Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.99 | 15.21 | 14.85 | 15.20 | 971,399 | +0.30(+1.98%) |
Jan 28, 2016 | 15.14 | 15.17 | 14.84 | 14.90 | 776,079 | -0.15(-0.98%) |
Jan 27, 2016 | 15.32 | 15.32 | 14.94 | 15.05 | 900,571 | -0.30(-1.98%) |
Jan 26, 2016 | 15.09 | 15.36 | 15.09 | 15.36 | 2,238,310 | +0.32(+2.12%) |
Jan 25, 2016 | 15.10 | 15.28 | 15.00 | 15.04 | 867,261 | -0.10(-0.69%) |
Jan 22, 2016 | 14.92 | 15.20 | 14.91 | 15.14 | 998,773 | +0.39(+2.63%) |
Jan 21, 2016 | 14.73 | 14.94 | 14.63 | 14.75 | 1,747,032 | +0.10(+0.65%) |
Jan 20, 2016 | 14.96 | 14.97 | 14.38 | 14.66 | 1,633,840 | -0.45(-2.99%) |
Jan 19, 2016 | 15.10 | 15.21 | 15.03 | 15.11 | 2,258,238 | +0.10(+0.64%) |
Jan 15, 2016 | 14.91 | 15.01 | 15.01 | 15.01 | 989,537 | -0.08(-0.56%) |
Jan 14, 2016 | 15.13 | 15.24 | 15.01 | 15.10 | 913,419 | -0.06(-0.37%) |
Jan 13, 2016 | 15.39 | 15.52 | 15.13 | 15.15 | 697,735 | -0.19(-1.22%) |
Jan 12, 2016 | 15.54 | 15.54 | 15.27 | 15.34 | 831,922 | -0.10(-0.67%) |
Jan 11, 2016 | 15.38 | 15.53 | 15.38 | 15.44 | 823,489 | +0.10(+0.62%) |
Jan 08, 2016 | 15.63 | 15.68 | 15.34 | 15.35 | 1,000,985 | -0.24(-1.51%) |
Jan 07, 2016 | 15.68 | 15.75 | 15.57 | 15.58 | 668,795 | -0.28(-1.76%) |
Jan 06, 2016 | 15.80 | 15.91 | 15.78 | 15.86 | 872,523 | -0.06(-0.40%) |
Jan 05, 2016 | 15.63 | 15.97 | 15.62 | 15.93 | 1,052,976 | +0.31(+1.96%) |
Jan 04, 2016 | 15.70 | 15.70 | 15.49 | 15.62 | 3,181,455 | -0.21(-1.30%) |
Dec 31, 2015 | 15.95 | 15.83 | 15.83 | 15.83 | 584,555 | -0.13(-0.80%) |
Dec 30, 2015 | 16.00 | 16.06 | 15.96 | 15.96 | 729,304 | -0.06(-0.40%) |
Dec 29, 2015 | 15.90 | 16.04 | 15.90 | 16.02 | 1,007,239 | +0.17(+1.06%) |
Dec 28, 2015 | 15.71 | 15.85 | 15.69 | 15.85 | 513,766 | +0.09(+0.58%) |
Dec 24, 2015 | 15.75 | 15.76 | 15.76 | 15.76 | 365,777 | +0.01(+0.05%) |
Dec 23, 2015 | 15.62 | 15.76 | 15.62 | 15.75 | 578,629 | +0.17(+1.08%) |
Dec 22, 2015 | 15.56 | 15.70 | 15.53 | 15.58 | 789,655 | +0.05(+0.31%) |
Dec 21, 2015 | 15.56 | 15.63 | 15.45 | 15.53 | 654,769 | +0.06(+0.36%) |
Dec 18, 2015 | 15.63 | 15.65 | 15.47 | 15.48 | 573,339 | -0.19(-1.21%) |
Dec 17, 2015 | 15.75 | 15.75 | 15.62 | 15.67 | 516,090 | -0.06(-0.40%) |
Dec 16, 2015 | 15.50 | 15.77 | 15.48 | 15.73 | 711,631 | +0.28(+1.84%) |
Dec 15, 2015 | 15.33 | 15.53 | 15.33 | 15.45 | 466,589 | +0.18(+1.19%) |
