Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.20 | 13.19 | 13.19 | 13.19 | 3,489,100 | -0.02(-0.15%) |
Dec 30, 2015 | 13.20 | 13.22 | 13.16 | 13.21 | 2,847,806 | -0.06(-0.45%) |
Dec 29, 2015 | 13.36 | 13.38 | 13.26 | 13.27 | 3,561,891 | -0.02(-0.15%) |
Dec 28, 2015 | 13.38 | 13.40 | 13.22 | 13.29 | 5,504,391 | -0.40(-2.92%) |
Dec 24, 2015 | 13.67 | 13.69 | 13.69 | 13.69 | 3,277,200 | +0.07(+0.51%) |
Dec 23, 2015 | 13.59 | 13.68 | 13.54 | 13.62 | 3,217,944 | +0.03(+0.22%) |
Dec 22, 2015 | 13.65 | 13.67 | 13.58 | 13.59 | 5,078,718 | +0.00(+0.00%) |
Dec 21, 2015 | 13.59 | 13.67 | 13.54 | 13.59 | 6,489,063 | +0.16(+1.23%) |
Dec 18, 2015 | 13.25 | 13.55 | 13.24 | 13.43 | 8,282,020 | +0.35(+2.64%) |
Dec 17, 2015 | 13.19 | 13.20 | 13.04 | 13.08 | 8,281,201 | -0.41(-3.04%) |
Dec 16, 2015 | 13.45 | 13.64 | 13.35 | 13.49 | 11,172,411 | +0.38(+2.90%) |
Dec 15, 2015 | 13.11 | 13.19 | 13.06 | 13.11 | 3,928,960 | +0.05(+0.38%) |
Dec 14, 2015 | 13.18 | 13.19 | 13.05 | 13.06 | 5,581,601 | -0.24(-1.80%) |
Dec 11, 2015 | 13.16 | 13.33 | 13.16 | 13.30 | 6,457,161 | -0.15(-1.12%) |
Dec 10, 2015 | 13.46 | 13.52 | 13.45 | 13.45 | 3,923,019 | -0.04(-0.30%) |
Dec 09, 2015 | 13.64 | 13.66 | 13.47 | 13.49 | 3,333,896 | -0.02(-0.15%) |
Dec 08, 2015 | 13.61 | 13.63 | 13.46 | 13.51 | 4,888,785 | -0.11(-0.81%) |
Dec 07, 2015 | 13.79 | 13.81 | 13.58 | 13.62 | 5,826,749 | -0.25(-1.80%) |
Dec 04, 2015 | 13.66 | 13.94 | 13.63 | 13.87 | 14,759,806 | +0.41(+3.05%) |
Dec 03, 2015 | 13.43 | 13.51 | 13.32 | 13.46 | 8,244,532 | +0.09(+0.67%) |
Dec 02, 2015 | 13.44 | 13.45 | 13.28 | 13.37 | 6,456,253 | -0.14(-1.04%) |
Dec 01, 2015 | 13.52 | 13.53 | 13.43 | 13.51 | 4,045,140 | +0.07(+0.52%) |
Nov 30, 2015 | 13.45 | 13.50 | 13.40 | 13.44 | 4,607,915 | -0.02(-0.15%) |
Nov 27, 2015 | 13.37 | 13.51 | 13.36 | 13.46 | 3,576,143 | -0.06(-0.44%) |
Nov 25, 2015 | 13.44 | 13.52 | 13.52 | 13.52 | 4,792,400 | +0.01(+0.07%) |
Nov 24, 2015 | 13.56 | 13.65 | 13.50 | 13.51 | 4,540,124 | +0.06(+0.45%) |
Nov 23, 2015 | 13.41 | 13.55 | 13.40 | 13.45 | 4,372,958 | -0.05(-0.37%) |
Nov 20, 2015 | 13.59 | 13.60 | 13.43 | 13.50 | 4,750,807 | -0.12(-0.88%) |
Nov 19, 2015 | 13.61 | 13.75 | 13.59 | 13.62 | 4,444,899 | +0.10(+0.74%) |
Nov 18, 2015 | 13.49 | 13.57 | 13.39 | 13.52 | 4,427,393 | -0.03(-0.22%) |
Nov 17, 2015 | 13.63 | 13.63 | 13.47 | 13.55 | 6,076,841 | -0.05(-0.37%) |
