Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.10 | 17.16 | 16.88 | 16.94 | 3,861,671 | -0.11(-0.65%) |
Nov 27, 2015 | 16.97 | 17.08 | 16.86 | 17.05 | 1,417,814 | +0.08(+0.48%) |
Nov 25, 2015 | 16.85 | 16.97 | 16.97 | 16.97 | 3,151,970 | +0.14(+0.83%) |
Nov 24, 2015 | 16.96 | 16.97 | 16.73 | 16.83 | 5,758,545 | -0.28(-1.63%) |
Nov 23, 2015 | 17.12 | 17.16 | 16.98 | 17.11 | 2,143,791 | +0.00(+0.00%) |
Nov 20, 2015 | 17.17 | 17.27 | 17.07 | 17.11 | 3,619,865 | +0.04(+0.21%) |
Nov 19, 2015 | 16.93 | 17.16 | 16.91 | 17.07 | 3,587,501 | +0.13(+0.78%) |
Nov 18, 2015 | 16.67 | 16.95 | 16.63 | 16.94 | 3,386,529 | +0.33(+1.98%) |
Nov 17, 2015 | 16.72 | 16.77 | 16.57 | 16.61 | 3,340,351 | -0.10(-0.61%) |
Nov 16, 2015 | 16.44 | 16.75 | 16.39 | 16.71 | 3,611,310 | +0.26(+1.60%) |
Nov 13, 2015 | 16.75 | 16.81 | 16.40 | 16.45 | 6,391,682 | -0.31(-1.84%) |
Nov 12, 2015 | 16.71 | 16.92 | 16.65 | 16.75 | 3,715,172 | -0.12(-0.74%) |
Nov 11, 2015 | 16.96 | 17.00 | 16.83 | 16.88 | 3,492,504 | +0.01(+0.04%) |
Nov 10, 2015 | 16.57 | 16.91 | 16.57 | 16.87 | 3,553,937 | +0.26(+1.59%) |
Nov 09, 2015 | 16.67 | 16.77 | 16.48 | 16.61 | 3,898,209 | -0.11(-0.66%) |
Nov 06, 2015 | 16.64 | 16.72 | 16.48 | 16.72 | 4,171,402 | +0.04(+0.26%) |
Nov 05, 2015 | 16.85 | 16.89 | 16.67 | 16.67 | 4,930,901 | -0.18(-1.04%) |
Nov 04, 2015 | 17.08 | 17.16 | 16.82 | 16.85 | 4,919,941 | -0.21(-1.20%) |
Nov 03, 2015 | 17.15 | 17.20 | 16.88 | 17.05 | 6,706,841 | -0.14(-0.81%) |
Nov 02, 2015 | 16.78 | 17.31 | 16.76 | 17.19 | 5,725,203 | +0.40(+2.36%) |
Oct 30, 2015 | 16.68 | 16.85 | 16.59 | 16.80 | 4,911,302 | +0.12(+0.75%) |
Oct 29, 2015 | 16.58 | 16.75 | 16.52 | 16.67 | 5,105,501 | +0.04(+0.22%) |
Oct 28, 2015 | 16.56 | 16.64 | 16.42 | 16.64 | 5,267,160 | +0.17(+1.02%) |
Oct 27, 2015 | 16.51 | 16.56 | 16.35 | 16.47 | 3,627,934 | -0.10(-0.62%) |
Oct 26, 2015 | 16.42 | 16.63 | 16.40 | 16.57 | 4,954,869 | +0.16(+0.98%) |
Oct 23, 2015 | 16.39 | 16.44 | 16.18 | 16.41 | 5,819,726 | +0.16(+0.99%) |
Oct 22, 2015 | 16.09 | 16.29 | 16.02 | 16.25 | 7,678,028 | +0.34(+2.12%) |
Oct 21, 2015 | 15.93 | 16.34 | 15.82 | 15.91 | 10,446,485 | +0.24(+1.54%) |
Oct 20, 2015 | 15.68 | 15.88 | 15.60 | 15.67 | 5,413,003 | -0.01(-0.05%) |
Oct 19, 2015 | 15.49 | 15.68 | 15.41 | 15.68 | 4,671,105 | +0.15(+0.99%) |
Oct 16, 2015 | 15.65 | 15.72 | 15.42 | 15.52 | 4,385,568 | -0.04(-0.24%) |
