Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.77 | 13.77 | 13.50 | 13.61 | 274,847 | -0.13(-0.95%) |
Oct 29, 2015 | 13.98 | 13.98 | 13.58 | 13.74 | 126,203 | -0.20(-1.43%) |
Oct 28, 2015 | 13.90 | 14.08 | 13.51 | 13.94 | 243,644 | +0.13(+0.94%) |
Oct 27, 2015 | 14.41 | 14.42 | 13.68 | 13.81 | 330,248 | -0.65(-4.50%) |
Oct 26, 2015 | 14.64 | 14.65 | 14.43 | 14.46 | 105,098 | -0.10(-0.71%) |
Oct 23, 2015 | 14.62 | 14.73 | 14.44 | 14.56 | 148,254 | -0.06(-0.39%) |
Oct 22, 2015 | 14.50 | 14.79 | 14.45 | 14.62 | 279,289 | +0.11(+0.76%) |
Oct 21, 2015 | 14.74 | 14.80 | 14.51 | 14.51 | 264,361 | -0.13(-0.89%) |
Oct 20, 2015 | 14.46 | 14.68 | 14.46 | 14.64 | 97,799 | +0.02(+0.14%) |
Oct 19, 2015 | 14.57 | 14.69 | 14.55 | 14.62 | 67,559 | +0.07(+0.48%) |
Oct 16, 2015 | 14.64 | 14.68 | 14.50 | 14.55 | 292,334 | +0.00(+0.00%) |
Oct 15, 2015 | 14.56 | 14.57 | 14.17 | 14.55 | 819,018 | +0.03(+0.22%) |
Oct 14, 2015 | 14.73 | 14.76 | 14.48 | 14.52 | 349,585 | -0.17(-1.17%) |
Oct 13, 2015 | 14.87 | 14.96 | 14.60 | 14.69 | 267,043 | -0.29(-1.94%) |
Oct 12, 2015 | 14.94 | 15.09 | 14.90 | 14.98 | 115,441 | +0.11(+0.71%) |
Oct 09, 2015 | 15.16 | 15.16 | 14.77 | 14.88 | 177,900 | -0.07(-0.50%) |
Oct 08, 2015 | 14.90 | 15.04 | 14.78 | 14.95 | 250,775 | -0.58(-3.73%) |
Oct 07, 2015 | 15.32 | 15.60 | 15.27 | 15.53 | 266,930 | +0.31(+2.04%) |
Oct 06, 2015 | 15.33 | 15.40 | 15.19 | 15.22 | 409,709 | -0.02(-0.13%) |
Oct 05, 2015 | 14.78 | 15.28 | 14.76 | 15.24 | 273,538 | +0.65(+4.46%) |
Oct 02, 2015 | 14.37 | 14.62 | 14.25 | 14.59 | 279,703 | +0.16(+1.11%) |
Oct 01, 2015 | 14.42 | 14.50 | 14.23 | 14.43 | 199,601 | +0.05(+0.35%) |
Sep 30, 2015 | 14.15 | 14.41 | 13.86 | 14.38 | 302,960 | +0.31(+2.20%) |
Sep 29, 2015 | 14.86 | 14.88 | 14.02 | 14.07 | 344,949 | -0.54(-3.70%) |
Sep 28, 2015 | 15.45 | 15.45 | 14.51 | 14.61 | 472,636 | -0.89(-5.74%) |
Sep 25, 2015 | 15.92 | 15.92 | 15.45 | 15.50 | 189,677 | -0.45(-2.80%) |
Sep 24, 2015 | 15.91 | 15.96 | 15.70 | 15.95 | 127,236 | -0.00(-0.03%) |
Sep 23, 2015 | 15.83 | 15.98 | 15.82 | 15.95 | 128,058 | +0.19(+1.21%) |
Sep 22, 2015 | 15.92 | 16.03 | 15.70 | 15.76 | 89,165 | -0.21(-1.31%) |
Sep 21, 2015 | 15.64 | 16.03 | 15.64 | 15.97 | 176,898 | +0.40(+2.57%) |
Sep 18, 2015 | 15.33 | 15.84 | 15.31 | 15.57 | 233,246 | -0.11(-0.70%) |
