Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.26 | 18.11 | 17.05 | 18.00 | 7,892,068 | +0.90(+5.28%) |
Jan 28, 2016 | 16.84 | 17.38 | 16.33 | 17.10 | 6,555,554 | +0.17(+1.01%) |
Jan 27, 2016 | 17.06 | 17.41 | 16.83 | 16.93 | 5,905,060 | -0.07(-0.39%) |
Jan 26, 2016 | 16.58 | 17.02 | 16.48 | 17.00 | 4,758,573 | +0.56(+3.41%) |
Jan 25, 2016 | 16.71 | 16.84 | 16.42 | 16.44 | 3,703,264 | -0.33(-1.96%) |
Jan 22, 2016 | 16.45 | 16.82 | 16.11 | 16.76 | 3,441,393 | +0.57(+3.50%) |
Jan 21, 2016 | 16.36 | 16.64 | 16.19 | 16.20 | 3,962,047 | -0.15(-0.92%) |
Jan 20, 2016 | 16.40 | 16.54 | 16.05 | 16.35 | 4,289,949 | -0.34(-2.04%) |
Jan 19, 2016 | 16.61 | 16.88 | 16.61 | 16.69 | 4,433,305 | +0.28(+1.73%) |
Jan 15, 2016 | 16.21 | 16.40 | 16.40 | 16.40 | 4,954,978 | -0.29(-1.74%) |
Jan 14, 2016 | 16.29 | 16.84 | 16.20 | 16.69 | 5,324,936 | +0.51(+3.16%) |
Jan 13, 2016 | 16.78 | 16.82 | 16.11 | 16.18 | 4,989,493 | -0.54(-3.21%) |
Jan 12, 2016 | 16.81 | 16.83 | 16.63 | 16.72 | 4,402,967 | +0.09(+0.52%) |
Jan 11, 2016 | 16.42 | 16.72 | 16.30 | 16.63 | 5,197,024 | +0.43(+2.63%) |
Jan 08, 2016 | 16.69 | 16.70 | 16.18 | 16.21 | 4,727,759 | -0.37(-2.26%) |
Jan 07, 2016 | 16.37 | 16.81 | 16.36 | 16.58 | 9,787,453 | -0.04(-0.23%) |
Jan 06, 2016 | 16.46 | 16.77 | 16.38 | 16.62 | 2,575,465 | -0.05(-0.30%) |
Jan 05, 2016 | 16.43 | 16.71 | 16.41 | 16.67 | 4,329,873 | +0.25(+1.52%) |
Jan 04, 2016 | 16.52 | 16.59 | 16.27 | 16.42 | 4,474,573 | -0.47(-2.80%) |
Dec 31, 2015 | 17.07 | 16.89 | 16.89 | 16.89 | 2,782,074 | -0.25(-1.44%) |
Dec 30, 2015 | 17.22 | 17.41 | 17.06 | 17.14 | 2,559,697 | -0.10(-0.61%) |
Dec 29, 2015 | 17.29 | 17.46 | 17.19 | 17.24 | 3,476,125 | +0.08(+0.46%) |
Dec 28, 2015 | 16.85 | 17.19 | 16.78 | 17.17 | 4,406,776 | +0.33(+1.93%) |
Dec 24, 2015 | 16.86 | 16.84 | 16.84 | 16.84 | 1,267,240 | +0.00(+0.02%) |
Dec 23, 2015 | 16.94 | 16.98 | 16.79 | 16.84 | 3,219,523 | -0.01(-0.05%) |
Dec 22, 2015 | 16.51 | 16.88 | 16.34 | 16.85 | 4,996,566 | +0.45(+2.73%) |
Dec 21, 2015 | 16.40 | 16.63 | 16.26 | 16.40 | 3,135,289 | +0.16(+0.97%) |
Dec 18, 2015 | 16.28 | 16.31 | 16.15 | 16.24 | 7,864,995 | -0.04(-0.27%) |
Dec 17, 2015 | 16.50 | 16.67 | 16.22 | 16.29 | 2,983,121 | -0.24(-1.42%) |
Dec 16, 2015 | 16.58 | 16.64 | 16.32 | 16.52 | 4,319,994 | +0.03(+0.21%) |
Dec 15, 2015 | 16.42 | 16.61 | 16.42 | 16.49 | 4,064,783 | +0.20(+1.23%) |
