Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.89 | 16.18 | 15.65 | 16.10 | 74,840 | +0.13(+0.82%) |
Aug 28, 2015 | 16.22 | 16.22 | 15.84 | 15.97 | 34,598 | -0.27(-1.67%) |
Aug 27, 2015 | 16.36 | 16.50 | 16.12 | 16.24 | 65,785 | -0.23(-1.42%) |
Aug 26, 2015 | 16.61 | 16.66 | 16.21 | 16.47 | 35,460 | +0.18(+1.09%) |
Aug 25, 2015 | 17.04 | 17.04 | 15.98 | 16.29 | 79,897 | -0.26(-1.59%) |
Aug 24, 2015 | 16.01 | 16.93 | 15.80 | 16.56 | 85,130 | -0.30(-1.78%) |
Aug 21, 2015 | 16.21 | 16.94 | 16.21 | 16.86 | 66,795 | +0.33(+1.99%) |
Aug 20, 2015 | 16.44 | 16.54 | 16.36 | 16.53 | 48,037 | +0.04(+0.23%) |
Aug 19, 2015 | 16.64 | 16.73 | 16.37 | 16.49 | 49,624 | -0.23(-1.35%) |
Aug 18, 2015 | 16.63 | 16.78 | 16.41 | 16.72 | 25,758 | -0.01(-0.06%) |
Aug 17, 2015 | 17.01 | 17.01 | 16.46 | 16.73 | 20,865 | -0.34(-1.98%) |
Aug 14, 2015 | 16.77 | 17.12 | 16.58 | 17.06 | 20,789 | +0.28(+1.68%) |
Aug 13, 2015 | 16.72 | 16.89 | 16.72 | 16.78 | 17,037 | +0.07(+0.45%) |
Aug 12, 2015 | 16.56 | 16.81 | 16.46 | 16.71 | 48,210 | +0.24(+1.48%) |
Aug 11, 2015 | 16.41 | 16.53 | 16.37 | 16.46 | 59,229 | +0.03(+0.17%) |
Aug 10, 2015 | 16.80 | 16.80 | 16.40 | 16.43 | 28,933 | -0.21(-1.24%) |
Aug 07, 2015 | 16.33 | 16.69 | 16.32 | 16.64 | 35,599 | +0.29(+1.78%) |
Aug 06, 2015 | 16.88 | 16.96 | 16.28 | 16.35 | 50,045 | -0.51(-3.00%) |
Aug 05, 2015 | 17.21 | 17.21 | 16.67 | 16.86 | 47,792 | -0.01(-0.06%) |
Aug 04, 2015 | 17.03 | 17.03 | 16.71 | 16.87 | 34,691 | -0.22(-1.26%) |
Aug 03, 2015 | 17.05 | 17.11 | 16.83 | 17.08 | 31,744 | -0.01(-0.05%) |
Jul 31, 2015 | 16.63 | 17.35 | 16.60 | 17.09 | 41,707 | +0.52(+3.11%) |
Jul 30, 2015 | 16.58 | 16.69 | 16.40 | 16.58 | 26,426 | +0.02(+0.11%) |
Jul 29, 2015 | 16.54 | 16.68 | 16.28 | 16.56 | 36,272 | +0.15(+0.91%) |
Jul 28, 2015 | 16.51 | 16.69 | 16.20 | 16.41 | 84,693 | -0.05(-0.29%) |
Jul 27, 2015 | 16.76 | 16.96 | 16.41 | 16.45 | 42,981 | -0.47(-2.77%) |
Jul 24, 2015 | 17.09 | 17.09 | 16.85 | 16.92 | 36,531 | -0.24(-1.42%) |
Jul 23, 2015 | 16.96 | 17.18 | 16.58 | 17.17 | 65,363 | +0.23(+1.38%) |
Jul 22, 2015 | 16.82 | 17.19 | 16.64 | 16.93 | 60,715 | +0.13(+0.78%) |
Jul 21, 2015 | 16.81 | 16.95 | 16.60 | 16.80 | 59,761 | -0.02(-0.11%) |
Jul 20, 2015 | 17.01 | 17.01 | 16.71 | 16.82 | 48,605 | -0.23(-1.32%) |
