Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.69 | 17.92 | 17.61 | 17.76 | 640,799 | +0.06(+0.33%) |
Oct 29, 2015 | 17.58 | 17.76 | 17.30 | 17.70 | 658,466 | +0.08(+0.44%) |
Oct 28, 2015 | 17.63 | 18.24 | 16.57 | 17.62 | 584,534 | -0.02(-0.14%) |
Oct 27, 2015 | 17.64 | 17.83 | 16.42 | 17.65 | 534,669 | -0.03(-0.19%) |
Oct 26, 2015 | 17.63 | 18.03 | 17.44 | 17.68 | 392,308 | -0.06(-0.33%) |
Oct 23, 2015 | 17.52 | 17.90 | 17.25 | 17.74 | 377,134 | +0.44(+2.51%) |
Oct 22, 2015 | 17.38 | 17.57 | 16.57 | 17.30 | 409,366 | -0.04(-0.22%) |
Oct 21, 2015 | 17.71 | 17.84 | 16.99 | 17.34 | 362,074 | -0.30(-1.70%) |
Oct 20, 2015 | 17.52 | 17.81 | 17.42 | 17.64 | 564,062 | +0.09(+0.50%) |
Oct 19, 2015 | 17.38 | 18.03 | 17.19 | 17.55 | 456,554 | +0.11(+0.61%) |
Oct 16, 2015 | 17.32 | 17.73 | 17.25 | 17.45 | 469,585 | +0.14(+0.78%) |
Oct 15, 2015 | 16.86 | 17.32 | 16.65 | 17.31 | 502,678 | +0.45(+2.69%) |
Oct 14, 2015 | 17.06 | 17.22 | 16.73 | 16.86 | 727,760 | -0.13(-0.74%) |
Oct 13, 2015 | 17.23 | 17.69 | 16.06 | 16.98 | 386,576 | -0.28(-1.62%) |
Oct 12, 2015 | 17.17 | 17.33 | 17.09 | 17.26 | 323,231 | +0.03(+0.17%) |
Oct 09, 2015 | 17.17 | 17.35 | 17.04 | 17.23 | 300,250 | +0.12(+0.68%) |
Oct 08, 2015 | 17.18 | 17.38 | 16.82 | 17.12 | 403,481 | -0.08(-0.45%) |
Oct 07, 2015 | 16.98 | 17.24 | 15.62 | 17.20 | 580,041 | +0.38(+2.24%) |
Oct 06, 2015 | 16.39 | 16.88 | 16.19 | 16.82 | 1,254,711 | +0.27(+1.64%) |
Oct 05, 2015 | 16.27 | 16.68 | 16.27 | 16.55 | 561,017 | +0.27(+1.66%) |
Oct 02, 2015 | 15.52 | 16.28 | 15.25 | 16.28 | 529,616 | +0.51(+3.25%) |
Oct 01, 2015 | 15.83 | 15.89 | 15.57 | 15.77 | 780,657 | -0.12(-0.73%) |
Sep 30, 2015 | 15.98 | 16.20 | 15.68 | 15.88 | 1,035,798 | -0.03(-0.18%) |
Sep 29, 2015 | 15.96 | 16.43 | 15.79 | 15.91 | 614,238 | -0.05(-0.30%) |
Sep 28, 2015 | 16.41 | 16.55 | 15.76 | 15.96 | 627,480 | -0.53(-3.22%) |
Sep 25, 2015 | 16.93 | 17.01 | 16.26 | 16.49 | 397,754 | -0.32(-1.90%) |
Sep 24, 2015 | 17.02 | 17.02 | 16.70 | 16.81 | 253,101 | -0.27(-1.58%) |
Sep 23, 2015 | 17.21 | 17.34 | 16.95 | 17.08 | 470,211 | -0.09(-0.51%) |
Sep 22, 2015 | 17.21 | 17.21 | 16.93 | 17.17 | 461,035 | -0.20(-1.17%) |