Dec 14, 2015 | 15.16 | 15.28 | 15.08 | 15.27 | 901,510 | +0.07(+0.47%) |
Dec 11, 2015 | 15.10 | 15.25 | 15.08 | 15.19 | 526,068 | +0.00(+0.03%) |
Dec 10, 2015 | 15.32 | 15.37 | 15.18 | 15.19 | 424,351 | -0.12(-0.80%) |
Dec 09, 2015 | 15.36 | 15.47 | 15.23 | 15.31 | 482,599 | -0.09(-0.62%) |
Dec 08, 2015 | 15.36 | 15.46 | 15.31 | 15.41 | 525,464 | +0.00(+0.01%) |
Dec 07, 2015 | 15.44 | 15.46 | 15.35 | 15.41 | 457,976 | -0.05(-0.29%) |
Dec 04, 2015 | 15.18 | 15.47 | 15.18 | 15.45 | 493,598 | +0.31(+2.06%) |
Dec 03, 2015 | 15.36 | 15.36 | 15.10 | 15.14 | 1,677,267 | -0.24(-1.57%) |
Dec 02, 2015 | 15.66 | 15.69 | 15.36 | 15.38 | 673,208 | -0.32(-2.04%) |
Dec 01, 2015 | 15.53 | 15.71 | 15.53 | 15.70 | 887,047 | +0.22(+1.40%) |
Nov 30, 2015 | 15.64 | 15.70 | 15.44 | 15.48 | 573,678 | -0.13(-0.83%) |
Nov 27, 2015 | 15.45 | 15.66 | 15.45 | 15.61 | 231,750 | +0.14(+0.88%) |
Nov 25, 2015 | 15.41 | 15.48 | 15.48 | 15.48 | 483,860 | +0.08(+0.53%) |
Nov 24, 2015 | 15.42 | 15.44 | 15.28 | 15.40 | 550,716 | -0.09(-0.56%) |
Nov 23, 2015 | 15.46 | 15.55 | 15.44 | 15.48 | 450,068 | +0.02(+0.13%) |
Nov 20, 2015 | 15.32 | 15.47 | 15.32 | 15.46 | 876,040 | +0.17(+1.14%) |
Nov 19, 2015 | 15.25 | 15.36 | 15.21 | 15.29 | 422,730 | +0.08(+0.49%) |
Nov 18, 2015 | 15.10 | 15.23 | 15.00 | 15.21 | 763,450 | +0.13(+0.89%) |
Nov 17, 2015 | 15.05 | 15.21 | 15.02 | 15.08 | 1,843,332 | +0.02(+0.16%) |
Nov 16, 2015 | 14.88 | 15.07 | 14.86 | 15.06 | 557,660 | +0.14(+0.95%) |
Nov 13, 2015 | 15.08 | 15.16 | 14.90 | 14.91 | 2,508,539 | -0.18(-1.18%) |
Nov 12, 2015 | 15.13 | 15.21 | 15.05 | 15.09 | 1,527,270 | -0.09(-0.57%) |
Nov 11, 2015 | 15.17 | 15.24 | 15.12 | 15.18 | 313,460 | +0.04(+0.24%) |
Nov 10, 2015 | 14.98 | 15.19 | 14.98 | 15.14 | 523,370 | +0.17(+1.11%) |
Nov 09, 2015 | 15.17 | 15.19 | 14.88 | 14.98 | 1,193,315 | -0.26(-1.71%) |
Nov 06, 2015 | 15.49 | 15.52 | 15.13 | 15.24 | 1,027,736 | -0.47(-3.02%) |
Nov 05, 2015 | 15.66 | 15.72 | 15.58 | 15.71 | 388,435 | +0.06(+0.35%) |
Nov 04, 2015 | 15.73 | 15.75 | 15.62 | 15.66 | 567,044 | -0.07(-0.43%) |
Nov 03, 2015 | 15.85 | 15.85 | 15.67 | 15.72 | 816,109 | -0.18(-1.14%) |
Nov 02, 2015 | 15.58 | 15.91 | 15.55 | 15.91 | 1,645,907 | +0.33(+2.13%) |
Oct 30, 2015 | 15.74 | 15.76 | 15.56 | 15.57 | 1,689,449 | -0.17(-1.06%) |