Oct 15, 2015 | 15.38 | 15.62 | 15.26 | 15.56 | 6,799,034 | +0.29(+1.87%) |
Oct 14, 2015 | 15.34 | 15.39 | 15.22 | 15.27 | 3,146,640 | -0.08(-0.52%) |
Oct 13, 2015 | 15.26 | 15.47 | 15.23 | 15.35 | 5,397,801 | +0.00(+0.00%) |
Oct 12, 2015 | 15.43 | 15.45 | 15.32 | 15.35 | 4,561,651 | -0.06(-0.38%) |
Oct 09, 2015 | 15.33 | 15.42 | 15.14 | 15.41 | 4,697,054 | +0.11(+0.72%) |
Oct 08, 2015 | 14.77 | 15.33 | 14.76 | 15.30 | 8,427,399 | +0.46(+3.11%) |
Oct 07, 2015 | 14.76 | 14.89 | 14.70 | 14.84 | 6,916,783 | +0.15(+1.00%) |
Oct 06, 2015 | 14.67 | 14.96 | 14.65 | 14.70 | 4,328,547 | +0.02(+0.15%) |
Oct 05, 2015 | 14.45 | 14.73 | 14.43 | 14.67 | 6,879,693 | +0.29(+1.99%) |
Oct 02, 2015 | 13.84 | 14.39 | 13.80 | 14.39 | 5,368,740 | +0.33(+2.34%) |
Oct 01, 2015 | 14.00 | 14.09 | 13.78 | 14.06 | 6,220,170 | +0.04(+0.31%) |
Sep 30, 2015 | 13.88 | 14.03 | 13.84 | 14.01 | 5,387,024 | +0.29(+2.08%) |
Sep 29, 2015 | 13.85 | 13.85 | 13.58 | 13.73 | 4,321,105 | -0.07(-0.53%) |
Sep 28, 2015 | 14.07 | 14.12 | 13.74 | 13.80 | 3,598,741 | -0.34(-2.38%) |
Sep 25, 2015 | 14.34 | 14.36 | 14.06 | 14.14 | 4,815,671 | -0.12(-0.87%) |
Sep 24, 2015 | 14.31 | 14.31 | 14.09 | 14.26 | 7,544,873 | -0.11(-0.76%) |
Sep 23, 2015 | 14.42 | 14.48 | 14.33 | 14.37 | 3,757,810 | -0.06(-0.41%) |
Sep 22, 2015 | 14.47 | 14.59 | 14.37 | 14.43 | 7,997,251 | -0.31(-2.09%) |
Sep 21, 2015 | 14.83 | 14.89 | 14.69 | 14.74 | 4,294,534 | -0.01(-0.05%) |
Sep 18, 2015 | 14.79 | 15.02 | 14.70 | 14.75 | 7,481,210 | -0.26(-1.71%) |
Sep 17, 2015 | 14.87 | 15.17 | 14.83 | 15.00 | 6,095,040 | +0.15(+0.99%) |
Sep 16, 2015 | 14.58 | 14.89 | 14.58 | 14.86 | 5,111,088 | +0.31(+2.11%) |
Sep 15, 2015 | 14.53 | 14.60 | 14.39 | 14.55 | 4,156,022 | +0.04(+0.30%) |
Sep 14, 2015 | 14.37 | 14.51 | 14.31 | 14.50 | 7,502,267 | +0.10(+0.71%) |
Sep 11, 2015 | 14.18 | 14.41 | 14.01 | 14.40 | 6,194,650 | +0.32(+2.29%) |
Sep 10, 2015 | 13.98 | 14.22 | 13.93 | 14.08 | 2,636,567 | +0.05(+0.37%) |
Sep 09, 2015 | 14.36 | 14.39 | 14.00 | 14.03 | 4,483,813 | -0.22(-1.54%) |
Sep 08, 2015 | 14.04 | 14.29 | 13.96 | 14.25 | 6,685,971 | +0.45(+3.29%) |
Sep 04, 2015 | 13.77 | 13.79 | 13.79 | 13.79 | 6,468,159 | -0.23(-1.62%) |
Sep 03, 2015 | 13.87 | 14.11 | 13.79 | 14.02 | 5,445,558 | +0.18(+1.32%) |
Sep 02, 2015 | 13.55 | 13.85 | 13.49 | 13.84 | 5,791,042 | +0.45(+3.39%) |