Sep 21, 2015 | 17.52 | 17.66 | 17.24 | 17.37 | 424,950 | +0.06(+0.34%) |
Sep 18, 2015 | 17.53 | 17.86 | 17.26 | 17.31 | 683,235 | -0.43(-2.45%) |
Sep 17, 2015 | 17.55 | 17.92 | 17.55 | 17.75 | 296,678 | +0.08(+0.44%) |
Sep 16, 2015 | 17.57 | 17.73 | 17.44 | 17.67 | 410,046 | +0.12(+0.66%) |
Sep 15, 2015 | 17.31 | 17.60 | 17.23 | 17.55 | 563,902 | +0.15(+0.89%) |
Sep 14, 2015 | 17.52 | 17.52 | 17.30 | 17.40 | 590,471 | -0.10(-0.55%) |
Sep 11, 2015 | 17.37 | 17.53 | 17.16 | 17.50 | 622,828 | +0.08(+0.44%) |
Sep 10, 2015 | 17.53 | 17.62 | 17.36 | 17.42 | 531,577 | -0.10(-0.55%) |
Sep 09, 2015 | 17.50 | 17.72 | 17.30 | 17.52 | 1,323,721 | +0.04(+0.22%) |
Sep 08, 2015 | 17.56 | 17.56 | 17.29 | 17.48 | 765,795 | +0.26(+1.52%) |
Sep 04, 2015 | 17.28 | 17.22 | 17.22 | 17.22 | 442,988 | -0.18(-1.06%) |
Sep 03, 2015 | 17.45 | 17.59 | 17.36 | 17.40 | 781,999 | -0.10(-0.55%) |
Sep 02, 2015 | 17.43 | 17.68 | 17.13 | 17.50 | 963,188 | +0.26(+1.51%) |
Sep 01, 2015 | 17.46 | 17.57 | 17.14 | 17.23 | 611,789 | -0.53(-2.99%) |
Aug 31, 2015 | 18.00 | 18.09 | 17.65 | 17.77 | 396,933 | -0.19(-1.08%) |
Aug 28, 2015 | 18.00 | 18.08 | 17.67 | 17.96 | 689,767 | -0.14(-0.80%) |
Aug 27, 2015 | 17.98 | 18.25 | 17.76 | 18.10 | 709,471 | +0.20(+1.13%) |
Aug 26, 2015 | 17.91 | 18.18 | 17.56 | 17.90 | 722,831 | +0.36(+2.04%) |
Aug 25, 2015 | 18.26 | 18.26 | 17.51 | 17.54 | 684,209 | -0.16(-0.93%) |
Aug 24, 2015 | 17.65 | 18.25 | 17.23 | 17.71 | 891,321 | -0.72(-3.93%) |
Aug 21, 2015 | 18.82 | 18.86 | 18.39 | 18.43 | 419,172 | -0.43(-2.26%) |
Aug 20, 2015 | 19.29 | 19.54 | 18.85 | 18.86 | 691,255 | -0.57(-2.94%) |
Aug 19, 2015 | 19.31 | 19.50 | 19.04 | 19.43 | 601,227 | -0.02(-0.10%) |
Aug 18, 2015 | 19.70 | 19.88 | 19.32 | 19.45 | 448,732 | -0.24(-1.23%) |
Aug 17, 2015 | 19.47 | 19.72 | 19.40 | 19.69 | 383,622 | +0.22(+1.14%) |
Aug 14, 2015 | 19.41 | 19.52 | 19.12 | 19.47 | 513,631 | +0.01(+0.05%) |
Aug 13, 2015 | 19.28 | 19.55 | 19.26 | 19.46 | 473,720 | +0.11(+0.55%) |
Aug 12, 2015 | 19.11 | 19.41 | 18.85 | 19.35 | 858,123 | +0.12(+0.60%) |
Aug 11, 2015 | 19.24 | 19.60 | 18.92 | 19.24 | 826,054 | -0.27(-1.39%) |