Nov 16, 2015 | 13.62 | 13.63 | 13.55 | 13.60 | 3,270,298 | +0.01(+0.07%) |
Nov 13, 2015 | 13.57 | 13.60 | 13.53 | 13.59 | 3,801,097 | -0.05(-0.37%) |
Nov 12, 2015 | 13.59 | 13.83 | 13.54 | 13.64 | 6,346,760 | +0.00(+0.00%) |
Nov 11, 2015 | 13.71 | 13.73 | 13.61 | 13.64 | 4,181,633 | -0.12(-0.87%) |
Nov 10, 2015 | 13.69 | 13.80 | 13.65 | 13.76 | 5,991,414 | -0.13(-0.94%) |
Nov 09, 2015 | 13.97 | 13.97 | 13.78 | 13.89 | 6,610,403 | -0.19(-1.35%) |
Nov 06, 2015 | 14.11 | 14.13 | 14.04 | 14.08 | 4,294,157 | -0.22(-1.54%) |
Nov 05, 2015 | 14.31 | 14.38 | 14.25 | 14.30 | 4,273,870 | -0.08(-0.56%) |
Nov 04, 2015 | 14.56 | 14.57 | 14.38 | 14.38 | 5,094,379 | -0.20(-1.37%) |
Nov 03, 2015 | 14.61 | 14.64 | 14.52 | 14.58 | 3,991,081 | -0.14(-0.95%) |
Nov 02, 2015 | 14.66 | 14.75 | 14.56 | 14.72 | 4,228,989 | -0.08(-0.54%) |
Oct 30, 2015 | 14.87 | 14.88 | 14.77 | 14.80 | 3,349,709 | -0.08(-0.54%) |
Oct 29, 2015 | 14.99 | 15.06 | 14.82 | 14.88 | 7,048,944 | -0.38(-2.49%) |
Oct 28, 2015 | 15.37 | 15.60 | 15.00 | 15.26 | 11,486,053 | +0.13(+0.86%) |
Oct 27, 2015 | 15.11 | 15.21 | 15.07 | 15.13 | 2,331,485 | +0.02(+0.13%) |
Oct 26, 2015 | 15.20 | 15.23 | 15.11 | 15.11 | 3,310,727 | -0.01(-0.07%) |
Oct 23, 2015 | 15.12 | 15.16 | 14.99 | 15.12 | 4,063,739 | +0.01(+0.07%) |
Oct 22, 2015 | 15.06 | 15.19 | 15.04 | 15.11 | 3,391,738 | +0.12(+0.80%) |
Oct 21, 2015 | 15.02 | 15.03 | 14.91 | 14.99 | 5,063,179 | -0.20(-1.32%) |
Oct 20, 2015 | 15.13 | 15.23 | 15.02 | 15.19 | 5,286,977 | +0.08(+0.53%) |
Oct 19, 2015 | 15.22 | 15.24 | 15.02 | 15.11 | 4,037,672 | -0.17(-1.11%) |
Oct 16, 2015 | 15.37 | 15.41 | 15.27 | 15.28 | 4,208,065 | -0.11(-0.71%) |
Oct 15, 2015 | 15.35 | 15.45 | 15.31 | 15.39 | 4,884,481 | -0.03(-0.19%) |
Oct 14, 2015 | 15.33 | 15.45 | 15.30 | 15.42 | 7,027,094 | +0.26(+1.72%) |
Oct 13, 2015 | 15.16 | 15.26 | 15.15 | 15.16 | 3,445,022 | +0.03(+0.20%) |
Oct 12, 2015 | 15.31 | 15.32 | 15.08 | 15.13 | 4,290,059 | +0.01(+0.07%) |
Oct 09, 2015 | 15.11 | 15.16 | 15.00 | 15.12 | 4,467,110 | +0.13(+0.87%) |
Oct 08, 2015 | 14.90 | 15.13 | 14.89 | 14.99 | 8,935,256 | -0.30(-1.96%) |
Oct 07, 2015 | 15.19 | 15.38 | 15.14 | 15.29 | 6,780,144 | +0.22(+1.46%) |
Oct 06, 2015 | 15.14 | 15.35 | 15.06 | 15.07 | 11,190,187 | +0.18(+1.21%) |
Oct 05, 2015 | 14.92 | 14.99 | 14.77 | 14.89 | 10,014,490 | +0.34(+2.34%) |