Jul 17, 2015 | 17.13 | 17.18 | 16.96 | 17.04 | 41,627 | -0.10(-0.60%) |
Jul 16, 2015 | 17.07 | 17.40 | 17.02 | 17.15 | 67,889 | +0.12(+0.72%) |
Jul 15, 2015 | 16.59 | 17.03 | 16.46 | 17.03 | 44,135 | +0.52(+3.12%) |
Jul 14, 2015 | 16.36 | 16.60 | 16.36 | 16.51 | 36,895 | +0.14(+0.86%) |
Jul 13, 2015 | 16.40 | 16.49 | 16.36 | 16.37 | 80,803 | -0.03(-0.17%) |
Jul 10, 2015 | 16.54 | 16.81 | 16.28 | 16.40 | 29,980 | +0.02(+0.11%) |
Jul 09, 2015 | 16.64 | 16.68 | 16.28 | 16.38 | 45,914 | -0.07(-0.46%) |
Jul 08, 2015 | 16.45 | 16.55 | 16.39 | 16.45 | 27,307 | -0.09(-0.57%) |
Jul 07, 2015 | 16.55 | 16.58 | 16.12 | 16.55 | 121,974 | -0.05(-0.28%) |
Jul 06, 2015 | 16.58 | 16.64 | 16.42 | 16.59 | 47,981 | -0.06(-0.34%) |
Jul 02, 2015 | 16.84 | 16.65 | 16.65 | 16.65 | 28,905 | -0.19(-1.11%) |
Jul 01, 2015 | 17.06 | 17.06 | 16.72 | 16.84 | 48,789 | -0.15(-0.88%) |
Jun 30, 2015 | 16.89 | 17.06 | 16.75 | 16.99 | 60,752 | +0.15(+0.89%) |
Jun 29, 2015 | 16.93 | 17.29 | 16.70 | 16.84 | 52,817 | -0.27(-1.59%) |
Jun 26, 2015 | 17.10 | 17.18 | 16.91 | 17.11 | 176,990 | +0.01(+0.05%) |
Jun 25, 2015 | 17.20 | 17.20 | 16.79 | 17.10 | 63,381 | -0.15(-0.87%) |
Jun 24, 2015 | 17.15 | 17.29 | 17.07 | 17.25 | 30,517 | +0.12(+0.71%) |
Jun 23, 2015 | 17.04 | 17.16 | 16.96 | 17.13 | 36,738 | +0.03(+0.16%) |
Jun 22, 2015 | 17.04 | 17.15 | 16.71 | 17.10 | 57,873 | +0.23(+1.33%) |
Jun 19, 2015 | 16.94 | 17.01 | 16.77 | 16.88 | 118,562 | -0.14(-0.83%) |
Jun 18, 2015 | 16.64 | 17.24 | 16.62 | 17.02 | 95,658 | +0.56(+3.42%) |
Jun 17, 2015 | 16.90 | 17.03 | 16.43 | 16.45 | 113,772 | -0.46(-2.72%) |
Jun 16, 2015 | 17.15 | 17.33 | 16.80 | 16.91 | 118,276 | -0.27(-1.58%) |
Jun 15, 2015 | 18.31 | 18.31 | 17.16 | 17.18 | 147,555 | -1.09(-5.95%) |
Jun 12, 2015 | 18.38 | 18.38 | 18.05 | 18.27 | 39,155 | -0.01(-0.05%) |
Jun 11, 2015 | 18.35 | 18.46 | 18.20 | 18.28 | 30,516 | +0.10(+0.57%) |
Jun 10, 2015 | 17.81 | 18.29 | 17.81 | 18.18 | 78,214 | +0.37(+2.05%) |
Jun 09, 2015 | 18.08 | 18.10 | 17.66 | 17.81 | 88,807 | -0.25(-1.40%) |
Jun 08, 2015 | 18.15 | 18.17 | 17.99 | 18.07 | 41,772 | -0.03(-0.16%) |
Jun 05, 2015 | 17.98 | 18.10 | 17.86 | 18.09 | 23,838 | +0.16(+0.89%) |
Jun 04, 2015 | 18.05 | 18.10 | 17.83 | 17.93 | 63,876 | -0.12(-0.68%) |