Aug 10, 2015 | 19.18 | 19.55 | 19.18 | 19.51 | 540,867 | +0.35(+1.82%) |
Aug 07, 2015 | 19.35 | 19.93 | 18.86 | 19.16 | 566,978 | -0.19(-1.00%) |
Aug 06, 2015 | 20.78 | 20.78 | 18.83 | 19.35 | 1,387,761 | -1.19(-5.79%) |
Aug 05, 2015 | 20.59 | 21.00 | 20.38 | 20.54 | 826,170 | +0.09(+0.43%) |
Aug 04, 2015 | 20.65 | 20.74 | 20.22 | 20.45 | 1,571,872 | -0.29(-1.40%) |
Aug 03, 2015 | 20.40 | 20.76 | 20.30 | 20.74 | 1,067,770 | +0.40(+1.95%) |
Jul 31, 2015 | 19.96 | 20.52 | 19.96 | 20.35 | 1,197,288 | +0.35(+1.74%) |
Jul 30, 2015 | 19.79 | 20.27 | 19.78 | 20.00 | 1,437,438 | +0.17(+0.88%) |
Jul 29, 2015 | 19.90 | 20.06 | 19.75 | 19.83 | 637,191 | -0.08(-0.39%) |
Jul 28, 2015 | 20.15 | 20.25 | 19.68 | 19.90 | 1,491,435 | -0.11(-0.53%) |
Jul 27, 2015 | 20.29 | 20.29 | 19.89 | 20.01 | 369,122 | -0.35(-1.71%) |
Jul 24, 2015 | 20.61 | 20.79 | 20.30 | 20.36 | 406,956 | -0.34(-1.63%) |
Jul 23, 2015 | 20.72 | 20.76 | 20.55 | 20.70 | 392,669 | +0.08(+0.37%) |
Jul 22, 2015 | 20.04 | 20.64 | 20.00 | 20.62 | 705,419 | +0.57(+2.84%) |
Jul 21, 2015 | 20.23 | 20.37 | 20.02 | 20.05 | 744,051 | -0.22(-1.10%) |
Jul 20, 2015 | 20.46 | 20.47 | 20.17 | 20.27 | 306,656 | -0.13(-0.62%) |
Jul 17, 2015 | 20.38 | 20.50 | 20.29 | 20.40 | 280,838 | -0.06(-0.28%) |
Jul 16, 2015 | 20.45 | 20.46 | 20.19 | 20.45 | 546,171 | +0.15(+0.71%) |
Jul 15, 2015 | 20.76 | 20.91 | 20.24 | 20.31 | 342,742 | -0.32(-1.55%) |
Jul 14, 2015 | 20.33 | 20.65 | 20.26 | 20.63 | 278,581 | +0.37(+1.81%) |
Jul 13, 2015 | 19.95 | 20.28 | 19.77 | 20.26 | 334,623 | +0.42(+2.09%) |
Jul 10, 2015 | 19.74 | 19.89 | 19.48 | 19.84 | 269,797 | +0.32(+1.63%) |
Jul 09, 2015 | 19.67 | 19.70 | 19.36 | 19.53 | 367,756 | +0.12(+0.60%) |
Jul 08, 2015 | 19.84 | 19.84 | 19.39 | 19.41 | 447,114 | -0.55(-2.76%) |
Jul 07, 2015 | 19.80 | 19.97 | 19.46 | 19.96 | 478,962 | +0.16(+0.83%) |
Jul 06, 2015 | 19.54 | 19.90 | 19.46 | 19.80 | 717,882 | +0.11(+0.54%) |
Jul 02, 2015 | 19.92 | 19.69 | 19.69 | 19.69 | 310,154 | -0.18(-0.92%) |
Jul 01, 2015 | 19.88 | 20.16 | 19.62 | 19.87 | 903,668 | +0.14(+0.73%) |
Jun 30, 2015 | 19.91 | 19.95 | 19.72 | 19.73 | 673,602 | +0.04(+0.20%) |
