 24.11 | 24.11 | 23.70 | 23.90 | 145,363 | -0.21(-0.87%) |
Nov 05, 2014 | 24.43 | 24.69 | 24.01 | 24.11 | 162,418 | -0.25(-1.03%) |
Nov 04, 2014 | 23.28 | 24.38 | 23.28 | 24.36 | 220,243 | +1.06(+4.55%) |
Nov 03, 2014 | 23.22 | 23.64 | 23.06 | 23.30 | 130,747 | +0.08(+0.34%) |
Oct 31, 2014 | 23.54 | 23.54 | 22.97 | 23.22 | 169,370 | +0.12(+0.52%) |
Oct 30, 2014 | 22.41 | 23.20 | 22.41 | 23.10 | 120,929 | +0.64(+2.85%) |
Oct 29, 2014 | 22.61 | 22.73 | 22.25 | 22.46 | 101,523 | -0.15(-0.66%) |
Oct 28, 2014 | 22.00 | 22.62 | 21.92 | 22.61 | 175,455 | +0.79(+3.62%) |
Oct 27, 2014 | 21.60 | 21.89 | 21.72 | 21.82 | 76,393 | +0.10(+0.46%) |
Oct 24, 2014 | 21.21 | 21.80 | 21.21 | 21.72 | 93,202 | +0.41(+1.92%) |
Oct 23, 2014 | 21.17 | 21.41 | 21.04 | 21.31 | 241,281 | +0.24(+1.14%) |
Oct 22, 2014 | 21.44 | 21.48 | 21.03 | 21.07 | 107,717 | -0.32(-1.50%) |
Oct 21, 2014 | 21.59 | 22.03 | 21.31 | 21.39 | 417,109 | -0.15(-0.70%) |
Oct 20, 2014 | 21.55 | 21.83 | 21.42 | 21.54 | 227,469 | +0.02(+0.09%) |
Oct 17, 2014 | 22.30 | 22.60 | 21.49 | 21.52 | 244,062 | -0.50(-2.27%) |
Oct 16, 2014 | 21.10 | 22.46 | 21.10 | 22.02 | 404,957 | +0.69(+3.23%) |
Oct 15, 2014 | 20.15 | 21.39 | 19.63 | 21.33 | 411,942 | +1.02(+5.02%) |
Oct 14, 2014 | 20.92 | 21.05 | 19.27 | 20.31 | 900,333 | +0.63(+3.20%) |
Oct 13, 2014 | 19.96 | 20.04 | 19.51 | 19.68 | 451,428 | -0.26(-1.30%) |
Oct 10, 2014 | 19.59 | 19.98 | 19.34 | 19.94 | 214,031 | +0.24(+1.22%) |
Oct 09, 2014 | 19.66 | 20.00 | 19.53 | 19.70 | 264,190 | +0.02(+0.10%) |
Oct 08, 2014 | 19.54 | 19.76 | 19.07 | 19.68 | 404,150 | +0.15(+0.77%) |
Oct 07, 2014 | 19.90 | 19.90 | 19.50 | 19.53 | 120,711 | -0.41(-2.06%) |
Oct 06, 2014 | 19.74 | 20.15 | 19.74 | 19.94 | 183,979 | +0.22(+1.12%) |
Oct 03, 2014 | 19.60 | 19.92 | 19.40 | 19.72 | 245,612 | +0.29(+1.49%) |
Oct 02, 2014 | 18.96 | 19.65 | 18.85 | 19.43 | 698,994 | +0.50(+2.64%) |