Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.51 | 12.52 | 12.30 | 12.41 | 2,288,904 | -0.07(-0.56%) |
Nov 27, 2015 | 12.44 | 12.52 | 12.37 | 12.48 | 874,245 | +0.03(+0.28%) |
Nov 25, 2015 | 12.44 | 12.44 | 12.44 | 12.44 | 964,885 | -0.03(-0.21%) |
Nov 24, 2015 | 12.36 | 12.48 | 12.30 | 12.47 | 1,808,993 | +0.08(+0.63%) |
Nov 23, 2015 | 12.35 | 12.51 | 12.35 | 12.39 | 1,346,711 | +0.01(+0.07%) |
Nov 20, 2015 | 12.49 | 12.56 | 12.35 | 12.38 | 1,989,074 | -0.05(-0.42%) |
Nov 19, 2015 | 12.49 | 12.52 | 12.37 | 12.43 | 974,954 | -0.08(-0.68%) |
Nov 18, 2015 | 12.42 | 12.61 | 12.32 | 12.52 | 3,182,122 | +0.12(+0.98%) |
Nov 17, 2015 | 12.24 | 12.69 | 12.21 | 12.40 | 3,270,790 | +0.15(+1.21%) |
Nov 16, 2015 | 12.19 | 12.30 | 11.98 | 12.25 | 2,675,596 | +0.05(+0.43%) |
Nov 13, 2015 | 12.11 | 12.35 | 12.09 | 12.20 | 1,528,734 | +0.03(+0.22%) |
Nov 12, 2015 | 12.35 | 12.42 | 12.15 | 12.17 | 1,862,015 | -0.27(-2.17%) |
Nov 11, 2015 | 12.65 | 12.66 | 12.37 | 12.44 | 1,266,351 | -0.19(-1.52%) |
Nov 10, 2015 | 12.61 | 12.69 | 12.42 | 12.63 | 2,264,839 | -0.03(-0.21%) |
Nov 09, 2015 | 12.71 | 12.86 | 12.55 | 12.66 | 3,262,095 | -0.05(-0.41%) |
Nov 06, 2015 | 12.33 | 12.73 | 12.32 | 12.71 | 3,127,639 | +0.32(+2.60%) |
Nov 05, 2015 | 12.11 | 12.45 | 12.11 | 12.39 | 2,895,042 | +0.29(+2.37%) |
Nov 04, 2015 | 12.17 | 12.20 | 11.94 | 12.10 | 3,213,093 | -0.04(-0.36%) |
Nov 03, 2015 | 12.31 | 12.31 | 12.08 | 12.15 | 2,874,931 | -0.17(-1.34%) |
Nov 02, 2015 | 12.55 | 12.59 | 12.18 | 12.31 | 4,914,698 | -0.29(-2.28%) |
Oct 30, 2015 | 12.62 | 12.70 | 12.47 | 12.60 | 2,403,612 | -0.04(-0.34%) |
Oct 29, 2015 | 12.38 | 12.67 | 12.27 | 12.64 | 5,295,421 | +0.19(+1.54%) |
Oct 28, 2015 | 12.62 | 12.82 | 12.38 | 12.45 | 6,097,595 | -0.16(-1.24%) |
Oct 27, 2015 | 13.45 | 13.67 | 12.21 | 12.61 | 17,591,608 | -1.45(-10.34%) |
Oct 26, 2015 | 13.93 | 14.07 | 13.74 | 14.06 | 3,769,378 | +0.15(+1.06%) |
Oct 23, 2015 | 13.85 | 13.93 | 13.71 | 13.91 | 2,491,450 | +0.15(+1.08%) |
Oct 22, 2015 | 13.76 | 13.96 | 13.68 | 13.76 | 2,989,215 | +0.05(+0.38%) |
Oct 21, 2015 | 14.00 | 14.01 | 13.70 | 13.71 | 3,624,327 | -0.29(-2.05%) |
Oct 20, 2015 | 14.54 | 14.57 | 13.89 | 14.00 | 4,461,978 | -0.56(-3.83%) |
Oct 19, 2015 | 14.45 | 14.68 | 14.40 | 14.56 | 1,499,211 | +0.01(+0.06%) |
Oct 16, 2015 | 14.73 | 14.76 | 14.33 | 14.55 | 4,047,689 | -0.15(-1.01%) |