Dec 14, 2015 | 15.92 | 16.30 | 15.91 | 16.29 | 5,621,959 | +0.35(+2.22%) |
Dec 11, 2015 | 16.00 | 16.17 | 15.86 | 15.93 | 5,572,712 | -0.32(-1.97%) |
Dec 10, 2015 | 16.34 | 16.42 | 16.19 | 16.25 | 3,928,000 | -0.07(-0.44%) |
Dec 09, 2015 | 16.79 | 16.81 | 16.26 | 16.32 | 3,695,654 | -0.42(-2.52%) |
Dec 08, 2015 | 16.49 | 16.80 | 16.41 | 16.75 | 5,028,684 | -0.10(-0.62%) |
Dec 07, 2015 | 16.97 | 17.04 | 16.57 | 16.85 | 2,993,275 | -0.19(-1.12%) |
Dec 04, 2015 | 16.47 | 17.08 | 16.47 | 17.04 | 3,283,750 | +0.57(+3.44%) |
Dec 03, 2015 | 16.97 | 16.97 | 16.27 | 16.47 | 4,729,174 | -0.44(-2.62%) |
Dec 02, 2015 | 17.04 | 17.07 | 16.87 | 16.92 | 2,927,220 | -0.06(-0.36%) |
Dec 01, 2015 | 17.03 | 17.11 | 16.86 | 16.98 | 3,085,635 | +0.03(+0.17%) |
Nov 30, 2015 | 17.04 | 17.05 | 16.83 | 16.95 | 3,413,310 | -0.07(-0.42%) |
Nov 27, 2015 | 16.95 | 17.03 | 16.83 | 17.02 | 826,684 | +0.12(+0.72%) |
Nov 25, 2015 | 16.91 | 16.90 | 16.90 | 16.90 | 1,748,475 | -0.01(-0.07%) |
Nov 24, 2015 | 16.95 | 17.00 | 16.77 | 16.91 | 4,265,861 | -0.21(-1.25%) |
Nov 23, 2015 | 17.29 | 17.35 | 17.10 | 17.12 | 4,105,032 | -0.21(-1.23%) |
Nov 20, 2015 | 17.16 | 17.36 | 17.14 | 17.34 | 9,642,745 | +0.18(+1.03%) |
Nov 19, 2015 | 16.85 | 17.20 | 16.85 | 17.16 | 4,239,573 | +0.19(+1.14%) |
Nov 18, 2015 | 16.65 | 16.98 | 16.61 | 16.97 | 4,850,035 | +0.33(+1.96%) |
Nov 17, 2015 | 16.51 | 16.75 | 16.48 | 16.64 | 4,849,824 | +0.09(+0.56%) |
Nov 16, 2015 | 16.31 | 16.56 | 16.25 | 16.55 | 4,197,980 | +0.19(+1.15%) |
Nov 13, 2015 | 16.58 | 16.80 | 16.27 | 16.36 | 5,577,466 | -0.32(-1.94%) |
Nov 12, 2015 | 16.76 | 16.86 | 16.68 | 16.68 | 3,305,209 | -0.23(-1.33%) |
Nov 11, 2015 | 16.91 | 17.09 | 16.72 | 16.91 | 2,683,810 | -0.02(-0.14%) |
Nov 10, 2015 | 16.62 | 16.94 | 16.55 | 16.93 | 4,542,673 | +0.26(+1.54%) |
Nov 09, 2015 | 16.80 | 16.82 | 16.61 | 16.68 | 3,342,143 | -0.16(-0.96%) |
Nov 06, 2015 | 16.97 | 17.16 | 16.75 | 16.84 | 4,076,787 | -0.11(-0.65%) |
Nov 05, 2015 | 16.81 | 17.04 | 16.79 | 16.95 | 2,671,223 | +0.13(+0.79%) |
Nov 04, 2015 | 17.13 | 17.20 | 16.77 | 16.81 | 4,699,974 | -0.33(-1.92%) |
Nov 03, 2015 | 17.28 | 17.34 | 17.10 | 17.14 | 2,726,971 | -0.11(-0.62%) |
Nov 02, 2015 | 16.84 | 17.25 | 16.78 | 17.25 | 5,603,892 | +0.51(+3.07%) |
Oct 30, 2015 | 17.13 | 17.17 | 16.68 | 16.74 | 3,695,429 | -0.38(-2.25%) |