Sep 01, 2015 | 13.51 | 13.66 | 13.30 | 13.38 | 5,616,572 | -0.45(-3.23%) |
Aug 31, 2015 | 14.03 | 14.06 | 13.82 | 13.83 | 3,571,586 | -0.22(-1.56%) |
Aug 28, 2015 | 14.04 | 14.12 | 13.93 | 14.05 | 4,340,578 | +0.04(+0.31%) |
Aug 27, 2015 | 14.04 | 14.13 | 13.74 | 14.01 | 7,872,478 | +0.10(+0.73%) |
Aug 26, 2015 | 13.78 | 13.93 | 13.42 | 13.90 | 6,421,858 | +0.44(+3.30%) |
Aug 25, 2015 | 14.09 | 14.09 | 13.44 | 13.46 | 6,949,924 | -0.18(-1.33%) |
Aug 24, 2015 | 13.56 | 13.98 | 13.41 | 13.64 | 9,206,274 | -0.63(-4.44%) |
Aug 21, 2015 | 14.56 | 14.62 | 14.27 | 14.28 | 4,297,476 | -0.46(-3.11%) |
Aug 20, 2015 | 15.07 | 15.07 | 14.73 | 14.73 | 3,231,700 | -0.52(-3.43%) |
Aug 19, 2015 | 15.23 | 15.38 | 15.07 | 15.26 | 2,963,128 | -0.04(-0.24%) |
Aug 18, 2015 | 15.43 | 15.47 | 15.23 | 15.29 | 2,013,215 | -0.15(-0.99%) |
Aug 17, 2015 | 15.36 | 15.49 | 15.26 | 15.45 | 2,279,874 | +0.05(+0.33%) |
Aug 14, 2015 | 15.36 | 15.40 | 15.18 | 15.40 | 3,138,105 | +0.05(+0.33%) |
Aug 13, 2015 | 15.52 | 15.54 | 15.34 | 15.35 | 3,380,164 | -0.16(-1.03%) |
Aug 12, 2015 | 15.27 | 15.52 | 15.19 | 15.51 | 3,851,727 | +0.02(+0.14%) |
Aug 11, 2015 | 15.30 | 15.53 | 15.24 | 15.48 | 6,351,847 | +0.08(+0.52%) |
Aug 10, 2015 | 15.38 | 15.61 | 15.35 | 15.40 | 6,561,602 | +0.19(+1.24%) |
Aug 07, 2015 | 15.11 | 15.31 | 15.08 | 15.21 | 4,944,215 | +0.11(+0.72%) |
Aug 06, 2015 | 15.41 | 15.41 | 14.71 | 15.11 | 9,392,447 | -0.29(-1.89%) |
Aug 05, 2015 | 15.46 | 15.53 | 15.29 | 15.40 | 6,728,297 | +0.04(+0.24%) |
Aug 04, 2015 | 15.36 | 15.49 | 15.26 | 15.36 | 3,007,534 | +0.00(+0.00%) |
Aug 03, 2015 | 15.52 | 15.61 | 15.29 | 15.36 | 4,303,153 | -0.15(-0.94%) |
Jul 31, 2015 | 15.51 | 15.58 | 15.45 | 15.51 | 3,817,751 | +0.06(+0.38%) |
Jul 30, 2015 | 15.38 | 15.48 | 15.19 | 15.45 | 3,417,186 | +0.02(+0.14%) |
Jul 29, 2015 | 15.32 | 15.45 | 15.29 | 15.43 | 4,007,870 | +0.08(+0.52%) |
Jul 28, 2015 | 15.11 | 15.37 | 14.99 | 15.35 | 6,080,373 | +0.33(+2.23%) |
Jul 27, 2015 | 15.08 | 15.16 | 14.99 | 15.01 | 5,996,518 | -0.13(-0.87%) |
Jul 24, 2015 | 15.20 | 15.38 | 15.08 | 15.14 | 4,751,354 | +0.02(+0.14%) |
Jul 23, 2015 | 15.26 | 15.40 | 15.06 | 15.12 | 6,009,227 | -0.07(-0.48%) |
Jul 22, 2015 | 14.40 | 15.21 | 14.40 | 15.19 | 12,881,640 | +0.78(+5.40%) |
Jul 21, 2015 | 14.60 | 14.57 | 14.29 | 14.41 | 5,674,293 | -0.14(-0.95%) |
Jul 20, 2015 | 14.60 | 14.65 | 14.48 | 14.55 | 3,719,066 | -0.09(-0.65%) |