Oct 15, 2015 | 14.57 | 14.71 | 14.45 | 14.70 | 1,661,880 | +0.25(+1.75%) |
Oct 14, 2015 | 14.39 | 14.59 | 14.37 | 14.44 | 1,737,986 | +0.03(+0.24%) |
Oct 13, 2015 | 14.65 | 14.77 | 14.40 | 14.41 | 1,477,680 | -0.30(-2.01%) |
Oct 12, 2015 | 14.57 | 14.80 | 14.51 | 14.70 | 1,485,350 | +0.14(+0.96%) |
Oct 09, 2015 | 14.62 | 14.77 | 14.51 | 14.57 | 1,245,153 | -0.06(-0.42%) |
Oct 08, 2015 | 14.46 | 14.64 | 14.37 | 14.63 | 1,444,552 | +0.11(+0.78%) |
Oct 07, 2015 | 14.38 | 14.51 | 14.21 | 14.51 | 1,443,608 | +0.20(+1.40%) |
Oct 06, 2015 | 14.27 | 14.41 | 14.21 | 14.31 | 1,426,107 | +0.03(+0.24%) |
Oct 05, 2015 | 14.12 | 14.41 | 14.06 | 14.28 | 2,339,174 | +0.27(+1.93%) |
Oct 02, 2015 | 13.64 | 14.01 | 13.49 | 14.01 | 2,422,090 | +0.17(+1.20%) |
Oct 01, 2015 | 13.90 | 13.90 | 13.63 | 13.84 | 1,648,792 | -0.01(-0.06%) |
Sep 30, 2015 | 13.93 | 14.13 | 13.78 | 13.85 | 3,080,050 | +0.05(+0.38%) |
Sep 29, 2015 | 13.79 | 13.88 | 13.66 | 13.80 | 1,611,060 | +0.01(+0.06%) |
Sep 28, 2015 | 14.12 | 14.17 | 13.71 | 13.79 | 1,853,903 | -0.38(-2.70%) |
Sep 25, 2015 | 14.28 | 14.49 | 14.08 | 14.17 | 2,042,013 | +0.02(+0.12%) |
Sep 24, 2015 | 14.27 | 14.30 | 13.77 | 14.16 | 3,823,585 | -0.22(-1.51%) |
Sep 23, 2015 | 14.50 | 14.60 | 14.36 | 14.37 | 1,452,787 | -0.10(-0.72%) |
Sep 22, 2015 | 14.66 | 14.72 | 14.30 | 14.48 | 2,965,856 | -0.34(-2.29%) |
Sep 21, 2015 | 14.90 | 14.98 | 14.70 | 14.82 | 2,146,496 | +0.02(+0.12%) |
Sep 18, 2015 | 15.05 | 15.11 | 14.74 | 14.80 | 3,972,327 | -0.43(-2.80%) |
Sep 17, 2015 | 15.31 | 15.47 | 15.19 | 15.23 | 2,042,348 | -0.08(-0.51%) |
Sep 16, 2015 | 15.26 | 15.35 | 15.15 | 15.31 | 2,297,597 | +0.06(+0.40%) |
Sep 15, 2015 | 15.24 | 15.30 | 15.12 | 15.24 | 1,526,658 | +0.02(+0.11%) |
Sep 14, 2015 | 15.17 | 15.24 | 15.07 | 15.23 | 1,029,019 | +0.06(+0.40%) |
Sep 11, 2015 | 15.03 | 15.22 | 15.03 | 15.17 | 1,013,343 | +0.04(+0.29%) |
Sep 10, 2015 | 14.96 | 15.27 | 14.92 | 15.12 | 1,491,489 | +0.12(+0.81%) |
Sep 09, 2015 | 15.25 | 15.25 | 15.00 | 15.00 | 2,015,356 | -0.11(-0.75%) |
Sep 08, 2015 | 15.16 | 15.16 | 15.01 | 15.11 | 2,712,495 | +0.16(+1.05%) |
Sep 04, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 1,373,150 | -0.18(-1.21%) |
Sep 03, 2015 | 15.22 | 15.31 | 15.11 | 15.14 | 1,386,980 | -0.03(-0.23%) |
Sep 02, 2015 | 15.23 | 15.31 | 15.02 | 15.18 | 1,434,547 | +0.15(+0.98%) |