Jun 29, 2015 | 19.99 | 20.13 | 19.67 | 19.69 | 681,630 | -0.50(-2.49%) |
Jun 26, 2015 | 20.13 | 20.31 | 19.96 | 20.19 | 961,769 | +0.11(+0.53%) |
Jun 25, 2015 | 20.10 | 20.10 | 19.96 | 20.09 | 307,146 | -0.01(-0.05%) |
Jun 24, 2015 | 20.44 | 20.45 | 20.08 | 20.10 | 345,284 | -0.38(-1.84%) |
Jun 23, 2015 | 20.41 | 20.41 | 20.30 | 20.47 | 300,859 | +0.05(+0.24%) |
Jun 22, 2015 | 20.28 | 20.51 | 20.18 | 20.42 | 579,484 | +0.26(+1.29%) |
Jun 19, 2015 | 20.26 | 20.33 | 20.02 | 20.16 | 917,496 | -0.03(-0.14%) |
Jun 18, 2015 | 20.13 | 20.36 | 20.03 | 20.19 | 534,339 | +0.20(+1.02%) |
Jun 17, 2015 | 19.88 | 20.14 | 19.80 | 19.99 | 439,756 | +0.12(+0.58%) |
Jun 16, 2015 | 19.58 | 20.03 | 19.52 | 19.87 | 469,402 | +0.30(+1.53%) |
Jun 15, 2015 | 19.63 | 19.72 | 19.41 | 19.57 | 598,653 | -0.25(-1.27%) |
Jun 12, 2015 | 20.27 | 20.27 | 19.81 | 19.83 | 1,005,424 | -0.47(-2.33%) |
Jun 11, 2015 | 19.83 | 20.30 | 19.78 | 20.30 | 640,332 | +0.51(+2.59%) |
Jun 10, 2015 | 19.67 | 19.82 | 19.57 | 19.79 | 598,330 | +0.14(+0.69%) |
Jun 09, 2015 | 19.57 | 19.72 | 19.41 | 19.65 | 540,077 | +0.10(+0.49%) |
Jun 08, 2015 | 19.84 | 19.89 | 19.43 | 19.55 | 648,840 | -0.30(-1.51%) |
Jun 05, 2015 | 19.92 | 19.92 | 19.55 | 19.85 | 863,119 | -0.05(-0.24%) |
Jun 04, 2015 | 19.71 | 19.98 | 19.66 | 19.90 | 1,063,859 | +0.14(+0.68%) |
Jun 03, 2015 | 19.51 | 19.84 | 19.39 | 19.77 | 963,544 | +0.39(+2.00%) |
Jun 02, 2015 | 19.15 | 19.49 | 19.08 | 19.38 | 671,536 | +0.20(+1.06%) |
Jun 01, 2015 | 19.29 | 19.55 | 19.14 | 19.18 | 924,210 | +0.00(+0.00%) |
May 29, 2015 | 19.21 | 19.35 | 19.04 | 19.18 | 1,163,751 | -0.06(-0.30%) |
May 28, 2015 | 19.25 | 19.38 | 19.07 | 19.24 | 502,984 | -0.03(-0.15%) |
May 27, 2015 | 19.23 | 19.46 | 19.02 | 19.26 | 1,349,129 | +0.16(+0.86%) |
May 26, 2015 | 18.89 | 19.10 | 18.58 | 19.10 | 893,556 | +0.15(+0.82%) |
May 22, 2015 | 18.42 | 18.95 | 18.95 | 18.95 | 3,933,206 | +0.54(+2.94%) |
May 21, 2015 | 19.32 | 19.36 | 18.21 | 18.40 | 6,883,950 | -3.06(-14.27%) |
May 20, 2015 | 21.10 | 21.57 | 20.85 | 21.47 | 575,824 | +0.38(+1.79%) |
May 19, 2015 | 21.07 | 21.21 | 20.80 | 21.09 | 443,087 | -0.03(-0.14%) |
May 18, 2015 | 20.80 | 21.18 | 20.67 | 21.12 | 566,350 | +0.32(+1.53%) |