Jun 03, 2015 | 18.00 | 18.17 | 17.94 | 18.06 | 96,688 | +0.10(+0.57%) |
Jun 02, 2015 | 17.81 | 18.03 | 17.66 | 17.95 | 77,869 | +0.14(+0.79%) |
Jun 01, 2015 | 17.54 | 18.04 | 17.53 | 17.81 | 163,246 | +0.23(+1.33%) |
May 29, 2015 | 17.18 | 17.61 | 17.18 | 17.58 | 81,083 | +0.34(+1.96%) |
May 28, 2015 | 17.17 | 17.31 | 17.00 | 17.24 | 189,846 | +0.11(+0.66%) |
May 27, 2015 | 17.25 | 17.33 | 17.11 | 17.13 | 174,291 | -0.23(-1.30%) |
May 26, 2015 | 17.58 | 17.80 | 17.20 | 17.35 | 149,762 | -0.23(-1.28%) |
May 22, 2015 | 17.48 | 17.58 | 17.58 | 17.58 | 55,785 | +0.10(+0.59%) |
May 21, 2015 | 17.50 | 17.54 | 17.42 | 17.48 | 62,138 | -0.07(-0.43%) |
May 20, 2015 | 17.02 | 17.58 | 16.77 | 17.55 | 482,086 | +0.55(+3.25%) |
May 19, 2015 | 16.97 | 17.10 | 16.86 | 17.00 | 135,814 | +0.07(+0.39%) |
May 18, 2015 | 16.97 | 17.35 | 16.85 | 16.93 | 93,550 | +0.07(+0.39%) |
May 15, 2015 | 17.04 | 17.05 | 16.77 | 16.87 | 45,876 | -0.15(-0.88%) |
May 14, 2015 | 16.88 | 17.18 | 16.88 | 17.02 | 43,936 | +0.14(+0.83%) |
May 13, 2015 | 17.05 | 17.30 | 16.87 | 16.88 | 70,644 | -0.28(-1.64%) |
May 12, 2015 | 17.28 | 17.33 | 17.04 | 17.16 | 32,207 | -0.24(-1.40%) |
May 11, 2015 | 17.54 | 17.64 | 17.34 | 17.40 | 33,567 | -0.14(-0.80%) |
May 08, 2015 | 17.21 | 17.70 | 17.21 | 17.54 | 59,696 | +0.32(+1.85%) |
May 07, 2015 | 17.25 | 17.28 | 16.78 | 17.22 | 55,701 | +0.19(+1.10%) |
May 06, 2015 | 17.19 | 17.23 | 16.94 | 17.03 | 111,569 | -0.13(-0.76%) |
May 05, 2015 | 17.29 | 17.29 | 17.07 | 17.17 | 83,496 | -0.21(-1.19%) |
May 04, 2015 | 17.25 | 17.40 | 16.85 | 17.37 | 26,177 | +0.16(+0.93%) |
May 01, 2015 | 17.68 | 17.68 | 17.17 | 17.21 | 59,188 | -0.49(-2.75%) |
Apr 30, 2015 | 17.41 | 17.71 | 17.30 | 17.70 | 94,109 | +0.16(+0.91%) |
Apr 29, 2015 | 17.34 | 17.59 | 17.23 | 17.54 | 82,103 | +0.19(+1.08%) |
Apr 28, 2015 | 16.70 | 17.46 | 16.70 | 17.35 | 167,870 | +0.58(+3.47%) |
Apr 27, 2015 | 16.63 | 16.88 | 16.63 | 16.77 | 57,669 | +0.15(+0.90%) |
Apr 24, 2015 | 16.54 | 16.71 | 16.50 | 16.62 | 16,626 | +0.11(+0.68%) |
Apr 23, 2015 | 16.42 | 16.52 | 16.07 | 16.51 | 15,283 | -0.23(-1.40%) |
Apr 22, 2015 | 16.55 | 16.74 | 16.49 | 16.74 | 13,672 | +0.17(+1.02%) |
Apr 21, 2015 | 16.59 | 16.68 | 16.56 | 16.58 | 62,148 | +0.00(+0.00%) |
Apr 20, 2015 | 16.37 | 16.58 | 16.37 | 16.58 | 16,819 | +0.22(+1.38%) |