Sep 01, 2015 | 15.34 | 15.51 | 14.99 | 15.03 | 2,691,262 | -0.63(-4.00%) |
Aug 31, 2015 | 15.63 | 15.71 | 15.51 | 15.65 | 2,163,188 | +0.03(+0.17%) |
Aug 28, 2015 | 15.52 | 15.67 | 15.51 | 15.63 | 1,926,193 | +0.04(+0.28%) |
Aug 27, 2015 | 15.31 | 15.65 | 15.17 | 15.58 | 2,297,419 | +0.43(+2.81%) |
Aug 26, 2015 | 14.95 | 15.19 | 14.71 | 15.16 | 3,835,113 | +0.45(+3.08%) |
Aug 25, 2015 | 15.15 | 15.15 | 14.69 | 14.70 | 2,883,207 | -0.03(-0.24%) |
Aug 24, 2015 | 14.55 | 15.14 | 14.23 | 14.74 | 5,416,185 | -0.49(-3.20%) |
Aug 21, 2015 | 15.33 | 15.46 | 15.10 | 15.23 | 2,875,782 | -0.30(-1.96%) |
Aug 20, 2015 | 15.65 | 15.67 | 15.44 | 15.53 | 2,513,817 | -0.26(-1.64%) |
Aug 19, 2015 | 15.76 | 15.84 | 15.66 | 15.79 | 2,021,636 | -0.09(-0.55%) |
Aug 18, 2015 | 16.06 | 16.10 | 15.83 | 15.88 | 2,433,559 | -0.18(-1.14%) |
Aug 17, 2015 | 16.10 | 16.19 | 15.99 | 16.06 | 1,993,344 | -0.10(-0.65%) |
Aug 14, 2015 | 15.93 | 16.17 | 15.90 | 16.17 | 1,130,815 | +0.18(+1.14%) |
Aug 13, 2015 | 15.99 | 16.10 | 15.97 | 15.98 | 1,057,948 | +0.02(+0.11%) |
Aug 12, 2015 | 15.82 | 16.01 | 15.66 | 15.97 | 1,703,977 | +0.01(+0.05%) |
Aug 11, 2015 | 15.98 | 16.17 | 15.87 | 15.96 | 1,800,236 | -0.15(-0.92%) |
Aug 10, 2015 | 15.87 | 16.12 | 15.83 | 16.10 | 1,718,741 | +0.31(+1.98%) |
Aug 07, 2015 | 15.80 | 15.83 | 15.67 | 15.79 | 2,930,244 | -0.12(-0.77%) |
Aug 06, 2015 | 15.89 | 16.03 | 15.83 | 15.91 | 2,797,786 | +0.01(+0.05%) |
Aug 05, 2015 | 15.97 | 16.10 | 15.86 | 15.90 | 1,878,951 | -0.02(-0.11%) |
Aug 04, 2015 | 16.01 | 16.16 | 15.87 | 15.92 | 2,663,628 | -0.11(-0.71%) |
Aug 03, 2015 | 16.06 | 16.27 | 15.97 | 16.03 | 1,896,327 | -0.03(-0.22%) |
Jul 31, 2015 | 16.14 | 16.23 | 16.01 | 16.07 | 1,733,940 | -0.07(-0.43%) |
Jul 30, 2015 | 16.07 | 16.22 | 16.04 | 16.14 | 1,350,026 | +0.03(+0.16%) |
Jul 29, 2015 | 16.00 | 16.19 | 15.97 | 16.11 | 1,848,152 | +0.06(+0.38%) |
Jul 28, 2015 | 16.03 | 16.14 | 15.77 | 16.05 | 2,735,279 | +0.10(+0.60%) |
Jul 27, 2015 | 15.71 | 16.13 | 15.60 | 15.96 | 3,302,177 | +0.10(+0.66%) |
Jul 24, 2015 | 15.90 | 16.00 | 15.81 | 15.85 | 2,910,037 | -0.11(-0.71%) |
Jul 23, 2015 | 16.10 | 16.26 | 15.85 | 15.97 | 2,724,320 | -0.09(-0.54%) |
Jul 22, 2015 | 16.23 | 16.29 | 15.97 | 16.05 | 2,791,521 | -0.08(-0.49%) |
Jul 21, 2015 | 16.19 | 16.32 | 16.07 | 16.13 | 3,158,486 | -0.07(-0.43%) |
Jul 20, 2015 | 16.34 | 16.43 | 16.19 | 16.20 | 2,613,525 | -0.10(-0.59%) |
