Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.40 | 11.47 | 10.98 | 11.18 | 192,143 | -0.14(-1.27%) |
Oct 29, 2015 | 11.33 | 11.89 | 11.17 | 11.33 | 162,485 | -0.13(-1.09%) |
Oct 28, 2015 | 9.989 | 11.54 | 9.873 | 11.45 | 639,403 | +1.78(+18.41%) |
Oct 27, 2015 | 9.700 | 10.01 | 9.450 | 9.671 | 241,803 | -0.10(-0.99%) |
Oct 26, 2015 | 9.940 | 9.940 | 9.681 | 9.767 | 124,024 | -0.13(-1.26%) |
Oct 23, 2015 | 9.989 | 10.08 | 9.787 | 9.892 | 254,503 | -0.05(-0.48%) |
Oct 22, 2015 | 9.787 | 10.11 | 9.787 | 9.940 | 175,453 | +0.21(+2.18%) |
Oct 21, 2015 | 10.01 | 10.10 | 9.719 | 9.729 | 46,527 | -0.23(-2.32%) |
Oct 20, 2015 | 9.796 | 10.04 | 9.681 | 9.960 | 174,019 | +0.16(+1.67%) |
Oct 19, 2015 | 10.27 | 10.36 | 9.719 | 9.796 | 103,842 | -0.59(-5.65%) |
Oct 16, 2015 | 10.36 | 10.41 | 10.08 | 10.38 | 74,390 | +0.05(+0.47%) |
Oct 15, 2015 | 10.31 | 10.38 | 10.15 | 10.34 | 159,381 | +0.04(+0.37%) |
Oct 14, 2015 | 10.30 | 10.33 | 9.974 | 10.30 | 123,449 | +0.03(+0.28%) |
Oct 13, 2015 | 10.48 | 10.59 | 10.26 | 10.27 | 86,767 | -0.28(-2.65%) |
Oct 12, 2015 | 10.86 | 10.86 | 10.51 | 10.55 | 84,955 | -0.27(-2.49%) |
Oct 09, 2015 | 11.02 | 11.11 | 10.82 | 10.82 | 162,143 | -0.14(-1.32%) |
Oct 08, 2015 | 10.85 | 11.13 | 10.85 | 10.96 | 116,727 | +0.07(+0.62%) |
Oct 07, 2015 | 10.58 | 10.99 | 10.58 | 10.89 | 107,054 | +0.36(+3.38%) |
Oct 06, 2015 | 10.57 | 10.80 | 10.37 | 10.54 | 82,055 | -0.18(-1.71%) |
Oct 05, 2015 | 10.06 | 10.87 | 10.06 | 10.72 | 114,305 | +0.76(+7.63%) |
Oct 02, 2015 | 9.700 | 9.979 | 9.565 | 9.960 | 183,505 | +0.21(+2.17%) |
Oct 01, 2015 | 9.767 | 9.921 | 9.671 | 9.748 | 164,006 | +0.05(+0.50%) |
Sep 30, 2015 | 9.710 | 9.921 | 9.623 | 9.700 | 143,179 | +0.06(+0.60%) |
Sep 29, 2015 | 9.642 | 9.710 | 9.556 | 9.642 | 202,411 | -0.03(-0.30%) |
Sep 28, 2015 | 9.671 | 9.676 | 9.450 | 9.671 | 187,522 | -0.08(-0.79%) |
Sep 25, 2015 | 9.777 | 9.864 | 9.633 | 9.748 | 243,069 | +0.05(+0.50%) |
Sep 24, 2015 | 9.950 | 9.950 | 9.594 | 9.700 | 346,346 | -0.16(-1.66%) |
Sep 23, 2015 | 10.36 | 10.36 | 9.777 | 9.864 | 98,603 | -0.43(-4.21%) |
Sep 22, 2015 | 10.68 | 10.78 | 10.16 | 10.30 | 157,985 | -0.48(-4.46%) |
Sep 21, 2015 | 11.02 | 11.15 | 10.73 | 10.78 | 172,328 | -0.22(-2.01%) |
Sep 18, 2015 | 11.16 | 11.17 | 10.68 | 11.00 | 331,817 | -0.30(-2.64%) |