Sep 17, 2015 | 15.26 | 15.99 | 15.04 | 15.68 | 250,168 | +0.55(+3.64%) |
Sep 16, 2015 | 15.08 | 15.25 | 15.02 | 15.13 | 100,432 | +0.07(+0.46%) |
Sep 15, 2015 | 14.99 | 15.15 | 14.87 | 15.06 | 90,831 | +0.05(+0.33%) |
Sep 14, 2015 | 14.98 | 15.16 | 14.95 | 15.01 | 65,154 | +0.02(+0.13%) |
Sep 11, 2015 | 14.66 | 15.00 | 14.62 | 14.99 | 97,571 | +0.35(+2.39%) |
Sep 10, 2015 | 14.82 | 14.82 | 14.63 | 14.64 | 113,793 | -0.18(-1.21%) |
Sep 09, 2015 | 15.07 | 15.25 | 14.78 | 14.82 | 281,470 | -0.28(-1.85%) |
Sep 08, 2015 | 15.09 | 15.15 | 14.94 | 15.10 | 291,564 | +0.17(+1.14%) |
Sep 04, 2015 | 15.03 | 14.93 | 14.93 | 14.93 | 108,500 | -0.15(-0.99%) |
Sep 03, 2015 | 15.30 | 15.35 | 15.08 | 15.08 | 328,410 | -0.12(-0.79%) |
Sep 02, 2015 | 15.12 | 15.32 | 15.00 | 15.20 | 80,997 | +0.22(+1.47%) |
Sep 01, 2015 | 15.01 | 15.20 | 14.71 | 14.98 | 124,889 | -0.21(-1.38%) |
Aug 31, 2015 | 15.44 | 15.45 | 15.19 | 15.19 | 246,960 | -0.25(-1.62%) |
Aug 28, 2015 | 15.63 | 15.65 | 15.36 | 15.44 | 143,558 | -0.28(-1.78%) |
Aug 27, 2015 | 15.30 | 15.85 | 15.19 | 15.72 | 185,839 | +0.59(+3.91%) |
Aug 26, 2015 | 14.90 | 15.19 | 14.74 | 15.13 | 242,685 | +0.31(+2.08%) |
Aug 25, 2015 | 15.25 | 15.33 | 14.75 | 14.82 | 330,792 | -0.13(-0.87%) |
Aug 24, 2015 | 15.04 | 15.60 | 12.75 | 14.95 | 721,927 | -0.86(-5.44%) |
Aug 21, 2015 | 16.11 | 16.48 | 15.80 | 15.81 | 438,552 | -0.62(-3.77%) |
Aug 20, 2015 | 16.48 | 16.66 | 16.39 | 16.43 | 84,312 | -0.06(-0.36%) |
Aug 19, 2015 | 16.40 | 16.54 | 16.29 | 16.49 | 65,300 | -0.07(-0.42%) |
Aug 18, 2015 | 16.55 | 16.57 | 16.38 | 16.56 | 118,292 | +0.02(+0.12%) |
Aug 17, 2015 | 16.14 | 16.59 | 16.14 | 16.54 | 146,841 | +0.21(+1.29%) |
Aug 14, 2015 | 16.10 | 16.34 | 16.00 | 16.33 | 133,943 | +0.23(+1.43%) |
Aug 13, 2015 | 16.22 | 16.26 | 15.95 | 16.10 | 158,568 | -0.05(-0.31%) |
Aug 12, 2015 | 16.10 | 16.15 | 15.67 | 16.15 | 474,111 | +0.21(+1.32%) |
Aug 11, 2015 | 15.54 | 16.01 | 15.50 | 15.94 | 308,956 | +0.29(+1.85%) |
Aug 10, 2015 | 15.78 | 15.82 | 15.52 | 15.65 | 701,240 | -0.11(-0.70%) |
Aug 07, 2015 | 16.14 | 16.14 | 15.75 | 15.76 | 217,969 | -0.30(-1.87%) |
Aug 06, 2015 | 16.38 | 16.38 | 15.87 | 16.06 | 240,073 | -0.24(-1.47%) |
Aug 05, 2015 | 16.69 | 16.69 | 16.16 | 16.30 | 213,311 | -0.35(-2.10%) |