Jul 17, 2015 | 16.33 | 16.50 | 16.26 | 16.30 | 1,484,012 | -0.03(-0.16%) |
Jul 16, 2015 | 16.48 | 16.48 | 16.17 | 16.32 | 3,028,535 | -0.06(-0.37%) |
Jul 15, 2015 | 16.48 | 16.56 | 16.30 | 16.38 | 2,918,609 | +0.00(+0.00%) |
Jul 14, 2015 | 16.28 | 16.41 | 16.18 | 16.38 | 1,787,585 | +0.19(+1.18%) |
Jul 13, 2015 | 16.11 | 16.28 | 16.06 | 16.19 | 1,642,761 | +0.17(+1.03%) |
Jul 10, 2015 | 16.20 | 16.28 | 16.00 | 16.03 | 2,284,499 | -0.01(-0.05%) |
Jul 09, 2015 | 16.08 | 16.14 | 15.97 | 16.03 | 1,835,063 | +0.17(+1.04%) |
Jul 08, 2015 | 15.91 | 16.16 | 15.76 | 15.87 | 3,708,753 | -0.17(-1.03%) |
Jul 07, 2015 | 16.14 | 16.17 | 15.60 | 16.03 | 2,622,788 | -0.06(-0.38%) |
Jul 06, 2015 | 16.10 | 16.37 | 15.91 | 16.10 | 2,890,575 | -0.14(-0.86%) |
Jul 02, 2015 | 16.25 | 16.23 | 16.23 | 16.23 | 2,629,161 | -0.01(-0.05%) |
Jul 01, 2015 | 16.49 | 16.64 | 16.21 | 16.24 | 4,105,884 | -0.09(-0.53%) |
Jun 30, 2015 | 16.30 | 16.51 | 16.11 | 16.33 | 8,375,521 | +0.14(+0.86%) |
Jun 29, 2015 | 16.23 | 16.51 | 16.04 | 16.19 | 3,431,031 | -0.23(-1.43%) |
Jun 26, 2015 | 16.48 | 16.65 | 16.42 | 16.43 | 3,867,368 | -0.04(-0.26%) |
Jun 25, 2015 | 16.26 | 16.52 | 16.24 | 16.47 | 2,598,604 | +0.23(+1.39%) |
Jun 24, 2015 | 16.37 | 16.50 | 16.18 | 16.24 | 2,943,478 | -0.18(-1.11%) |
Jun 23, 2015 | 16.41 | 16.58 | 16.34 | 16.43 | 3,281,818 | +0.03(+0.16%) |
Jun 22, 2015 | 16.10 | 16.45 | 16.12 | 16.40 | 2,996,798 | +0.30(+1.84%) |
Jun 19, 2015 | 16.19 | 16.26 | 16.03 | 16.10 | 4,560,758 | -0.14(-0.86%) |
Jun 18, 2015 | 16.31 | 16.46 | 16.20 | 16.24 | 7,592,699 | -0.02(-0.11%) |
Jun 17, 2015 | 16.28 | 16.32 | 16.13 | 16.26 | 4,983,116 | +0.09(+0.54%) |
Jun 16, 2015 | 15.97 | 16.23 | 15.91 | 16.17 | 1,771,727 | +0.18(+1.14%) |
Jun 15, 2015 | 15.90 | 16.06 | 15.73 | 15.99 | 1,600,993 | +0.01(+0.05%) |
Jun 12, 2015 | 15.92 | 16.09 | 15.81 | 15.98 | 2,368,096 | +0.01(+0.05%) |
Jun 11, 2015 | 15.83 | 16.00 | 15.67 | 15.97 | 7,804,347 | +0.21(+1.33%) |
Jun 10, 2015 | 15.51 | 15.89 | 15.44 | 15.76 | 2,543,342 | +0.33(+2.14%) |
Jun 09, 2015 | 15.62 | 15.62 | 15.28 | 15.43 | 1,748,240 | -0.13(-0.84%) |
Jun 08, 2015 | 15.64 | 15.69 | 15.51 | 15.56 | 1,979,486 | -0.08(-0.50%) |
Jun 05, 2015 | 15.75 | 15.79 | 15.58 | 15.64 | 1,393,870 | -0.01(-0.06%) |
Jun 04, 2015 | 15.76 | 15.93 | 15.49 | 15.65 | 1,950,096 | -0.15(-0.94%) |