Jul 17, 2015 | 14.65 | 14.66 | 14.48 | 14.65 | 5,367,857 | +0.01(+0.05%) |
Jul 16, 2015 | 14.48 | 14.65 | 14.38 | 14.64 | 4,638,720 | +0.24(+1.67%) |
Jul 15, 2015 | 14.50 | 14.56 | 14.36 | 14.40 | 3,122,856 | -0.09(-0.65%) |
Jul 14, 2015 | 14.43 | 14.56 | 14.43 | 14.49 | 3,295,085 | +0.02(+0.15%) |
Jul 13, 2015 | 14.40 | 14.49 | 14.34 | 14.47 | 3,386,234 | +0.17(+1.17%) |
Jul 10, 2015 | 14.23 | 14.34 | 14.19 | 14.30 | 3,493,299 | +0.26(+1.87%) |
Jul 09, 2015 | 14.04 | 14.20 | 14.02 | 14.04 | 7,023,399 | +0.21(+1.53%) |
Jul 08, 2015 | 13.97 | 14.01 | 13.81 | 13.83 | 5,969,769 | -0.25(-1.76%) |
Jul 07, 2015 | 13.93 | 14.10 | 13.71 | 14.08 | 6,434,001 | +0.20(+1.42%) |
Jul 06, 2015 | 13.88 | 13.96 | 13.82 | 13.88 | 7,401,012 | -0.15(-1.04%) |
Jul 02, 2015 | 14.09 | 14.03 | 14.03 | 14.03 | 5,117,937 | -0.09(-0.67%) |
Jul 01, 2015 | 14.14 | 14.20 | 14.02 | 14.12 | 3,644,161 | +0.09(+0.68%) |
Jun 30, 2015 | 14.01 | 14.07 | 13.89 | 14.03 | 11,348,859 | +0.12(+0.89%) |
Jun 29, 2015 | 14.21 | 14.36 | 13.90 | 13.90 | 5,685,411 | -0.44(-3.05%) |
Jun 26, 2015 | 14.43 | 14.45 | 14.28 | 14.34 | 4,841,280 | -0.07(-0.45%) |
Jun 25, 2015 | 14.38 | 14.52 | 14.31 | 14.41 | 5,782,501 | +0.11(+0.76%) |
Jun 24, 2015 | 14.47 | 14.53 | 14.29 | 14.30 | 6,407,573 | -0.21(-1.45%) |
Jun 23, 2015 | 14.71 | 14.75 | 14.50 | 14.51 | 4,323,658 | -0.20(-1.39%) |
Jun 22, 2015 | 14.71 | 14.78 | 14.64 | 14.71 | 2,067,214 | +0.07(+0.50%) |
Jun 19, 2015 | 14.69 | 14.75 | 14.60 | 14.64 | 3,450,299 | -0.09(-0.59%) |
Jun 18, 2015 | 14.63 | 14.81 | 14.60 | 14.73 | 3,807,000 | +0.14(+0.95%) |
Jun 17, 2015 | 14.66 | 14.73 | 14.57 | 14.59 | 2,930,037 | -0.04(-0.30%) |
Jun 16, 2015 | 14.52 | 14.63 | 14.52 | 14.63 | 2,811,203 | +0.15(+1.06%) |
Jun 15, 2015 | 14.41 | 14.51 | 14.36 | 14.48 | 5,410,543 | -0.07(-0.45%) |
Jun 12, 2015 | 14.58 | 14.68 | 14.49 | 14.55 | 3,700,064 | -0.12(-0.84%) |
Jun 11, 2015 | 14.70 | 14.73 | 14.55 | 14.67 | 3,832,524 | -0.01(-0.10%) |
Jun 10, 2015 | 14.51 | 14.70 | 14.46 | 14.68 | 2,369,741 | +0.22(+1.51%) |
Jun 09, 2015 | 14.54 | 14.57 | 14.29 | 14.47 | 3,931,871 | -0.07(-0.45%) |
Jun 08, 2015 | 14.69 | 14.73 | 14.53 | 14.53 | 2,530,652 | -0.17(-1.14%) |
Jun 05, 2015 | 14.68 | 14.77 | 14.53 | 14.70 | 3,676,005 | -0.01(-0.10%) |
Jun 04, 2015 | 14.92 | 15.00 | 14.69 | 14.71 | 2,868,419 | -0.31(-2.04%) |