Aug 04, 2015 | 16.70 | 16.81 | 16.57 | 16.65 | 145,869 | -0.03(-0.18%) |
Aug 03, 2015 | 16.66 | 16.78 | 16.60 | 16.68 | 225,086 | +0.04(+0.24%) |
Jul 31, 2015 | 16.70 | 16.87 | 16.60 | 16.64 | 135,185 | +0.07(+0.42%) |
Jul 30, 2015 | 16.46 | 16.63 | 16.33 | 16.57 | 152,166 | +0.13(+0.79%) |
Jul 29, 2015 | 16.19 | 16.47 | 16.05 | 16.44 | 158,937 | +0.32(+1.99%) |
Jul 28, 2015 | 15.89 | 16.31 | 15.89 | 16.12 | 240,981 | +0.20(+1.26%) |
Jul 27, 2015 | 15.81 | 16.07 | 15.80 | 15.92 | 348,902 | +0.03(+0.19%) |
Jul 24, 2015 | 16.33 | 16.43 | 15.86 | 15.89 | 747,613 | -0.34(-2.09%) |
Jul 23, 2015 | 16.55 | 16.60 | 16.22 | 16.23 | 1,060,000 | -0.37(-2.23%) |
Jul 22, 2015 | 16.70 | 16.77 | 16.59 | 16.60 | 299,533 | -0.08(-0.48%) |
Jul 21, 2015 | 16.80 | 16.84 | 16.67 | 16.68 | 145,426 | -0.15(-0.89%) |
Jul 20, 2015 | 16.85 | 16.90 | 16.66 | 16.83 | 388,300 | +0.00(+0.00%) |
Jul 17, 2015 | 16.93 | 16.93 | 16.76 | 16.83 | 145,101 | -0.07(-0.41%) |
Jul 16, 2015 | 16.87 | 17.07 | 16.85 | 16.90 | 183,448 | +0.02(+0.12%) |
Jul 15, 2015 | 16.75 | 16.88 | 16.62 | 16.88 | 232,867 | +0.12(+0.72%) |
Jul 14, 2015 | 16.76 | 16.94 | 16.75 | 16.76 | 173,366 | +0.01(+0.06%) |
Jul 13, 2015 | 16.79 | 16.90 | 16.66 | 16.75 | 291,741 | -0.04(-0.24%) |
Jul 10, 2015 | 16.65 | 16.90 | 16.58 | 16.79 | 732,439 | -0.57(-3.28%) |
Jul 09, 2015 | 17.86 | 17.86 | 17.30 | 17.36 | 467,746 | -0.36(-2.03%) |
Jul 08, 2015 | 17.90 | 17.97 | 17.61 | 17.72 | 395,563 | -0.25(-1.39%) |
Jul 07, 2015 | 17.59 | 17.99 | 17.53 | 17.97 | 515,123 | +0.66(+3.81%) |
Jul 06, 2015 | 17.07 | 17.31 | 16.90 | 17.31 | 389,534 | +0.25(+1.47%) |
Jul 02, 2015 | 16.97 | 17.06 | 17.06 | 17.06 | 429,600 | +0.06(+0.35%) |
Jul 01, 2015 | 16.77 | 17.04 | 16.58 | 17.00 | 649,854 | +0.31(+1.86%) |
Jun 30, 2015 | 16.85 | 17.09 | 16.62 | 16.69 | 728,006 | -0.10(-0.60%) |
Jun 29, 2015 | 17.25 | 17.32 | 16.75 | 16.79 | 676,221 | -0.52(-3.00%) |
Jun 26, 2015 | 17.80 | 17.91 | 17.19 | 17.31 | 492,228 | -0.47(-2.64%) |
Jun 25, 2015 | 18.13 | 18.13 | 17.77 | 17.78 | 532,862 | -0.32(-1.77%) |
Jun 24, 2015 | 18.37 | 18.37 | 18.10 | 18.10 | 192,624 | -0.21(-1.15%) |
Jun 23, 2015 | 18.45 | 18.45 | 18.28 | 18.31 | 249,469 | -0.07(-0.38%) |
Jun 22, 2015 | 18.64 | 18.67 | 18.38 | 18.38 | 204,074 | -0.20(-1.08%) |