Oct 02, 2015 | 14.21 | 14.61 | 14.20 | 14.55 | 12,462,900 | +0.65(+4.68%) |
Oct 01, 2015 | 13.98 | 14.04 | 13.83 | 13.90 | 4,069,093 | +0.03(+0.22%) |
Sep 30, 2015 | 13.87 | 14.09 | 13.81 | 13.87 | 5,062,600 | -0.10(-0.72%) |
Sep 29, 2015 | 13.90 | 14.06 | 13.90 | 13.97 | 3,000,730 | +0.03(+0.22%) |
Sep 28, 2015 | 13.95 | 13.99 | 13.85 | 13.94 | 5,996,113 | -0.46(-3.19%) |
Sep 25, 2015 | 14.44 | 14.51 | 14.35 | 14.40 | 3,181,243 | -0.03(-0.21%) |
Sep 24, 2015 | 14.23 | 14.51 | 14.21 | 14.43 | 7,257,669 | +0.31(+2.20%) |
Sep 23, 2015 | 14.24 | 14.26 | 14.10 | 14.12 | 2,497,981 | -0.02(-0.14%) |
Sep 22, 2015 | 14.16 | 14.16 | 14.07 | 14.14 | 4,494,169 | -0.35(-2.42%) |
Sep 21, 2015 | 14.49 | 14.56 | 14.47 | 14.49 | 3,384,945 | +0.02(+0.14%) |
Sep 18, 2015 | 14.60 | 14.62 | 14.41 | 14.47 | 4,859,538 | +0.05(+0.35%) |
Sep 17, 2015 | 14.22 | 14.58 | 14.21 | 14.42 | 8,661,580 | +0.20(+1.41%) |
Sep 16, 2015 | 14.05 | 14.29 | 14.04 | 14.22 | 7,054,712 | +0.45(+3.27%) |
Sep 15, 2015 | 13.68 | 13.78 | 13.67 | 13.77 | 2,419,264 | -0.02(-0.15%) |
Sep 14, 2015 | 13.77 | 13.81 | 13.70 | 13.79 | 3,020,157 | -0.16(-1.15%) |
Sep 11, 2015 | 13.78 | 13.98 | 13.64 | 13.95 | 4,777,690 | -0.04(-0.29%) |
Sep 10, 2015 | 14.15 | 14.16 | 13.97 | 13.99 | 3,269,475 | +0.06(+0.43%) |
Sep 09, 2015 | 14.00 | 14.08 | 13.92 | 13.93 | 3,114,387 | -0.19(-1.35%) |
Sep 08, 2015 | 14.07 | 14.22 | 13.94 | 14.12 | 5,128,180 | +0.20(+1.44%) |
Sep 04, 2015 | 13.89 | 13.92 | 13.92 | 13.92 | 3,771,900 | -0.10(-0.71%) |
Sep 03, 2015 | 13.99 | 14.29 | 13.95 | 14.02 | 5,344,337 | +0.00(+0.00%) |
Sep 02, 2015 | 14.05 | 14.17 | 13.79 | 14.02 | 5,546,495 | +0.08(+0.57%) |
Sep 01, 2015 | 13.99 | 14.03 | 13.86 | 13.94 | 4,031,065 | -0.05(-0.36%) |
Aug 31, 2015 | 13.84 | 14.03 | 13.76 | 13.99 | 4,112,633 | +0.07(+0.50%) |
Aug 28, 2015 | 13.83 | 14.03 | 13.80 | 13.92 | 4,936,597 | +0.12(+0.87%) |
Aug 27, 2015 | 13.57 | 13.96 | 13.52 | 13.80 | 7,998,945 | +0.24(+1.77%) |
Aug 26, 2015 | 13.57 | 13.58 | 13.35 | 13.56 | 12,368,597 | -0.43(-3.07%) |
Aug 25, 2015 | 14.13 | 14.14 | 13.91 | 13.99 | 6,676,420 | -0.14(-0.99%) |
Aug 24, 2015 | 14.06 | 14.46 | 14.02 | 14.13 | 11,822,648 | -0.48(-3.29%) |
Aug 21, 2015 | 14.70 | 14.73 | 14.45 | 14.61 | 6,548,486 | -0.17(-1.15%) |
Aug 20, 2015 | 14.85 | 14.89 | 14.77 | 14.78 | 5,575,118 | +0.21(+1.44%) |
Aug 19, 2015 | 14.40 | 14.66 | 14.40 | 14.57 | 5,612,491 | +0.35(+2.46%) |
