Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.05 | 14.39 | 14.01 | 14.24 | 4,739,333 | +0.03(+0.21%) |
Nov 27, 2015 | 14.31 | 14.41 | 14.13 | 14.21 | 1,625,353 | -0.28(-1.91%) |
Nov 25, 2015 | 14.64 | 14.49 | 14.49 | 14.49 | 3,127,584 | -0.22(-1.48%) |
Nov 24, 2015 | 14.66 | 14.98 | 14.59 | 14.71 | 6,537,733 | +0.19(+1.30%) |
Nov 23, 2015 | 14.48 | 14.75 | 14.31 | 14.52 | 5,334,073 | -0.01(-0.08%) |
Nov 20, 2015 | 14.60 | 14.78 | 14.50 | 14.53 | 6,936,588 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.78 | 14.40 | 14.61 | 5,185,094 | -0.05(-0.32%) |
Nov 18, 2015 | 14.73 | 14.82 | 14.36 | 14.66 | 6,376,357 | +0.05(+0.32%) |
Nov 17, 2015 | 14.62 | 14.86 | 14.39 | 14.61 | 6,023,355 | -0.05(-0.32%) |
Nov 16, 2015 | 13.92 | 14.70 | 13.85 | 14.66 | 7,153,081 | +0.72(+5.15%) |
Nov 13, 2015 | 13.68 | 14.03 | 13.52 | 13.94 | 7,549,343 | +0.16(+1.15%) |
Nov 12, 2015 | 13.70 | 13.98 | 13.58 | 13.78 | 5,733,835 | -0.29(-2.09%) |
Nov 11, 2015 | 14.36 | 14.40 | 13.95 | 14.08 | 5,909,039 | -0.34(-2.33%) |
Nov 10, 2015 | 14.50 | 14.71 | 14.26 | 14.41 | 7,475,754 | -0.20(-1.37%) |
Nov 09, 2015 | 15.10 | 15.11 | 14.54 | 14.61 | 8,180,997 | -0.28(-1.86%) |
Nov 06, 2015 | 14.85 | 15.00 | 14.57 | 14.89 | 8,675,522 | -0.18(-1.17%) |
Nov 05, 2015 | 14.38 | 15.44 | 14.19 | 15.07 | 11,476,723 | +0.78(+5.48%) |
Nov 04, 2015 | 14.38 | 14.47 | 13.97 | 14.28 | 7,966,749 | -0.11(-0.74%) |
Nov 03, 2015 | 14.12 | 14.52 | 14.08 | 14.39 | 7,940,214 | +0.38(+2.73%) |
Nov 02, 2015 | 13.54 | 14.11 | 13.44 | 14.01 | 4,939,546 | +0.34(+2.50%) |
Oct 30, 2015 | 13.65 | 13.88 | 13.54 | 13.67 | 7,934,051 | +0.10(+0.74%) |
Oct 29, 2015 | 13.65 | 14.04 | 13.53 | 13.57 | 5,281,257 | -0.11(-0.77%) |
Oct 28, 2015 | 13.27 | 13.85 | 13.10 | 13.67 | 6,562,519 | +0.56(+4.26%) |
Oct 27, 2015 | 13.23 | 13.26 | 13.01 | 13.11 | 7,465,292 | -0.44(-3.21%) |
Oct 26, 2015 | 13.92 | 13.94 | 13.52 | 13.55 | 5,828,519 | -0.34(-2.42%) |
Oct 23, 2015 | 13.84 | 13.94 | 13.63 | 13.88 | 4,874,651 | -0.11(-0.76%) |
Oct 22, 2015 | 13.74 | 14.12 | 13.74 | 13.99 | 5,524,246 | +0.33(+2.41%) |
Oct 21, 2015 | 14.04 | 14.04 | 13.57 | 13.66 | 6,566,828 | -0.45(-3.21%) |
Oct 20, 2015 | 13.75 | 14.28 | 13.65 | 14.11 | 7,499,854 | +0.41(+3.01%) |
Oct 19, 2015 | 13.91 | 13.99 | 13.57 | 13.70 | 4,900,000 | -0.44(-3.08%) |
Oct 16, 2015 | 14.14 | 14.25 | 13.90 | 14.14 | 7,206,515 | +0.09(+0.67%) |
