Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.74 | 16.83 | 16.42 | 16.42 | 154,417 | -0.35(-2.10%) |
Oct 29, 2015 | 16.54 | 16.80 | 16.49 | 16.77 | 185,604 | +0.19(+1.12%) |
Oct 28, 2015 | 16.29 | 16.61 | 16.14 | 16.59 | 257,949 | +0.38(+2.35%) |
Oct 27, 2015 | 16.29 | 16.31 | 15.96 | 16.21 | 366,958 | -0.11(-0.70%) |
Oct 26, 2015 | 16.90 | 16.90 | 16.32 | 16.32 | 303,974 | -0.61(-3.59%) |
Oct 23, 2015 | 17.43 | 17.43 | 16.84 | 16.93 | 285,172 | -0.41(-2.39%) |
Oct 22, 2015 | 17.14 | 17.34 | 16.99 | 17.34 | 322,878 | +0.35(+2.06%) |
Oct 21, 2015 | 17.31 | 17.31 | 16.99 | 16.99 | 216,833 | -0.30(-1.73%) |
Oct 20, 2015 | 17.17 | 17.32 | 17.10 | 17.29 | 349,759 | +0.06(+0.33%) |
Oct 19, 2015 | 17.09 | 17.26 | 17.09 | 17.24 | 181,218 | +0.09(+0.54%) |
Oct 16, 2015 | 17.29 | 17.34 | 17.14 | 17.14 | 204,485 | -0.14(-0.83%) |
Oct 15, 2015 | 16.96 | 17.31 | 16.95 | 17.29 | 188,496 | +0.36(+2.11%) |
Oct 14, 2015 | 16.98 | 17.10 | 16.89 | 16.93 | 166,169 | -0.08(-0.46%) |
Oct 13, 2015 | 17.02 | 17.19 | 16.85 | 17.01 | 248,039 | -0.14(-0.83%) |
Oct 12, 2015 | 17.30 | 17.40 | 17.06 | 17.15 | 191,721 | -0.11(-0.66%) |
Oct 09, 2015 | 17.15 | 17.31 | 17.12 | 17.26 | 306,763 | +0.16(+0.96%) |
Oct 08, 2015 | 16.75 | 17.14 | 16.66 | 17.10 | 227,988 | +0.29(+1.74%) |
Oct 07, 2015 | 16.51 | 16.81 | 16.46 | 16.81 | 252,950 | +0.39(+2.39%) |
Oct 06, 2015 | 16.33 | 16.64 | 16.21 | 16.41 | 289,916 | +0.11(+0.70%) |
Oct 05, 2015 | 15.73 | 16.34 | 15.64 | 16.30 | 302,088 | +0.54(+3.40%) |
Oct 02, 2015 | 15.54 | 15.76 | 15.34 | 15.76 | 379,492 | +0.12(+0.78%) |
Oct 01, 2015 | 15.37 | 15.66 | 15.27 | 15.64 | 374,767 | +0.30(+1.96%) |
Sep 30, 2015 | 15.16 | 15.34 | 14.96 | 15.34 | 444,770 | +0.28(+1.85%) |
Sep 29, 2015 | 15.13 | 15.29 | 15.04 | 15.06 | 348,534 | -0.03(-0.19%) |
Sep 28, 2015 | 15.30 | 15.35 | 14.89 | 15.09 | 340,431 | -0.27(-1.77%) |
Sep 25, 2015 | 15.57 | 15.73 | 15.35 | 15.36 | 476,130 | -0.14(-0.87%) |
Sep 24, 2015 | 15.41 | 15.55 | 15.39 | 15.50 | 305,751 | +0.06(+0.37%) |
Sep 23, 2015 | 15.37 | 15.62 | 15.36 | 15.44 | 735,544 | +0.13(+0.84%) |
Sep 22, 2015 | 15.73 | 15.80 | 15.29 | 15.31 | 769,234 | -0.54(-3.41%) |
Sep 21, 2015 | 16.22 | 16.22 | 15.62 | 15.85 | 884,372 | -0.28(-1.72%) |
Sep 18, 2015 | 16.35 | 16.49 | 16.10 | 16.13 | 796,907 | -0.41(-2.49%) |