Aug 18, 2015 | 14.16 | 14.25 | 14.06 | 14.22 | 7,680,786 | -0.41(-2.80%) |
Aug 17, 2015 | 14.69 | 14.71 | 14.59 | 14.63 | 2,270,376 | +0.08(+0.55%) |
Aug 14, 2015 | 14.80 | 14.92 | 14.49 | 14.55 | 4,819,083 | -0.16(-1.09%) |
Aug 13, 2015 | 14.71 | 14.79 | 14.64 | 14.71 | 4,182,393 | -0.11(-0.74%) |
Aug 12, 2015 | 14.73 | 14.90 | 14.73 | 14.82 | 7,833,171 | +0.18(+1.23%) |
Aug 11, 2015 | 14.61 | 14.65 | 14.50 | 14.64 | 5,109,430 | +0.10(+0.69%) |
Aug 10, 2015 | 14.25 | 14.72 | 14.23 | 14.54 | 9,811,340 | +0.43(+3.05%) |
Aug 07, 2015 | 14.13 | 14.35 | 14.10 | 14.11 | 5,262,245 | +0.12(+0.86%) |
Aug 06, 2015 | 13.94 | 14.12 | 13.94 | 13.99 | 3,514,796 | +0.04(+0.29%) |
Aug 05, 2015 | 13.95 | 14.05 | 13.88 | 13.95 | 3,854,632 | +0.03(+0.22%) |
Aug 04, 2015 | 13.93 | 13.99 | 13.86 | 13.92 | 3,003,188 | +0.05(+0.36%) |
Aug 03, 2015 | 14.05 | 14.07 | 13.78 | 13.87 | 6,657,532 | -0.21(-1.49%) |
Jul 31, 2015 | 14.27 | 14.34 | 14.04 | 14.08 | 6,035,355 | -0.01(-0.07%) |
Jul 30, 2015 | 14.07 | 14.18 | 14.04 | 14.09 | 3,737,833 | -0.06(-0.42%) |
Jul 29, 2015 | 14.05 | 14.25 | 14.00 | 14.15 | 7,051,453 | +0.13(+0.93%) |
Jul 28, 2015 | 14.01 | 14.06 | 13.99 | 14.02 | 5,756,465 | +0.10(+0.72%) |
Jul 27, 2015 | 14.00 | 14.09 | 13.90 | 13.92 | 4,164,832 | -0.10(-0.71%) |
Jul 24, 2015 | 13.79 | 14.08 | 13.73 | 14.02 | 8,949,372 | +0.02(+0.14%) |
Jul 23, 2015 | 14.13 | 14.15 | 13.93 | 14.00 | 5,446,413 | -0.14(-0.99%) |
Jul 22, 2015 | 14.04 | 14.24 | 14.00 | 14.14 | 4,751,815 | +0.00(+0.00%) |
Jul 21, 2015 | 14.16 | 14.30 | 14.10 | 14.14 | 5,767,542 | +0.09(+0.64%) |
Jul 20, 2015 | 14.16 | 14.35 | 14.03 | 14.05 | 9,662,889 | -0.18(-1.26%) |
Jul 17, 2015 | 14.27 | 14.29 | 14.19 | 14.23 | 5,776,004 | -0.12(-0.84%) |
Jul 16, 2015 | 14.35 | 14.50 | 14.32 | 14.35 | 6,071,573 | -0.08(-0.55%) |
Jul 15, 2015 | 14.39 | 14.47 | 14.36 | 14.43 | 7,194,246 | -0.26(-1.77%) |
Jul 14, 2015 | 14.77 | 14.78 | 14.63 | 14.69 | 4,729,794 | -0.12(-0.81%) |
Jul 13, 2015 | 14.69 | 14.85 | 14.65 | 14.81 | 4,458,950 | -0.07(-0.47%) |
Jul 10, 2015 | 14.78 | 14.96 | 14.74 | 14.88 | 7,254,144 | +0.12(+0.81%) |
Jul 09, 2015 | 14.84 | 14.86 | 14.66 | 14.76 | 7,441,166 | +0.30(+2.07%) |
Jul 08, 2015 | 14.50 | 14.59 | 14.41 | 14.46 | 8,964,253 | +0.03(+0.21%) |
Jul 07, 2015 | 14.56 | 14.58 | 14.03 | 14.43 | 24,143,920 | -0.56(-3.74%) |