Oct 15, 2015 | 14.00 | 14.13 | 13.58 | 14.04 | 7,251,653 | -0.09(-0.62%) |
Oct 14, 2015 | 13.76 | 14.18 | 13.76 | 14.13 | 5,451,690 | +0.32(+2.30%) |
Oct 13, 2015 | 13.79 | 14.30 | 13.65 | 13.81 | 9,158,044 | -0.39(-2.73%) |
Oct 12, 2015 | 14.62 | 14.63 | 13.96 | 14.20 | 5,438,333 | -0.37(-2.54%) |
Oct 09, 2015 | 14.63 | 14.82 | 14.50 | 14.57 | 13,445,933 | +0.04(+0.24%) |
Oct 08, 2015 | 14.03 | 14.58 | 13.89 | 14.54 | 7,853,278 | +0.48(+3.43%) |
Oct 07, 2015 | 13.63 | 14.07 | 13.55 | 14.05 | 18,701,838 | +0.70(+5.24%) |
Oct 06, 2015 | 12.73 | 13.38 | 12.68 | 13.35 | 14,310,434 | +0.67(+5.29%) |
Oct 05, 2015 | 12.09 | 12.79 | 12.02 | 12.68 | 13,145,174 | +1.03(+8.84%) |
Oct 02, 2015 | 11.32 | 11.75 | 11.25 | 11.65 | 14,044,473 | +0.26(+2.27%) |
Oct 01, 2015 | 11.71 | 11.98 | 11.31 | 11.39 | 10,010,596 | -0.05(-0.46%) |
Sep 30, 2015 | 11.56 | 11.72 | 11.22 | 11.45 | 7,826,238 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.61 | 11.18 | 11.50 | 6,721,059 | +0.29(+2.57%) |
Sep 28, 2015 | 11.42 | 11.49 | 11.20 | 11.21 | 5,630,377 | -0.35(-3.05%) |
Sep 25, 2015 | 11.57 | 11.65 | 11.39 | 11.56 | 5,782,135 | +0.10(+0.87%) |
Sep 24, 2015 | 11.30 | 11.59 | 11.27 | 11.46 | 13,890,094 | +0.04(+0.36%) |
Sep 23, 2015 | 11.89 | 11.98 | 11.41 | 11.42 | 11,919,104 | -0.39(-3.34%) |
Sep 22, 2015 | 11.83 | 12.17 | 11.76 | 11.82 | 10,076,504 | -0.30(-2.48%) |
Sep 21, 2015 | 12.17 | 12.33 | 12.04 | 12.12 | 8,625,715 | +0.08(+0.68%) |
Sep 18, 2015 | 12.21 | 12.29 | 11.96 | 12.04 | 8,468,276 | -0.45(-3.63%) |
Sep 17, 2015 | 12.43 | 12.74 | 12.24 | 12.49 | 9,413,958 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,239,427 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.93 | 11.60 | 11.69 | 5,683,060 | +0.10(+0.86%) |
Sep 14, 2015 | 11.73 | 11.76 | 11.51 | 11.59 | 6,955,381 | -0.19(-1.65%) |
Sep 11, 2015 | 12.06 | 12.09 | 11.71 | 11.79 | 5,019,690 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.40 | 11.96 | 12.27 | 7,082,088 | +0.19(+1.56%) |
Sep 09, 2015 | 12.50 | 12.59 | 11.92 | 12.08 | 9,478,477 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.32 | 11.96 | 12.26 | 8,414,533 | +0.23(+1.94%) |
Sep 04, 2015 | 12.27 | 12.03 | 12.03 | 12.03 | 9,573,110 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.40 | 12.51 | 11,404,263 | -0.06(-0.51%) |
Sep 02, 2015 | 12.61 | 12.68 | 12.04 | 12.57 | 11,187,950 | +0.08(+0.61%) |