Sep 17, 2015 | 16.12 | 16.71 | 16.12 | 16.54 | 340,304 | +0.45(+2.78%) |
Sep 16, 2015 | 16.10 | 16.25 | 16.07 | 16.10 | 397,838 | -0.02(-0.13%) |
Sep 15, 2015 | 16.44 | 16.48 | 16.07 | 16.12 | 264,955 | -0.33(-2.03%) |
Sep 14, 2015 | 16.67 | 16.68 | 16.39 | 16.45 | 176,759 | -0.20(-1.20%) |
Sep 11, 2015 | 16.08 | 16.66 | 16.04 | 16.65 | 214,706 | +0.51(+3.17%) |
Sep 10, 2015 | 16.18 | 16.44 | 16.10 | 16.14 | 133,774 | -0.06(-0.35%) |
Sep 09, 2015 | 16.34 | 16.77 | 15.99 | 16.20 | 408,324 | -0.03(-0.18%) |
Sep 08, 2015 | 15.91 | 16.25 | 15.81 | 16.22 | 179,063 | +0.51(+3.26%) |
Sep 04, 2015 | 15.97 | 15.71 | 15.71 | 15.71 | 203,242 | -0.43(-2.64%) |
Sep 03, 2015 | 16.29 | 16.36 | 16.05 | 16.14 | 150,468 | -0.09(-0.57%) |
Sep 02, 2015 | 16.19 | 16.28 | 15.89 | 16.23 | 292,249 | +0.20(+1.24%) |
Sep 01, 2015 | 16.11 | 16.26 | 15.95 | 16.03 | 213,364 | -0.28(-1.74%) |
Aug 31, 2015 | 16.48 | 16.59 | 16.20 | 16.32 | 746,894 | -0.22(-1.33%) |
Aug 28, 2015 | 16.46 | 16.69 | 16.29 | 16.54 | 190,999 | +0.06(+0.35%) |
Aug 27, 2015 | 16.35 | 16.57 | 16.05 | 16.48 | 204,479 | +0.23(+1.40%) |
Aug 26, 2015 | 16.22 | 16.29 | 15.98 | 16.25 | 295,307 | +0.33(+2.04%) |
Aug 25, 2015 | 16.51 | 16.60 | 15.90 | 15.93 | 296,474 | -0.25(-1.57%) |
Aug 24, 2015 | 16.03 | 16.78 | 15.73 | 16.18 | 339,100 | -0.69(-4.07%) |
Aug 21, 2015 | 16.87 | 17.19 | 16.61 | 16.87 | 322,677 | -0.21(-1.24%) |
Aug 20, 2015 | 17.20 | 17.35 | 17.07 | 17.08 | 302,885 | -0.23(-1.31%) |
Aug 19, 2015 | 17.17 | 17.42 | 17.02 | 17.31 | 217,099 | +0.01(+0.04%) |
Aug 18, 2015 | 17.12 | 17.43 | 17.12 | 17.30 | 196,198 | +0.02(+0.12%) |
Aug 17, 2015 | 17.20 | 17.28 | 17.06 | 17.28 | 329,760 | +0.00(+0.00%) |
Aug 14, 2015 | 17.19 | 17.31 | 16.96 | 17.28 | 326,532 | +0.08(+0.49%) |
Aug 13, 2015 | 17.29 | 17.47 | 16.96 | 17.19 | 431,252 | -0.15(-0.86%) |
Aug 12, 2015 | 17.39 | 17.43 | 17.08 | 17.34 | 293,417 | -0.17(-0.97%) |
Aug 11, 2015 | 17.00 | 17.55 | 16.95 | 17.51 | 509,275 | +0.45(+2.61%) |
Aug 10, 2015 | 16.76 | 17.07 | 16.63 | 17.07 | 540,986 | +0.42(+2.51%) |
Aug 07, 2015 | 16.87 | 16.92 | 16.37 | 16.65 | 567,981 | -0.33(-1.92%) |
Aug 06, 2015 | 17.65 | 17.65 | 16.78 | 16.97 | 1,074,261 | -0.71(-4.00%) |
Aug 05, 2015 | 18.88 | 19.25 | 17.59 | 17.68 | 561,364 | -1.28(-6.76%) |