Apr 17, 2015 | 16.30 | 16.37 | 16.11 | 16.35 | 20,958 | -0.14(-0.85%) |
Apr 16, 2015 | 16.15 | 16.49 | 16.09 | 16.49 | 10,940 | +0.11(+0.69%) |
Apr 15, 2015 | 16.30 | 16.47 | 16.27 | 16.38 | 22,037 | +0.07(+0.46%) |
Apr 14, 2015 | 16.11 | 16.38 | 16.06 | 16.30 | 15,264 | +0.20(+1.22%) |
Apr 13, 2015 | 16.33 | 16.33 | 16.05 | 16.11 | 14,049 | -0.29(-1.77%) |
Apr 10, 2015 | 16.29 | 16.42 | 16.21 | 16.40 | 16,528 | +0.21(+1.27%) |
Apr 09, 2015 | 16.02 | 16.27 | 15.81 | 16.19 | 43,099 | +0.11(+0.70%) |
Apr 08, 2015 | 16.06 | 16.23 | 16.05 | 16.08 | 28,252 | -0.04(-0.23%) |
Apr 07, 2015 | 16.28 | 16.58 | 16.08 | 16.12 | 17,647 | -0.05(-0.29%) |
Apr 06, 2015 | 15.98 | 16.24 | 15.94 | 16.16 | 73,832 | +0.14(+0.88%) |
Apr 02, 2015 | 15.94 | 16.02 | 16.02 | 16.02 | 18,666 | +0.04(+0.23%) |
Apr 01, 2015 | 15.85 | 16.04 | 15.85 | 15.98 | 40,931 | +0.07(+0.47%) |
Mar 31, 2015 | 16.02 | 16.05 | 15.75 | 15.91 | 30,029 | -0.14(-0.88%) |
Mar 30, 2015 | 15.56 | 16.07 | 15.56 | 16.05 | 26,612 | +0.50(+3.19%) |
Mar 27, 2015 | 15.73 | 15.89 | 15.47 | 15.55 | 22,706 | -0.15(-0.96%) |
Mar 26, 2015 | 15.83 | 15.87 | 15.70 | 15.70 | 26,542 | -0.22(-1.35%) |
Mar 25, 2015 | 16.36 | 16.41 | 15.91 | 15.92 | 35,845 | -0.61(-3.69%) |
Mar 24, 2015 | 16.65 | 16.65 | 16.42 | 16.53 | 25,135 | -0.08(-0.51%) |
Mar 23, 2015 | 16.82 | 17.18 | 16.57 | 16.61 | 36,435 | -0.18(-1.06%) |
Mar 20, 2015 | 17.17 | 17.22 | 16.73 | 16.79 | 61,150 | -0.30(-1.76%) |
Mar 19, 2015 | 17.19 | 17.48 | 17.05 | 17.09 | 21,283 | -0.18(-1.03%) |
Mar 18, 2015 | 17.40 | 17.79 | 17.18 | 17.27 | 36,759 | -0.11(-0.65%) |
Mar 17, 2015 | 17.36 | 17.49 | 17.26 | 17.38 | 45,336 | -0.01(-0.05%) |
Mar 16, 2015 | 17.13 | 17.48 | 17.05 | 17.39 | 43,824 | +0.37(+2.15%) |
Mar 13, 2015 | 16.92 | 17.15 | 16.92 | 17.03 | 37,583 | +0.04(+0.22%) |
Mar 12, 2015 | 16.47 | 17.11 | 16.47 | 16.99 | 45,505 | +0.62(+3.78%) |
Mar 11, 2015 | 16.19 | 16.41 | 16.17 | 16.37 | 70,581 | +0.19(+1.16%) |
Mar 10, 2015 | 16.22 | 16.22 | 15.98 | 16.18 | 27,122 | -0.08(-0.52%) |
Mar 09, 2015 | 16.17 | 16.31 | 16.17 | 16.27 | 22,483 | +0.07(+0.46%) |
Mar 06, 2015 | 16.40 | 16.63 | 16.15 | 16.19 | 25,325 | -0.38(-2.26%) |
Mar 05, 2015 | 16.42 | 16.64 | 16.27 | 16.57 | 100,513 | +0.11(+0.68%) |