Jun 03, 2015 | 15.69 | 15.91 | 15.60 | 15.80 | 3,827,415 | +0.19(+1.23%) |
Jun 02, 2015 | 15.49 | 15.79 | 15.45 | 15.61 | 1,391,167 | +0.04(+0.28%) |
Jun 01, 2015 | 15.70 | 15.78 | 15.45 | 15.56 | 1,597,902 | -0.03(-0.22%) |
May 29, 2015 | 15.62 | 15.85 | 15.54 | 15.60 | 1,963,969 | +0.01(+0.06%) |
May 28, 2015 | 15.56 | 15.64 | 15.43 | 15.59 | 1,591,600 | +0.04(+0.28%) |
May 27, 2015 | 15.37 | 15.56 | 15.24 | 15.55 | 1,807,490 | +0.24(+1.59%) |
May 26, 2015 | 15.47 | 15.49 | 15.25 | 15.30 | 1,604,063 | -0.17(-1.12%) |
May 22, 2015 | 15.63 | 15.48 | 15.48 | 15.48 | 1,082,014 | -0.14(-0.89%) |
May 21, 2015 | 15.55 | 15.74 | 15.53 | 15.62 | 1,612,413 | +0.06(+0.41%) |
May 20, 2015 | 15.50 | 15.63 | 15.48 | 15.55 | 1,736,404 | +0.10(+0.62%) |
May 19, 2015 | 15.60 | 15.64 | 15.38 | 15.46 | 2,116,230 | -0.13(-0.84%) |
May 18, 2015 | 15.61 | 15.66 | 15.51 | 15.59 | 3,916,480 | +0.00(+0.00%) |
May 15, 2015 | 15.81 | 15.81 | 15.52 | 15.59 | 3,167,121 | -0.25(-1.59%) |
May 14, 2015 | 15.88 | 15.99 | 15.76 | 15.84 | 1,484,695 | +0.03(+0.22%) |
May 13, 2015 | 15.80 | 15.86 | 15.75 | 15.81 | 1,504,740 | +0.03(+0.17%) |
May 12, 2015 | 15.68 | 15.83 | 15.49 | 15.78 | 1,376,033 | -0.04(-0.27%) |
May 11, 2015 | 15.76 | 15.94 | 15.75 | 15.82 | 1,682,693 | +0.07(+0.44%) |
May 08, 2015 | 15.73 | 15.88 | 15.66 | 15.75 | 2,024,209 | +0.18(+1.17%) |
May 07, 2015 | 15.29 | 15.62 | 15.26 | 15.57 | 2,624,227 | +0.25(+1.65%) |
May 06, 2015 | 15.40 | 15.47 | 15.20 | 15.32 | 1,424,452 | -0.05(-0.34%) |
May 05, 2015 | 15.48 | 15.61 | 15.27 | 15.37 | 2,088,728 | -0.17(-1.06%) |
May 04, 2015 | 15.57 | 15.64 | 15.47 | 15.54 | 1,548,075 | +0.10(+0.68%) |
May 01, 2015 | 15.51 | 15.62 | 15.20 | 15.43 | 3,669,712 | -0.11(-0.73%) |
Apr 30, 2015 | 15.96 | 16.08 | 15.38 | 15.55 | 5,089,929 | -0.32(-2.03%) |
Apr 29, 2015 | 15.97 | 16.03 | 15.81 | 15.87 | 2,323,480 | -0.16(-0.98%) |
Apr 28, 2015 | 15.87 | 16.07 | 15.78 | 16.02 | 2,849,683 | +0.11(+0.71%) |
Apr 27, 2015 | 16.00 | 16.10 | 15.85 | 15.91 | 2,003,561 | -0.08(-0.49%) |
Apr 24, 2015 | 16.11 | 16.17 | 15.95 | 15.99 | 3,388,598 | -0.07(-0.43%) |
Apr 23, 2015 | 15.75 | 16.10 | 15.75 | 16.06 | 3,608,929 | +0.30(+1.93%) |
Apr 22, 2015 | 15.59 | 15.86 | 15.55 | 15.75 | 8,186,894 | +0.17(+1.06%) |
Apr 21, 2015 | 15.70 | 15.83 | 15.31 | 15.59 | 6,603,773 | -0.03(-0.17%) |
Apr 20, 2015 | 15.34 | 15.82 | 15.33 | 15.61 | 8,233,414 | +0.69(+4.61%) |