Aug 04, 2015 | 19.22 | 19.24 | 18.94 | 18.96 | 108,406 | -0.23(-1.22%) |
Aug 03, 2015 | 19.19 | 19.30 | 18.96 | 19.20 | 208,546 | +0.07(+0.37%) |
Jul 31, 2015 | 19.07 | 19.30 | 19.00 | 19.13 | 174,934 | +0.16(+0.82%) |
Jul 30, 2015 | 19.11 | 19.16 | 18.89 | 18.97 | 207,573 | -0.21(-1.07%) |
Jul 29, 2015 | 19.03 | 19.25 | 18.76 | 19.18 | 188,383 | +0.14(+0.74%) |
Jul 28, 2015 | 19.32 | 19.35 | 18.96 | 19.03 | 287,080 | -0.23(-1.17%) |
Jul 27, 2015 | 19.44 | 19.44 | 19.18 | 19.26 | 336,057 | -0.16(-0.80%) |
Jul 24, 2015 | 19.63 | 19.64 | 19.32 | 19.42 | 167,721 | -0.25(-1.29%) |
Jul 23, 2015 | 20.25 | 20.31 | 19.44 | 19.67 | 200,531 | -0.55(-2.72%) |
Jul 22, 2015 | 19.92 | 20.35 | 19.92 | 20.22 | 165,832 | +0.32(+1.63%) |
Jul 21, 2015 | 20.07 | 20.22 | 19.89 | 19.90 | 100,012 | -0.13(-0.63%) |
Jul 20, 2015 | 20.21 | 20.21 | 19.93 | 20.02 | 174,530 | -0.19(-0.94%) |
Jul 17, 2015 | 20.22 | 20.31 | 20.05 | 20.21 | 101,135 | -0.02(-0.10%) |
Jul 16, 2015 | 19.78 | 20.24 | 19.70 | 20.23 | 236,363 | +0.45(+2.28%) |
Jul 15, 2015 | 19.73 | 19.78 | 19.57 | 19.78 | 187,500 | +0.00(+0.00%) |
Jul 14, 2015 | 19.75 | 19.78 | 19.60 | 19.78 | 180,938 | +0.03(+0.14%) |
Jul 13, 2015 | 19.64 | 19.88 | 19.50 | 19.75 | 293,921 | +0.18(+0.90%) |
Jul 10, 2015 | 19.42 | 19.68 | 19.29 | 19.58 | 263,556 | +0.27(+1.42%) |
Jul 09, 2015 | 19.73 | 19.73 | 19.28 | 19.30 | 148,829 | -0.31(-1.58%) |
Jul 08, 2015 | 19.73 | 19.87 | 19.48 | 19.61 | 127,449 | -0.23(-1.14%) |
Jul 07, 2015 | 19.64 | 19.89 | 19.60 | 19.84 | 187,876 | +0.29(+1.48%) |
Jul 06, 2015 | 19.27 | 19.58 | 19.27 | 19.55 | 223,178 | +0.16(+0.84%) |
Jul 02, 2015 | 19.30 | 19.39 | 19.39 | 19.39 | 216,234 | +0.24(+1.25%) |
Jul 01, 2015 | 18.75 | 19.17 | 18.67 | 19.15 | 247,020 | +0.48(+2.57%) |
Jun 30, 2015 | 18.87 | 18.88 | 18.63 | 18.67 | 385,861 | -0.01(-0.08%) |
Jun 29, 2015 | 19.03 | 19.25 | 18.64 | 18.68 | 349,744 | -0.43(-2.25%) |
Jun 26, 2015 | 19.22 | 19.26 | 19.04 | 19.11 | 454,945 | -0.13(-0.66%) |
Jun 25, 2015 | 19.48 | 19.48 | 19.20 | 19.24 | 857,131 | -0.13(-0.69%) |
Jun 24, 2015 | 19.44 | 19.45 | 19.30 | 19.37 | 168,850 | -0.05(-0.25%) |
Jun 23, 2015 | 19.37 | 19.48 | 19.22 | 19.42 | 193,126 | +0.05(+0.25%) |
Jun 22, 2015 | 19.83 | 19.83 | 19.37 | 19.37 | 197,871 | -0.39(-2.00%) |