Oct 29, 2015 | 15.68 | 15.76 | 15.62 | 15.74 | 1,213,097 | +0.00(+0.00%) |
Oct 28, 2015 | 15.75 | 15.85 | 15.47 | 15.74 | 425,334 | -0.01(-0.07%) |
Oct 27, 2015 | 15.69 | 15.75 | 15.66 | 15.75 | 369,662 | +0.03(+0.18%) |
Oct 26, 2015 | 15.73 | 15.75 | 15.60 | 15.72 | 1,026,795 | +0.00(+0.00%) |
Oct 23, 2015 | 15.92 | 15.92 | 15.63 | 15.72 | 609,229 | -0.19(-1.17%) |
Oct 22, 2015 | 15.79 | 15.94 | 15.79 | 15.91 | 605,392 | +0.14(+0.90%) |
Oct 21, 2015 | 15.85 | 15.91 | 15.75 | 15.77 | 782,360 | -0.07(-0.42%) |
Oct 20, 2015 | 15.81 | 15.87 | 15.76 | 15.83 | 445,303 | +0.00(+0.03%) |
Oct 19, 2015 | 15.58 | 15.84 | 15.58 | 15.83 | 1,085,819 | +0.23(+1.44%) |
Oct 16, 2015 | 15.50 | 15.63 | 15.50 | 15.61 | 485,233 | +0.12(+0.79%) |
Oct 15, 2015 | 15.32 | 15.49 | 15.30 | 15.48 | 288,708 | +0.22(+1.42%) |
Oct 14, 2015 | 15.42 | 15.44 | 15.24 | 15.27 | 453,332 | -0.13(-0.85%) |
Oct 13, 2015 | 15.48 | 15.53 | 15.36 | 15.40 | 476,076 | -0.13(-0.84%) |
Oct 12, 2015 | 15.45 | 15.57 | 15.40 | 15.53 | 604,921 | +0.10(+0.67%) |
Oct 09, 2015 | 15.45 | 15.45 | 15.34 | 15.42 | 544,186 | -0.02(-0.15%) |
Oct 08, 2015 | 15.29 | 15.46 | 15.24 | 15.45 | 1,006,731 | +0.13(+0.85%) |
Oct 07, 2015 | 15.18 | 15.32 | 15.14 | 15.32 | 1,292,863 | +0.17(+1.15%) |
Oct 06, 2015 | 15.17 | 15.25 | 15.10 | 15.14 | 706,598 | -0.03(-0.21%) |
Oct 05, 2015 | 14.97 | 15.19 | 14.96 | 15.17 | 784,094 | +0.25(+1.70%) |
Oct 02, 2015 | 14.81 | 14.92 | 14.65 | 14.92 | 753,305 | +0.12(+0.83%) |
Oct 01, 2015 | 14.74 | 14.82 | 14.65 | 14.80 | 2,465,222 | +0.09(+0.59%) |
Sep 30, 2015 | 14.71 | 14.75 | 14.60 | 14.71 | 728,374 | +0.10(+0.70%) |
Sep 29, 2015 | 14.45 | 14.66 | 14.41 | 14.61 | 496,788 | +0.19(+1.34%) |
Sep 28, 2015 | 14.59 | 14.59 | 14.31 | 14.41 | 1,363,966 | -0.23(-1.59%) |
Sep 25, 2015 | 14.61 | 14.75 | 14.54 | 14.65 | 732,993 | +0.09(+0.60%) |
Sep 24, 2015 | 14.67 | 14.73 | 14.47 | 14.56 | 333,368 | -0.13(-0.92%) |
Sep 23, 2015 | 14.62 | 14.77 | 14.57 | 14.70 | 287,811 | +0.11(+0.73%) |
Sep 22, 2015 | 14.68 | 14.73 | 14.56 | 14.59 | 354,300 | -0.19(-1.28%) |
Sep 21, 2015 | 14.67 | 14.85 | 14.67 | 14.78 | 398,644 | +0.13(+0.87%) |
Sep 18, 2015 | 14.53 | 14.83 | 14.51 | 14.65 | 767,935 | -0.02(-0.13%) |
Sep 17, 2015 | 14.53 | 14.92 | 14.46 | 14.67 | 588,103 | +0.15(+1.03%) |