Jul 06, 2015 | 14.89 | 15.15 | 14.87 | 14.99 | 4,410,526 | +0.04(+0.27%) |
Jul 02, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 4,405,500 | +0.05(+0.34%) |
Jul 01, 2015 | 14.91 | 14.99 | 14.86 | 14.90 | 5,470,540 | -0.13(-0.86%) |
Jun 30, 2015 | 14.93 | 15.18 | 14.80 | 15.03 | 10,391,558 | +0.00(+0.00%) |
Jun 29, 2015 | 15.11 | 15.14 | 15.00 | 15.03 | 6,983,162 | -0.08(-0.53%) |
Jun 26, 2015 | 15.05 | 15.13 | 15.01 | 15.11 | 4,754,165 | -0.06(-0.40%) |
Jun 25, 2015 | 15.11 | 15.20 | 15.10 | 15.17 | 4,995,700 | -0.02(-0.13%) |
Jun 24, 2015 | 15.18 | 15.23 | 15.13 | 15.19 | 3,689,409 | +0.05(+0.33%) |
Jun 23, 2015 | 15.15 | 15.22 | 15.07 | 15.14 | 9,716,727 | -0.35(-2.26%) |
Jun 22, 2015 | 15.35 | 15.55 | 15.34 | 15.49 | 5,014,098 | +0.07(+0.45%) |
Jun 19, 2015 | 15.46 | 15.49 | 15.20 | 15.42 | 6,101,229 | -0.04(-0.26%) |
Jun 18, 2015 | 15.69 | 15.70 | 15.42 | 15.46 | 7,597,683 | +0.01(+0.06%) |
Jun 17, 2015 | 15.34 | 15.56 | 15.26 | 15.45 | 7,995,798 | +0.13(+0.85%) |
Jun 16, 2015 | 15.26 | 15.34 | 15.20 | 15.32 | 3,859,822 | -0.08(-0.52%) |
Jun 15, 2015 | 15.29 | 15.56 | 15.29 | 15.40 | 7,009,641 | +0.15(+0.98%) |
Jun 12, 2015 | 15.21 | 15.26 | 15.17 | 15.25 | 4,867,021 | -0.08(-0.52%) |
Jun 11, 2015 | 15.29 | 15.36 | 15.17 | 15.33 | 3,780,759 | +0.01(+0.07%) |
Jun 10, 2015 | 15.46 | 15.46 | 15.28 | 15.32 | 4,895,574 | +0.03(+0.20%) |
Jun 09, 2015 | 15.36 | 15.39 | 15.27 | 15.29 | 4,774,914 | -0.03(-0.20%) |
Jun 08, 2015 | 15.35 | 15.37 | 15.23 | 15.32 | 6,149,255 | -0.07(-0.45%) |
Jun 05, 2015 | 15.30 | 15.48 | 15.29 | 15.39 | 6,930,892 | -0.09(-0.58%) |
Jun 04, 2015 | 15.57 | 15.62 | 15.45 | 15.48 | 11,924,604 | -0.35(-2.21%) |
Jun 03, 2015 | 15.88 | 15.93 | 15.70 | 15.83 | 6,774,120 | -0.24(-1.49%) |
Jun 02, 2015 | 16.01 | 16.11 | 15.98 | 16.07 | 4,705,263 | +0.07(+0.44%) |
Jun 01, 2015 | 16.24 | 16.42 | 15.95 | 16.00 | 9,324,002 | +0.01(+0.06%) |
May 29, 2015 | 16.02 | 16.08 | 15.96 | 15.99 | 3,200,853 | +0.02(+0.13%) |
May 28, 2015 | 15.96 | 15.99 | 15.82 | 15.97 | 4,235,790 | +0.01(+0.06%) |
May 27, 2015 | 15.96 | 16.02 | 15.92 | 15.96 | 3,721,841 | -0.06(-0.37%) |
May 26, 2015 | 16.01 | 16.16 | 15.98 | 16.02 | 6,756,962 | -0.32(-1.96%) |
May 22, 2015 | 16.33 | 16.34 | 16.34 | 16.34 | 3,683,300 | -0.05(-0.31%) |
May 21, 2015 | 16.35 | 16.45 | 16.34 | 16.39 | 2,663,061 | +0.02(+0.12%) |
May 20, 2015 | 16.44 | 16.53 | 16.33 | 16.37 | 4,372,152 | -0.01(-0.06%) |