Jun 19, 2015 | 19.80 | 19.80 | 19.49 | 19.77 | 255,456 | -0.05(-0.25%) |
Jun 18, 2015 | 19.58 | 19.87 | 19.53 | 19.82 | 163,653 | +0.30(+1.52%) |
Jun 17, 2015 | 19.43 | 19.57 | 19.25 | 19.52 | 183,335 | +0.16(+0.84%) |
Jun 16, 2015 | 19.36 | 19.46 | 19.16 | 19.36 | 277,373 | +0.04(+0.18%) |
Jun 15, 2015 | 19.30 | 19.31 | 19.07 | 19.32 | 257,943 | -0.01(-0.07%) |
Jun 12, 2015 | 19.35 | 19.37 | 19.26 | 19.34 | 123,233 | -0.04(-0.22%) |
Jun 11, 2015 | 19.36 | 19.38 | 19.22 | 19.38 | 178,502 | +0.14(+0.73%) |
Jun 10, 2015 | 18.97 | 19.36 | 18.87 | 19.24 | 191,334 | +0.37(+1.94%) |
Jun 09, 2015 | 18.96 | 19.04 | 18.70 | 18.87 | 427,974 | -0.08(-0.41%) |
Jun 08, 2015 | 19.01 | 19.03 | 18.87 | 18.95 | 521,806 | -0.05(-0.26%) |
Jun 05, 2015 | 19.25 | 19.25 | 18.92 | 19.00 | 441,749 | -0.39(-2.00%) |
Jun 04, 2015 | 19.72 | 19.72 | 19.38 | 19.39 | 170,266 | -0.42(-2.10%) |
Jun 03, 2015 | 19.84 | 19.91 | 19.65 | 19.80 | 234,666 | +0.00(+0.00%) |
Jun 02, 2015 | 19.92 | 19.96 | 19.68 | 19.80 | 358,470 | -0.23(-1.16%) |
Jun 01, 2015 | 19.80 | 20.18 | 19.70 | 20.04 | 285,712 | +0.33(+1.68%) |
May 29, 2015 | 19.73 | 19.82 | 19.55 | 19.70 | 355,203 | -0.05(-0.25%) |
May 28, 2015 | 19.71 | 19.82 | 19.59 | 19.75 | 173,014 | +0.01(+0.07%) |
May 27, 2015 | 19.61 | 19.82 | 19.50 | 19.74 | 232,082 | +0.08(+0.39%) |
May 26, 2015 | 19.75 | 19.75 | 19.48 | 19.66 | 196,531 | -0.14(-0.71%) |
May 22, 2015 | 20.01 | 19.80 | 19.80 | 19.80 | 173,554 | -0.21(-1.06%) |
May 21, 2015 | 20.19 | 20.23 | 19.91 | 20.02 | 265,288 | -0.14(-0.70%) |
May 20, 2015 | 20.21 | 20.24 | 20.02 | 20.16 | 167,930 | +0.01(+0.07%) |
May 19, 2015 | 19.92 | 20.21 | 19.81 | 20.14 | 207,422 | +0.19(+0.95%) |
May 18, 2015 | 19.75 | 19.96 | 19.56 | 19.95 | 206,248 | +0.13(+0.64%) |
May 15, 2015 | 19.54 | 19.83 | 19.49 | 19.82 | 203,103 | +0.32(+1.63%) |
May 14, 2015 | 19.19 | 19.54 | 19.19 | 19.51 | 154,235 | +0.42(+2.22%) |
May 13, 2015 | 19.55 | 19.70 | 19.03 | 19.08 | 359,542 | -0.35(-1.78%) |
May 12, 2015 | 19.44 | 19.51 | 19.13 | 19.43 | 389,822 | -0.09(-0.47%) |
May 11, 2015 | 19.80 | 19.93 | 19.44 | 19.52 | 393,343 | -0.32(-1.60%) |
May 08, 2015 | 19.75 | 20.11 | 19.70 | 19.84 | 416,760 | +0.35(+1.77%) |
May 07, 2015 | 19.34 | 19.51 | 19.27 | 19.49 | 475,454 | +0.11(+0.55%) |
May 06, 2015 | 19.20 | 19.54 | 19.03 | 19.39 | 329,676 | +0.25(+1.33%) |