Sep 16, 2015 | 14.37 | 14.55 | 14.36 | 14.52 | 604,281 | +0.17(+1.18%) |
Sep 15, 2015 | 14.23 | 14.39 | 14.12 | 14.35 | 491,926 | +0.14(+0.97%) |
Sep 14, 2015 | 14.23 | 14.26 | 14.16 | 14.21 | 367,008 | +0.00(+0.03%) |
Sep 11, 2015 | 13.93 | 14.21 | 13.92 | 14.21 | 717,645 | +0.29(+2.06%) |
Sep 10, 2015 | 13.88 | 14.08 | 13.88 | 13.92 | 562,150 | +0.02(+0.17%) |
Sep 09, 2015 | 14.15 | 14.24 | 13.88 | 13.90 | 840,516 | -0.17(-1.23%) |
Sep 08, 2015 | 13.99 | 14.11 | 13.94 | 14.07 | 747,391 | +0.21(+1.50%) |
Sep 04, 2015 | 14.05 | 13.86 | 13.86 | 13.86 | 505,848 | -0.29(-2.03%) |
Sep 03, 2015 | 14.16 | 14.25 | 14.13 | 14.15 | 668,322 | +0.04(+0.31%) |
Sep 02, 2015 | 14.06 | 14.15 | 13.98 | 14.11 | 735,361 | +0.15(+1.07%) |
Sep 01, 2015 | 14.05 | 14.17 | 13.86 | 13.96 | 1,442,178 | -0.28(-1.99%) |
Aug 31, 2015 | 14.58 | 14.58 | 14.24 | 14.24 | 535,230 | -0.33(-2.27%) |
Aug 28, 2015 | 14.60 | 14.61 | 14.48 | 14.57 | 658,080 | -0.04(-0.24%) |
Aug 27, 2015 | 14.45 | 14.71 | 14.35 | 14.61 | 1,019,501 | +0.29(+2.03%) |
Aug 26, 2015 | 14.15 | 14.36 | 14.02 | 14.32 | 1,839,311 | +0.38(+2.71%) |
Aug 25, 2015 | 14.56 | 14.66 | 13.93 | 13.94 | 880,020 | -0.40(-2.80%) |
Aug 24, 2015 | 14.75 | 14.84 | 11.80 | 14.34 | 1,682,536 | -0.71(-4.73%) |
Aug 21, 2015 | 15.25 | 15.32 | 15.05 | 15.05 | 555,619 | -0.29(-1.92%) |
Aug 20, 2015 | 15.35 | 15.44 | 15.29 | 15.35 | 1,002,861 | -0.10(-0.64%) |
Aug 19, 2015 | 15.48 | 15.52 | 15.36 | 15.44 | 751,699 | -0.10(-0.66%) |
Aug 18, 2015 | 15.46 | 15.55 | 15.46 | 15.55 | 638,325 | +0.04(+0.25%) |
Aug 17, 2015 | 15.36 | 15.51 | 15.31 | 15.51 | 608,080 | +0.15(+0.95%) |
Aug 14, 2015 | 15.26 | 15.37 | 15.18 | 15.36 | 432,320 | +0.07(+0.49%) |
Aug 13, 2015 | 15.23 | 15.35 | 15.10 | 15.29 | 441,547 | +0.04(+0.23%) |
Aug 12, 2015 | 15.15 | 15.26 | 15.07 | 15.25 | 751,671 | +0.04(+0.28%) |
Aug 11, 2015 | 15.04 | 15.27 | 15.04 | 15.21 | 661,231 | +0.11(+0.76%) |
Aug 10, 2015 | 15.19 | 15.22 | 15.04 | 15.10 | 485,471 | -0.05(-0.34%) |
Aug 07, 2015 | 15.07 | 15.16 | 14.95 | 15.15 | 501,415 | +0.07(+0.47%) |
Aug 06, 2015 | 15.06 | 15.09 | 14.83 | 15.08 | 1,031,238 | +0.04(+0.24%) |
Aug 05, 2015 | 15.17 | 15.19 | 14.98 | 15.04 | 740,771 | -0.08(-0.55%) |
Aug 04, 2015 | 15.21 | 15.30 | 15.08 | 15.12 | 668,467 | -0.09(-0.57%) |
Aug 03, 2015 | 15.12 | 15.23 | 15.11 | 15.21 | 1,824,512 | +0.07(+0.49%) |