Oct 29, 2015 | 17.06 | 17.16 | 16.99 | 17.12 | 3,466,384 | -0.02(-0.10%) |
Oct 28, 2015 | 17.05 | 17.17 | 17.01 | 17.14 | 3,756,326 | +0.10(+0.56%) |
Oct 27, 2015 | 16.81 | 17.06 | 16.69 | 17.04 | 4,837,406 | +0.16(+0.94%) |
Oct 26, 2015 | 17.04 | 17.18 | 16.76 | 16.88 | 4,416,863 | -0.09(-0.54%) |
Oct 23, 2015 | 17.09 | 17.32 | 16.73 | 16.98 | 6,252,575 | -0.11(-0.64%) |
Oct 22, 2015 | 16.00 | 17.16 | 16.00 | 17.09 | 5,691,115 | +1.11(+6.95%) |
Oct 21, 2015 | 16.20 | 16.24 | 15.97 | 15.98 | 3,628,032 | -0.16(-1.02%) |
Oct 20, 2015 | 16.01 | 16.20 | 16.00 | 16.14 | 2,098,540 | +0.11(+0.70%) |
Oct 19, 2015 | 15.83 | 16.03 | 15.83 | 16.03 | 2,630,346 | +0.14(+0.86%) |
Oct 16, 2015 | 15.90 | 15.96 | 15.77 | 15.89 | 3,095,022 | +0.02(+0.11%) |
Oct 15, 2015 | 15.56 | 15.88 | 15.53 | 15.88 | 3,154,401 | +0.36(+2.31%) |
Oct 14, 2015 | 15.54 | 15.67 | 15.39 | 15.52 | 2,511,325 | +0.02(+0.11%) |
Oct 13, 2015 | 15.56 | 15.72 | 15.39 | 15.50 | 4,004,329 | -0.15(-0.96%) |
Oct 12, 2015 | 15.37 | 15.69 | 15.28 | 15.65 | 2,296,126 | +0.30(+1.96%) |
Oct 09, 2015 | 15.56 | 15.61 | 15.29 | 15.35 | 1,855,396 | -0.20(-1.28%) |
Oct 08, 2015 | 15.37 | 15.58 | 15.25 | 15.55 | 2,618,641 | +0.15(+0.98%) |
Oct 07, 2015 | 15.54 | 15.61 | 15.27 | 15.40 | 3,054,702 | -0.03(-0.22%) |
Oct 06, 2015 | 15.49 | 15.50 | 15.30 | 15.43 | 2,890,732 | -0.08(-0.50%) |
Oct 05, 2015 | 15.35 | 15.53 | 15.28 | 15.51 | 2,252,624 | +0.29(+1.94%) |
Oct 02, 2015 | 14.94 | 15.22 | 14.74 | 15.22 | 2,862,062 | +0.00(+0.02%) |
Oct 01, 2015 | 15.46 | 15.49 | 15.03 | 15.21 | 4,381,111 | -0.21(-1.33%) |
Sep 30, 2015 | 15.16 | 15.45 | 15.07 | 15.42 | 4,534,666 | +0.44(+2.93%) |
Sep 29, 2015 | 15.04 | 15.10 | 14.87 | 14.98 | 4,560,096 | -0.06(-0.40%) |
Sep 28, 2015 | 15.41 | 15.44 | 15.03 | 15.04 | 3,558,020 | -0.42(-2.73%) |
Sep 25, 2015 | 15.16 | 15.61 | 15.02 | 15.46 | 3,702,755 | +0.45(+2.97%) |
Sep 24, 2015 | 14.92 | 15.10 | 14.87 | 15.02 | 5,230,005 | -0.01(-0.08%) |
Sep 23, 2015 | 14.74 | 15.06 | 14.74 | 15.03 | 3,428,436 | +0.27(+1.84%) |
Sep 22, 2015 | 14.60 | 14.76 | 14.58 | 14.76 | 3,619,506 | -0.04(-0.25%) |
Sep 21, 2015 | 14.70 | 14.81 | 14.64 | 14.79 | 3,659,363 | +0.20(+1.39%) |
Sep 18, 2015 | 14.50 | 14.64 | 14.42 | 14.59 | 6,532,258 | -0.14(-0.94%) |
Sep 17, 2015 | 14.99 | 15.09 | 14.70 | 14.73 | 4,445,070 | -0.26(-1.72%) |
Sep 16, 2015 | 14.89 | 15.01 | 14.82 | 14.99 | 3,579,500 | +0.03(+0.21%) |