May 05, 2015 | 19.75 | 19.75 | 18.97 | 19.13 | 550,666 | -0.58(-2.93%) |
May 04, 2015 | 19.68 | 19.81 | 19.61 | 19.71 | 316,913 | +0.17(+0.87%) |
May 01, 2015 | 19.52 | 19.80 | 19.43 | 19.54 | 240,261 | +0.05(+0.25%) |
Apr 30, 2015 | 19.97 | 20.04 | 19.36 | 19.49 | 389,958 | -0.59(-2.95%) |
Apr 29, 2015 | 20.51 | 20.59 | 20.08 | 20.09 | 223,582 | -0.55(-2.67%) |
Apr 28, 2015 | 20.42 | 20.70 | 20.39 | 20.64 | 190,859 | +0.11(+0.52%) |
Apr 27, 2015 | 20.73 | 20.94 | 20.49 | 20.53 | 182,459 | -0.13(-0.61%) |
Apr 24, 2015 | 20.63 | 20.78 | 20.59 | 20.66 | 145,770 | +0.06(+0.27%) |
Apr 23, 2015 | 20.47 | 20.69 | 20.47 | 20.60 | 179,032 | +0.10(+0.48%) |
Apr 22, 2015 | 20.68 | 20.78 | 20.41 | 20.50 | 207,773 | -0.08(-0.38%) |
Apr 21, 2015 | 20.49 | 20.66 | 20.42 | 20.58 | 274,331 | +0.09(+0.45%) |
Apr 20, 2015 | 20.49 | 20.57 | 20.40 | 20.49 | 508,157 | +0.13(+0.66%) |
Apr 17, 2015 | 20.28 | 20.39 | 20.10 | 20.35 | 488,768 | +0.04(+0.17%) |
Apr 16, 2015 | 20.56 | 20.56 | 20.11 | 20.32 | 314,636 | -0.21(-1.03%) |
Apr 15, 2015 | 20.65 | 20.67 | 20.50 | 20.53 | 376,604 | -0.13(-0.61%) |
Apr 14, 2015 | 20.70 | 20.79 | 20.61 | 20.66 | 132,517 | +0.04(+0.17%) |
Apr 13, 2015 | 20.73 | 21.02 | 20.58 | 20.62 | 270,659 | -0.11(-0.54%) |
Apr 10, 2015 | 20.73 | 20.87 | 20.65 | 20.73 | 324,679 | +0.13(+0.65%) |
Apr 09, 2015 | 20.73 | 20.80 | 20.44 | 20.60 | 294,202 | -0.15(-0.71%) |
Apr 08, 2015 | 20.68 | 20.89 | 20.64 | 20.75 | 202,458 | +0.07(+0.34%) |
Apr 07, 2015 | 21.05 | 21.09 | 20.66 | 20.68 | 217,327 | -0.38(-1.81%) |
Apr 06, 2015 | 20.93 | 21.26 | 20.90 | 21.06 | 277,405 | +0.13(+0.64%) |
Apr 02, 2015 | 20.73 | 20.92 | 20.92 | 20.92 | 383,834 | +0.15(+0.71%) |
Apr 01, 2015 | 20.63 | 20.82 | 20.45 | 20.78 | 251,753 | +0.04(+0.17%) |
Mar 31, 2015 | 20.61 | 20.76 | 20.45 | 20.74 | 553,644 | -0.01(-0.07%) |
Mar 30, 2015 | 20.42 | 20.76 | 20.39 | 20.76 | 338,698 | +0.34(+1.66%) |
Mar 27, 2015 | 20.42 | 20.47 | 20.11 | 20.42 | 573,064 | -0.08(-0.41%) |
Mar 26, 2015 | 20.47 | 20.66 | 20.42 | 20.50 | 289,327 | -0.09(-0.45%) |
Mar 25, 2015 | 21.36 | 21.43 | 20.46 | 20.59 | 445,267 | -0.82(-3.82%) |
Mar 24, 2015 | 21.67 | 21.67 | 21.33 | 21.41 | 228,599 | -0.37(-1.68%) |
Mar 23, 2015 | 21.77 | 22.02 | 21.65 | 21.78 | 426,555 | +0.02(+0.10%) |