May 19, 2015 | 16.65 | 16.67 | 16.14 | 16.38 | 9,878,024 | -0.51(-3.02%) |
May 18, 2015 | 16.91 | 16.96 | 16.80 | 16.89 | 4,939,908 | +0.14(+0.84%) |
May 15, 2015 | 16.70 | 16.81 | 16.66 | 16.75 | 5,022,421 | +0.10(+0.60%) |
May 14, 2015 | 16.70 | 16.80 | 16.60 | 16.65 | 9,164,485 | +0.30(+1.83%) |
May 13, 2015 | 16.31 | 16.47 | 16.25 | 16.35 | 17,715,846 | +0.54(+3.42%) |
May 12, 2015 | 15.64 | 15.88 | 15.64 | 15.81 | 5,070,862 | +0.24(+1.54%) |
May 11, 2015 | 15.76 | 15.84 | 15.50 | 15.57 | 4,685,040 | -0.19(-1.21%) |
May 08, 2015 | 15.77 | 15.78 | 15.63 | 15.76 | 4,352,197 | +0.16(+1.03%) |
May 07, 2015 | 15.74 | 15.76 | 15.58 | 15.60 | 3,675,423 | -0.17(-1.08%) |
May 06, 2015 | 15.90 | 15.93 | 15.72 | 15.77 | 5,217,870 | -0.04(-0.25%) |
May 05, 2015 | 15.94 | 15.96 | 15.79 | 15.81 | 4,542,671 | +0.11(+0.70%) |
May 04, 2015 | 15.92 | 15.95 | 15.67 | 15.70 | 6,909,813 | +0.23(+1.49%) |
May 01, 2015 | 15.35 | 15.49 | 15.25 | 15.47 | 4,877,236 | +0.04(+0.26%) |
Apr 30, 2015 | 15.29 | 15.49 | 15.12 | 15.43 | 11,330,249 | -0.38(-2.40%) |
Apr 29, 2015 | 15.94 | 15.99 | 15.78 | 15.81 | 6,737,957 | -0.06(-0.38%) |
Apr 28, 2015 | 15.71 | 15.96 | 15.71 | 15.87 | 7,710,747 | +0.21(+1.34%) |
Apr 27, 2015 | 15.31 | 15.76 | 15.28 | 15.66 | 11,178,009 | +0.60(+3.98%) |
Apr 24, 2015 | 15.12 | 15.15 | 14.93 | 15.06 | 6,116,450 | -0.15(-0.99%) |
Apr 23, 2015 | 15.11 | 15.25 | 15.07 | 15.21 | 4,905,112 | +0.10(+0.66%) |
Apr 22, 2015 | 15.25 | 15.28 | 15.02 | 15.11 | 6,182,631 | -0.21(-1.37%) |
Apr 21, 2015 | 15.29 | 15.40 | 15.23 | 15.32 | 3,319,479 | +0.03(+0.20%) |
Apr 20, 2015 | 15.36 | 15.36 | 15.18 | 15.29 | 6,082,026 | -0.27(-1.74%) |
Apr 17, 2015 | 15.61 | 15.65 | 15.52 | 15.56 | 3,606,794 | -0.01(-0.06%) |
Apr 16, 2015 | 15.69 | 15.73 | 15.44 | 15.57 | 5,126,990 | -0.06(-0.38%) |
Apr 15, 2015 | 15.52 | 15.70 | 15.47 | 15.63 | 3,590,691 | +0.12(+0.77%) |
Apr 14, 2015 | 15.53 | 15.66 | 15.49 | 15.51 | 4,082,635 | -0.09(-0.58%) |
Apr 13, 2015 | 15.63 | 15.66 | 15.58 | 15.60 | 3,809,082 | -0.17(-1.08%) |
Apr 10, 2015 | 15.88 | 15.95 | 15.68 | 15.77 | 6,341,733 | +0.26(+1.68%) |
Apr 09, 2015 | 15.50 | 15.58 | 15.44 | 15.51 | 8,648,622 | -0.30(-1.90%) |
Apr 08, 2015 | 16.08 | 16.09 | 15.69 | 15.81 | 6,865,220 | -0.34(-2.11%) |
Apr 07, 2015 | 16.14 | 16.17 | 16.06 | 16.15 | 3,087,457 | -0.12(-0.74%) |