Sep 01, 2015 | 12.63 | 12.68 | 12.36 | 12.50 | 12,041,550 | -0.58(-4.45%) |
Aug 31, 2015 | 12.50 | 13.11 | 12.01 | 13.08 | 13,900,550 | +0.39(+3.07%) |
Aug 28, 2015 | 12.39 | 12.86 | 12.33 | 12.69 | 9,645,959 | +0.26(+2.11%) |
Aug 27, 2015 | 11.60 | 12.50 | 11.57 | 12.43 | 9,251,176 | +1.08(+9.54%) |
Aug 26, 2015 | 11.43 | 11.44 | 11.09 | 11.35 | 8,905,840 | +0.09(+0.78%) |
Aug 25, 2015 | 11.91 | 11.97 | 11.22 | 11.26 | 11,573,638 | -0.15(-1.33%) |
Aug 24, 2015 | 11.14 | 11.58 | 11.03 | 11.41 | 20,356,372 | -0.44(-3.73%) |
Aug 21, 2015 | 12.14 | 12.40 | 11.75 | 11.85 | 11,289,697 | -0.41(-3.32%) |
Aug 20, 2015 | 12.46 | 12.73 | 12.25 | 12.26 | 9,452,504 | -0.33(-2.64%) |
Aug 19, 2015 | 13.24 | 13.30 | 12.56 | 12.59 | 9,360,184 | -0.78(-5.83%) |
Aug 18, 2015 | 13.38 | 13.39 | 13.16 | 13.37 | 5,228,047 | -0.01(-0.04%) |
Aug 17, 2015 | 13.43 | 13.52 | 13.35 | 13.38 | 5,496,153 | -0.19(-1.42%) |
Aug 14, 2015 | 13.87 | 14.06 | 13.55 | 13.57 | 6,603,178 | -0.23(-1.65%) |
Aug 13, 2015 | 14.17 | 14.19 | 13.68 | 13.80 | 8,649,133 | -0.51(-3.58%) |
Aug 12, 2015 | 14.70 | 14.80 | 14.26 | 14.31 | 15,269,414 | -0.30(-2.03%) |
Aug 11, 2015 | 14.49 | 14.65 | 14.18 | 14.61 | 7,394,113 | -0.24(-1.65%) |
Aug 10, 2015 | 14.58 | 14.88 | 14.48 | 14.85 | 5,140,715 | +0.30(+2.08%) |
Aug 07, 2015 | 14.47 | 14.85 | 14.47 | 14.55 | 8,927,706 | -0.03(-0.24%) |
Aug 06, 2015 | 14.13 | 14.61 | 14.06 | 14.58 | 8,095,113 | +0.33(+2.29%) |
Aug 05, 2015 | 14.41 | 14.70 | 14.18 | 14.26 | 9,921,393 | +0.01(+0.04%) |
Aug 04, 2015 | 13.99 | 14.40 | 13.96 | 14.25 | 7,717,337 | +0.36(+2.60%) |
Aug 03, 2015 | 14.05 | 14.15 | 13.75 | 13.89 | 4,851,164 | -0.30(-2.13%) |
Jul 31, 2015 | 14.15 | 14.30 | 13.98 | 14.19 | 6,811,182 | +0.02(+0.16%) |
Jul 30, 2015 | 13.81 | 14.19 | 13.68 | 14.17 | 7,264,100 | +0.36(+2.61%) |
Jul 29, 2015 | 13.64 | 13.99 | 13.54 | 13.81 | 9,419,912 | +0.13(+0.98%) |
Jul 28, 2015 | 13.57 | 13.78 | 13.41 | 13.67 | 10,235,835 | +0.19(+1.42%) |
Jul 27, 2015 | 13.45 | 13.67 | 13.41 | 13.48 | 7,699,208 | -0.21(-1.53%) |
Jul 24, 2015 | 13.74 | 13.80 | 13.57 | 13.69 | 10,690,717 | -0.06(-0.42%) |
Jul 23, 2015 | 13.91 | 13.98 | 13.46 | 13.75 | 6,175,393 | -0.12(-0.88%) |
Jul 22, 2015 | 14.10 | 14.11 | 13.81 | 13.87 | 4,095,791 | -0.41(-2.85%) |
Jul 21, 2015 | 14.16 | 14.48 | 14.16 | 14.28 | 12,285,382 | +0.18(+1.28%) |
Jul 20, 2015 | 14.61 | 14.63 | 14.10 | 14.10 | 4,427,518 | -0.59(-4.00%) |