Apr 17, 2015 | 14.87 | 14.94 | 14.68 | 14.93 | 2,530,565 | -0.01(-0.06%) |
Apr 16, 2015 | 15.01 | 15.09 | 14.77 | 14.94 | 4,246,123 | -0.07(-0.46%) |
Apr 15, 2015 | 15.20 | 15.28 | 15.00 | 15.01 | 3,015,754 | -0.17(-1.09%) |
Apr 14, 2015 | 15.16 | 15.23 | 15.06 | 15.17 | 1,834,248 | +0.04(+0.29%) |
Apr 13, 2015 | 15.19 | 15.22 | 15.07 | 15.13 | 1,802,310 | -0.05(-0.34%) |
Apr 10, 2015 | 15.14 | 15.19 | 14.98 | 15.18 | 3,080,166 | +0.13(+0.87%) |
Apr 09, 2015 | 15.09 | 15.14 | 14.91 | 15.05 | 2,112,029 | -0.04(-0.29%) |
Apr 08, 2015 | 14.89 | 15.14 | 14.86 | 15.09 | 3,136,092 | +0.23(+1.52%) |
Apr 07, 2015 | 14.84 | 14.97 | 14.79 | 14.87 | 2,098,457 | +0.00(+0.00%) |
Apr 06, 2015 | 14.64 | 14.92 | 14.49 | 14.87 | 2,947,422 | +0.17(+1.18%) |
Apr 02, 2015 | 14.54 | 14.69 | 14.69 | 14.69 | 5,532,731 | +0.16(+1.08%) |
Apr 01, 2015 | 14.54 | 14.69 | 14.40 | 14.54 | 5,416,533 | -0.08(-0.54%) |
Mar 31, 2015 | 14.51 | 14.71 | 14.40 | 14.61 | 3,959,533 | +0.09(+0.60%) |
Mar 30, 2015 | 14.33 | 14.65 | 14.33 | 14.53 | 1,603,613 | +0.30(+2.08%) |
Mar 27, 2015 | 14.33 | 14.34 | 14.14 | 14.23 | 1,017,686 | -0.08(-0.55%) |
Mar 26, 2015 | 14.40 | 14.40 | 14.22 | 14.31 | 1,853,669 | -0.14(-0.96%) |
Mar 25, 2015 | 14.81 | 14.81 | 14.40 | 14.45 | 2,583,891 | -0.34(-2.30%) |
Mar 24, 2015 | 14.79 | 14.81 | 14.70 | 14.79 | 1,385,431 | -0.02(-0.12%) |
Mar 23, 2015 | 14.87 | 14.87 | 14.69 | 14.81 | 2,032,437 | -0.02(-0.12%) |
Mar 20, 2015 | 14.72 | 14.87 | 14.68 | 14.82 | 2,869,772 | +0.19(+1.31%) |
Mar 19, 2015 | 14.68 | 14.72 | 14.54 | 14.63 | 2,098,361 | -0.13(-0.88%) |
Mar 18, 2015 | 14.60 | 14.83 | 14.51 | 14.76 | 3,284,509 | +0.18(+1.25%) |
Mar 17, 2015 | 14.38 | 14.66 | 14.34 | 14.58 | 1,844,176 | +0.15(+1.02%) |
Mar 16, 2015 | 14.34 | 14.47 | 14.28 | 14.43 | 1,994,075 | +0.23(+1.59%) |
Mar 13, 2015 | 14.33 | 14.33 | 14.09 | 14.20 | 1,813,589 | -0.10(-0.73%) |
Mar 12, 2015 | 14.27 | 14.40 | 14.22 | 14.31 | 2,409,422 | +0.14(+0.98%) |
Mar 11, 2015 | 14.07 | 14.19 | 13.95 | 14.17 | 1,751,564 | +0.09(+0.62%) |
Mar 10, 2015 | 14.15 | 14.19 | 13.86 | 14.08 | 1,671,623 | +0.01(+0.06%) |
Mar 09, 2015 | 13.97 | 14.19 | 13.95 | 14.07 | 2,068,680 | +0.15(+1.06%) |
Mar 06, 2015 | 14.12 | 14.24 | 13.91 | 13.93 | 2,005,482 | -0.29(-2.02%) |
Mar 05, 2015 | 14.26 | 14.32 | 14.13 | 14.21 | 2,654,911 | +0.00(+0.00%) |