Sep 17, 2015 | 11.25 | 11.55 | 11.25 | 11.30 | 209,241 | +0.06(+0.51%) |
Sep 16, 2015 | 11.24 | 11.43 | 11.23 | 11.24 | 144,105 | +0.06(+0.52%) |
Sep 15, 2015 | 11.31 | 11.53 | 11.11 | 11.18 | 138,039 | -0.03(-0.26%) |
Sep 14, 2015 | 11.35 | 11.35 | 11.10 | 11.21 | 76,491 | -0.06(-0.51%) |
Sep 11, 2015 | 11.26 | 11.36 | 11.13 | 11.27 | 101,725 | -0.13(-1.10%) |
Sep 10, 2015 | 11.36 | 11.45 | 11.19 | 11.39 | 243,184 | +0.09(+0.77%) |
Sep 09, 2015 | 11.44 | 11.53 | 11.29 | 11.31 | 135,296 | -0.09(-0.76%) |
Sep 08, 2015 | 11.61 | 11.61 | 11.31 | 11.39 | 148,298 | +0.03(+0.25%) |
Sep 04, 2015 | 11.69 | 11.36 | 11.36 | 11.36 | 138,107 | -0.36(-3.04%) |
Sep 03, 2015 | 11.84 | 11.94 | 11.70 | 11.72 | 161,202 | -0.13(-1.14%) |
Sep 02, 2015 | 12.13 | 12.32 | 11.79 | 11.86 | 215,938 | -0.22(-1.83%) |
Sep 01, 2015 | 12.50 | 12.50 | 12.06 | 12.08 | 192,641 | -0.59(-4.64%) |
Aug 31, 2015 | 12.16 | 12.78 | 11.92 | 12.66 | 175,978 | +0.54(+4.44%) |
Aug 28, 2015 | 11.82 | 12.20 | 11.82 | 12.12 | 201,294 | +0.30(+2.52%) |
Aug 27, 2015 | 11.69 | 11.93 | 11.63 | 11.83 | 288,789 | +0.18(+1.57%) |
Aug 26, 2015 | 11.59 | 11.77 | 11.44 | 11.64 | 290,748 | +0.22(+1.94%) |
Aug 25, 2015 | 12.13 | 12.29 | 11.37 | 11.42 | 210,459 | -0.53(-4.43%) |
Aug 24, 2015 | 11.66 | 12.52 | 11.55 | 11.95 | 253,480 | -0.11(-0.88%) |
Aug 21, 2015 | 11.97 | 12.32 | 11.93 | 12.06 | 240,666 | -0.21(-1.73%) |
Aug 20, 2015 | 12.38 | 12.54 | 12.20 | 12.27 | 144,237 | -0.19(-1.54%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.15 | 12.46 | 150,845 | -0.12(-0.92%) |
Aug 18, 2015 | 12.62 | 12.72 | 12.44 | 12.58 | 90,502 | +0.00(+0.00%) |
Aug 17, 2015 | 12.75 | 12.75 | 12.50 | 12.58 | 70,221 | -0.08(-0.61%) |
Aug 14, 2015 | 12.44 | 12.70 | 12.44 | 12.65 | 35,967 | +0.15(+1.23%) |
Aug 13, 2015 | 12.70 | 12.81 | 12.45 | 12.50 | 126,383 | -0.20(-1.59%) |
Aug 12, 2015 | 12.89 | 12.93 | 12.60 | 12.70 | 178,836 | -0.28(-2.15%) |
Aug 11, 2015 | 13.54 | 13.56 | 12.89 | 12.98 | 205,933 | -0.60(-4.39%) |
Aug 10, 2015 | 13.29 | 13.59 | 13.24 | 13.58 | 181,699 | +0.38(+2.92%) |
Aug 07, 2015 | 12.64 | 13.63 | 12.64 | 13.19 | 562,577 | +0.59(+4.66%) |
Aug 06, 2015 | 12.53 | 12.93 | 12.35 | 12.61 | 341,530 | +0.16(+1.31%) |
Aug 05, 2015 | 12.75 | 12.84 | 12.27 | 12.44 | 285,189 | -0.24(-1.90%) |