Sep 15, 2015 | 14.95 | 15.03 | 14.87 | 14.96 | 3,227,453 | +0.10(+0.70%) |
Sep 14, 2015 | 14.96 | 14.98 | 14.82 | 14.85 | 3,067,323 | -0.11(-0.73%) |
Sep 11, 2015 | 14.80 | 14.96 | 14.72 | 14.96 | 1,907,882 | +0.12(+0.82%) |
Sep 10, 2015 | 14.71 | 14.90 | 14.61 | 14.84 | 2,489,268 | +0.11(+0.75%) |
Sep 09, 2015 | 15.15 | 15.17 | 14.69 | 14.73 | 3,481,129 | -0.22(-1.47%) |
Sep 08, 2015 | 14.69 | 14.96 | 14.66 | 14.95 | 2,854,704 | +0.48(+3.30%) |
Sep 04, 2015 | 14.58 | 14.47 | 14.47 | 14.47 | 2,674,146 | -0.24(-1.66%) |
Sep 03, 2015 | 14.67 | 14.89 | 14.64 | 14.72 | 2,665,092 | +0.11(+0.73%) |
Sep 02, 2015 | 14.57 | 14.63 | 14.41 | 14.61 | 3,320,226 | +0.22(+1.52%) |
Sep 01, 2015 | 14.41 | 14.57 | 14.33 | 14.39 | 5,576,599 | -0.34(-2.29%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.68 | 14.73 | 4,881,161 | -0.09(-0.58%) |
Aug 28, 2015 | 14.71 | 14.83 | 14.68 | 14.81 | 4,434,769 | +0.05(+0.37%) |
Aug 27, 2015 | 14.46 | 14.76 | 14.46 | 14.76 | 6,237,207 | +0.46(+3.24%) |
Aug 26, 2015 | 14.42 | 14.53 | 13.87 | 14.30 | 20,089,034 | +0.24(+1.74%) |
Aug 25, 2015 | 14.64 | 14.71 | 14.05 | 14.05 | 11,593,166 | -0.23(-1.61%) |
Aug 24, 2015 | 14.12 | 14.81 | 13.80 | 14.28 | 8,530,317 | -0.55(-3.71%) |
Aug 21, 2015 | 15.15 | 15.26 | 14.78 | 14.83 | 14,257,108 | -0.43(-2.85%) |
Aug 20, 2015 | 15.38 | 15.46 | 15.27 | 15.27 | 4,349,206 | -0.28(-1.80%) |
Aug 19, 2015 | 15.55 | 15.61 | 15.42 | 15.55 | 4,912,824 | -0.08(-0.52%) |
Aug 18, 2015 | 15.62 | 15.73 | 15.55 | 15.63 | 3,044,658 | +0.04(+0.26%) |
Aug 17, 2015 | 15.55 | 15.65 | 15.41 | 15.59 | 3,278,553 | -0.03(-0.17%) |
Aug 14, 2015 | 15.43 | 15.64 | 15.38 | 15.61 | 2,939,833 | +0.18(+1.17%) |
Aug 13, 2015 | 15.27 | 15.53 | 15.23 | 15.43 | 2,827,945 | +0.17(+1.11%) |
Aug 12, 2015 | 15.18 | 15.30 | 14.96 | 15.26 | 2,856,150 | -0.08(-0.51%) |
Aug 11, 2015 | 15.34 | 15.40 | 15.23 | 15.34 | 2,906,234 | -0.07(-0.45%) |
Aug 10, 2015 | 15.35 | 15.52 | 15.28 | 15.41 | 3,101,901 | +0.18(+1.17%) |
Aug 07, 2015 | 15.11 | 15.25 | 15.09 | 15.23 | 3,515,852 | +0.04(+0.28%) |
Aug 06, 2015 | 15.17 | 15.39 | 15.06 | 15.19 | 5,243,595 | +0.09(+0.59%) |
Aug 05, 2015 | 14.84 | 15.12 | 14.80 | 15.10 | 4,618,202 | +0.31(+2.12%) |
Aug 04, 2015 | 14.70 | 14.85 | 14.65 | 14.78 | 7,907,481 | +0.11(+0.77%) |
Aug 03, 2015 | 14.58 | 14.68 | 14.58 | 14.67 | 3,211,366 | -0.01(-0.08%) |