Mar 20, 2015 | 21.20 | 21.81 | 21.20 | 21.76 | 586,045 | +0.62(+2.94%) |
Mar 19, 2015 | 20.89 | 21.21 | 20.71 | 21.14 | 280,108 | +0.17(+0.81%) |
Mar 18, 2015 | 20.58 | 21.04 | 20.29 | 20.97 | 492,011 | +0.43(+2.09%) |
Mar 17, 2015 | 20.47 | 20.54 | 20.35 | 20.54 | 295,512 | +0.06(+0.28%) |
Mar 16, 2015 | 20.52 | 20.74 | 20.45 | 20.48 | 211,622 | +0.06(+0.28%) |
Mar 13, 2015 | 20.83 | 20.90 | 20.40 | 20.42 | 513,117 | -0.35(-1.70%) |
Mar 12, 2015 | 20.41 | 20.79 | 20.24 | 20.78 | 557,284 | +0.44(+2.15%) |
Mar 11, 2015 | 20.30 | 20.47 | 20.09 | 20.34 | 644,290 | +0.08(+0.38%) |
Mar 10, 2015 | 20.00 | 20.29 | 19.92 | 20.26 | 435,208 | +0.18(+0.88%) |
Mar 09, 2015 | 19.80 | 20.11 | 19.75 | 20.09 | 266,430 | +0.32(+1.64%) |
Mar 06, 2015 | 20.31 | 20.33 | 19.75 | 19.76 | 473,071 | -0.72(-3.51%) |
Mar 05, 2015 | 20.41 | 20.60 | 20.28 | 20.48 | 212,009 | +0.13(+0.66%) |
Mar 04, 2015 | 20.56 | 20.68 | 20.33 | 20.35 | 443,004 | -0.25(-1.20%) |
Mar 03, 2015 | 20.75 | 20.80 | 20.47 | 20.59 | 240,126 | -0.13(-0.65%) |
Mar 02, 2015 | 20.47 | 21.08 | 20.47 | 20.73 | 508,245 | +0.26(+1.28%) |
Feb 27, 2015 | 20.40 | 20.61 | 20.35 | 20.47 | 587,459 | +0.01(+0.03%) |
Feb 26, 2015 | 20.64 | 20.88 | 20.29 | 20.46 | 862,233 | -0.16(-0.75%) |
Feb 25, 2015 | 20.91 | 20.97 | 20.52 | 20.61 | 591,443 | -0.25(-1.22%) |
Feb 24, 2015 | 21.16 | 21.27 | 20.15 | 20.87 | 1,281,669 | -0.59(-2.76%) |
Feb 23, 2015 | 21.54 | 21.72 | 21.36 | 21.46 | 339,506 | -0.07(-0.33%) |
Feb 20, 2015 | 21.43 | 21.57 | 21.30 | 21.53 | 241,008 | +0.08(+0.36%) |
Feb 19, 2015 | 21.55 | 21.67 | 21.25 | 21.45 | 321,045 | -0.23(-1.04%) |
Feb 18, 2015 | 21.44 | 21.73 | 21.30 | 21.68 | 343,009 | +0.16(+0.75%) |
Feb 17, 2015 | 21.47 | 21.89 | 21.45 | 21.52 | 545,020 | +0.06(+0.30%) |
Feb 13, 2015 | 21.86 | 21.45 | 21.45 | 21.45 | 324,422 | -0.36(-1.65%) |
Feb 12, 2015 | 21.27 | 21.86 | 21.27 | 21.81 | 310,911 | +0.60(+2.83%) |
Feb 11, 2015 | 21.23 | 21.44 | 21.09 | 21.21 | 163,992 | -0.06(-0.30%) |
Feb 10, 2015 | 21.06 | 21.28 | 20.85 | 21.28 | 346,118 | +0.24(+1.14%) |
Feb 09, 2015 | 20.98 | 21.14 | 20.98 | 21.04 | 418,173 | -0.07(-0.33%) |
Feb 06, 2015 | 21.55 | 21.55 | 21.04 | 21.11 | 384,059 | -0.44(-2.06%) |
Feb 05, 2015 | 21.27 | 21.62 | 21.26 | 21.55 | 223,660 | +0.29(+1.36%) |