Jul 17, 2015 | 14.80 | 14.79 | 14.53 | 14.69 | 4,835,602 | -0.10(-0.71%) |
Jul 16, 2015 | 14.98 | 15.04 | 14.77 | 14.79 | 4,307,374 | -0.08(-0.55%) |
Jul 15, 2015 | 15.12 | 15.29 | 14.77 | 14.87 | 4,004,652 | -0.38(-2.52%) |
Jul 14, 2015 | 15.08 | 15.35 | 15.00 | 15.26 | 4,954,516 | +0.08(+0.50%) |
Jul 13, 2015 | 15.15 | 15.28 | 15.03 | 15.18 | 4,049,865 | +0.03(+0.19%) |
Jul 10, 2015 | 15.13 | 15.29 | 15.00 | 15.15 | 2,790,304 | +0.13(+0.85%) |
Jul 09, 2015 | 15.34 | 15.46 | 15.01 | 15.02 | 4,980,841 | -0.05(-0.35%) |
Jul 08, 2015 | 15.20 | 15.37 | 14.94 | 15.08 | 4,436,270 | -0.28(-1.82%) |
Jul 07, 2015 | 15.27 | 15.43 | 14.89 | 15.36 | 5,775,547 | +0.02(+0.11%) |
Jul 06, 2015 | 15.30 | 15.65 | 15.25 | 15.34 | 3,794,219 | -0.37(-2.33%) |
Jul 02, 2015 | 15.60 | 15.71 | 15.71 | 15.71 | 3,098,385 | +0.23(+1.47%) |
Jul 01, 2015 | 15.79 | 15.85 | 15.37 | 15.48 | 2,537,265 | -0.33(-2.10%) |
Jun 30, 2015 | 16.01 | 16.04 | 15.68 | 15.81 | 4,184,817 | -0.05(-0.33%) |
Jun 29, 2015 | 16.05 | 16.13 | 15.85 | 15.86 | 4,250,121 | -0.55(-3.37%) |
Jun 26, 2015 | 16.53 | 16.54 | 16.31 | 16.42 | 2,676,961 | -0.16(-0.98%) |
Jun 25, 2015 | 16.86 | 16.88 | 16.54 | 16.58 | 2,588,994 | -0.27(-1.62%) |
Jun 24, 2015 | 16.86 | 17.17 | 16.79 | 16.85 | 3,425,593 | -0.12(-0.69%) |
Jun 23, 2015 | 16.55 | 16.99 | 16.41 | 16.97 | 4,092,477 | +0.41(+2.46%) |
Jun 22, 2015 | 16.41 | 16.66 | 16.29 | 16.56 | 3,375,156 | +0.19(+1.14%) |
Jun 19, 2015 | 16.45 | 16.70 | 16.30 | 16.37 | 3,788,810 | -0.38(-2.26%) |
Jun 18, 2015 | 16.82 | 16.92 | 16.61 | 16.75 | 4,412,393 | +0.06(+0.35%) |
Jun 17, 2015 | 16.67 | 16.78 | 16.33 | 16.69 | 8,541,602 | +0.16(+0.99%) |
Jun 16, 2015 | 16.44 | 16.59 | 16.30 | 16.53 | 6,675,388 | +0.08(+0.46%) |
Jun 15, 2015 | 16.53 | 16.58 | 16.42 | 16.46 | 3,972,600 | -0.22(-1.29%) |
Jun 12, 2015 | 17.18 | 17.25 | 16.67 | 16.67 | 5,003,552 | -0.72(-4.15%) |
Jun 11, 2015 | 17.56 | 17.57 | 17.27 | 17.39 | 2,517,803 | -0.20(-1.13%) |
Jun 10, 2015 | 17.78 | 17.83 | 17.56 | 17.59 | 3,205,097 | +0.27(+1.55%) |
Jun 09, 2015 | 17.20 | 17.47 | 17.04 | 17.32 | 2,562,006 | +0.28(+1.66%) |
Jun 08, 2015 | 17.39 | 17.49 | 16.98 | 17.04 | 3,926,881 | -0.40(-2.32%) |
Jun 05, 2015 | 17.22 | 17.71 | 17.18 | 17.44 | 3,533,738 | +0.03(+0.17%) |
Jun 04, 2015 | 17.44 | 17.52 | 17.26 | 17.42 | 5,330,548 | -0.20(-1.12%) |