Aug 04, 2015 | 13.54 | 13.87 | 12.52 | 12.68 | 165,252 | -0.88(-6.46%) |
Aug 03, 2015 | 13.59 | 13.71 | 13.30 | 13.56 | 247,333 | +0.03(+0.21%) |
Jul 31, 2015 | 14.56 | 14.66 | 13.50 | 13.53 | 282,774 | -0.91(-6.33%) |
Jul 30, 2015 | 15.32 | 15.32 | 14.27 | 14.44 | 263,661 | -0.96(-6.25%) |
Jul 29, 2015 | 15.95 | 16.24 | 14.92 | 15.41 | 463,299 | -0.53(-3.32%) |
Jul 28, 2015 | 16.25 | 16.28 | 15.86 | 15.94 | 147,174 | -0.16(-1.02%) |
Jul 27, 2015 | 16.36 | 16.45 | 16.04 | 16.10 | 58,226 | -0.35(-2.11%) |
Jul 24, 2015 | 17.06 | 17.09 | 16.36 | 16.45 | 76,437 | -0.69(-4.04%) |
Jul 23, 2015 | 17.62 | 17.69 | 17.04 | 17.14 | 63,706 | -0.56(-3.15%) |
Jul 22, 2015 | 17.59 | 17.80 | 17.58 | 17.70 | 116,801 | -0.09(-0.49%) |
Jul 21, 2015 | 17.90 | 18.13 | 17.60 | 17.78 | 57,515 | -0.16(-0.91%) |
Jul 20, 2015 | 18.76 | 18.77 | 17.80 | 17.95 | 64,650 | -0.79(-4.21%) |
Jul 17, 2015 | 18.91 | 19.00 | 18.61 | 18.74 | 63,232 | -0.12(-0.61%) |
Jul 16, 2015 | 18.53 | 18.95 | 18.32 | 18.85 | 74,814 | +0.46(+2.51%) |
Jul 15, 2015 | 18.18 | 18.41 | 17.67 | 18.39 | 104,306 | +0.19(+1.06%) |
Jul 14, 2015 | 18.13 | 18.33 | 18.07 | 18.20 | 49,214 | +0.00(+0.00%) |
Jul 13, 2015 | 17.61 | 18.27 | 17.56 | 18.20 | 85,068 | +0.64(+3.62%) |
Jul 10, 2015 | 17.46 | 17.95 | 17.35 | 17.56 | 92,441 | +0.24(+1.39%) |
Jul 09, 2015 | 17.32 | 17.63 | 17.17 | 17.32 | 117,719 | +0.16(+0.95%) |
Jul 08, 2015 | 17.57 | 17.83 | 16.65 | 17.16 | 194,557 | -0.64(-3.57%) |
Jul 07, 2015 | 17.99 | 18.03 | 16.94 | 17.79 | 227,184 | -0.24(-1.33%) |
Jul 06, 2015 | 18.43 | 18.61 | 17.99 | 18.03 | 144,213 | -0.59(-3.15%) |
Jul 02, 2015 | 18.88 | 18.62 | 18.62 | 18.62 | 100,281 | -0.21(-1.12%) |
Jul 01, 2015 | 20.08 | 20.08 | 18.79 | 18.83 | 121,655 | -0.98(-4.95%) |
Jun 30, 2015 | 20.41 | 20.55 | 19.63 | 19.81 | 64,528 | -0.47(-2.32%) |
Jun 29, 2015 | 20.90 | 21.00 | 20.22 | 20.29 | 48,027 | -0.75(-3.57%) |
Jun 26, 2015 | 21.28 | 21.37 | 20.92 | 21.04 | 79,675 | -0.12(-0.55%) |
Jun 25, 2015 | 21.46 | 21.46 | 20.94 | 21.15 | 25,886 | -0.16(-0.77%) |
Jun 24, 2015 | 21.46 | 21.50 | 21.12 | 21.31 | 29,465 | -0.10(-0.45%) |
Jun 23, 2015 | 21.06 | 21.41 | 21.06 | 21.41 | 29,386 | +0.27(+1.27%) |
Jun 22, 2015 | 21.34 | 21.36 | 21.10 | 21.14 | 30,049 | -0.05(-0.23%) |