Jul 31, 2015 | 15.12 | 15.26 | 15.06 | 15.13 | 850,893 | +0.12(+0.79%) |
Jul 30, 2015 | 15.04 | 15.09 | 14.97 | 15.02 | 456,125 | -0.07(-0.44%) |
Jul 29, 2015 | 14.99 | 15.10 | 14.92 | 15.08 | 539,095 | +0.08(+0.55%) |
Jul 28, 2015 | 15.00 | 15.04 | 14.94 | 15.00 | 1,199,480 | +0.02(+0.16%) |
Jul 27, 2015 | 14.93 | 15.07 | 14.93 | 14.98 | 372,321 | +0.03(+0.21%) |
Jul 24, 2015 | 14.87 | 15.00 | 14.86 | 14.95 | 486,484 | +0.07(+0.48%) |
Jul 23, 2015 | 15.06 | 15.06 | 14.78 | 14.87 | 519,215 | -0.18(-1.18%) |
Jul 22, 2015 | 15.00 | 15.10 | 15.00 | 15.05 | 392,692 | +0.06(+0.37%) |
Jul 21, 2015 | 15.03 | 15.11 | 14.99 | 15.00 | 392,496 | -0.04(-0.27%) |
Jul 20, 2015 | 15.01 | 15.06 | 14.93 | 15.04 | 389,650 | +0.03(+0.22%) |
Jul 17, 2015 | 15.07 | 15.07 | 14.97 | 15.00 | 481,585 | -0.07(-0.44%) |
Jul 16, 2015 | 14.99 | 15.08 | 14.99 | 15.07 | 691,041 | +0.12(+0.82%) |
Jul 15, 2015 | 14.88 | 15.00 | 14.85 | 14.95 | 487,236 | +0.03(+0.18%) |
Jul 14, 2015 | 14.93 | 14.97 | 14.83 | 14.92 | 519,497 | +0.04(+0.24%) |
Jul 13, 2015 | 14.91 | 15.06 | 14.81 | 14.89 | 407,908 | +0.02(+0.11%) |
Jul 10, 2015 | 14.81 | 14.98 | 14.79 | 14.87 | 650,034 | +0.10(+0.69%) |
Jul 09, 2015 | 14.89 | 14.90 | 14.73 | 14.77 | 568,030 | -0.06(-0.37%) |
Jul 08, 2015 | 14.81 | 14.87 | 14.78 | 14.82 | 599,288 | -0.04(-0.26%) |
Jul 07, 2015 | 14.71 | 14.89 | 14.71 | 14.86 | 790,288 | +0.24(+1.61%) |
Jul 06, 2015 | 14.51 | 14.65 | 14.49 | 14.63 | 624,370 | +0.06(+0.43%) |
Jul 02, 2015 | 14.60 | 14.56 | 14.56 | 14.56 | 1,017,037 | +0.06(+0.43%) |
Jul 01, 2015 | 14.29 | 14.51 | 14.24 | 14.50 | 2,366,665 | +0.22(+1.54%) |
Jun 30, 2015 | 14.36 | 14.41 | 14.23 | 14.28 | 1,020,956 | +0.02(+0.14%) |
Jun 29, 2015 | 14.47 | 14.59 | 14.25 | 14.26 | 1,164,473 | -0.22(-1.55%) |
Jun 26, 2015 | 14.38 | 14.53 | 14.35 | 14.49 | 1,820,608 | +0.09(+0.66%) |
Jun 25, 2015 | 14.57 | 14.57 | 14.39 | 14.39 | 1,182,232 | -0.15(-1.03%) |
Jun 24, 2015 | 14.62 | 14.68 | 14.53 | 14.54 | 877,889 | -0.07(-0.46%) |
Jun 23, 2015 | 14.69 | 14.71 | 14.58 | 14.61 | 658,452 | -0.12(-0.80%) |
Jun 22, 2015 | 14.90 | 14.95 | 14.72 | 14.73 | 654,634 | -0.16(-1.05%) |
Jun 19, 2015 | 14.99 | 14.99 | 14.84 | 14.88 | 851,790 | -0.13(-0.89%) |
Jun 18, 2015 | 14.81 | 15.08 | 14.81 | 15.01 | 544,690 | +0.21(+1.43%) |