May 15, 2015 | 20.50 | 20.88 | 20.41 | 20.80 | 734,681 | +0.34(+1.65%) |
May 14, 2015 | 20.29 | 20.47 | 20.05 | 20.46 | 346,031 | +0.28(+1.39%) |
May 13, 2015 | 20.30 | 20.34 | 20.05 | 20.18 | 381,750 | -0.02(-0.10%) |
May 12, 2015 | 20.17 | 20.52 | 20.06 | 20.20 | 654,874 | -0.14(-0.67%) |
May 11, 2015 | 20.75 | 20.77 | 20.33 | 20.34 | 1,073,878 | -0.41(-1.96%) |
May 08, 2015 | 20.54 | 20.92 | 19.95 | 20.74 | 1,246,102 | +0.22(+1.08%) |
May 07, 2015 | 19.55 | 20.55 | 18.90 | 20.52 | 1,403,710 | +1.40(+7.33%) |
May 06, 2015 | 18.68 | 19.18 | 18.30 | 19.12 | 1,399,968 | +0.57(+3.07%) |
May 05, 2015 | 18.77 | 18.83 | 18.23 | 18.55 | 1,030,423 | -0.28(-1.49%) |
May 04, 2015 | 18.94 | 19.08 | 18.71 | 18.83 | 595,152 | -0.05(-0.28%) |
May 01, 2015 | 18.42 | 18.92 | 18.37 | 18.88 | 720,044 | +0.56(+3.03%) |
Apr 30, 2015 | 18.51 | 18.70 | 18.21 | 18.33 | 632,618 | -0.24(-1.30%) |
Apr 29, 2015 | 18.58 | 18.70 | 18.22 | 18.57 | 513,303 | -0.11(-0.57%) |
Apr 28, 2015 | 18.39 | 18.70 | 18.27 | 18.68 | 609,595 | +0.32(+1.74%) |
Apr 27, 2015 | 18.90 | 19.04 | 18.28 | 18.36 | 455,249 | -0.46(-2.47%) |
Apr 24, 2015 | 18.70 | 18.94 | 18.53 | 18.82 | 581,351 | +0.14(+0.78%) |
Apr 23, 2015 | 18.67 | 18.90 | 18.57 | 18.68 | 207,816 | -0.06(-0.31%) |
Apr 22, 2015 | 18.97 | 19.33 | 18.60 | 18.73 | 703,891 | -0.34(-1.77%) |
Apr 21, 2015 | 19.07 | 19.26 | 18.83 | 19.07 | 829,854 | +0.11(+0.56%) |
Apr 20, 2015 | 19.03 | 19.28 | 18.90 | 18.96 | 264,508 | +0.01(+0.05%) |
Apr 17, 2015 | 19.13 | 19.30 | 18.82 | 18.96 | 378,476 | -0.31(-1.61%) |
Apr 16, 2015 | 19.18 | 19.32 | 18.98 | 19.26 | 533,900 | +0.00(+0.00%) |
Apr 15, 2015 | 19.10 | 19.33 | 19.02 | 19.26 | 431,779 | +0.25(+1.32%) |
Apr 14, 2015 | 19.11 | 19.27 | 18.82 | 19.01 | 576,191 | -0.11(-0.56%) |
Apr 13, 2015 | 19.53 | 19.53 | 19.04 | 19.12 | 535,305 | -0.39(-1.98%) |
Apr 10, 2015 | 18.98 | 19.54 | 18.63 | 19.51 | 957,985 | +0.60(+3.17%) |
Apr 09, 2015 | 18.90 | 19.12 | 18.68 | 18.91 | 393,177 | -0.01(-0.05%) |
Apr 08, 2015 | 19.25 | 19.31 | 18.88 | 18.92 | 1,010,053 | -0.27(-1.41%) |
Apr 07, 2015 | 19.50 | 19.67 | 18.97 | 19.19 | 1,096,824 | -0.29(-1.49%) |