Jul 31, 2015 | 14.84 | 14.85 | 14.61 | 14.68 | 3,665,060 | +0.01(+0.08%) |
Jul 30, 2015 | 14.64 | 14.73 | 14.60 | 14.67 | 3,867,630 | +0.00(+0.00%) |
Jul 29, 2015 | 14.55 | 14.74 | 14.03 | 14.67 | 2,649,236 | +0.10(+0.69%) |
Jul 28, 2015 | 14.76 | 14.87 | 14.52 | 14.57 | 4,825,898 | -0.15(-1.04%) |
Jul 27, 2015 | 14.89 | 14.93 | 14.70 | 14.72 | 3,269,798 | -0.21(-1.39%) |
Jul 24, 2015 | 14.86 | 15.08 | 14.85 | 14.93 | 2,308,631 | +0.10(+0.70%) |
Jul 23, 2015 | 14.64 | 15.02 | 14.63 | 14.83 | 2,543,667 | -0.06(-0.39%) |
Jul 22, 2015 | 14.66 | 14.90 | 14.66 | 14.88 | 3,170,385 | +0.15(+1.02%) |
Jul 21, 2015 | 14.89 | 14.91 | 14.70 | 14.73 | 2,567,680 | -0.16(-1.04%) |
Jul 20, 2015 | 14.90 | 14.96 | 14.85 | 14.89 | 1,638,281 | -0.03(-0.17%) |
Jul 17, 2015 | 14.88 | 14.93 | 14.81 | 14.92 | 1,807,978 | -0.01(-0.06%) |
Jul 16, 2015 | 14.83 | 14.92 | 14.79 | 14.92 | 2,369,792 | +0.18(+1.25%) |
Jul 15, 2015 | 14.69 | 14.79 | 14.62 | 14.74 | 2,191,840 | +0.02(+0.14%) |
Jul 14, 2015 | 14.58 | 14.76 | 14.54 | 14.72 | 1,840,684 | +0.14(+0.95%) |
Jul 13, 2015 | 14.66 | 14.73 | 14.58 | 14.58 | 2,704,258 | +0.06(+0.40%) |
Jul 10, 2015 | 14.43 | 14.57 | 14.25 | 14.52 | 3,523,665 | +0.36(+2.56%) |
Jul 09, 2015 | 13.99 | 14.34 | 13.95 | 14.16 | 5,021,141 | +0.39(+2.84%) |
Jul 08, 2015 | 13.97 | 13.99 | 13.77 | 13.77 | 6,128,733 | -0.28(-2.01%) |
Jul 07, 2015 | 14.01 | 14.07 | 13.76 | 14.05 | 4,577,982 | +0.02(+0.16%) |
Jul 06, 2015 | 14.12 | 14.15 | 13.94 | 14.03 | 4,156,778 | -0.11(-0.75%) |
Jul 02, 2015 | 14.12 | 14.14 | 14.14 | 14.14 | 3,898,261 | +0.12(+0.86%) |
Jul 01, 2015 | 14.04 | 14.12 | 13.90 | 14.01 | 4,072,914 | -0.03(-0.21%) |
Jun 30, 2015 | 14.06 | 14.16 | 13.99 | 14.04 | 2,856,526 | +0.07(+0.54%) |
Jun 29, 2015 | 14.19 | 14.24 | 13.96 | 13.97 | 2,713,959 | -0.33(-2.31%) |
Jun 26, 2015 | 14.39 | 14.43 | 14.29 | 14.30 | 2,593,588 | -0.07(-0.52%) |
Jun 25, 2015 | 14.35 | 14.48 | 14.33 | 14.37 | 2,649,455 | +0.06(+0.44%) |
Jun 24, 2015 | 14.52 | 14.57 | 14.31 | 14.31 | 2,609,645 | -0.23(-1.58%) |
Jun 23, 2015 | 14.61 | 14.63 | 14.52 | 14.54 | 1,692,021 | -0.02(-0.16%) |
Jun 22, 2015 | 14.57 | 14.67 | 14.52 | 14.56 | 1,892,752 | +0.07(+0.47%) |
Jun 19, 2015 | 14.64 | 14.72 | 14.45 | 14.50 | 4,314,363 | -0.26(-1.75%) |
Jun 18, 2015 | 14.78 | 14.84 | 14.71 | 14.75 | 2,796,223 | +0.07(+0.45%) |