Jun 19, 2015 | 21.09 | 21.41 | 20.98 | 21.19 | 88,429 | +0.20(+0.96%) |
Jun 18, 2015 | 20.84 | 21.05 | 20.78 | 20.99 | 100,017 | +0.32(+1.54%) |
Jun 17, 2015 | 21.05 | 21.16 | 20.64 | 20.67 | 44,765 | -0.26(-1.24%) |
Jun 16, 2015 | 20.73 | 21.01 | 20.60 | 20.93 | 51,875 | +0.12(+0.55%) |
Jun 15, 2015 | 20.70 | 20.95 | 20.55 | 20.81 | 41,439 | +0.07(+0.32%) |
Jun 12, 2015 | 20.80 | 20.86 | 20.64 | 20.75 | 31,056 | -0.05(-0.23%) |
Jun 11, 2015 | 20.74 | 21.10 | 20.59 | 20.80 | 33,774 | -0.02(-0.09%) |
Jun 10, 2015 | 20.91 | 21.19 | 20.77 | 20.81 | 35,119 | +0.11(+0.51%) |
Jun 09, 2015 | 20.82 | 20.96 | 20.67 | 20.71 | 23,989 | -0.14(-0.69%) |
Jun 08, 2015 | 21.10 | 21.10 | 20.83 | 20.85 | 28,593 | -0.21(-1.01%) |
Jun 05, 2015 | 20.80 | 21.14 | 20.73 | 21.06 | 29,288 | +0.34(+1.62%) |
Jun 04, 2015 | 21.26 | 21.33 | 20.70 | 20.73 | 29,719 | -0.56(-2.62%) |
Jun 03, 2015 | 21.01 | 21.30 | 20.72 | 21.29 | 29,604 | +0.38(+1.84%) |
Jun 02, 2015 | 21.03 | 21.45 | 20.83 | 20.90 | 32,668 | -0.11(-0.50%) |
Jun 01, 2015 | 20.87 | 21.26 | 20.58 | 21.01 | 70,784 | +0.20(+0.97%) |
May 29, 2015 | 21.02 | 21.04 | 20.58 | 20.80 | 45,015 | -0.22(-1.05%) |
May 28, 2015 | 20.80 | 21.06 | 20.78 | 21.03 | 21,367 | -0.11(-0.50%) |
May 27, 2015 | 20.96 | 21.16 | 20.65 | 21.13 | 22,840 | +0.33(+1.57%) |
May 26, 2015 | 21.27 | 21.31 | 20.71 | 20.80 | 51,875 | -0.59(-2.74%) |
May 22, 2015 | 21.35 | 21.39 | 21.39 | 21.39 | 53,933 | +0.03(+0.14%) |
May 21, 2015 | 21.62 | 21.76 | 21.35 | 21.36 | 34,887 | -0.26(-1.20%) |
May 20, 2015 | 21.81 | 21.81 | 21.45 | 21.62 | 25,556 | -0.08(-0.35%) |
May 19, 2015 | 21.82 | 21.82 | 21.59 | 21.70 | 39,247 | -0.14(-0.66%) |
May 18, 2015 | 21.61 | 21.96 | 21.44 | 21.84 | 61,162 | +0.14(+0.67%) |
May 15, 2015 | 21.57 | 21.81 | 21.31 | 21.70 | 51,512 | +0.11(+0.49%) |
May 14, 2015 | 21.35 | 21.62 | 21.21 | 21.59 | 31,342 | +0.33(+1.54%) |
May 13, 2015 | 21.39 | 21.39 | 21.06 | 21.27 | 25,749 | -0.04(-0.18%) |
May 12, 2015 | 21.49 | 21.52 | 20.98 | 21.31 | 49,667 | -0.21(-0.98%) |
May 11, 2015 | 21.84 | 21.96 | 21.43 | 21.52 | 57,559 | -0.38(-1.71%) |
May 08, 2015 | 22.01 | 22.10 | 21.71 | 21.89 | 54,177 | +0.17(+0.80%) |
May 07, 2015 | 21.50 | 21.83 | 21.48 | 21.72 | 72,720 | +0.11(+0.49%) |