Mar 04, 2015 | 16.30 | 16.51 | 16.26 | 16.45 | 17,710 | +0.03(+0.17%) |
Mar 03, 2015 | 16.73 | 16.73 | 16.34 | 16.43 | 34,608 | -0.29(-1.74%) |
Mar 02, 2015 | 16.35 | 16.77 | 16.31 | 16.72 | 28,012 | +0.35(+2.12%) |
Feb 27, 2015 | 16.58 | 16.60 | 16.31 | 16.37 | 22,832 | -0.26(-1.58%) |
Feb 26, 2015 | 16.26 | 16.67 | 16.26 | 16.63 | 55,895 | +0.14(+0.85%) |
Feb 25, 2015 | 16.63 | 16.65 | 16.45 | 16.49 | 40,970 | -0.19(-1.12%) |
Feb 24, 2015 | 16.76 | 16.79 | 16.49 | 16.68 | 38,342 | -0.12(-0.73%) |
Feb 23, 2015 | 16.53 | 16.85 | 16.28 | 16.80 | 42,810 | +0.34(+2.05%) |
Feb 20, 2015 | 16.63 | 16.68 | 16.41 | 16.46 | 40,946 | -0.14(-0.85%) |
Feb 19, 2015 | 17.07 | 17.08 | 16.59 | 16.60 | 35,607 | -0.52(-3.07%) |
Feb 18, 2015 | 16.88 | 17.15 | 16.88 | 17.13 | 107,949 | +0.20(+1.16%) |
Feb 17, 2015 | 16.58 | 16.97 | 16.58 | 16.93 | 46,069 | +0.22(+1.35%) |
Feb 13, 2015 | 16.64 | 16.71 | 16.71 | 16.71 | 45,758 | +0.02(+0.11%) |
Feb 12, 2015 | 16.72 | 16.76 | 16.68 | 16.69 | 41,029 | -0.01(-0.06%) |
Feb 11, 2015 | 16.78 | 16.78 | 16.67 | 16.70 | 23,949 | +0.00(+0.00%) |
Feb 10, 2015 | 16.73 | 16.83 | 16.62 | 16.70 | 32,413 | +0.06(+0.34%) |
Feb 09, 2015 | 16.45 | 16.77 | 16.41 | 16.64 | 53,861 | +0.19(+1.14%) |
Feb 06, 2015 | 16.42 | 16.58 | 16.36 | 16.45 | 118,738 | +0.00(+0.00%) |
Feb 05, 2015 | 16.78 | 16.78 | 15.95 | 16.45 | 147,310 | -0.67(-3.89%) |
Feb 04, 2015 | 17.18 | 17.33 | 17.07 | 17.12 | 34,411 | -0.07(-0.44%) |
Feb 03, 2015 | 17.12 | 17.33 | 17.07 | 17.19 | 43,049 | +0.05(+0.27%) |
Feb 02, 2015 | 17.16 | 17.17 | 16.89 | 17.15 | 49,114 | +0.25(+1.50%) |
Jan 30, 2015 | 16.89 | 16.94 | 16.56 | 16.89 | 70,231 | -0.13(-0.77%) |
Jan 29, 2015 | 16.66 | 17.18 | 16.66 | 17.03 | 58,444 | +0.42(+2.54%) |
Jan 28, 2015 | 16.60 | 16.78 | 16.35 | 16.60 | 63,569 | +0.09(+0.57%) |
Jan 27, 2015 | 16.71 | 16.92 | 16.49 | 16.51 | 70,511 | -0.38(-2.28%) |
Jan 26, 2015 | 16.87 | 17.09 | 16.63 | 16.89 | 61,706 | -0.02(-0.11%) |
Jan 23, 2015 | 17.17 | 17.17 | 16.85 | 16.91 | 30,872 | -0.29(-1.69%) |
Jan 22, 2015 | 16.96 | 17.21 | 16.84 | 17.20 | 29,473 | +0.25(+1.49%) |
Jan 21, 2015 | 16.88 | 17.00 | 16.53 | 16.95 | 32,488 | -0.01(-0.06%) |
Jan 20, 2015 | 17.28 | 17.28 | 16.96 | 16.96 | 30,093 | -0.26(-1.52%) |
Jan 16, 2015 | 17.02 | 17.27 | 16.85 | 17.22 | 36,426 | +0.14(+0.82%) |