Jun 17, 2015 | 14.56 | 14.78 | 14.53 | 14.69 | 3,409,202 | +0.13(+0.91%) |
Jun 16, 2015 | 14.47 | 14.59 | 14.44 | 14.56 | 2,158,769 | +0.07(+0.50%) |
Jun 15, 2015 | 14.51 | 14.54 | 14.37 | 14.48 | 2,043,372 | -0.12(-0.79%) |
Jun 12, 2015 | 14.69 | 14.72 | 14.58 | 14.60 | 1,893,506 | -0.10(-0.69%) |
Jun 11, 2015 | 14.66 | 14.75 | 14.63 | 14.70 | 2,028,447 | +0.09(+0.65%) |
Jun 10, 2015 | 14.43 | 14.66 | 14.43 | 14.60 | 3,479,955 | +0.25(+1.74%) |
Jun 09, 2015 | 14.36 | 14.42 | 14.23 | 14.35 | 3,362,426 | +0.03(+0.22%) |
Jun 08, 2015 | 14.48 | 14.48 | 14.17 | 14.32 | 5,385,869 | -0.14(-0.99%) |
Jun 05, 2015 | 14.69 | 14.78 | 14.44 | 14.47 | 5,089,638 | -0.23(-1.56%) |
Jun 04, 2015 | 14.82 | 14.87 | 14.61 | 14.69 | 2,348,662 | -0.18(-1.19%) |
Jun 03, 2015 | 14.84 | 14.98 | 14.80 | 14.87 | 2,364,499 | +0.10(+0.68%) |
Jun 02, 2015 | 14.75 | 14.78 | 14.66 | 14.77 | 2,529,402 | +0.03(+0.21%) |
Jun 01, 2015 | 14.90 | 14.91 | 14.73 | 14.74 | 4,495,849 | -0.07(-0.50%) |
May 29, 2015 | 14.97 | 15.01 | 14.81 | 14.82 | 3,703,588 | -0.17(-1.13%) |
May 28, 2015 | 14.81 | 15.02 | 14.79 | 14.98 | 1,738,661 | +0.08(+0.54%) |
May 27, 2015 | 14.88 | 14.96 | 14.80 | 14.90 | 2,637,942 | +0.04(+0.25%) |
May 26, 2015 | 15.03 | 15.05 | 14.85 | 14.87 | 3,477,491 | -0.20(-1.31%) |
May 22, 2015 | 14.93 | 15.06 | 15.06 | 15.06 | 2,925,422 | +0.10(+0.67%) |
May 21, 2015 | 14.81 | 15.00 | 14.79 | 14.96 | 2,871,647 | +0.13(+0.85%) |
May 20, 2015 | 14.94 | 14.95 | 14.78 | 14.84 | 2,691,591 | -0.13(-0.84%) |
May 19, 2015 | 15.00 | 15.01 | 14.89 | 14.96 | 2,937,459 | +0.14(+0.95%) |
May 18, 2015 | 14.67 | 14.84 | 14.66 | 14.82 | 1,930,024 | +0.17(+1.15%) |
May 15, 2015 | 14.78 | 14.82 | 14.63 | 14.65 | 2,824,522 | -0.07(-0.51%) |
May 14, 2015 | 14.62 | 14.74 | 14.55 | 14.73 | 1,892,900 | +0.20(+1.38%) |
May 13, 2015 | 14.45 | 14.58 | 14.40 | 14.53 | 2,000,853 | +0.07(+0.50%) |
May 12, 2015 | 14.50 | 14.56 | 14.39 | 14.46 | 2,692,667 | -0.09(-0.60%) |
May 11, 2015 | 14.49 | 14.65 | 14.43 | 14.54 | 3,322,176 | +0.07(+0.50%) |
May 08, 2015 | 14.39 | 14.54 | 14.37 | 14.47 | 3,478,004 | +0.19(+1.32%) |
May 07, 2015 | 14.01 | 14.29 | 14.00 | 14.28 | 2,624,130 | +0.26(+1.88%) |
May 06, 2015 | 14.15 | 14.31 | 13.95 | 14.02 | 3,690,444 | -0.13(-0.93%) |
May 05, 2015 | 14.18 | 14.29 | 14.09 | 14.15 | 3,593,533 | -0.05(-0.38%) |