Apr 06, 2015 | 18.90 | 19.63 | 18.62 | 19.48 | 1,796,607 | +1.25(+6.84%) |
Apr 02, 2015 | 17.99 | 18.23 | 18.23 | 18.23 | 791,834 | +0.24(+1.34%) |
Apr 01, 2015 | 17.88 | 18.06 | 17.42 | 17.99 | 1,264,607 | +0.14(+0.76%) |
Mar 31, 2015 | 18.09 | 18.10 | 17.68 | 17.85 | 732,667 | -0.27(-1.49%) |
Mar 30, 2015 | 17.81 | 18.16 | 17.55 | 18.12 | 1,636,419 | +0.43(+2.46%) |
Mar 27, 2015 | 17.66 | 17.80 | 17.43 | 17.69 | 745,999 | +0.05(+0.27%) |
Mar 26, 2015 | 17.81 | 17.92 | 17.54 | 17.64 | 462,979 | -0.20(-1.14%) |
Mar 25, 2015 | 18.19 | 18.26 | 17.79 | 17.84 | 904,543 | -0.29(-1.60%) |
Mar 24, 2015 | 18.53 | 18.60 | 17.35 | 18.13 | 565,303 | -0.37(-1.99%) |
Mar 23, 2015 | 18.45 | 18.66 | 18.23 | 18.50 | 302,109 | -0.04(-0.21%) |
Mar 20, 2015 | 19.15 | 19.25 | 18.36 | 18.54 | 1,103,346 | -0.52(-2.74%) |
Mar 19, 2015 | 18.88 | 19.08 | 18.62 | 19.06 | 663,325 | +0.18(+0.97%) |
Mar 18, 2015 | 18.39 | 18.89 | 18.13 | 18.88 | 1,273,339 | +0.49(+2.68%) |
Mar 17, 2015 | 18.62 | 18.62 | 18.21 | 18.39 | 725,178 | -0.27(-1.45%) |
Mar 16, 2015 | 18.37 | 18.79 | 18.33 | 18.66 | 741,890 | +0.38(+2.06%) |
Mar 13, 2015 | 18.46 | 18.54 | 18.11 | 18.28 | 737,601 | -0.25(-1.36%) |
Mar 12, 2015 | 18.22 | 18.56 | 18.13 | 18.53 | 521,246 | +0.34(+1.86%) |
Mar 11, 2015 | 18.22 | 18.30 | 17.92 | 18.19 | 748,016 | +0.04(+0.21%) |
Mar 10, 2015 | 18.17 | 18.38 | 18.09 | 18.15 | 1,220,566 | -0.31(-1.68%) |
Mar 09, 2015 | 18.18 | 18.48 | 18.04 | 18.46 | 719,938 | +0.27(+1.49%) |
Mar 06, 2015 | 18.44 | 18.51 | 18.11 | 18.19 | 693,416 | -0.31(-1.67%) |
Mar 05, 2015 | 18.34 | 18.56 | 18.17 | 18.50 | 749,050 | +0.24(+1.32%) |
Mar 04, 2015 | 17.97 | 18.28 | 17.84 | 18.26 | 925,826 | +0.06(+0.32%) |
Mar 03, 2015 | 18.25 | 18.40 | 18.08 | 18.20 | 1,783,598 | -0.16(-0.89%) |
Mar 02, 2015 | 18.15 | 18.50 | 18.09 | 18.37 | 1,043,322 | -0.03(-0.16%) |
Feb 27, 2015 | 18.54 | 18.63 | 18.34 | 18.39 | 864,998 | +0.01(+0.05%) |
Feb 26, 2015 | 17.91 | 18.49 | 17.85 | 18.39 | 1,802,299 | +0.36(+1.98%) |
Feb 25, 2015 | 18.33 | 18.47 | 17.97 | 18.03 | 763,109 | -0.32(-1.74%) |
Feb 24, 2015 | 18.48 | 18.68 | 18.34 | 18.35 | 981,015 | -0.10(-0.52%) |