Apr 06, 2015 | 16.45 | 16.57 | 16.24 | 16.27 | 5,948,234 | +0.25(+1.56%) |
Apr 02, 2015 | 16.05 | 16.02 | 16.02 | 16.02 | 5,718,500 | -0.21(-1.29%) |
Apr 01, 2015 | 16.00 | 16.35 | 16.00 | 16.23 | 6,469,635 | +0.30(+1.88%) |
Mar 31, 2015 | 15.94 | 16.11 | 15.85 | 15.93 | 5,294,285 | -0.05(-0.31%) |
Mar 30, 2015 | 16.06 | 16.07 | 15.91 | 15.98 | 6,812,409 | -0.24(-1.48%) |
Mar 27, 2015 | 16.35 | 16.36 | 16.13 | 16.22 | 5,036,611 | -0.08(-0.49%) |
Mar 26, 2015 | 16.35 | 16.41 | 16.26 | 16.30 | 5,378,469 | +0.06(+0.37%) |
Mar 25, 2015 | 16.36 | 16.39 | 16.21 | 16.24 | 3,933,673 | -0.04(-0.25%) |
Mar 24, 2015 | 16.22 | 16.28 | 16.08 | 16.28 | 5,265,355 | -0.02(-0.12%) |
Mar 23, 2015 | 16.12 | 16.36 | 16.08 | 16.30 | 10,519,276 | +0.30(+1.88%) |
Mar 20, 2015 | 15.61 | 16.17 | 15.59 | 16.00 | 14,795,334 | +0.56(+3.63%) |
Mar 19, 2015 | 15.25 | 15.50 | 15.22 | 15.44 | 6,066,720 | +0.08(+0.52%) |
Mar 18, 2015 | 14.86 | 15.38 | 14.81 | 15.36 | 10,473,689 | +0.46(+3.09%) |
Mar 17, 2015 | 14.76 | 15.07 | 14.75 | 14.90 | 5,179,201 | -0.09(-0.60%) |
Mar 16, 2015 | 15.04 | 15.04 | 14.84 | 14.99 | 4,685,060 | +0.09(+0.60%) |
Mar 13, 2015 | 14.92 | 14.95 | 14.82 | 14.90 | 3,739,343 | -0.02(-0.13%) |
Mar 12, 2015 | 14.96 | 14.98 | 14.82 | 14.92 | 3,716,321 | +0.08(+0.54%) |
Mar 11, 2015 | 14.96 | 14.96 | 14.63 | 14.84 | 10,639,924 | -0.18(-1.20%) |
Mar 10, 2015 | 15.10 | 15.17 | 14.98 | 15.02 | 5,889,042 | -0.08(-0.53%) |
Mar 09, 2015 | 15.16 | 15.20 | 15.10 | 15.10 | 4,080,442 | -0.09(-0.59%) |
Mar 06, 2015 | 15.21 | 15.26 | 15.10 | 15.19 | 9,729,786 | -0.34(-2.19%) |
Mar 05, 2015 | 15.55 | 15.66 | 15.46 | 15.53 | 4,671,878 | +0.04(+0.26%) |
Mar 04, 2015 | 15.59 | 15.58 | 15.39 | 15.49 | 6,199,196 | -0.09(-0.58%) |
Mar 03, 2015 | 15.75 | 15.85 | 15.53 | 15.58 | 6,843,057 | -0.08(-0.51%) |
Mar 02, 2015 | 15.86 | 15.89 | 15.65 | 15.66 | 6,428,966 | -0.21(-1.32%) |
Feb 27, 2015 | 15.94 | 15.96 | 15.84 | 15.87 | 4,137,606 | +0.03(+0.19%) |
Feb 26, 2015 | 16.01 | 16.03 | 15.81 | 15.84 | 3,964,222 | +0.01(+0.06%) |
Feb 25, 2015 | 15.83 | 15.86 | 15.74 | 15.83 | 5,358,239 | +0.27(+1.74%) |
Feb 24, 2015 | 15.57 | 15.79 | 15.40 | 15.56 | 8,056,015 | -0.07(-0.45%) |
Feb 23, 2015 | 15.71 | 15.90 | 15.56 | 15.63 | 6,310,088 | +0.09(+0.58%) |
Feb 20, 2015 | 15.73 | 15.79 | 15.50 | 15.54 | 7,582,840 | -0.16(-1.02%) |
Feb 19, 2015 | 15.80 | 15.86 | 15.65 | 15.70 | 7,418,214 | -0.05(-0.32%) |