May 06, 2015 | 21.57 | 21.66 | 21.19 | 21.61 | 62,001 | +0.05(+0.22%) |
May 05, 2015 | 21.47 | 21.75 | 21.18 | 21.57 | 90,247 | -0.04(-0.18%) |
May 04, 2015 | 21.74 | 21.80 | 21.40 | 21.60 | 52,439 | -0.14(-0.66%) |
May 01, 2015 | 22.17 | 22.62 | 20.30 | 21.75 | 210,778 | -1.17(-5.12%) |
Apr 30, 2015 | 23.21 | 23.26 | 22.44 | 22.92 | 97,611 | -0.47(-2.02%) |
Apr 29, 2015 | 23.96 | 24.12 | 23.42 | 23.39 | 91,288 | -0.67(-2.80%) |
Apr 28, 2015 | 23.66 | 24.12 | 23.59 | 24.07 | 38,712 | +0.46(+1.96%) |
Apr 27, 2015 | 24.02 | 24.27 | 23.56 | 23.61 | 42,496 | -0.34(-1.41%) |
Apr 24, 2015 | 23.84 | 24.00 | 23.80 | 23.94 | 40,740 | +0.03(+0.12%) |
Apr 23, 2015 | 23.47 | 23.98 | 23.47 | 23.91 | 45,890 | +0.30(+1.26%) |
Apr 22, 2015 | 23.73 | 23.95 | 23.28 | 23.61 | 39,838 | -0.21(-0.89%) |
Apr 21, 2015 | 23.79 | 23.97 | 23.59 | 23.83 | 32,569 | +0.01(+0.04%) |
Apr 20, 2015 | 23.54 | 23.99 | 23.47 | 23.82 | 62,908 | +0.30(+1.27%) |
Apr 17, 2015 | 23.93 | 23.98 | 23.38 | 23.52 | 70,112 | -0.57(-2.36%) |
Apr 16, 2015 | 24.23 | 24.33 | 24.04 | 24.09 | 51,685 | -0.27(-1.11%) |
Apr 15, 2015 | 24.23 | 24.56 | 24.16 | 24.36 | 82,310 | +0.30(+1.24%) |
Apr 14, 2015 | 24.24 | 24.27 | 23.91 | 24.06 | 53,492 | -0.12(-0.48%) |
Apr 13, 2015 | 24.34 | 24.34 | 24.08 | 24.17 | 46,937 | -0.10(-0.40%) |
Apr 10, 2015 | 24.32 | 24.53 | 24.21 | 24.27 | 40,458 | +0.14(+0.60%) |
Apr 09, 2015 | 24.24 | 24.58 | 23.97 | 24.12 | 38,349 | -0.08(-0.32%) |
Apr 08, 2015 | 24.24 | 24.24 | 23.92 | 24.20 | 52,291 | +0.13(+0.52%) |
Apr 07, 2015 | 23.78 | 24.26 | 23.48 | 24.08 | 60,922 | +0.31(+1.30%) |
Apr 06, 2015 | 23.76 | 23.86 | 23.51 | 23.77 | 59,108 | -0.01(-0.04%) |
Apr 02, 2015 | 23.97 | 23.78 | 23.78 | 23.78 | 104,438 | -0.14(-0.60%) |
Apr 01, 2015 | 23.42 | 23.93 | 23.28 | 23.92 | 98,687 | +0.28(+1.18%) |
Mar 31, 2015 | 23.22 | 23.68 | 23.22 | 23.64 | 54,275 | +0.29(+1.24%) |
Mar 30, 2015 | 23.66 | 23.95 | 23.32 | 23.35 | 59,556 | -0.24(-1.02%) |
Mar 27, 2015 | 23.67 | 23.67 | 23.35 | 23.60 | 77,507 | -0.14(-0.61%) |
Mar 26, 2015 | 23.77 | 23.95 | 23.70 | 23.74 | 61,710 | +0.02(+0.08%) |
Mar 25, 2015 | 24.42 | 24.47 | 23.65 | 23.72 | 88,830 | -0.55(-2.26%) |
Mar 24, 2015 | 23.86 | 24.40 | 23.84 | 24.27 | 64,564 | +0.40(+1.69%) |
Mar 23, 2015 | 23.45 | 23.92 | 23.45 | 23.86 | 130,584 | +0.32(+1.35%) |