Jun 03, 2015 | 14.95 | 15.07 | 14.84 | 15.02 | 1,515,008 | +0.08(+0.54%) |
Jun 02, 2015 | 14.83 | 15.03 | 14.81 | 14.94 | 2,185,468 | +0.07(+0.44%) |
Jun 01, 2015 | 14.89 | 14.94 | 14.72 | 14.87 | 2,272,226 | +0.01(+0.05%) |
May 29, 2015 | 14.94 | 15.01 | 14.79 | 14.87 | 3,462,161 | -0.07(-0.49%) |
May 28, 2015 | 15.02 | 15.05 | 14.85 | 14.94 | 3,669,921 | -0.08(-0.53%) |
May 27, 2015 | 14.95 | 15.05 | 14.83 | 15.02 | 4,275,989 | +0.07(+0.48%) |
May 26, 2015 | 15.10 | 15.15 | 14.85 | 14.95 | 2,894,913 | -0.20(-1.29%) |
May 22, 2015 | 15.19 | 15.14 | 15.14 | 15.14 | 4,856,470 | -0.07(-0.48%) |
May 21, 2015 | 15.13 | 15.35 | 15.04 | 15.21 | 3,938,144 | +0.08(+0.53%) |
May 20, 2015 | 15.21 | 15.25 | 15.10 | 15.13 | 8,057,383 | -0.03(-0.19%) |
May 19, 2015 | 15.45 | 15.45 | 15.15 | 15.16 | 3,511,455 | -0.22(-1.46%) |
May 18, 2015 | 15.26 | 15.43 | 15.15 | 15.39 | 4,834,119 | +0.13(+0.85%) |
May 15, 2015 | 15.33 | 15.39 | 15.22 | 15.26 | 4,442,936 | -0.04(-0.28%) |
May 14, 2015 | 15.17 | 15.34 | 15.15 | 15.30 | 3,228,205 | +0.25(+1.63%) |
May 13, 2015 | 15.08 | 15.16 | 14.97 | 15.05 | 4,898,075 | -0.04(-0.24%) |
May 12, 2015 | 15.11 | 15.14 | 14.90 | 15.09 | 4,542,641 | -0.13(-0.86%) |
May 11, 2015 | 15.20 | 15.40 | 15.20 | 15.22 | 8,003,667 | +0.01(+0.10%) |
May 08, 2015 | 15.18 | 15.29 | 15.08 | 15.21 | 3,484,393 | +0.22(+1.45%) |
May 07, 2015 | 14.94 | 15.12 | 14.86 | 14.99 | 4,615,962 | +0.02(+0.14%) |
May 06, 2015 | 15.16 | 15.17 | 14.85 | 14.97 | 5,906,727 | -0.11(-0.72%) |
May 05, 2015 | 15.20 | 15.40 | 15.06 | 15.08 | 5,522,917 | -0.17(-1.14%) |
May 04, 2015 | 15.24 | 15.40 | 15.24 | 15.25 | 3,863,730 | +0.04(+0.29%) |
May 01, 2015 | 15.20 | 15.22 | 15.09 | 15.21 | 7,147,735 | +0.12(+0.82%) |
Apr 30, 2015 | 15.02 | 15.29 | 14.97 | 15.08 | 8,349,074 | +0.07(+0.43%) |
Apr 29, 2015 | 15.20 | 15.31 | 15.00 | 15.02 | 6,726,265 | -0.22(-1.47%) |
Apr 28, 2015 | 15.00 | 15.27 | 14.80 | 15.24 | 8,087,300 | +0.19(+1.25%) |
Apr 27, 2015 | 15.76 | 15.79 | 15.00 | 15.05 | 11,580,921 | -0.72(-4.54%) |
Apr 24, 2015 | 15.86 | 15.91 | 15.71 | 15.77 | 9,365,165 | +0.46(+2.98%) |
Apr 23, 2015 | 15.44 | 15.48 | 15.26 | 15.31 | 6,971,885 | -0.13(-0.84%) |
Apr 22, 2015 | 15.31 | 15.47 | 15.15 | 15.45 | 6,159,453 | +0.14(+0.95%) |
Apr 21, 2015 | 15.19 | 15.39 | 15.13 | 15.30 | 7,756,637 | +0.20(+1.34%) |
Apr 20, 2015 | 15.17 | 15.18 | 14.99 | 15.10 | 10,381,647 | +0.02(+0.14%) |