Feb 18, 2015 | 15.74 | 15.90 | 15.57 | 15.75 | 10,095,106 | -0.08(-0.51%) |
Feb 17, 2015 | 15.75 | 15.84 | 15.61 | 15.83 | 15,673,539 | -0.71(-4.29%) |
Feb 13, 2015 | 16.52 | 16.54 | 16.54 | 16.54 | 7,132,100 | +0.39(+2.41%) |
Feb 12, 2015 | 16.15 | 16.22 | 16.03 | 16.15 | 4,934,178 | +0.07(+0.44%) |
Feb 11, 2015 | 16.22 | 16.23 | 16.02 | 16.08 | 4,645,053 | -0.11(-0.68%) |
Feb 10, 2015 | 16.22 | 16.38 | 16.13 | 16.19 | 5,524,858 | -0.13(-0.80%) |
Feb 09, 2015 | 16.23 | 16.40 | 16.22 | 16.32 | 3,940,868 | +0.29(+1.81%) |
Feb 06, 2015 | 16.18 | 16.25 | 15.85 | 16.03 | 12,120,085 | -0.55(-3.32%) |
Feb 05, 2015 | 16.39 | 16.60 | 16.27 | 16.58 | 6,263,770 | -0.05(-0.30%) |
Feb 04, 2015 | 16.68 | 16.92 | 16.62 | 16.63 | 6,884,838 | +0.08(+0.48%) |
Feb 03, 2015 | 16.58 | 16.75 | 16.35 | 16.55 | 7,276,660 | +0.08(+0.49%) |
Feb 02, 2015 | 16.40 | 16.61 | 16.35 | 16.47 | 5,849,862 | -0.07(-0.42%) |
Jan 30, 2015 | 16.17 | 16.59 | 16.17 | 16.54 | 8,490,990 | +0.30(+1.85%) |
Jan 29, 2015 | 16.73 | 16.74 | 16.03 | 16.24 | 17,818,120 | -0.99(-5.75%) |
Jan 28, 2015 | 17.23 | 17.39 | 17.18 | 17.23 | 5,280,201 | -0.10(-0.58%) |
Jan 27, 2015 | 17.19 | 17.43 | 17.18 | 17.33 | 5,610,134 | +0.20(+1.17%) |
Jan 26, 2015 | 17.36 | 17.38 | 17.11 | 17.13 | 8,147,767 | -0.38(-2.17%) |
Jan 23, 2015 | 17.48 | 17.57 | 17.33 | 17.51 | 6,373,861 | -0.10(-0.57%) |
Jan 22, 2015 | 17.58 | 17.69 | 17.40 | 17.61 | 8,309,019 | +0.24(+1.38%) |
Jan 21, 2015 | 17.65 | 17.69 | 17.41 | 17.37 | 13,767,501 | +0.19(+1.11%) |
Jan 20, 2015 | 17.06 | 17.26 | 17.01 | 17.18 | 10,873,120 | +0.23(+1.36%) |
Jan 16, 2015 | 16.42 | 17.09 | 16.40 | 16.95 | 22,232,410 | +0.80(+4.95%) |
Jan 15, 2015 | 16.33 | 16.48 | 16.11 | 16.15 | 10,885,434 | +0.02(+0.12%) |
Jan 14, 2015 | 16.23 | 16.36 | 16.12 | 16.13 | 7,356,144 | -0.16(-0.98%) |
Jan 13, 2015 | 16.36 | 16.47 | 16.18 | 16.29 | 15,535,246 | +0.42(+2.65%) |
Jan 12, 2015 | 15.82 | 15.94 | 15.76 | 15.87 | 5,517,199 | +0.10(+0.63%) |
Jan 09, 2015 | 15.71 | 15.92 | 15.68 | 15.77 | 4,402,051 | +0.13(+0.83%) |
Jan 08, 2015 | 15.84 | 15.95 | 15.61 | 15.64 | 5,063,469 | -0.21(-1.32%) |
Jan 07, 2015 | 15.70 | 15.95 | 15.68 | 15.85 | 8,128,729 | +0.02(+0.13%) |
Jan 06, 2015 | 15.59 | 16.01 | 15.54 | 15.83 | 9,966,290 | +0.33(+2.13%) |
Jan 05, 2015 | 15.34 | 15.57 | 15.23 | 15.50 | 9,531,493 | +0.39(+2.58%) |