Jun 19, 2015 | 18.63 | 18.69 | 18.43 | 18.58 | 104,934 | +0.00(+0.00%) |
Jun 18, 2015 | 18.34 | 18.69 | 18.34 | 18.58 | 223,983 | +0.22(+1.20%) |
Jun 17, 2015 | 18.14 | 18.37 | 17.96 | 18.36 | 306,995 | +0.23(+1.27%) |
Jun 16, 2015 | 18.15 | 18.21 | 18.07 | 18.13 | 159,954 | +0.01(+0.06%) |
Jun 15, 2015 | 18.34 | 18.34 | 18.11 | 18.12 | 119,799 | -0.22(-1.20%) |
Jun 12, 2015 | 18.27 | 18.40 | 18.17 | 18.34 | 153,999 | +0.05(+0.27%) |
Jun 11, 2015 | 17.90 | 18.32 | 17.90 | 18.29 | 183,637 | +0.48(+2.70%) |
Jun 10, 2015 | 17.79 | 17.92 | 17.75 | 17.81 | 343,596 | -0.16(-0.89%) |
Jun 09, 2015 | 18.09 | 18.20 | 17.95 | 17.97 | 508,891 | -0.22(-1.21%) |
Jun 08, 2015 | 18.37 | 18.37 | 18.15 | 18.19 | 465,369 | -0.15(-0.82%) |
Jun 05, 2015 | 18.91 | 18.72 | 18.25 | 18.34 | 701,511 | -0.57(-3.01%) |
Jun 04, 2015 | 19.04 | 19.05 | 18.89 | 18.91 | 300,673 | -0.14(-0.73%) |
Jun 03, 2015 | 19.40 | 19.40 | 19.00 | 19.05 | 421,246 | -0.30(-1.55%) |
Jun 02, 2015 | 19.56 | 19.56 | 19.30 | 19.35 | 178,850 | -0.28(-1.43%) |
Jun 01, 2015 | 19.69 | 19.76 | 19.53 | 19.63 | 134,929 | +0.08(+0.41%) |
May 29, 2015 | 19.58 | 19.69 | 19.52 | 19.55 | 136,214 | -0.01(-0.05%) |
May 28, 2015 | 19.46 | 19.58 | 19.42 | 19.56 | 70,014 | +0.08(+0.41%) |
May 27, 2015 | 19.37 | 19.53 | 19.35 | 19.48 | 143,686 | +0.13(+0.67%) |
May 26, 2015 | 19.56 | 19.58 | 19.28 | 19.35 | 353,840 | -0.16(-0.82%) |
May 22, 2015 | 19.50 | 19.51 | 19.51 | 19.51 | 740,300 | -0.11(-0.56%) |
May 21, 2015 | 19.61 | 19.73 | 19.53 | 19.62 | 668,427 | -0.02(-0.10%) |
May 20, 2015 | 19.64 | 19.72 | 19.56 | 19.64 | 236,488 | +0.02(+0.10%) |
May 19, 2015 | 19.64 | 19.71 | 19.45 | 19.62 | 147,720 | +0.02(+0.10%) |
May 18, 2015 | 19.47 | 19.60 | 19.37 | 19.60 | 120,060 | +0.11(+0.56%) |
May 15, 2015 | 19.37 | 19.49 | 19.30 | 19.49 | 100,343 | +0.21(+1.08%) |
May 14, 2015 | 19.03 | 19.33 | 19.03 | 19.28 | 731,978 | +0.27(+1.43%) |
May 13, 2015 | 19.22 | 19.28 | 18.96 | 19.01 | 275,912 | -0.14(-0.73%) |
May 12, 2015 | 18.96 | 19.22 | 18.87 | 19.15 | 407,534 | +0.08(+0.42%) |
May 11, 2015 | 19.44 | 19.44 | 19.04 | 19.07 | 1,080,101 | -0.38(-1.95%) |
May 08, 2015 | 19.26 | 19.59 | 19.26 | 19.45 | 302,383 | +0.30(+1.57%) |
May 07, 2015 | 19.09 | 19.21 | 18.80 | 19.15 | 377,646 | +0.03(+0.16%) |
May 06, 2015 | 19.37 | 19.56 | 18.95 | 19.12 | 794,916 | -0.26(-1.34%) |