Mar 04, 2015 | 14.20 | 14.30 | 14.07 | 14.21 | 3,559,225 | +0.09(+0.62%) |
Mar 03, 2015 | 13.95 | 14.35 | 13.93 | 14.13 | 3,854,405 | +0.18(+1.31%) |
Mar 02, 2015 | 13.76 | 13.95 | 13.69 | 13.94 | 2,038,459 | +0.18(+1.33%) |
Feb 27, 2015 | 13.84 | 13.87 | 13.76 | 13.76 | 1,269,283 | -0.12(-0.88%) |
Feb 26, 2015 | 13.83 | 13.90 | 13.75 | 13.88 | 2,109,981 | +0.03(+0.25%) |
Feb 25, 2015 | 13.87 | 13.93 | 13.78 | 13.85 | 2,115,689 | +0.00(+0.00%) |
Feb 24, 2015 | 13.74 | 13.87 | 13.65 | 13.85 | 3,877,164 | +0.12(+0.89%) |
Feb 23, 2015 | 13.69 | 13.76 | 13.62 | 13.73 | 2,491,765 | -0.03(-0.25%) |
Feb 20, 2015 | 13.70 | 13.78 | 13.64 | 13.76 | 3,037,392 | +0.06(+0.45%) |
Feb 19, 2015 | 13.82 | 13.85 | 13.61 | 13.70 | 3,578,540 | -0.12(-0.88%) |
Feb 18, 2015 | 13.94 | 13.94 | 13.53 | 13.82 | 6,696,990 | -0.13(-0.94%) |
Feb 17, 2015 | 14.01 | 14.06 | 13.79 | 13.95 | 4,750,234 | -0.06(-0.43%) |
Feb 13, 2015 | 14.35 | 14.01 | 14.01 | 14.01 | 5,080,287 | -0.37(-2.60%) |
Feb 12, 2015 | 14.14 | 14.74 | 13.84 | 14.39 | 6,479,475 | -0.15(-1.00%) |
Feb 11, 2015 | 14.64 | 14.73 | 14.45 | 14.53 | 3,175,227 | -0.16(-1.07%) |
Feb 10, 2015 | 14.65 | 14.78 | 14.35 | 14.69 | 1,929,704 | +0.13(+0.90%) |
Feb 09, 2015 | 14.69 | 14.79 | 14.52 | 14.56 | 1,986,872 | -0.20(-1.36%) |
Feb 06, 2015 | 14.79 | 14.92 | 14.74 | 14.76 | 2,512,146 | +0.06(+0.41%) |
Feb 05, 2015 | 14.54 | 14.72 | 14.52 | 14.70 | 1,579,419 | +0.16(+1.08%) |
Feb 04, 2015 | 14.42 | 14.72 | 14.38 | 14.54 | 3,325,158 | +0.04(+0.30%) |
Feb 03, 2015 | 14.01 | 14.54 | 13.99 | 14.50 | 2,944,475 | +0.54(+3.86%) |
Feb 02, 2015 | 13.76 | 14.01 | 13.66 | 13.96 | 1,860,385 | +0.24(+1.78%) |
Jan 30, 2015 | 13.96 | 13.96 | 13.68 | 13.72 | 2,360,049 | -0.31(-2.23%) |
Jan 29, 2015 | 13.93 | 14.08 | 13.86 | 14.03 | 2,562,575 | +0.08(+0.56%) |
Jan 28, 2015 | 14.37 | 14.40 | 13.91 | 13.95 | 2,547,261 | -0.34(-2.38%) |
Jan 27, 2015 | 14.25 | 14.37 | 14.19 | 14.29 | 3,566,914 | -0.17(-1.20%) |
Jan 26, 2015 | 14.17 | 14.48 | 14.12 | 14.46 | 2,413,862 | +0.25(+1.78%) |
Jan 23, 2015 | 14.23 | 14.39 | 14.12 | 14.21 | 1,246,374 | -0.01(-0.06%) |
Jan 22, 2015 | 14.03 | 14.30 | 13.92 | 14.22 | 2,193,275 | +0.30(+2.12%) |
Jan 21, 2015 | 13.82 | 14.01 | 13.75 | 13.92 | 1,909,337 | +0.02(+0.13%) |
Jan 20, 2015 | 14.05 | 14.17 | 13.87 | 13.91 | 2,755,633 | +0.03(+0.25%) |
Jan 16, 2015 | 13.70 | 13.99 | 13.65 | 13.87 | 4,119,490 | +0.14(+1.01%) |