Apr 17, 2015 | 15.13 | 15.18 | 14.95 | 15.08 | 5,753,905 | -0.17(-1.14%) |
Apr 16, 2015 | 15.45 | 15.45 | 15.25 | 15.25 | 8,982,334 | -0.20(-1.31%) |
Apr 15, 2015 | 15.72 | 15.73 | 15.42 | 15.45 | 5,119,639 | -0.22(-1.43%) |
Apr 14, 2015 | 15.60 | 15.69 | 15.46 | 15.68 | 3,948,272 | +0.04(+0.23%) |
Apr 13, 2015 | 15.61 | 15.86 | 15.52 | 15.64 | 5,089,306 | -0.14(-0.92%) |
Apr 10, 2015 | 15.73 | 15.81 | 15.65 | 15.79 | 3,550,576 | +0.04(+0.28%) |
Apr 09, 2015 | 15.87 | 15.90 | 15.67 | 15.74 | 3,357,969 | -0.13(-0.82%) |
Apr 08, 2015 | 15.83 | 15.92 | 15.79 | 15.87 | 2,887,116 | +0.10(+0.64%) |
Apr 07, 2015 | 16.04 | 16.04 | 15.74 | 15.77 | 2,955,769 | -0.25(-1.58%) |
Apr 06, 2015 | 15.90 | 16.08 | 15.85 | 16.02 | 3,626,307 | +0.01(+0.09%) |
Apr 02, 2015 | 15.92 | 16.01 | 16.01 | 16.01 | 3,590,988 | +0.12(+0.73%) |
Apr 01, 2015 | 15.95 | 16.00 | 15.76 | 15.89 | 3,002,926 | -0.12(-0.72%) |
Mar 31, 2015 | 15.96 | 16.24 | 15.88 | 16.01 | 4,495,984 | +0.01(+0.09%) |
Mar 30, 2015 | 16.05 | 16.12 | 15.89 | 15.99 | 3,968,172 | +0.03(+0.18%) |
Mar 27, 2015 | 15.73 | 16.01 | 15.71 | 15.97 | 5,768,489 | +0.22(+1.38%) |
Mar 26, 2015 | 15.59 | 15.78 | 15.52 | 15.75 | 3,735,418 | +0.07(+0.42%) |
Mar 25, 2015 | 15.95 | 16.04 | 15.67 | 15.68 | 6,128,766 | -0.27(-1.68%) |
Mar 24, 2015 | 15.92 | 15.98 | 15.76 | 15.95 | 5,404,560 | -0.01(-0.09%) |
Mar 23, 2015 | 15.99 | 16.05 | 15.91 | 15.97 | 2,558,381 | -0.02(-0.14%) |
Mar 20, 2015 | 15.92 | 16.05 | 15.87 | 15.99 | 4,009,491 | +0.13(+0.82%) |
Mar 19, 2015 | 15.83 | 15.90 | 15.73 | 15.86 | 2,649,623 | -0.01(-0.09%) |
Mar 18, 2015 | 15.70 | 15.91 | 15.46 | 15.87 | 4,398,486 | +0.17(+1.11%) |
Mar 17, 2015 | 15.76 | 15.76 | 15.64 | 15.70 | 2,351,499 | -0.16(-1.00%) |
Mar 16, 2015 | 15.65 | 15.86 | 15.60 | 15.86 | 3,073,905 | +0.27(+1.72%) |
Mar 13, 2015 | 15.70 | 15.70 | 15.45 | 15.59 | 2,643,050 | -0.12(-0.74%) |
Mar 12, 2015 | 15.53 | 15.71 | 15.48 | 15.71 | 4,334,582 | +0.27(+1.73%) |
Mar 11, 2015 | 15.73 | 15.73 | 15.39 | 15.44 | 5,019,217 | -0.25(-1.61%) |
Mar 10, 2015 | 15.71 | 15.76 | 15.60 | 15.69 | 3,947,093 | -0.12(-0.73%) |
Mar 09, 2015 | 15.78 | 15.86 | 15.62 | 15.81 | 6,768,813 | +0.06(+0.37%) |
Mar 06, 2015 | 15.86 | 15.92 | 15.65 | 15.75 | 3,386,667 | -0.19(-1.18%) |
Mar 05, 2015 | 16.26 | 16.26 | 15.93 | 15.94 | 3,754,560 | -0.27(-1.65%) |