Feb 23, 2015 | 18.23 | 18.59 | 17.89 | 18.44 | 1,593,128 | +0.30(+1.65%) |
Feb 20, 2015 | 17.96 | 18.80 | 17.71 | 18.14 | 1,711,917 | -0.58(-3.10%) |
Feb 19, 2015 | 18.43 | 18.80 | 18.32 | 18.72 | 750,842 | +0.19(+1.04%) |
Feb 18, 2015 | 18.16 | 18.64 | 18.05 | 18.53 | 2,192,372 | +0.42(+2.29%) |
Feb 17, 2015 | 18.10 | 18.25 | 18.02 | 18.11 | 1,011,681 | -0.03(-0.16%) |
Feb 13, 2015 | 18.16 | 18.14 | 18.14 | 18.14 | 972,775 | -0.02(-0.11%) |
Feb 12, 2015 | 18.22 | 18.25 | 18.09 | 18.16 | 723,296 | +0.06(+0.32%) |
Feb 11, 2015 | 18.17 | 18.18 | 17.90 | 18.10 | 719,145 | -0.03(-0.16%) |
Feb 10, 2015 | 17.96 | 18.15 | 17.70 | 18.13 | 1,133,469 | -0.20(-1.11%) |
Feb 09, 2015 | 18.20 | 18.41 | 18.14 | 18.34 | 390,222 | +0.00(+0.00%) |
Feb 06, 2015 | 18.80 | 18.86 | 18.34 | 18.34 | 451,500 | -0.42(-2.22%) |
Feb 05, 2015 | 18.68 | 19.04 | 18.63 | 18.75 | 479,054 | +0.17(+0.94%) |
Feb 04, 2015 | 18.66 | 18.90 | 18.54 | 18.58 | 561,933 | -0.11(-0.57%) |
Feb 03, 2015 | 18.36 | 18.76 | 18.28 | 18.68 | 960,091 | +0.44(+2.44%) |
Feb 02, 2015 | 18.26 | 18.41 | 18.06 | 18.24 | 781,175 | +0.01(+0.05%) |
Jan 30, 2015 | 18.54 | 18.69 | 18.13 | 18.23 | 695,031 | -0.39(-2.08%) |
Jan 29, 2015 | 18.05 | 18.63 | 17.85 | 18.62 | 476,499 | +0.51(+2.83%) |
Jan 28, 2015 | 18.10 | 18.65 | 17.97 | 18.10 | 575,157 | +0.12(+0.64%) |
Jan 27, 2015 | 17.87 | 18.12 | 17.78 | 17.99 | 834,542 | -0.02(-0.11%) |
Jan 26, 2015 | 17.81 | 18.13 | 17.65 | 18.01 | 1,185,068 | +0.13(+0.70%) |
Jan 23, 2015 | 17.80 | 18.00 | 17.68 | 17.88 | 1,850,243 | +0.02(+0.11%) |
Jan 22, 2015 | 17.82 | 17.95 | 17.55 | 17.86 | 708,864 | +0.08(+0.44%) |
Jan 21, 2015 | 17.87 | 18.03 | 17.73 | 17.79 | 449,832 | -0.14(-0.76%) |
Jan 20, 2015 | 17.78 | 18.09 | 17.61 | 17.92 | 631,695 | +0.11(+0.60%) |
Jan 16, 2015 | 17.63 | 17.89 | 17.63 | 17.81 | 1,586,313 | +0.08(+0.44%) |
Jan 15, 2015 | 18.73 | 18.78 | 17.68 | 17.74 | 1,247,196 | -0.96(-5.12%) |
Jan 14, 2015 | 18.56 | 18.79 | 18.40 | 18.69 | 286,776 | -0.10(-0.51%) |
Jan 13, 2015 | 18.85 | 19.14 | 18.57 | 18.79 | 564,734 | +0.08(+0.41%) |
Jan 12, 2015 | 18.64 | 18.84 | 18.41 | 18.71 | 762,303 | +0.11(+0.57%) |