Jun 03, 2015 | 17.83 | 17.92 | 17.59 | 17.61 | 2,932,794 | -0.30(-1.68%) |
Jun 02, 2015 | 17.68 | 18.09 | 17.66 | 17.91 | 2,625,442 | +0.36(+2.07%) |
Jun 01, 2015 | 17.88 | 17.88 | 17.47 | 17.55 | 5,680,600 | -0.27(-1.49%) |
May 29, 2015 | 17.66 | 17.90 | 17.42 | 17.81 | 4,539,691 | +0.06(+0.33%) |
May 28, 2015 | 17.46 | 17.80 | 17.39 | 17.76 | 3,714,772 | +0.16(+0.92%) |
May 27, 2015 | 17.54 | 17.61 | 17.37 | 17.60 | 2,788,077 | -0.03(-0.20%) |
May 26, 2015 | 17.73 | 17.77 | 17.48 | 17.63 | 3,699,830 | -0.51(-2.83%) |
May 22, 2015 | 18.18 | 18.14 | 18.14 | 18.14 | 2,037,755 | -0.22(-1.20%) |
May 21, 2015 | 18.10 | 18.48 | 17.99 | 18.36 | 2,400,576 | +0.38(+2.12%) |
May 20, 2015 | 17.85 | 18.19 | 17.84 | 17.98 | 3,947,217 | +0.17(+0.94%) |
May 19, 2015 | 17.83 | 17.91 | 17.68 | 17.81 | 3,151,661 | -0.29(-1.60%) |
May 18, 2015 | 18.24 | 18.27 | 17.92 | 18.10 | 1,549,969 | -0.14(-0.79%) |
May 15, 2015 | 18.05 | 18.28 | 17.93 | 18.25 | 2,352,983 | +0.03(+0.19%) |
May 14, 2015 | 18.59 | 18.61 | 18.18 | 18.21 | 4,797,346 | -0.27(-1.44%) |
May 13, 2015 | 18.50 | 18.67 | 18.32 | 18.48 | 4,013,169 | +0.17(+0.95%) |
May 12, 2015 | 18.24 | 18.52 | 18.16 | 18.31 | 3,557,585 | +0.12(+0.67%) |
May 11, 2015 | 18.35 | 18.54 | 18.10 | 18.18 | 5,253,056 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.50 | 17.92 | 18.27 | 4,935,496 | +0.12(+0.67%) |
May 07, 2015 | 18.12 | 18.39 | 17.81 | 18.14 | 6,901,583 | -0.32(-1.72%) |
May 06, 2015 | 18.71 | 18.77 | 18.23 | 18.46 | 12,786,965 | -0.49(-2.59%) |
May 05, 2015 | 19.17 | 19.35 | 18.88 | 18.95 | 7,739,800 | +0.03(+0.18%) |
May 04, 2015 | 18.99 | 19.14 | 18.77 | 18.92 | 3,257,287 | -0.06(-0.33%) |
May 01, 2015 | 19.08 | 19.22 | 18.77 | 18.98 | 3,899,189 | -0.23(-1.17%) |
Apr 30, 2015 | 19.47 | 19.49 | 18.91 | 19.21 | 5,091,966 | -0.24(-1.25%) |
Apr 29, 2015 | 19.23 | 19.74 | 19.14 | 19.45 | 4,794,334 | +0.14(+0.75%) |
Apr 28, 2015 | 19.43 | 19.53 | 19.12 | 19.30 | 4,546,555 | -0.07(-0.36%) |
Apr 27, 2015 | 19.52 | 19.64 | 19.30 | 19.37 | 3,048,086 | -0.05(-0.24%) |
Apr 24, 2015 | 19.46 | 19.60 | 19.17 | 19.42 | 2,485,808 | -0.01(-0.03%) |
Apr 23, 2015 | 19.13 | 19.69 | 19.12 | 19.43 | 2,600,778 | +0.32(+1.69%) |
Apr 22, 2015 | 19.01 | 19.28 | 18.59 | 19.10 | 4,103,842 | +0.23(+1.22%) |
Apr 21, 2015 | 19.29 | 19.33 | 18.62 | 18.87 | 3,753,403 | -0.46(-2.39%) |
Apr 20, 2015 | 19.41 | 19.69 | 19.28 | 19.33 | 3,639,912 | -0.16(-0.80%) |