Jun 17, 2015 | 14.72 | 14.82 | 14.59 | 14.80 | 576,055 | +0.11(+0.77%) |
Jun 16, 2015 | 14.59 | 14.71 | 14.54 | 14.69 | 1,018,342 | +0.13(+0.91%) |
Jun 15, 2015 | 14.62 | 14.62 | 14.52 | 14.56 | 757,689 | -0.07(-0.51%) |
Jun 12, 2015 | 14.64 | 14.69 | 14.60 | 14.63 | 888,228 | -0.02(-0.11%) |
Jun 11, 2015 | 14.67 | 14.70 | 14.61 | 14.65 | 469,916 | +0.09(+0.64%) |
Jun 10, 2015 | 14.43 | 14.68 | 14.42 | 14.55 | 753,055 | +0.12(+0.84%) |
Jun 09, 2015 | 14.51 | 14.57 | 14.42 | 14.43 | 1,058,084 | -0.11(-0.75%) |
Jun 08, 2015 | 14.59 | 14.62 | 14.52 | 14.54 | 1,045,205 | -0.03(-0.19%) |
Jun 05, 2015 | 14.59 | 14.69 | 14.49 | 14.57 | 912,769 | -0.17(-1.14%) |
Jun 04, 2015 | 14.77 | 14.81 | 14.69 | 14.74 | 962,469 | -0.03(-0.19%) |
Jun 03, 2015 | 14.98 | 14.98 | 14.74 | 14.76 | 835,231 | -0.22(-1.44%) |
Jun 02, 2015 | 15.05 | 15.06 | 14.92 | 14.98 | 1,313,187 | -0.15(-0.98%) |
Jun 01, 2015 | 15.00 | 15.16 | 14.93 | 15.13 | 1,329,975 | +0.19(+1.26%) |
May 29, 2015 | 15.12 | 15.12 | 14.92 | 14.94 | 576,503 | -0.16(-1.09%) |
May 28, 2015 | 15.16 | 15.17 | 15.03 | 15.10 | 682,887 | -0.04(-0.26%) |
May 27, 2015 | 15.05 | 15.17 | 14.99 | 15.14 | 617,983 | +0.15(+0.99%) |
May 26, 2015 | 15.09 | 15.11 | 14.95 | 14.99 | 979,056 | -0.12(-0.78%) |
May 22, 2015 | 15.12 | 15.11 | 15.11 | 15.11 | 819,481 | -0.00(-0.02%) |
May 21, 2015 | 15.23 | 15.23 | 15.06 | 15.12 | 612,782 | -0.08(-0.51%) |
May 20, 2015 | 15.27 | 15.29 | 15.17 | 15.19 | 861,539 | -0.02(-0.12%) |
May 19, 2015 | 15.21 | 15.30 | 15.17 | 15.21 | 1,223,990 | -0.05(-0.32%) |
May 18, 2015 | 15.28 | 15.30 | 15.18 | 15.26 | 2,812,717 | -0.05(-0.33%) |
May 15, 2015 | 15.24 | 15.36 | 15.18 | 15.31 | 5,908,326 | +0.14(+0.93%) |
May 14, 2015 | 14.96 | 15.17 | 14.94 | 15.17 | 5,638,312 | +0.30(+2.00%) |
May 13, 2015 | 15.10 | 15.17 | 14.84 | 14.87 | 5,591,176 | -0.14(-0.91%) |
May 12, 2015 | 14.90 | 15.05 | 14.77 | 15.01 | 7,537,422 | +0.05(+0.31%) |
May 11, 2015 | 15.19 | 15.24 | 14.92 | 14.96 | 581,330 | -0.25(-1.62%) |
May 08, 2015 | 15.18 | 15.40 | 15.07 | 15.21 | 567,129 | +0.24(+1.59%) |
May 07, 2015 | 14.78 | 15.04 | 14.77 | 14.97 | 780,729 | +0.23(+1.59%) |
May 06, 2015 | 14.77 | 14.81 | 14.66 | 14.74 | 1,048,434 | -0.03(-0.19%) |
May 05, 2015 | 15.11 | 15.11 | 14.74 | 14.76 | 1,766,556 | -0.33(-2.20%) |