Feb 04, 2015 | 21.46 | 21.49 | 21.24 | 21.26 | 395,088 | -0.24(-1.11%) |
Feb 03, 2015 | 21.36 | 21.51 | 21.16 | 21.50 | 383,131 | +0.15(+0.69%) |
Feb 02, 2015 | 21.65 | 21.65 | 20.99 | 21.36 | 1,072,118 | -0.60(-2.73%) |
Jan 30, 2015 | 22.23 | 22.23 | 21.83 | 21.95 | 1,214,219 | -0.33(-1.49%) |
Jan 29, 2015 | 21.91 | 22.29 | 21.79 | 22.29 | 345,889 | +0.42(+1.94%) |
Jan 28, 2015 | 21.86 | 22.11 | 21.74 | 21.86 | 479,415 | -0.01(-0.03%) |
Jan 27, 2015 | 21.81 | 22.00 | 21.66 | 21.87 | 500,881 | +0.01(+0.03%) |
Jan 26, 2015 | 21.87 | 22.02 | 21.77 | 21.86 | 277,849 | +0.00(+0.00%) |
Jan 23, 2015 | 21.60 | 21.95 | 21.52 | 21.86 | 926,067 | +0.35(+1.64%) |
Jan 22, 2015 | 21.55 | 21.69 | 21.16 | 21.51 | 3,228,441 | -0.10(-0.46%) |
Jan 21, 2015 | 21.83 | 21.86 | 21.50 | 21.61 | 347,151 | -0.22(-1.00%) |
Jan 20, 2015 | 21.62 | 22.07 | 21.62 | 21.83 | 611,253 | +0.28(+1.31%) |
Jan 16, 2015 | 21.47 | 21.60 | 21.45 | 21.55 | 517,610 | +0.06(+0.26%) |
Jan 15, 2015 | 21.62 | 21.71 | 21.36 | 21.49 | 514,442 | -0.04(-0.20%) |
Jan 14, 2015 | 21.55 | 21.76 | 21.48 | 21.53 | 557,100 | -0.16(-0.75%) |
Jan 13, 2015 | 21.63 | 21.70 | 21.50 | 21.69 | 590,306 | +0.22(+1.02%) |
Jan 12, 2015 | 21.60 | 21.68 | 21.40 | 21.47 | 311,738 | -0.06(-0.29%) |
Jan 09, 2015 | 21.76 | 21.86 | 21.52 | 21.54 | 478,885 | -0.20(-0.91%) |
Jan 08, 2015 | 21.44 | 21.82 | 21.20 | 21.74 | 798,870 | +0.42(+1.99%) |
Jan 07, 2015 | 21.12 | 21.47 | 21.09 | 21.31 | 1,059,738 | +0.25(+1.17%) |
Jan 06, 2015 | 21.09 | 21.20 | 20.88 | 21.07 | 615,165 | +0.04(+0.17%) |
Jan 05, 2015 | 20.65 | 21.16 | 20.63 | 21.03 | 667,240 | +0.27(+1.29%) |
Jan 02, 2015 | 20.50 | 20.90 | 20.42 | 20.76 | 577,275 | +0.33(+1.62%) |
Dec 31, 2014 | 20.60 | 20.43 | 20.43 | 20.43 | 396,737 | -0.18(-0.86%) |
Dec 30, 2014 | 20.52 | 20.81 | 20.52 | 20.61 | 260,360 | +0.06(+0.31%) |
Dec 29, 2014 | 20.86 | 20.99 | 20.52 | 20.54 | 325,133 | -0.34(-1.62%) |
Dec 26, 2014 | 20.76 | 21.02 | 20.66 | 20.88 | 216,033 | +0.22(+1.06%) |
Dec 24, 2014 | 20.64 | 20.66 | 20.66 | 20.66 | 146,897 | +0.14(+0.69%) |
Dec 23, 2014 | 20.78 | 20.80 | 20.43 | 20.52 | 419,207 | -0.13(-0.65%) |
Dec 22, 2014 | 20.45 | 20.79 | 20.45 | 20.66 | 447,930 | +0.20(+1.00%) |
Dec 19, 2014 | 20.75 | 20.75 | 20.28 | 20.45 | 2,183,071 | -0.25(-1.19%) |
Dec 18, 2014 | 21.00 | 21.00 | 20.61 | 20.70 | 549,528 | -0.03(-0.14%) |