Apr 17, 2015 | 19.26 | 19.55 | 19.20 | 19.49 | 2,966,037 | +0.13(+0.66%) |
Apr 16, 2015 | 19.63 | 19.73 | 19.16 | 19.36 | 4,826,817 | -0.36(-1.84%) |
Apr 15, 2015 | 19.19 | 19.91 | 19.10 | 19.73 | 4,748,219 | +0.66(+3.45%) |
Apr 14, 2015 | 18.77 | 19.19 | 18.76 | 19.07 | 3,716,958 | +0.48(+2.58%) |
Apr 13, 2015 | 18.80 | 18.84 | 18.48 | 18.59 | 2,535,365 | -0.09(-0.46%) |
Apr 10, 2015 | 18.68 | 18.84 | 18.54 | 18.68 | 3,354,178 | +0.09(+0.47%) |
Apr 09, 2015 | 18.42 | 18.94 | 18.42 | 18.59 | 3,465,998 | +0.15(+0.81%) |
Apr 08, 2015 | 19.06 | 19.17 | 18.37 | 18.44 | 4,638,762 | -0.52(-2.74%) |
Apr 07, 2015 | 18.52 | 19.37 | 18.48 | 18.96 | 4,619,546 | +0.32(+1.74%) |
Apr 06, 2015 | 18.25 | 18.81 | 18.21 | 18.63 | 6,621,274 | +0.55(+3.07%) |
Apr 02, 2015 | 17.77 | 18.08 | 18.08 | 18.08 | 4,086,763 | +0.19(+1.07%) |
Apr 01, 2015 | 17.85 | 18.10 | 17.73 | 17.89 | 4,360,678 | +0.15(+0.85%) |
Mar 31, 2015 | 17.57 | 17.90 | 17.43 | 17.74 | 3,515,549 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.66 | 17.81 | 3,926,867 | +0.06(+0.33%) |
Mar 27, 2015 | 17.93 | 18.01 | 17.69 | 17.75 | 4,149,793 | -0.34(-1.85%) |
Mar 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 5,450,210 | +0.28(+1.56%) |
Mar 25, 2015 | 17.68 | 18.00 | 17.50 | 17.81 | 5,703,471 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.56 | 17.29 | 17.51 | 3,924,727 | +0.26(+1.51%) |
Mar 23, 2015 | 17.14 | 17.45 | 17.07 | 17.25 | 3,817,776 | +0.16(+0.91%) |
Mar 20, 2015 | 16.94 | 17.17 | 16.83 | 17.10 | 4,065,194 | +0.50(+2.99%) |
Mar 19, 2015 | 17.02 | 17.05 | 16.56 | 16.60 | 6,345,089 | -0.76(-4.36%) |
Mar 18, 2015 | 16.79 | 17.55 | 16.71 | 17.36 | 6,088,546 | +0.35(+2.07%) |
Mar 17, 2015 | 16.51 | 17.06 | 16.38 | 17.01 | 6,950,347 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.86 | 16.14 | 16.79 | 5,573,195 | +0.31(+1.89%) |
Mar 13, 2015 | 16.31 | 16.50 | 15.96 | 16.48 | 5,606,610 | -0.08(-0.45%) |
Mar 12, 2015 | 16.73 | 16.77 | 16.41 | 16.56 | 4,418,433 | +0.04(+0.24%) |
Mar 11, 2015 | 16.40 | 16.68 | 16.35 | 16.51 | 4,538,763 | +0.07(+0.45%) |
Mar 10, 2015 | 16.50 | 16.65 | 16.38 | 16.44 | 5,776,425 | -0.27(-1.61%) |
Mar 09, 2015 | 17.07 | 17.38 | 16.68 | 16.71 | 11,170,215 | -0.32(-1.85%) |
Mar 06, 2015 | 17.41 | 17.67 | 16.96 | 17.02 | 6,413,412 | -0.68(-3.85%) |
Mar 05, 2015 | 17.51 | 17.82 | 17.20 | 17.71 | 8,394,433 | +0.72(+4.25%) |