May 05, 2015 | 19.90 | 19.95 | 19.31 | 19.38 | 442,120 | -0.49(-2.47%) |
May 04, 2015 | 19.75 | 19.89 | 19.70 | 19.87 | 224,356 | +0.10(+0.51%) |
May 01, 2015 | 19.69 | 19.82 | 19.53 | 19.77 | 247,389 | +0.16(+0.82%) |
Apr 30, 2015 | 19.84 | 19.88 | 19.51 | 19.61 | 460,500 | -0.29(-1.46%) |
Apr 29, 2015 | 20.05 | 20.17 | 19.84 | 19.90 | 485,389 | -0.33(-1.63%) |
Apr 28, 2015 | 20.42 | 20.43 | 20.10 | 20.23 | 390,824 | -0.19(-0.93%) |
Apr 27, 2015 | 20.49 | 20.61 | 20.35 | 20.42 | 449,712 | -0.05(-0.24%) |
Apr 24, 2015 | 20.42 | 20.54 | 20.42 | 20.47 | 215,535 | +0.08(+0.39%) |
Apr 23, 2015 | 20.39 | 20.45 | 20.36 | 20.39 | 134,779 | +0.01(+0.05%) |
Apr 22, 2015 | 20.46 | 20.47 | 20.25 | 20.38 | 989,596 | -0.06(-0.29%) |
Apr 21, 2015 | 20.48 | 20.58 | 20.32 | 20.44 | 445,589 | +0.00(+0.00%) |
Apr 20, 2015 | 20.49 | 20.49 | 20.34 | 20.44 | 327,596 | +0.03(+0.15%) |
Apr 17, 2015 | 20.40 | 20.50 | 20.32 | 20.41 | 120,337 | -0.05(-0.24%) |
Apr 16, 2015 | 20.40 | 20.51 | 20.25 | 20.46 | 249,757 | +0.11(+0.54%) |
Apr 15, 2015 | 20.48 | 20.48 | 20.35 | 20.35 | 165,036 | -0.05(-0.25%) |
Apr 14, 2015 | 20.43 | 20.55 | 20.40 | 20.40 | 125,129 | -0.03(-0.15%) |
Apr 13, 2015 | 20.38 | 20.53 | 20.38 | 20.43 | 156,409 | +0.05(+0.25%) |
Apr 10, 2015 | 20.15 | 20.46 | 20.15 | 20.38 | 117,208 | +0.29(+1.44%) |
Apr 09, 2015 | 20.40 | 20.41 | 20.05 | 20.09 | 648,609 | -1.03(-4.88%) |
Apr 08, 2015 | 21.08 | 21.19 | 20.92 | 21.12 | 511,941 | +0.05(+0.25%) |
Apr 07, 2015 | 21.23 | 21.23 | 21.03 | 21.07 | 326,511 | -0.14(-0.67%) |
Apr 06, 2015 | 21.07 | 21.22 | 20.98 | 21.21 | 500,758 | +0.21(+1.00%) |
Apr 02, 2015 | 20.85 | 21.00 | 21.00 | 21.00 | 176,900 | +0.05(+0.24%) |
Apr 01, 2015 | 20.85 | 20.95 | 20.70 | 20.95 | 152,760 | +0.18(+0.87%) |
Mar 31, 2015 | 20.79 | 20.89 | 20.70 | 20.77 | 172,844 | +0.00(+0.00%) |
Mar 30, 2015 | 20.86 | 20.88 | 20.60 | 20.77 | 262,082 | +0.04(+0.19%) |
Mar 27, 2015 | 20.84 | 20.95 | 20.68 | 20.73 | 100,317 | -0.03(-0.14%) |
Mar 26, 2015 | 20.75 | 21.00 | 20.65 | 20.76 | 111,307 | -0.07(-0.34%) |
Mar 25, 2015 | 20.92 | 21.14 | 20.82 | 20.83 | 150,519 | -0.08(-0.38%) |
Mar 24, 2015 | 21.11 | 21.11 | 20.87 | 20.91 | 215,308 | -0.20(-0.95%) |
Mar 23, 2015 | 20.99 | 21.17 | 20.90 | 21.11 | 417,185 | +0.19(+0.91%) |