May 04, 2015 | 15.14 | 15.23 | 15.07 | 15.10 | 750,974 | +0.02(+0.16%) |
May 01, 2015 | 14.98 | 15.18 | 14.98 | 15.07 | 808,172 | +0.12(+0.81%) |
Apr 30, 2015 | 15.14 | 15.16 | 14.86 | 14.95 | 1,040,807 | -0.24(-1.60%) |
Apr 29, 2015 | 15.40 | 15.41 | 15.15 | 15.19 | 985,077 | -0.32(-2.04%) |
Apr 28, 2015 | 15.52 | 15.55 | 15.41 | 15.51 | 566,738 | -0.05(-0.30%) |
Apr 27, 2015 | 15.60 | 15.69 | 15.52 | 15.56 | 797,141 | +0.00(+0.00%) |
Apr 24, 2015 | 15.56 | 15.65 | 15.49 | 15.56 | 775,694 | +0.04(+0.23%) |
Apr 23, 2015 | 15.48 | 15.56 | 15.45 | 15.52 | 521,087 | +0.04(+0.23%) |
Apr 22, 2015 | 15.49 | 15.56 | 15.45 | 15.49 | 525,945 | +0.04(+0.23%) |
Apr 21, 2015 | 15.48 | 15.54 | 15.41 | 15.45 | 923,073 | +0.03(+0.20%) |
Apr 20, 2015 | 15.46 | 15.50 | 15.37 | 15.42 | 628,282 | +0.03(+0.20%) |
Apr 17, 2015 | 15.39 | 15.49 | 15.28 | 15.39 | 909,616 | -0.09(-0.56%) |
Apr 16, 2015 | 15.40 | 15.53 | 15.32 | 15.48 | 1,645,114 | +0.05(+0.36%) |
Apr 15, 2015 | 15.59 | 15.59 | 15.41 | 15.42 | 687,799 | -0.11(-0.71%) |
Apr 14, 2015 | 15.53 | 15.61 | 15.51 | 15.53 | 817,617 | +0.06(+0.40%) |
Apr 13, 2015 | 15.53 | 15.57 | 15.47 | 15.47 | 790,199 | -0.05(-0.30%) |
Apr 10, 2015 | 15.63 | 15.70 | 15.47 | 15.52 | 760,355 | -0.01(-0.05%) |
Apr 09, 2015 | 15.85 | 15.85 | 15.49 | 15.52 | 888,905 | -0.34(-2.12%) |
Apr 08, 2015 | 15.88 | 15.89 | 15.82 | 15.86 | 509,745 | +0.02(+0.10%) |
Apr 07, 2015 | 16.11 | 16.11 | 15.84 | 15.84 | 508,809 | -0.28(-1.75%) |
Apr 06, 2015 | 16.01 | 16.17 | 16.00 | 16.13 | 912,421 | +0.17(+1.08%) |
Apr 02, 2015 | 15.84 | 15.95 | 15.95 | 15.95 | 857,834 | +0.14(+0.87%) |
Apr 01, 2015 | 15.88 | 15.91 | 15.72 | 15.82 | 3,313,946 | -0.04(-0.27%) |
Mar 31, 2015 | 15.92 | 16.05 | 15.84 | 15.86 | 641,486 | -0.16(-0.98%) |
Mar 30, 2015 | 15.88 | 16.03 | 15.81 | 16.02 | 815,443 | +0.23(+1.49%) |
Mar 27, 2015 | 15.76 | 15.83 | 15.72 | 15.78 | 525,045 | +0.04(+0.27%) |
Mar 26, 2015 | 15.77 | 15.84 | 15.69 | 15.74 | 796,983 | -0.11(-0.67%) |
Mar 25, 2015 | 16.15 | 16.17 | 15.81 | 15.84 | 873,799 | -0.29(-1.79%) |
Mar 24, 2015 | 16.29 | 16.29 | 16.12 | 16.13 | 686,929 | -0.13(-0.82%) |
Mar 23, 2015 | 16.30 | 16.39 | 16.23 | 16.27 | 848,087 | -0.02(-0.11%) |
Mar 20, 2015 | 15.94 | 16.29 | 15.92 | 16.28 | 622,319 | +0.40(+2.52%) |
Mar 19, 2015 | 15.82 | 15.96 | 15.82 | 15.88 | 820,312 | +0.00(+0.00%) |