Mar 04, 2015 | 16.23 | 16.28 | 16.16 | 16.20 | 4,207,847 | -0.04(-0.27%) |
Mar 03, 2015 | 16.20 | 16.30 | 16.07 | 16.25 | 4,079,979 | -0.04(-0.22%) |
Mar 02, 2015 | 16.12 | 16.40 | 16.12 | 16.28 | 5,862,098 | +0.14(+0.90%) |
Feb 27, 2015 | 16.28 | 16.36 | 16.12 | 16.14 | 5,411,494 | -0.12(-0.71%) |
Feb 26, 2015 | 16.21 | 16.28 | 16.13 | 16.26 | 2,961,572 | +0.07(+0.40%) |
Feb 25, 2015 | 16.20 | 16.33 | 16.05 | 16.19 | 3,700,570 | +0.01(+0.09%) |
Feb 24, 2015 | 16.20 | 16.24 | 16.02 | 16.18 | 3,908,045 | -0.03(-0.18%) |
Feb 23, 2015 | 16.10 | 16.23 | 16.05 | 16.20 | 2,651,117 | +0.06(+0.36%) |
Feb 20, 2015 | 16.01 | 16.16 | 15.87 | 16.15 | 8,789,309 | +0.09(+0.54%) |
Feb 19, 2015 | 16.02 | 16.15 | 15.95 | 16.06 | 2,818,616 | +0.04(+0.22%) |
Feb 18, 2015 | 16.02 | 16.15 | 15.99 | 16.02 | 3,655,173 | -0.06(-0.40%) |
Feb 17, 2015 | 15.90 | 16.13 | 15.90 | 16.09 | 8,859,769 | +0.18(+1.13%) |
Feb 13, 2015 | 15.36 | 15.91 | 15.91 | 15.91 | 9,508,477 | +0.68(+4.44%) |
Feb 12, 2015 | 15.00 | 15.30 | 14.98 | 15.23 | 3,854,453 | +0.26(+1.73%) |
Feb 11, 2015 | 15.00 | 15.02 | 14.85 | 14.97 | 4,000,125 | -0.03(-0.19%) |
Feb 10, 2015 | 15.05 | 15.11 | 14.79 | 15.00 | 5,692,680 | +0.01(+0.10%) |
Feb 09, 2015 | 14.63 | 15.02 | 14.61 | 14.99 | 3,108,462 | +0.26(+1.76%) |
Feb 06, 2015 | 15.01 | 15.05 | 14.68 | 14.73 | 3,743,514 | -0.29(-1.92%) |
Feb 05, 2015 | 14.84 | 15.03 | 14.76 | 15.02 | 3,753,873 | +0.20(+1.36%) |
Feb 04, 2015 | 14.82 | 14.97 | 14.74 | 14.82 | 3,573,197 | -0.02(-0.15%) |
Feb 03, 2015 | 14.64 | 14.84 | 14.56 | 14.84 | 4,560,146 | +0.30(+2.03%) |
Feb 02, 2015 | 14.40 | 14.55 | 14.05 | 14.54 | 4,245,222 | +0.19(+1.30%) |
Jan 30, 2015 | 14.46 | 14.61 | 14.32 | 14.35 | 5,094,048 | -0.24(-1.68%) |
Jan 29, 2015 | 14.23 | 14.61 | 14.02 | 14.60 | 5,585,209 | +0.38(+2.68%) |
Jan 28, 2015 | 14.76 | 14.76 | 14.21 | 14.22 | 6,230,623 | -0.44(-3.00%) |
Jan 27, 2015 | 14.70 | 14.89 | 14.67 | 14.66 | 4,733,935 | -0.28(-1.88%) |
Jan 26, 2015 | 14.77 | 15.00 | 14.71 | 14.94 | 3,028,023 | +0.12(+0.78%) |
Jan 23, 2015 | 15.02 | 15.07 | 14.75 | 14.82 | 3,442,592 | -0.19(-1.29%) |
Jan 22, 2015 | 14.69 | 15.05 | 14.56 | 15.02 | 6,043,165 | +0.45(+3.11%) |
Jan 21, 2015 | 14.17 | 14.59 | 14.13 | 14.56 | 4,522,407 | +0.32(+2.22%) |
Jan 20, 2015 | 14.22 | 14.28 | 14.04 | 14.25 | 4,457,061 | +0.01(+0.10%) |
Jan 16, 2015 | 14.12 | 14.25 | 14.10 | 14.23 | 5,817,565 | +0.08(+0.56%) |