Mar 20, 2015 | 20.68 | 20.92 | 20.63 | 20.92 | 170,272 | +0.33(+1.60%) |
Mar 19, 2015 | 20.64 | 20.75 | 20.45 | 20.59 | 406,555 | +0.02(+0.10%) |
Mar 18, 2015 | 20.03 | 20.81 | 19.95 | 20.57 | 305,403 | +0.56(+2.80%) |
Mar 17, 2015 | 19.64 | 20.08 | 19.50 | 20.01 | 461,631 | +0.15(+0.76%) |
Mar 16, 2015 | 19.70 | 19.94 | 19.68 | 19.86 | 351,269 | +0.20(+1.02%) |
Mar 13, 2015 | 19.53 | 19.66 | 19.40 | 19.66 | 155,799 | +0.13(+0.67%) |
Mar 12, 2015 | 19.27 | 19.58 | 19.27 | 19.53 | 253,066 | +0.22(+1.14%) |
Mar 11, 2015 | 19.59 | 19.62 | 19.25 | 19.31 | 223,561 | -0.18(-0.92%) |
Mar 10, 2015 | 19.50 | 19.55 | 19.40 | 19.49 | 215,334 | -0.05(-0.26%) |
Mar 09, 2015 | 19.60 | 19.81 | 19.51 | 19.54 | 189,132 | -0.03(-0.15%) |
Mar 06, 2015 | 20.21 | 20.22 | 19.50 | 19.57 | 548,075 | -0.74(-3.64%) |
Mar 05, 2015 | 20.36 | 20.46 | 20.25 | 20.31 | 126,768 | -0.10(-0.49%) |
Mar 04, 2015 | 20.32 | 20.41 | 20.24 | 20.41 | 269,339 | +0.06(+0.29%) |
Mar 03, 2015 | 20.50 | 20.50 | 20.30 | 20.35 | 181,721 | -0.08(-0.39%) |
Mar 02, 2015 | 20.39 | 20.60 | 20.31 | 20.43 | 265,920 | -0.02(-0.10%) |
Feb 27, 2015 | 20.25 | 20.49 | 20.14 | 20.45 | 441,951 | +0.32(+1.59%) |
Feb 26, 2015 | 20.28 | 20.28 | 20.03 | 20.13 | 313,133 | -0.10(-0.49%) |
Feb 25, 2015 | 20.06 | 20.33 | 20.06 | 20.23 | 189,591 | +0.06(+0.30%) |
Feb 24, 2015 | 20.16 | 20.17 | 19.91 | 20.17 | 396,778 | +0.02(+0.10%) |
Feb 23, 2015 | 20.10 | 20.26 | 20.01 | 20.15 | 243,431 | +0.09(+0.45%) |
Feb 20, 2015 | 19.79 | 20.06 | 19.79 | 20.06 | 89,269 | +0.21(+1.06%) |
Feb 19, 2015 | 19.85 | 19.98 | 19.71 | 19.85 | 69,797 | +0.03(+0.15%) |
Feb 18, 2015 | 19.85 | 20.05 | 19.62 | 19.82 | 84,727 | -0.03(-0.15%) |
Feb 17, 2015 | 19.66 | 20.08 | 19.66 | 19.85 | 248,419 | -0.08(-0.40%) |
Feb 13, 2015 | 19.82 | 19.93 | 19.93 | 19.93 | 91,600 | +0.09(+0.45%) |
Feb 12, 2015 | 19.59 | 19.88 | 19.52 | 19.84 | 383,664 | +0.35(+1.80%) |
Feb 11, 2015 | 19.45 | 19.57 | 19.38 | 19.49 | 189,416 | +0.02(+0.10%) |
Feb 10, 2015 | 19.56 | 19.62 | 19.36 | 19.47 | 199,692 | -0.18(-0.92%) |
Feb 09, 2015 | 19.48 | 19.84 | 19.48 | 19.65 | 159,963 | +0.06(+0.31%) |
Feb 06, 2015 | 19.93 | 20.08 | 19.42 | 19.59 | 437,985 | -0.36(-1.80%) |
Feb 05, 2015 | 19.64 | 19.97 | 19.61 | 19.95 | 289,817 | +0.26(+1.32%) |