Jan 15, 2015 | 17.30 | 17.30 | 16.69 | 17.08 | 54,960 | -0.12(-0.71%) |
Jan 14, 2015 | 16.88 | 17.33 | 16.83 | 17.20 | 109,483 | +0.48(+2.86%) |
Jan 13, 2015 | 16.83 | 16.83 | 16.42 | 16.73 | 47,076 | +0.19(+1.13%) |
Jan 12, 2015 | 16.58 | 16.59 | 16.49 | 16.54 | 22,727 | +0.02(+0.11%) |
Jan 09, 2015 | 16.89 | 16.89 | 16.37 | 16.52 | 36,953 | -0.34(-2.00%) |
Jan 08, 2015 | 16.53 | 16.94 | 16.48 | 16.86 | 99,351 | +0.64(+3.93%) |
Jan 07, 2015 | 16.10 | 16.24 | 15.86 | 16.22 | 44,842 | +0.13(+0.82%) |
Jan 06, 2015 | 15.97 | 16.21 | 15.82 | 16.09 | 41,430 | +0.09(+0.59%) |
Jan 05, 2015 | 16.01 | 16.05 | 15.88 | 15.99 | 31,105 | -0.06(-0.35%) |
Jan 02, 2015 | 16.22 | 16.27 | 15.59 | 16.05 | 107,242 | -0.17(-1.04%) |
Dec 31, 2014 | 16.25 | 16.22 | 16.22 | 16.22 | 33,919 | -0.03(-0.17%) |
Dec 30, 2014 | 16.39 | 16.58 | 16.23 | 16.25 | 35,850 | -0.14(-0.86%) |
Dec 29, 2014 | 16.41 | 16.49 | 16.33 | 16.39 | 25,623 | +0.01(+0.06%) |
Dec 26, 2014 | 16.40 | 16.40 | 16.22 | 16.38 | 20,402 | +0.03(+0.17%) |
Dec 24, 2014 | 16.24 | 16.35 | 16.35 | 16.35 | 21,972 | +0.06(+0.35%) |
Dec 23, 2014 | 16.29 | 16.29 | 16.24 | 16.29 | 36,929 | +0.09(+0.58%) |
Dec 22, 2014 | 16.07 | 16.23 | 16.05 | 16.20 | 32,578 | -0.04(-0.23%) |
Dec 19, 2014 | 16.08 | 16.25 | 15.79 | 16.24 | 115,565 | +0.20(+1.23%) |
Dec 18, 2014 | 15.93 | 16.08 | 15.89 | 16.04 | 28,436 | +0.13(+0.82%) |
Dec 17, 2014 | 15.59 | 15.93 | 15.39 | 15.91 | 54,281 | +0.25(+1.62%) |
Dec 16, 2014 | 15.23 | 15.87 | 15.03 | 15.66 | 62,860 | +0.21(+1.33%) |
Dec 15, 2014 | 15.66 | 15.66 | 15.33 | 15.45 | 43,479 | -0.19(-1.20%) |
Dec 12, 2014 | 15.57 | 15.72 | 15.49 | 15.64 | 39,359 | -0.08(-0.54%) |
Dec 11, 2014 | 15.49 | 15.88 | 15.49 | 15.72 | 29,243 | +0.21(+1.33%) |
Dec 10, 2014 | 15.75 | 15.75 | 15.48 | 15.52 | 37,095 | -0.30(-1.90%) |
Dec 09, 2014 | 15.44 | 15.94 | 15.36 | 15.82 | 48,051 | +0.27(+1.75%) |
Dec 08, 2014 | 15.66 | 15.83 | 15.46 | 15.54 | 55,789 | -0.11(-0.72%) |
Dec 05, 2014 | 15.38 | 15.83 | 15.38 | 15.66 | 51,580 | +0.25(+1.64%) |
Dec 04, 2014 | 15.23 | 15.50 | 15.08 | 15.40 | 55,050 | +0.21(+1.36%) |
Dec 03, 2014 | 15.07 | 15.23 | 14.87 | 15.20 | 56,753 | +0.17(+1.12%) |
Dec 02, 2014 | 15.13 | 15.16 | 14.66 | 15.03 | 50,353 | +0.11(+0.75%) |