Jan 15, 2015 | 14.48 | 14.54 | 14.05 | 14.15 | 6,801,174 | -0.30(-2.09%) |
Jan 14, 2015 | 14.38 | 14.49 | 14.25 | 14.46 | 3,566,186 | -0.13(-0.89%) |
Jan 13, 2015 | 14.70 | 14.86 | 14.40 | 14.59 | 4,596,112 | +0.06(+0.40%) |
Jan 12, 2015 | 14.60 | 14.68 | 14.38 | 14.53 | 2,495,510 | -0.08(-0.54%) |
Jan 09, 2015 | 14.82 | 14.82 | 14.57 | 14.61 | 6,573,449 | -0.19(-1.26%) |
Jan 08, 2015 | 14.28 | 14.80 | 14.25 | 14.79 | 6,963,148 | +0.66(+4.63%) |
Jan 07, 2015 | 13.89 | 14.14 | 13.75 | 14.14 | 4,911,850 | +0.36(+2.61%) |
Jan 06, 2015 | 14.13 | 14.26 | 13.68 | 13.78 | 13,752,341 | -0.38(-2.69%) |
Jan 05, 2015 | 14.52 | 14.52 | 14.11 | 14.16 | 4,276,706 | -0.42(-2.86%) |
Jan 02, 2015 | 15.01 | 15.01 | 14.44 | 14.58 | 3,649,273 | -0.37(-2.50%) |
Dec 31, 2014 | 14.99 | 14.95 | 14.95 | 14.95 | 6,397,187 | -0.01(-0.10%) |
Dec 30, 2014 | 14.95 | 15.12 | 14.95 | 14.97 | 2,922,096 | -0.03(-0.19%) |
Dec 29, 2014 | 14.82 | 15.02 | 14.82 | 15.00 | 6,708,102 | +0.12(+0.82%) |
Dec 26, 2014 | 14.82 | 14.92 | 14.78 | 14.87 | 1,209,510 | +0.12(+0.78%) |
Dec 24, 2014 | 14.82 | 14.76 | 14.76 | 14.76 | 1,517,722 | -0.04(-0.29%) |
Dec 23, 2014 | 14.56 | 14.85 | 14.54 | 14.80 | 2,351,753 | +0.30(+2.09%) |
Dec 22, 2014 | 14.46 | 14.59 | 14.42 | 14.50 | 2,693,018 | +0.04(+0.25%) |
Dec 19, 2014 | 14.37 | 14.56 | 14.33 | 14.46 | 5,994,810 | +0.14(+1.01%) |
Dec 18, 2014 | 14.27 | 14.33 | 14.15 | 14.32 | 3,658,690 | +0.22(+1.58%) |
Dec 17, 2014 | 13.89 | 14.11 | 13.84 | 14.10 | 4,121,013 | +0.29(+2.09%) |
Dec 16, 2014 | 13.92 | 14.10 | 13.81 | 13.81 | 3,656,394 | -0.14(-0.98%) |
Dec 15, 2014 | 14.12 | 14.15 | 13.80 | 13.94 | 4,066,805 | -0.14(-1.02%) |
Dec 12, 2014 | 14.36 | 14.41 | 14.08 | 14.09 | 4,687,508 | -0.42(-2.88%) |
Dec 11, 2014 | 14.56 | 14.68 | 14.46 | 14.51 | 3,019,239 | -0.01(-0.10%) |
Dec 10, 2014 | 14.69 | 14.74 | 14.48 | 14.52 | 4,243,438 | -0.19(-1.27%) |
Dec 09, 2014 | 14.47 | 14.71 | 14.44 | 14.71 | 2,458,549 | +0.14(+0.94%) |
Dec 08, 2014 | 14.79 | 14.84 | 14.53 | 14.57 | 3,199,607 | -0.22(-1.46%) |
Dec 05, 2014 | 14.76 | 14.87 | 14.74 | 14.79 | 2,289,212 | +0.02(+0.15%) |
Dec 04, 2014 | 14.74 | 14.80 | 14.67 | 14.77 | 1,945,929 | -0.01(-0.10%) |
Dec 03, 2014 | 14.74 | 14.82 | 14.70 | 14.78 | 2,678,805 | -0.01(-0.10%) |
Dec 02, 2014 | 14.64 | 14.82 | 14.60 | 14.79 | 2,995,957 | +0.22(+1.48%) |