Feb 04, 2015 | 20.01 | 20.03 | 19.57 | 19.69 | 249,975 | -0.33(-1.65%) |
Feb 03, 2015 | 19.54 | 20.09 | 19.51 | 20.02 | 243,961 | +0.36(+1.83%) |
Feb 02, 2015 | 19.85 | 19.85 | 19.37 | 19.66 | 334,528 | -0.28(-1.40%) |
Jan 30, 2015 | 20.02 | 20.10 | 19.84 | 19.94 | 163,299 | -0.10(-0.50%) |
Jan 29, 2015 | 20.13 | 20.19 | 19.69 | 20.04 | 273,464 | -0.11(-0.55%) |
Jan 28, 2015 | 20.37 | 20.48 | 20.10 | 20.15 | 115,059 | -0.19(-0.93%) |
Jan 27, 2015 | 20.30 | 20.40 | 20.16 | 20.34 | 173,219 | -0.03(-0.15%) |
Jan 26, 2015 | 20.18 | 20.38 | 19.96 | 20.37 | 108,441 | +0.28(+1.39%) |
Jan 23, 2015 | 20.23 | 20.38 | 19.95 | 20.09 | 284,687 | -0.16(-0.79%) |
Jan 22, 2015 | 19.71 | 20.27 | 19.70 | 20.25 | 207,604 | +0.62(+3.16%) |
Jan 21, 2015 | 19.38 | 19.64 | 19.37 | 19.63 | 156,295 | +0.21(+1.08%) |
Jan 20, 2015 | 20.00 | 20.08 | 19.40 | 19.42 | 343,746 | -0.64(-3.19%) |
Jan 16, 2015 | 19.62 | 20.06 | 19.60 | 20.06 | 187,729 | +0.42(+2.14%) |
Jan 15, 2015 | 19.64 | 19.92 | 19.62 | 19.64 | 200,911 | -0.05(-0.25%) |
Jan 14, 2015 | 19.74 | 19.74 | 19.26 | 19.69 | 485,271 | -0.15(-0.76%) |
Jan 13, 2015 | 20.29 | 20.45 | 19.65 | 19.84 | 586,456 | -0.41(-2.02%) |
Jan 12, 2015 | 20.27 | 20.33 | 20.05 | 20.25 | 336,929 | -0.02(-0.10%) |
Jan 09, 2015 | 20.65 | 20.65 | 20.26 | 20.27 | 496,521 | -1.25(-5.81%) |
Jan 08, 2015 | 21.49 | 21.60 | 21.36 | 21.52 | 612,823 | +0.05(+0.23%) |
Jan 07, 2015 | 21.58 | 21.58 | 21.31 | 21.47 | 333,575 | -0.02(-0.09%) |
Jan 06, 2015 | 21.56 | 21.59 | 21.30 | 21.49 | 489,330 | +0.05(+0.23%) |
Jan 05, 2015 | 21.56 | 21.62 | 21.28 | 21.44 | 182,176 | -0.14(-0.65%) |
Jan 02, 2015 | 21.29 | 21.65 | 20.93 | 21.58 | 230,715 | +0.54(+2.57%) |
Dec 31, 2014 | 21.54 | 21.04 | 21.04 | 21.04 | 204,300 | -0.44(-2.05%) |
Dec 30, 2014 | 21.79 | 21.79 | 21.30 | 21.48 | 304,462 | -0.22(-1.01%) |
Dec 29, 2014 | 21.47 | 21.95 | 21.47 | 21.70 | 212,798 | +0.26(+1.21%) |
Dec 26, 2014 | 21.22 | 21.50 | 21.10 | 21.44 | 366,697 | +0.36(+1.71%) |
Dec 24, 2014 | 21.41 | 21.08 | 21.08 | 21.08 | 309,500 | -0.33(-1.54%) |
Dec 23, 2014 | 21.66 | 21.75 | 21.30 | 21.41 | 269,182 | -0.11(-0.51%) |
Dec 22, 2014 | 21.46 | 21.55 | 21.35 | 21.52 | 335,186 | +0.23(+1.08%) |
Dec 19, 2014 | 20.97 | 21.29 | 20.75 | 21.29 | 168,504 | +0.35(+1.67%) |
Dec 18, 2014 | 20.91 | 21.08 | 20.64 | 20.94 | 145,839 | +0.24(+1.16%) |