May 04, 2015 | 14.09 | 14.23 | 14.06 | 14.21 | 2,489,257 | +0.16(+1.16%) |
May 01, 2015 | 13.98 | 14.08 | 13.92 | 14.04 | 2,237,443 | +0.12(+0.86%) |
Apr 30, 2015 | 14.00 | 14.10 | 13.87 | 13.92 | 2,260,913 | -0.09(-0.67%) |
Apr 29, 2015 | 14.13 | 14.24 | 13.96 | 14.02 | 3,577,608 | -0.10(-0.73%) |
Apr 28, 2015 | 13.82 | 14.15 | 13.78 | 14.12 | 3,458,946 | +0.30(+2.20%) |
Apr 27, 2015 | 13.92 | 13.96 | 13.77 | 13.82 | 4,967,535 | -0.09(-0.64%) |
Apr 24, 2015 | 14.13 | 14.27 | 13.81 | 13.90 | 7,118,680 | -0.34(-2.39%) |
Apr 23, 2015 | 13.95 | 14.34 | 13.92 | 14.25 | 4,949,805 | +0.26(+1.88%) |
Apr 22, 2015 | 13.96 | 14.09 | 13.92 | 13.98 | 7,661,034 | +0.03(+0.25%) |
Apr 21, 2015 | 13.85 | 14.02 | 13.84 | 13.95 | 6,089,755 | +0.11(+0.79%) |
Apr 20, 2015 | 13.94 | 14.01 | 13.82 | 13.84 | 4,984,442 | -0.10(-0.69%) |
Apr 17, 2015 | 14.19 | 14.23 | 13.87 | 13.93 | 5,558,321 | -0.32(-2.26%) |
Apr 16, 2015 | 14.15 | 14.28 | 14.08 | 14.26 | 2,718,627 | +0.08(+0.59%) |
Apr 15, 2015 | 14.23 | 14.29 | 14.11 | 14.17 | 3,528,716 | -0.06(-0.39%) |
Apr 14, 2015 | 14.38 | 14.40 | 14.19 | 14.23 | 4,299,676 | -0.18(-1.22%) |
Apr 13, 2015 | 14.45 | 14.51 | 14.39 | 14.41 | 2,599,277 | -0.07(-0.51%) |
Apr 10, 2015 | 14.35 | 14.48 | 14.31 | 14.48 | 2,334,602 | +0.13(+0.88%) |
Apr 09, 2015 | 14.27 | 14.36 | 14.20 | 14.35 | 1,467,818 | +0.06(+0.44%) |
Apr 08, 2015 | 14.31 | 14.43 | 14.25 | 14.29 | 3,204,478 | -0.03(-0.18%) |
Apr 07, 2015 | 14.51 | 14.57 | 14.32 | 14.32 | 1,807,631 | -0.16(-1.13%) |
Apr 06, 2015 | 14.21 | 14.49 | 14.09 | 14.48 | 2,827,568 | +0.13(+0.94%) |
Apr 02, 2015 | 14.43 | 14.35 | 14.35 | 14.35 | 2,657,157 | -0.10(-0.68%) |
Apr 01, 2015 | 14.50 | 14.58 | 14.39 | 14.44 | 3,088,114 | -0.14(-0.95%) |
Mar 31, 2015 | 14.49 | 14.60 | 14.40 | 14.58 | 4,168,153 | +0.07(+0.47%) |
Mar 30, 2015 | 14.27 | 14.55 | 14.25 | 14.51 | 2,162,692 | +0.29(+2.01%) |
Mar 27, 2015 | 14.14 | 14.25 | 14.08 | 14.23 | 2,534,303 | +0.04(+0.30%) |
Mar 26, 2015 | 14.03 | 14.23 | 14.00 | 14.19 | 3,491,264 | +0.11(+0.79%) |
Mar 25, 2015 | 14.35 | 14.38 | 14.05 | 14.07 | 7,049,217 | -0.29(-2.01%) |
Mar 24, 2015 | 14.37 | 14.43 | 14.25 | 14.36 | 3,446,714 | -0.05(-0.32%) |
Mar 23, 2015 | 14.43 | 14.49 | 14.33 | 14.41 | 3,012,693 | -0.03(-0.22%) |
Mar 20, 2015 | 14.49 | 14.56 | 14.39 | 14.44 | 4,868,584 | +0.01(+0.06%) |
Mar 19, 2015 | 14.13 | 14.49 | 14.10 | 14.43 | 4,474,482 | +0.25(+1.80%) |