Mar 20, 2015 | 23.03 | 23.62 | 23.03 | 23.55 | 117,426 | +0.74(+3.25%) |
Mar 19, 2015 | 22.83 | 23.05 | 22.76 | 22.81 | 136,136 | -0.08(-0.34%) |
Mar 18, 2015 | 22.87 | 22.96 | 22.46 | 22.88 | 159,686 | -0.05(-0.21%) |
Mar 17, 2015 | 22.41 | 23.18 | 22.23 | 22.93 | 212,813 | +0.43(+1.92%) |
Mar 16, 2015 | 22.90 | 23.05 | 22.37 | 22.50 | 70,023 | -0.38(-1.64%) |
Mar 13, 2015 | 22.92 | 23.07 | 22.72 | 22.87 | 175,808 | -0.05(-0.21%) |
Mar 12, 2015 | 22.80 | 23.09 | 22.62 | 22.92 | 57,103 | +0.30(+1.32%) |
Mar 11, 2015 | 22.69 | 22.79 | 22.27 | 22.62 | 99,907 | +0.13(+0.60%) |
Mar 10, 2015 | 22.83 | 22.85 | 22.45 | 22.49 | 47,375 | -0.54(-2.34%) |
Mar 09, 2015 | 23.21 | 23.26 | 22.84 | 23.03 | 83,128 | -0.06(-0.25%) |
Mar 06, 2015 | 23.05 | 23.33 | 22.95 | 23.09 | 87,472 | -0.09(-0.37%) |
Mar 05, 2015 | 23.66 | 23.66 | 23.13 | 23.17 | 40,402 | -0.53(-2.23%) |
Mar 04, 2015 | 23.89 | 24.03 | 23.57 | 23.70 | 81,954 | -0.33(-1.36%) |
Mar 03, 2015 | 23.74 | 24.40 | 23.74 | 24.03 | 232,884 | +0.15(+0.65%) |
Mar 02, 2015 | 23.35 | 24.06 | 23.21 | 23.87 | 314,492 | +0.51(+2.18%) |
Feb 27, 2015 | 23.64 | 23.64 | 23.14 | 23.36 | 76,625 | -0.25(-1.06%) |
Feb 26, 2015 | 23.58 | 23.87 | 23.45 | 23.61 | 71,615 | +0.10(+0.41%) |
Feb 25, 2015 | 23.51 | 23.81 | 23.40 | 23.52 | 94,260 | +0.01(+0.04%) |
Feb 24, 2015 | 22.96 | 23.52 | 22.96 | 23.51 | 115,359 | +0.53(+2.30%) |
Feb 23, 2015 | 22.94 | 23.10 | 22.68 | 22.98 | 89,700 | +0.09(+0.38%) |
Feb 20, 2015 | 22.87 | 22.99 | 22.59 | 22.89 | 131,696 | +0.06(+0.25%) |
Feb 19, 2015 | 22.81 | 23.08 | 22.75 | 22.84 | 142,521 | +0.04(+0.17%) |
Feb 18, 2015 | 23.58 | 23.58 | 22.72 | 22.80 | 601,487 | -0.74(-3.15%) |
Feb 17, 2015 | 23.99 | 24.12 | 23.41 | 23.54 | 179,182 | -0.25(-1.05%) |
Feb 13, 2015 | 24.30 | 23.79 | 23.79 | 23.79 | 138,419 | -0.59(-2.41%) |
Feb 12, 2015 | 24.06 | 24.73 | 23.97 | 24.37 | 198,351 | +0.31(+1.28%) |
Feb 11, 2015 | 19.49 | 24.10 | 19.49 | 24.07 | 277,091 | +2.76(+12.96%) |
Feb 10, 2015 | 21.63 | 21.63 | 21.30 | 21.31 | 151,934 | -0.10(-0.45%) |
Feb 09, 2015 | 21.06 | 21.51 | 21.03 | 21.40 | 76,838 | +0.20(+0.95%) |
Feb 06, 2015 | 20.92 | 21.28 | 20.88 | 21.20 | 62,715 | +0.35(+1.66%) |
Feb 05, 2015 | 20.65 | 20.95 | 20.61 | 20.85 | 56,233 | +0.33(+1.59%) |