Jan 15, 2015 | 13.81 | 13.85 | 13.62 | 13.73 | 3,832,740 | -0.09(-0.63%) |
Jan 14, 2015 | 13.52 | 13.85 | 13.44 | 13.82 | 5,002,282 | +0.17(+1.21%) |
Jan 13, 2015 | 13.58 | 13.80 | 13.45 | 13.65 | 5,627,036 | +0.17(+1.29%) |
Jan 12, 2015 | 13.59 | 13.65 | 13.40 | 13.48 | 2,925,975 | -0.09(-0.64%) |
Jan 09, 2015 | 13.62 | 13.72 | 13.51 | 13.57 | 3,856,255 | -0.10(-0.76%) |
Jan 08, 2015 | 13.84 | 13.96 | 13.62 | 13.67 | 6,201,239 | -0.12(-0.88%) |
Jan 07, 2015 | 14.45 | 14.52 | 13.22 | 13.79 | 18,225,730 | -0.59(-4.11%) |
Jan 06, 2015 | 14.65 | 14.69 | 13.92 | 14.39 | 4,693,539 | -0.23(-1.61%) |
Jan 05, 2015 | 14.73 | 14.77 | 14.46 | 14.62 | 2,407,526 | -0.15(-1.00%) |
Jan 02, 2015 | 14.60 | 14.84 | 14.43 | 14.77 | 1,839,903 | +0.22(+1.50%) |
Dec 31, 2014 | 14.64 | 14.55 | 14.55 | 14.55 | 1,480,947 | -0.10(-0.65%) |
Dec 30, 2014 | 14.70 | 14.78 | 14.64 | 14.65 | 1,276,152 | -0.03(-0.24%) |
Dec 29, 2014 | 14.70 | 14.81 | 14.62 | 14.68 | 1,394,094 | -0.08(-0.53%) |
Dec 26, 2014 | 14.60 | 14.79 | 14.59 | 14.76 | 1,135,987 | +0.16(+1.07%) |
Dec 24, 2014 | 14.47 | 14.60 | 14.60 | 14.60 | 1,335,702 | +0.16(+1.08%) |
Dec 23, 2014 | 14.79 | 14.79 | 14.40 | 14.45 | 3,842,366 | +0.28(+1.97%) |
Dec 22, 2014 | 14.24 | 14.56 | 14.05 | 14.17 | 2,089,459 | -0.03(-0.18%) |
Dec 19, 2014 | 14.46 | 14.56 | 14.19 | 14.19 | 6,050,102 | -0.25(-1.75%) |
Dec 18, 2014 | 14.63 | 14.70 | 14.27 | 14.45 | 2,032,297 | -0.06(-0.42%) |
Dec 17, 2014 | 14.18 | 14.52 | 14.05 | 14.51 | 2,704,245 | +0.33(+2.33%) |
Dec 16, 2014 | 14.30 | 14.38 | 14.16 | 14.18 | 2,036,143 | -0.21(-1.45%) |
Dec 15, 2014 | 14.56 | 14.67 | 14.11 | 14.39 | 2,136,733 | -0.13(-0.90%) |
Dec 12, 2014 | 14.54 | 14.77 | 14.50 | 14.52 | 1,914,808 | -0.20(-1.36%) |
Dec 11, 2014 | 14.79 | 15.03 | 14.70 | 14.72 | 3,204,935 | +0.02(+0.12%) |
Dec 10, 2014 | 15.20 | 15.20 | 14.68 | 14.70 | 4,221,958 | -0.52(-3.43%) |
Dec 09, 2014 | 14.84 | 15.22 | 14.70 | 15.22 | 1,929,951 | +0.25(+1.69%) |
Dec 08, 2014 | 14.88 | 15.23 | 14.84 | 14.97 | 1,641,934 | +0.05(+0.35%) |
Dec 05, 2014 | 15.03 | 15.19 | 14.83 | 14.92 | 2,432,142 | -0.12(-0.81%) |
Dec 04, 2014 | 14.89 | 15.12 | 14.89 | 15.04 | 2,689,278 | +0.12(+0.82%) |
Dec 03, 2014 | 14.77 | 15.01 | 14.76 | 14.92 | 1,763,501 | +0.12(+0.82%) |
Dec 02, 2014 | 14.72 | 14.84 | 14.69 | 14.79 | 1,793,113 | +0.08(+0.53%) |