Mar 18, 2015 | 15.56 | 15.93 | 15.47 | 15.88 | 685,238 | +0.33(+2.10%) |
Mar 17, 2015 | 15.54 | 15.63 | 15.48 | 15.56 | 528,550 | -0.02(-0.10%) |
Mar 16, 2015 | 15.47 | 15.67 | 15.45 | 15.57 | 770,391 | +0.18(+1.16%) |
Mar 13, 2015 | 15.39 | 15.44 | 15.30 | 15.39 | 703,856 | -0.01(-0.08%) |
Mar 12, 2015 | 15.21 | 15.42 | 15.20 | 15.40 | 527,695 | +0.26(+1.75%) |
Mar 11, 2015 | 15.17 | 15.19 | 15.09 | 15.14 | 525,879 | -0.00(-0.03%) |
Mar 10, 2015 | 15.09 | 15.21 | 15.09 | 15.14 | 721,002 | +0.00(+0.03%) |
Mar 09, 2015 | 15.09 | 15.18 | 15.07 | 15.14 | 492,305 | +0.12(+0.78%) |
Mar 06, 2015 | 15.42 | 15.42 | 15.00 | 15.02 | 1,453,002 | -0.51(-3.26%) |
Mar 05, 2015 | 15.56 | 15.68 | 15.53 | 15.53 | 417,689 | +0.07(+0.43%) |
Mar 04, 2015 | 15.60 | 15.64 | 15.44 | 15.46 | 689,998 | -0.17(-1.11%) |
Mar 03, 2015 | 15.67 | 15.67 | 15.54 | 15.64 | 831,196 | -0.02(-0.13%) |
Mar 02, 2015 | 15.63 | 15.83 | 15.60 | 15.66 | 1,014,604 | +0.02(+0.12%) |
Feb 27, 2015 | 15.51 | 15.64 | 15.41 | 15.64 | 675,541 | +0.16(+1.06%) |
Feb 26, 2015 | 15.67 | 15.67 | 15.44 | 15.47 | 970,152 | -0.17(-1.07%) |
Feb 25, 2015 | 15.65 | 15.81 | 15.62 | 15.64 | 656,435 | +0.01(+0.07%) |
Feb 24, 2015 | 15.89 | 15.89 | 15.56 | 15.63 | 892,946 | -0.34(-2.12%) |
Feb 23, 2015 | 15.87 | 15.97 | 15.82 | 15.97 | 634,215 | +0.13(+0.84%) |
Feb 20, 2015 | 15.70 | 15.86 | 15.65 | 15.84 | 667,398 | +0.17(+1.09%) |
Feb 19, 2015 | 15.99 | 15.99 | 15.63 | 15.67 | 1,269,956 | -0.35(-2.19%) |
Feb 18, 2015 | 15.88 | 16.04 | 15.76 | 16.02 | 853,819 | +0.14(+0.86%) |
Feb 17, 2015 | 15.91 | 16.05 | 15.84 | 15.88 | 935,582 | -0.03(-0.20%) |
Feb 13, 2015 | 16.05 | 15.91 | 15.91 | 15.91 | 1,007,201 | -0.13(-0.78%) |
Feb 12, 2015 | 15.91 | 16.04 | 15.81 | 16.04 | 467,211 | +0.19(+1.18%) |
Feb 11, 2015 | 15.89 | 15.98 | 15.74 | 15.85 | 2,489,461 | -0.04(-0.27%) |
Feb 10, 2015 | 15.88 | 15.92 | 15.70 | 15.89 | 4,774,931 | +0.04(+0.25%) |
Feb 09, 2015 | 15.96 | 16.01 | 15.84 | 15.85 | 518,586 | -0.10(-0.61%) |
Feb 06, 2015 | 16.42 | 16.42 | 15.88 | 15.95 | 1,013,563 | -0.47(-2.89%) |
Feb 05, 2015 | 16.29 | 16.43 | 16.23 | 16.42 | 702,908 | +0.19(+1.17%) |
Feb 04, 2015 | 16.25 | 16.29 | 16.14 | 16.23 | 315,962 | -0.05(-0.33%) |
Feb 03, 2015 | 16.17 | 16.29 | 16.03 | 16.29 | 507,761 | +0.14(+0.87%) |