Feb 04, 2015 | 20.31 | 20.72 | 19.73 | 20.53 | 124,788 | -0.09(-0.42%) |
Feb 03, 2015 | 20.16 | 20.84 | 20.07 | 20.61 | 118,908 | +0.54(+2.68%) |
Feb 02, 2015 | 20.21 | 20.25 | 19.89 | 20.07 | 519,567 | -0.11(-0.52%) |
Jan 30, 2015 | 20.58 | 20.58 | 20.03 | 20.18 | 104,867 | -0.51(-2.47%) |
Jan 29, 2015 | 20.62 | 20.79 | 20.41 | 20.69 | 99,139 | +0.06(+0.28%) |
Jan 28, 2015 | 21.38 | 21.60 | 20.52 | 20.63 | 69,889 | -0.72(-3.38%) |
Jan 27, 2015 | 21.14 | 21.42 | 21.02 | 21.35 | 66,624 | -0.01(-0.04%) |
Jan 26, 2015 | 21.22 | 21.54 | 21.07 | 21.36 | 48,665 | +0.06(+0.27%) |
Jan 23, 2015 | 21.74 | 21.74 | 21.15 | 21.31 | 30,460 | -0.40(-1.86%) |
Jan 22, 2015 | 21.35 | 21.81 | 21.35 | 21.71 | 111,233 | +0.54(+2.55%) |
Jan 21, 2015 | 20.74 | 21.27 | 20.74 | 21.17 | 101,967 | +0.36(+1.71%) |
Jan 20, 2015 | 20.94 | 21.05 | 20.55 | 20.81 | 70,922 | -0.05(-0.23%) |
Jan 16, 2015 | 20.22 | 20.92 | 20.22 | 20.86 | 61,008 | +0.53(+2.60%) |
Jan 15, 2015 | 20.60 | 20.60 | 20.06 | 20.33 | 81,515 | -0.13(-0.61%) |
Jan 14, 2015 | 20.29 | 20.60 | 20.08 | 20.46 | 45,927 | -0.18(-0.89%) |
Jan 13, 2015 | 20.43 | 20.80 | 20.09 | 20.64 | 103,009 | +0.42(+2.09%) |
Jan 12, 2015 | 20.28 | 20.34 | 19.95 | 20.22 | 99,670 | -0.08(-0.38%) |
Jan 09, 2015 | 20.99 | 21.01 | 20.10 | 20.29 | 104,766 | -0.68(-3.26%) |
Jan 08, 2015 | 21.20 | 21.28 | 20.67 | 20.98 | 84,458 | +0.03(+0.14%) |
Jan 07, 2015 | 21.00 | 21.00 | 20.50 | 20.95 | 64,956 | +0.06(+0.28%) |
Jan 06, 2015 | 20.92 | 21.05 | 20.21 | 20.89 | 154,918 | -0.45(-2.12%) |
Jan 05, 2015 | 21.59 | 21.62 | 21.08 | 21.34 | 35,337 | -0.46(-2.12%) |
Jan 02, 2015 | 22.47 | 22.60 | 21.57 | 21.81 | 58,144 | -0.52(-2.33%) |
Dec 31, 2014 | 22.56 | 22.33 | 22.33 | 22.33 | 31,902 | -0.19(-0.85%) |
Dec 30, 2014 | 22.58 | 22.64 | 22.35 | 22.52 | 29,903 | -0.06(-0.26%) |
Dec 29, 2014 | 22.33 | 22.72 | 22.33 | 22.58 | 50,798 | +0.18(+0.82%) |
Dec 26, 2014 | 22.07 | 22.43 | 22.01 | 22.39 | 48,084 | +0.41(+1.88%) |
Dec 24, 2014 | 21.89 | 21.98 | 21.98 | 21.98 | 11,119 | +0.05(+0.22%) |
Dec 23, 2014 | 22.10 | 22.25 | 21.71 | 21.93 | 55,167 | -0.04(-0.18%) |
Dec 22, 2014 | 21.69 | 22.07 | 21.64 | 21.97 | 56,767 | +0.25(+1.15%) |
Dec 19, 2014 | 21.03 | 21.85 | 21.03 | 21.72 | 109,975 | +0.71(+3.39%) |
Dec 18, 2014 | 20.88 | 21.14 | 20.58 | 21.01 | 92,271 | +0.46(+2.25%) |