Mar 18, 2015 | 14.49 | 14.52 | 14.09 | 14.18 | 6,104,734 | -0.41(-2.79%) |
Mar 17, 2015 | 14.47 | 14.60 | 14.41 | 14.58 | 1,910,215 | +0.04(+0.27%) |
Mar 16, 2015 | 14.49 | 14.65 | 14.49 | 14.54 | 1,964,976 | +0.16(+1.10%) |
Mar 13, 2015 | 14.33 | 14.41 | 14.17 | 14.39 | 3,024,586 | +0.08(+0.53%) |
Mar 12, 2015 | 14.16 | 14.32 | 14.16 | 14.31 | 2,768,379 | +0.18(+1.31%) |
Mar 11, 2015 | 14.20 | 14.25 | 14.10 | 14.13 | 3,497,387 | -0.04(-0.30%) |
Mar 10, 2015 | 14.36 | 14.38 | 14.17 | 14.17 | 3,217,186 | -0.30(-2.09%) |
Mar 09, 2015 | 14.35 | 14.51 | 14.27 | 14.47 | 2,169,261 | +0.15(+1.02%) |
Mar 06, 2015 | 14.46 | 14.58 | 14.31 | 14.33 | 2,599,829 | -0.17(-1.16%) |
Mar 05, 2015 | 14.57 | 14.57 | 14.39 | 14.49 | 2,227,520 | -0.07(-0.46%) |
Mar 04, 2015 | 14.42 | 14.58 | 14.34 | 14.56 | 3,459,925 | +0.12(+0.83%) |
Mar 03, 2015 | 14.53 | 14.59 | 14.34 | 14.44 | 2,266,333 | -0.09(-0.64%) |
Mar 02, 2015 | 14.38 | 14.54 | 14.35 | 14.53 | 2,673,020 | +0.22(+1.52%) |
Feb 27, 2015 | 14.42 | 14.43 | 14.30 | 14.32 | 2,538,877 | -0.14(-0.95%) |
Feb 26, 2015 | 14.49 | 14.55 | 14.36 | 14.45 | 3,325,168 | -0.04(-0.30%) |
Feb 25, 2015 | 14.46 | 14.54 | 14.41 | 14.50 | 2,037,959 | +0.04(+0.28%) |
Feb 24, 2015 | 14.49 | 14.62 | 14.39 | 14.46 | 3,111,969 | -0.04(-0.28%) |
Feb 23, 2015 | 14.53 | 14.54 | 14.39 | 14.50 | 2,494,307 | -0.04(-0.29%) |
Feb 20, 2015 | 14.34 | 14.54 | 14.22 | 14.54 | 2,594,725 | +0.18(+1.27%) |
Feb 19, 2015 | 14.16 | 14.38 | 14.16 | 14.36 | 3,107,204 | +0.11(+0.78%) |
Feb 18, 2015 | 14.18 | 14.33 | 14.16 | 14.25 | 2,878,445 | -0.00(-0.02%) |
Feb 17, 2015 | 14.13 | 14.25 | 14.06 | 14.25 | 2,993,164 | +0.13(+0.89%) |
Feb 13, 2015 | 14.23 | 14.12 | 14.12 | 14.12 | 2,842,144 | -0.08(-0.54%) |
Feb 12, 2015 | 14.07 | 14.27 | 14.05 | 14.20 | 2,870,271 | +0.16(+1.16%) |
Feb 11, 2015 | 13.85 | 14.09 | 13.82 | 14.04 | 3,453,391 | +0.18(+1.30%) |
Feb 10, 2015 | 13.90 | 14.00 | 13.72 | 13.86 | 3,112,698 | +0.02(+0.12%) |
Feb 09, 2015 | 13.99 | 14.02 | 13.81 | 13.84 | 2,880,481 | -0.21(-1.51%) |
Feb 06, 2015 | 13.88 | 14.05 | 13.82 | 14.05 | 4,475,098 | +0.27(+1.94%) |
Feb 05, 2015 | 13.64 | 13.96 | 13.61 | 13.79 | 2,949,376 | +0.20(+1.47%) |
Feb 04, 2015 | 13.39 | 13.66 | 13.34 | 13.59 | 3,938,233 | +0.16(+1.17%) |
Feb 03, 2015 | 13.41 | 13.49 | 13.35 | 13.43 | 3,596,377 | +0.07(+0.51%) |