Dec 01, 2014 | 14.99 | 15.06 | 14.67 | 14.92 | 28,584 | -0.07(-0.50%) |
Nov 28, 2014 | 15.07 | 15.19 | 14.96 | 14.99 | 17,033 | -0.10(-0.68%) |
Nov 26, 2014 | 14.87 | 15.09 | 15.09 | 15.09 | 44,052 | +0.24(+1.64%) |
Nov 25, 2014 | 14.56 | 14.85 | 14.51 | 14.85 | 49,567 | +0.29(+2.00%) |
Nov 24, 2014 | 14.53 | 14.74 | 14.44 | 14.56 | 39,444 | +0.07(+0.52%) |
Nov 21, 2014 | 14.95 | 15.00 | 14.48 | 14.48 | 33,391 | -0.29(-1.97%) |
Nov 20, 2014 | 14.58 | 14.95 | 14.55 | 14.78 | 43,083 | +0.20(+1.35%) |
Nov 19, 2014 | 14.48 | 14.62 | 14.26 | 14.58 | 76,752 | +0.04(+0.26%) |
Nov 18, 2014 | 14.36 | 14.58 | 14.27 | 14.54 | 55,175 | +0.24(+1.71%) |
Nov 17, 2014 | 14.57 | 14.57 | 14.29 | 14.30 | 37,019 | -0.24(-1.68%) |
Nov 14, 2014 | 14.63 | 14.70 | 14.43 | 14.54 | 39,936 | -0.12(-0.83%) |
Nov 13, 2014 | 14.90 | 14.93 | 14.63 | 14.66 | 28,907 | -0.27(-1.82%) |
Nov 12, 2014 | 15.07 | 15.08 | 14.91 | 14.93 | 19,252 | -0.13(-0.87%) |
Nov 11, 2014 | 15.20 | 15.22 | 15.03 | 15.07 | 35,257 | -0.07(-0.50%) |
Nov 10, 2014 | 15.07 | 15.16 | 14.93 | 15.14 | 47,692 | +0.13(+0.87%) |
Nov 07, 2014 | 14.94 | 15.07 | 14.86 | 15.01 | 33,029 | +0.11(+0.76%) |
Nov 06, 2014 | 14.93 | 14.97 | 14.85 | 14.90 | 35,880 | -0.11(-0.75%) |
Nov 05, 2014 | 15.04 | 15.29 | 14.93 | 15.01 | 38,585 | -0.18(-1.17%) |
Nov 04, 2014 | 15.39 | 15.53 | 15.16 | 15.19 | 89,518 | -0.09(-0.61%) |
Nov 03, 2014 | 15.63 | 15.70 | 15.22 | 15.28 | 64,961 | -0.34(-2.16%) |
Oct 31, 2014 | 15.70 | 15.73 | 15.50 | 15.62 | 58,958 | +0.07(+0.48%) |
Oct 30, 2014 | 15.02 | 15.55 | 14.82 | 15.54 | 45,929 | +0.54(+3.62%) |
Oct 29, 2014 | 15.16 | 15.16 | 14.93 | 15.00 | 57,742 | -0.16(-1.05%) |
Oct 28, 2014 | 14.93 | 15.18 | 14.85 | 15.16 | 83,425 | +0.26(+1.76%) |
Oct 27, 2014 | 14.62 | 14.91 | 14.51 | 14.90 | 82,941 | +0.38(+2.65%) |
Oct 24, 2014 | 14.53 | 14.53 | 14.37 | 14.51 | 34,198 | +0.03(+0.19%) |
Oct 23, 2014 | 14.54 | 14.65 | 14.37 | 14.48 | 61,684 | +0.07(+0.52%) |
Oct 22, 2014 | 14.64 | 14.68 | 14.37 | 14.41 | 30,096 | -0.21(-1.41%) |
Oct 21, 2014 | 14.67 | 14.67 | 14.50 | 14.62 | 40,392 | -0.03(-0.19%) |
Oct 20, 2014 | 14.57 | 14.63 | 14.57 | 14.64 | 29,152 | +0.00(+0.00%) |
Oct 17, 2014 | 14.76 | 14.78 | 14.25 | 14.64 | 165,966 | +0.05(+0.32%) |
Oct 16, 2014 | 14.40 | 14.93 | 14.40 | 14.60 | 60,300 | +0.07(+0.45%) |