Dec 17, 2014 | 20.30 | 20.73 | 20.25 | 20.73 | 454,238 | +0.50(+2.48%) |
Dec 16, 2014 | 20.35 | 20.45 | 20.09 | 20.23 | 359,318 | -0.09(-0.45%) |
Dec 15, 2014 | 20.35 | 20.53 | 20.25 | 20.32 | 594,376 | +0.01(+0.07%) |
Dec 12, 2014 | 20.13 | 20.38 | 20.04 | 20.30 | 419,018 | -0.04(-0.17%) |
Dec 11, 2014 | 20.37 | 20.61 | 19.97 | 20.34 | 405,931 | -0.01(-0.03%) |
Dec 10, 2014 | 20.43 | 20.52 | 20.19 | 20.35 | 536,389 | -0.11(-0.52%) |
Dec 09, 2014 | 20.01 | 20.45 | 19.87 | 20.45 | 631,419 | +0.31(+1.54%) |
Dec 08, 2014 | 19.75 | 20.15 | 19.70 | 20.14 | 473,371 | +0.39(+1.96%) |
Dec 05, 2014 | 19.57 | 19.85 | 19.57 | 19.75 | 508,942 | +0.18(+0.90%) |
Dec 04, 2014 | 19.44 | 19.59 | 19.37 | 19.58 | 288,050 | +0.15(+0.76%) |
Dec 03, 2014 | 19.43 | 19.63 | 19.39 | 19.43 | 240,192 | -0.01(-0.04%) |
Dec 02, 2014 | 19.51 | 19.56 | 19.30 | 19.44 | 259,775 | +0.01(+0.07%) |
Dec 01, 2014 | 18.94 | 19.77 | 18.88 | 19.42 | 894,912 | +0.55(+2.91%) |
Nov 28, 2014 | 18.85 | 19.00 | 18.82 | 18.87 | 202,063 | +0.11(+0.56%) |
Nov 26, 2014 | 18.91 | 18.77 | 18.77 | 18.77 | 335,341 | -0.05(-0.26%) |
Nov 25, 2014 | 18.91 | 18.92 | 18.73 | 18.82 | 536,376 | -0.10(-0.52%) |
Nov 24, 2014 | 19.13 | 19.21 | 18.87 | 18.91 | 572,213 | +0.20(+1.09%) |
Nov 21, 2014 | 19.07 | 19.08 | 18.38 | 18.71 | 506,936 | -0.20(-1.04%) |
Nov 20, 2014 | 18.78 | 19.01 | 18.54 | 18.91 | 683,887 | +0.10(+0.52%) |
Nov 19, 2014 | 18.88 | 18.88 | 18.63 | 18.81 | 270,995 | -0.04(-0.19%) |
Nov 18, 2014 | 18.68 | 18.87 | 18.63 | 18.84 | 157,990 | +0.20(+1.06%) |
Nov 17, 2014 | 18.58 | 18.73 | 18.41 | 18.65 | 495,364 | +0.06(+0.30%) |
Nov 14, 2014 | 18.41 | 19.14 | 18.41 | 18.59 | 826,358 | +0.16(+0.84%) |
Nov 13, 2014 | 18.32 | 19.03 | 18.32 | 18.44 | 524,718 | +0.36(+1.99%) |
Nov 12, 2014 | 18.14 | 18.40 | 17.98 | 18.08 | 170,893 | -0.11(-0.58%) |
Nov 11, 2014 | 18.15 | 18.26 | 18.06 | 18.18 | 266,357 | +0.01(+0.04%) |
Nov 10, 2014 | 18.03 | 18.24 | 17.98 | 18.17 | 204,626 | +0.12(+0.66%) |
Nov 07, 2014 | 18.32 | 18.40 | 17.98 | 18.05 | 307,291 | -0.28(-1.54%) |
Nov 06, 2014 | 18.42 | 18.88 | 18.32 | 18.34 | 656,789 | -0.06(-0.34%) |
Nov 05, 2014 | 18.53 | 18.53 | 18.12 | 18.40 | 477,325 | +0.24(+1.32%) |
Nov 04, 2014 | 18.43 | 18.68 | 17.94 | 18.16 | 643,911 | -0.54(-2.90%) |