Dec 17, 2014 | 20.14 | 20.90 | 20.08 | 20.55 | 170,893 | +0.39(+1.96%) |
Dec 16, 2014 | 20.23 | 20.47 | 20.13 | 20.15 | 113,418 | -0.23(-1.13%) |
Dec 15, 2014 | 21.04 | 21.09 | 20.36 | 20.38 | 135,179 | -0.44(-2.13%) |
Dec 12, 2014 | 20.99 | 21.20 | 20.80 | 20.82 | 64,777 | -0.42(-1.99%) |
Dec 11, 2014 | 21.07 | 21.55 | 21.07 | 21.25 | 72,967 | +0.17(+0.82%) |
Dec 10, 2014 | 21.31 | 21.52 | 21.01 | 21.07 | 74,983 | -0.42(-1.97%) |
Dec 09, 2014 | 20.40 | 21.51 | 20.40 | 21.50 | 61,996 | +0.82(+3.96%) |
Dec 08, 2014 | 21.22 | 21.42 | 20.60 | 20.68 | 103,405 | -0.64(-3.02%) |
Dec 05, 2014 | 21.00 | 21.46 | 21.00 | 21.32 | 61,571 | +0.32(+1.51%) |
Dec 04, 2014 | 20.84 | 21.14 | 20.67 | 21.01 | 69,981 | +0.05(+0.23%) |
Dec 03, 2014 | 20.45 | 21.07 | 20.45 | 20.96 | 58,550 | +0.58(+2.83%) |
Dec 02, 2014 | 20.20 | 20.57 | 20.11 | 20.38 | 57,916 | +0.27(+1.34%) |
Dec 01, 2014 | 20.44 | 20.52 | 20.03 | 20.11 | 79,616 | -0.39(-1.92%) |
Nov 28, 2014 | 21.17 | 21.17 | 20.46 | 20.51 | 43,481 | -0.65(-3.09%) |
Nov 26, 2014 | 21.05 | 21.16 | 21.16 | 21.16 | 46,971 | +0.04(+0.18%) |
Nov 25, 2014 | 21.31 | 21.44 | 21.08 | 21.12 | 28,638 | +0.01(+0.05%) |
Nov 24, 2014 | 20.91 | 21.12 | 20.90 | 21.11 | 39,826 | +0.25(+1.20%) |
Nov 21, 2014 | 21.17 | 21.17 | 20.80 | 20.86 | 63,179 | -0.09(-0.41%) |
Nov 20, 2014 | 20.56 | 20.98 | 20.51 | 20.95 | 77,546 | +0.26(+1.26%) |
Nov 19, 2014 | 21.16 | 21.16 | 20.53 | 20.69 | 91,883 | -0.51(-2.41%) |
Nov 18, 2014 | 21.29 | 21.52 | 21.17 | 21.20 | 37,932 | -0.01(-0.05%) |
Nov 17, 2014 | 21.54 | 21.54 | 21.17 | 21.21 | 33,549 | -0.20(-0.94%) |
Nov 14, 2014 | 21.56 | 21.60 | 21.33 | 21.41 | 35,313 | -0.11(-0.49%) |
Nov 13, 2014 | 21.82 | 22.04 | 21.48 | 21.52 | 44,134 | -0.33(-1.50%) |
Nov 12, 2014 | 21.72 | 21.86 | 21.38 | 21.84 | 54,415 | +0.06(+0.27%) |
Nov 11, 2014 | 21.86 | 21.86 | 21.75 | 21.79 | 57,267 | -0.05(-0.22%) |
Nov 10, 2014 | 21.89 | 21.97 | 21.71 | 21.83 | 70,538 | -0.06(-0.26%) |
Nov 07, 2014 | 21.90 | 22.07 | 21.68 | 21.89 | 106,406 | -0.01(-0.04%) |
Nov 06, 2014 | 21.63 | 22.10 | 21.57 | 21.90 | 180,095 | +0.37(+1.70%) |
Nov 05, 2014 | 21.29 | 21.60 | 21.15 | 21.54 | 102,465 | +0.45(+2.15%) |
Nov 04, 2014 | 20.96 | 21.26 | 20.75 | 21.08 | 207,166 | +0.17(+0.83%) |