Oct 15, 2014 | 14.18 | 14.67 | 14.10 | 14.53 | 148,077 | +0.22(+1.57%) |
Oct 14, 2014 | 13.92 | 14.40 | 13.88 | 14.31 | 87,282 | +0.47(+3.39%) |
Oct 13, 2014 | 13.84 | 14.18 | 13.69 | 13.84 | 123,839 | +0.05(+0.34%) |
Oct 10, 2014 | 13.45 | 13.92 | 13.22 | 13.79 | 98,823 | +0.38(+2.80%) |
Oct 09, 2014 | 13.59 | 13.59 | 13.36 | 13.42 | 141,049 | -0.21(-1.51%) |
Oct 08, 2014 | 13.33 | 13.66 | 13.17 | 13.62 | 44,642 | +0.28(+2.11%) |
Oct 07, 2014 | 13.43 | 13.48 | 13.28 | 13.34 | 35,445 | -0.10(-0.77%) |
Oct 06, 2014 | 13.55 | 13.63 | 13.37 | 13.44 | 30,819 | -0.11(-0.83%) |
Oct 03, 2014 | 13.71 | 13.71 | 13.49 | 13.56 | 26,306 | -0.01(-0.07%) |
Oct 02, 2014 | 13.34 | 13.68 | 13.29 | 13.57 | 50,438 | +0.27(+2.05%) |
Oct 01, 2014 | 13.73 | 13.73 | 13.23 | 13.29 | 77,693 | -0.44(-3.21%) |
Sep 30, 2014 | 13.67 | 13.81 | 13.53 | 13.73 | 73,435 | -0.02(-0.14%) |
Sep 29, 2014 | 13.55 | 13.80 | 13.55 | 13.75 | 171,736 | +0.09(+0.69%) |
Sep 26, 2014 | 13.69 | 13.75 | 13.58 | 13.66 | 248,856 | +0.03(+0.21%) |
Sep 25, 2014 | 13.81 | 13.85 | 13.52 | 13.63 | 49,902 | -0.20(-1.42%) |
Sep 24, 2014 | 13.88 | 13.88 | 13.61 | 13.83 | 54,493 | -0.05(-0.34%) |
Sep 23, 2014 | 13.95 | 13.99 | 13.87 | 13.88 | 214,736 | -0.07(-0.47%) |
Sep 22, 2014 | 14.03 | 14.08 | 13.93 | 13.94 | 333,055 | -0.16(-1.13%) |
Sep 19, 2014 | 14.09 | 14.25 | 13.88 | 14.10 | 84,746 | +0.00(+0.00%) |
Sep 18, 2014 | 13.92 | 14.13 | 13.87 | 14.10 | 90,252 | +0.22(+1.55%) |
Sep 17, 2014 | 14.03 | 14.03 | 13.84 | 13.88 | 36,558 | -0.11(-0.80%) |
Sep 16, 2014 | 14.15 | 14.17 | 13.98 | 14.00 | 32,856 | -0.21(-1.45%) |
Sep 15, 2014 | 14.18 | 14.24 | 13.98 | 14.20 | 84,102 | +0.03(+0.20%) |
Sep 12, 2014 | 14.26 | 14.26 | 14.16 | 14.18 | 35,573 | -0.06(-0.40%) |
Sep 11, 2014 | 14.18 | 14.26 | 14.13 | 14.23 | 13,731 | +0.03(+0.20%) |
Sep 10, 2014 | 14.21 | 14.26 | 14.13 | 14.20 | 19,349 | -0.02(-0.13%) |
Sep 09, 2014 | 14.29 | 14.46 | 14.16 | 14.22 | 61,568 | -0.12(-0.85%) |
Sep 08, 2014 | 14.36 | 14.50 | 14.31 | 14.34 | 16,958 | -0.16(-1.10%) |
Sep 05, 2014 | 14.42 | 14.52 | 14.42 | 14.50 | 27,872 | +0.02(+0.13%) |
Sep 04, 2014 | 14.47 | 14.51 | 14.44 | 14.48 | 27,719 | +0.02(+0.13%) |
Sep 03, 2014 | 14.53 | 14.53 | 14.39 | 14.47 | 31,130 | -0.07(-0.45%) |