Dec 17, 2014 | 20.14 | 20.70 | 20.10 | 20.70 | 255,251 | +0.62(+3.09%) |
Dec 16, 2014 | 20.52 | 20.57 | 20.07 | 20.08 | 340,157 | -0.33(-1.62%) |
Dec 15, 2014 | 21.03 | 21.06 | 20.39 | 20.41 | 696,537 | -0.75(-3.54%) |
Dec 12, 2014 | 21.46 | 21.46 | 21.02 | 21.16 | 167,513 | -0.31(-1.44%) |
Dec 11, 2014 | 20.90 | 21.50 | 20.90 | 21.47 | 201,029 | +0.25(+1.18%) |
Dec 10, 2014 | 21.60 | 21.64 | 21.18 | 21.22 | 224,959 | -0.34(-1.58%) |
Dec 09, 2014 | 21.05 | 21.70 | 21.01 | 21.56 | 262,202 | +0.41(+1.94%) |
Dec 08, 2014 | 21.77 | 21.81 | 21.08 | 21.15 | 661,040 | -0.66(-3.03%) |
Dec 05, 2014 | 22.12 | 22.20 | 21.60 | 21.81 | 424,307 | -0.41(-1.85%) |
Dec 04, 2014 | 22.32 | 22.32 | 22.02 | 22.22 | 392,618 | -0.09(-0.40%) |
Dec 03, 2014 | 22.23 | 22.31 | 22.06 | 22.31 | 594,743 | +0.15(+0.68%) |
Dec 02, 2014 | 22.01 | 22.20 | 21.88 | 22.16 | 330,462 | +0.18(+0.82%) |
Dec 01, 2014 | 22.25 | 22.25 | 21.90 | 21.98 | 224,080 | -0.24(-1.08%) |
Nov 28, 2014 | 22.15 | 22.28 | 22.10 | 22.22 | 60,698 | +0.04(+0.18%) |
Nov 26, 2014 | 21.95 | 22.18 | 22.18 | 22.18 | 212,400 | +0.23(+1.05%) |
Nov 25, 2014 | 21.82 | 21.95 | 21.79 | 21.95 | 82,924 | +0.08(+0.37%) |
Nov 24, 2014 | 21.80 | 21.88 | 21.70 | 21.87 | 131,766 | +0.20(+0.92%) |
Nov 21, 2014 | 21.85 | 21.94 | 21.52 | 21.67 | 240,484 | -0.01(-0.05%) |
Nov 20, 2014 | 21.56 | 21.70 | 21.49 | 21.68 | 142,383 | +0.11(+0.51%) |
Nov 19, 2014 | 21.77 | 21.77 | 21.51 | 21.57 | 204,548 | -0.18(-0.83%) |
Nov 18, 2014 | 21.73 | 21.82 | 21.58 | 21.75 | 104,435 | +0.00(+0.00%) |
Nov 17, 2014 | 21.62 | 21.75 | 21.51 | 21.75 | 235,302 | +0.25(+1.16%) |
Nov 14, 2014 | 21.43 | 21.72 | 21.43 | 21.50 | 186,802 | +0.02(+0.09%) |
Nov 13, 2014 | 21.38 | 21.60 | 21.33 | 21.48 | 204,711 | +0.08(+0.37%) |
Nov 12, 2014 | 21.29 | 21.46 | 21.16 | 21.40 | 112,462 | +0.09(+0.43%) |
Nov 11, 2014 | 21.20 | 21.32 | 21.07 | 21.31 | 92,648 | +0.11(+0.51%) |
Nov 10, 2014 | 21.11 | 21.30 | 21.03 | 21.20 | 99,124 | +0.03(+0.14%) |
Nov 07, 2014 | 20.97 | 21.22 | 20.89 | 21.17 | 266,746 | +0.19(+0.91%) |
Nov 06, 2014 | 21.02 | 21.20 | 20.97 | 20.98 | 168,200 | -0.04(-0.19%) |
Nov 05, 2014 | 20.87 | 21.05 | 20.75 | 21.02 | 154,239 | +0.23(+1.11%) |
Nov 04, 2014 | 21.08 | 21.12 | 20.63 | 20.79 | 141,567 | -0.22(-1.05%) |