Mar 04, 2015 | 16.91 | 17.09 | 16.53 | 16.98 | 8,614,057 | +0.04(+0.24%) |
Mar 03, 2015 | 16.95 | 17.08 | 16.83 | 16.94 | 4,476,348 | +0.09(+0.51%) |
Mar 02, 2015 | 16.70 | 16.90 | 16.43 | 16.86 | 6,654,950 | +0.15(+0.93%) |
Feb 27, 2015 | 16.94 | 17.11 | 16.67 | 16.70 | 4,606,937 | -0.19(-1.15%) |
Feb 26, 2015 | 17.00 | 17.12 | 16.87 | 16.90 | 4,401,503 | -0.44(-2.54%) |
Feb 25, 2015 | 17.19 | 17.36 | 16.98 | 17.34 | 3,394,106 | +0.10(+0.60%) |
Feb 24, 2015 | 17.19 | 17.38 | 17.05 | 17.24 | 4,133,928 | +0.22(+1.28%) |
Feb 23, 2015 | 16.89 | 17.05 | 16.60 | 17.02 | 6,577,086 | -0.10(-0.57%) |
Feb 20, 2015 | 17.47 | 17.65 | 17.04 | 17.12 | 4,649,561 | -0.33(-1.90%) |
Feb 19, 2015 | 16.99 | 17.48 | 16.92 | 17.45 | 5,953,498 | -0.17(-0.98%) |
Feb 18, 2015 | 17.98 | 18.07 | 17.61 | 17.62 | 4,223,647 | -0.70(-3.85%) |
Feb 17, 2015 | 17.92 | 18.46 | 17.81 | 18.33 | 5,751,889 | +0.20(+1.11%) |
Feb 13, 2015 | 18.22 | 18.13 | 18.13 | 18.13 | 3,145,704 | +0.26(+1.44%) |
Feb 12, 2015 | 18.04 | 18.19 | 17.68 | 17.87 | 4,772,037 | +0.23(+1.33%) |
Feb 11, 2015 | 17.24 | 17.68 | 17.10 | 17.63 | 3,654,648 | +0.03(+0.16%) |
Feb 10, 2015 | 18.05 | 18.07 | 17.17 | 17.60 | 4,768,110 | -0.56(-3.06%) |
Feb 09, 2015 | 18.11 | 18.30 | 18.03 | 18.16 | 6,385,344 | +0.25(+1.41%) |
Feb 06, 2015 | 18.13 | 18.26 | 17.79 | 17.91 | 3,719,419 | -0.04(-0.22%) |
Feb 05, 2015 | 17.51 | 17.99 | 17.36 | 17.95 | 5,187,085 | +0.76(+4.40%) |
Feb 04, 2015 | 17.74 | 17.79 | 17.08 | 17.19 | 10,294,372 | -1.10(-6.01%) |
Feb 03, 2015 | 18.06 | 18.66 | 17.96 | 18.29 | 13,697,790 | +0.56(+3.13%) |
Feb 02, 2015 | 16.98 | 17.75 | 16.91 | 17.74 | 9,846,548 | +1.15(+6.95%) |
Jan 30, 2015 | 15.62 | 16.81 | 15.42 | 16.58 | 6,281,876 | +0.70(+4.40%) |
Jan 29, 2015 | 16.22 | 16.33 | 15.52 | 15.88 | 4,361,783 | -0.29(-1.77%) |
Jan 28, 2015 | 16.76 | 16.77 | 16.13 | 16.17 | 7,370,419 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.96 | 16.35 | 16.89 | 6,506,961 | +0.20(+1.20%) |
Jan 26, 2015 | 16.80 | 16.89 | 16.60 | 16.69 | 5,757,053 | -0.08(-0.48%) |
Jan 23, 2015 | 16.64 | 17.11 | 16.60 | 16.77 | 6,752,293 | +0.03(+0.17%) |
Jan 22, 2015 | 16.77 | 16.88 | 16.42 | 16.74 | 7,634,520 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.04 | 16.31 | 16.63 | 9,118,652 | +0.43(+2.65%) |
Jan 20, 2015 | 16.43 | 16.46 | 15.99 | 16.20 | 8,710,251 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.25 | 15.65 | 17.00 | 12,643,715 | +1.36(+8.68%) |
Jan 15, 2015 | 16.14 | 16.47 | 15.62 | 15.64 | 11,516,734 | -0.06(-0.37%) |
Jan 14, 2015 | 15.10 | 15.73 | 14.97 | 15.70 | 8,523,052 | +0.40(+2.62%) |
Jan 13, 2015 | 15.32 | 15.54 | 15.19 | 15.29 | 10,128,673 | +0.07(+0.49%) |
Jan 12, 2015 | 15.60 | 15.80 | 15.13 | 15.22 | 8,037,359 | -0.79(-4.94%) |
Jan 09, 2015 | 16.11 | 16.21 | 15.88 | 16.01 | 8,244,514 | +0.00(+0.00%) |
Jan 08, 2015 | 15.84 | 16.18 | 15.74 | 16.01 | 9,616,220 | +0.41(+2.65%) |
Jan 07, 2015 | 16.09 | 16.26 | 15.58 | 15.60 | 9,046,660 | -0.31(-1.95%) |
Jan 06, 2015 | 16.25 | 16.55 | 15.89 | 15.91 | 9,801,645 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.16 | 16.47 | 9,600,716 | -1.20(-6.81%) |
Jan 02, 2015 | 17.35 | 17.87 | 17.30 | 17.67 | 4,688,506 | -0.02(-0.13%) |
Dec 31, 2014 | 17.51 | 17.70 | 17.70 | 17.70 | 4,544,745 | -0.01(-0.06%) |
Dec 30, 2014 | 17.75 | 17.95 | 17.57 | 17.71 | 4,075,129 | -0.11(-0.64%) |
Dec 29, 2014 | 18.00 | 18.27 | 17.81 | 17.82 | 6,788,862 | -0.03(-0.19%) |
Dec 26, 2014 | 18.15 | 18.17 | 17.70 | 17.86 | 2,554,095 | -0.14(-0.80%) |
Dec 24, 2014 | 17.99 | 18.00 | 18.00 | 18.00 | 2,215,395 | -0.09(-0.51%) |
Dec 23, 2014 | 17.96 | 18.19 | 17.74 | 18.09 | 5,003,871 | +0.34(+1.94%) |
Dec 22, 2014 | 17.89 | 17.92 | 17.41 | 17.75 | 11,328,540 | -0.39(-2.15%) |
Dec 19, 2014 | 17.52 | 18.20 | 17.30 | 18.14 | 26,227,252 | +0.84(+4.84%) |
Dec 18, 2014 | 17.60 | 17.70 | 16.81 | 17.30 | 19,464,222 | +0.32(+1.86%) |
Dec 17, 2014 | 15.98 | 17.24 | 15.98 | 16.98 | 20,342,682 | +0.99(+6.16%) |
Dec 16, 2014 | 15.36 | 16.70 | 15.20 | 16.00 | 14,430,870 | +0.35(+2.23%) |
Dec 15, 2014 | 16.61 | 16.72 | 15.56 | 15.65 | 14,624,654 | -0.76(-4.64%) |
Dec 12, 2014 | 16.63 | 17.24 | 16.37 | 16.41 | 13,653,869 | -0.61(-3.57%) |
Dec 11, 2014 | 16.62 | 17.28 | 16.62 | 17.02 | 11,795,394 | +0.14(+0.81%) |
Dec 10, 2014 | 17.45 | 17.48 | 16.70 | 16.88 | 9,877,394 | -0.99(-5.56%) |
Dec 09, 2014 | 17.52 | 18.59 | 17.47 | 17.88 | 8,878,805 | +0.19(+1.09%) |
Dec 08, 2014 | 18.02 | 18.05 | 17.20 | 17.68 | 12,938,094 | -0.81(-4.37%) |
Dec 05, 2014 | 18.44 | 18.58 | 18.06 | 18.49 | 8,725,778 | -0.14(-0.76%) |
Dec 04, 2014 | 19.22 | 19.28 | 18.59 | 18.63 | 8,442,999 | -0.86(-4.41%) |
Dec 03, 2014 | 19.65 | 20.08 | 19.42 | 19.49 | 8,455,918 | -0.11(-0.55%) |
Dec 02, 2014 | 19.06 | 19.73 | 18.94 | 19.60 | 6,479,251 | +0.31(+1.62%) |