Jan 09, 2015 | 18.91 | 19.17 | 18.20 | 18.61 | 2,524,178 | -0.74(-3.85%) |
Jan 08, 2015 | 18.72 | 19.39 | 18.66 | 19.35 | 642,025 | +0.84(+4.54%) |
Jan 07, 2015 | 18.17 | 18.55 | 18.13 | 18.51 | 1,028,180 | +0.44(+2.46%) |
Jan 06, 2015 | 18.49 | 18.64 | 17.81 | 18.07 | 1,213,460 | -0.42(-2.25%) |
Jan 05, 2015 | 18.86 | 18.88 | 18.37 | 18.48 | 903,746 | -0.49(-2.60%) |
Jan 02, 2015 | 19.03 | 19.22 | 18.49 | 18.97 | 1,426,444 | +0.01(+0.05%) |
Dec 31, 2014 | 19.28 | 18.96 | 18.96 | 18.96 | 339,121 | -0.29(-1.51%) |
Dec 30, 2014 | 19.19 | 19.44 | 18.89 | 19.25 | 422,562 | -0.04(-0.20%) |
Dec 29, 2014 | 18.99 | 19.34 | 18.77 | 19.29 | 686,421 | +0.29(+1.53%) |
Dec 26, 2014 | 18.96 | 19.15 | 18.85 | 19.00 | 138,318 | +0.15(+0.82%) |
Dec 24, 2014 | 18.80 | 18.85 | 18.85 | 18.85 | 175,354 | +0.09(+0.46%) |
Dec 23, 2014 | 19.01 | 19.14 | 18.74 | 18.76 | 647,669 | -0.22(-1.17%) |
Dec 22, 2014 | 18.91 | 19.13 | 18.82 | 18.98 | 485,069 | +0.08(+0.41%) |
Dec 19, 2014 | 18.48 | 18.95 | 18.47 | 18.91 | 865,742 | +0.42(+2.25%) |
Dec 18, 2014 | 17.43 | 18.51 | 17.28 | 18.49 | 1,078,582 | +0.44(+2.46%) |
Dec 17, 2014 | 17.43 | 18.09 | 17.33 | 18.05 | 569,712 | +0.67(+3.84%) |
Dec 16, 2014 | 17.50 | 17.95 | 17.34 | 17.38 | 716,400 | -0.24(-1.37%) |
Dec 15, 2014 | 18.04 | 18.24 | 17.49 | 17.62 | 964,789 | -0.33(-1.83%) |
Dec 12, 2014 | 18.24 | 18.42 | 17.91 | 17.95 | 272,817 | -0.43(-2.31%) |
Dec 11, 2014 | 18.17 | 18.55 | 18.17 | 18.38 | 854,422 | +0.28(+1.55%) |
Dec 10, 2014 | 18.36 | 18.53 | 17.90 | 18.09 | 1,014,735 | -0.44(-2.40%) |
Dec 09, 2014 | 18.36 | 18.72 | 17.90 | 18.54 | 1,204,518 | -0.04(-0.21%) |
Dec 08, 2014 | 18.86 | 19.01 | 18.51 | 18.58 | 611,455 | -0.30(-1.59%) |
Dec 05, 2014 | 18.96 | 19.14 | 18.84 | 18.88 | 407,586 | -0.10(-0.51%) |
Dec 04, 2014 | 19.18 | 19.28 | 18.85 | 18.97 | 706,666 | -0.16(-0.86%) |
Dec 03, 2014 | 18.96 | 19.17 | 18.65 | 19.14 | 740,678 | +0.43(+2.33%) |
Dec 02, 2014 | 18.79 | 18.97 | 18.55 | 18.70 | 865,700 | -0.05(-0.26%) |
Dec 01, 2014 | 18.49 | 18.90 | 18.30 | 18.75 | 1,097,808 | +0.21(+1.15%) |
Nov 28, 2014 | 18.38 | 18.60 | 18.30 | 18.54 | 285,732 | +0.15(+0.84%) |
Nov 26, 2014 | 18.32 | 18.39 | 18.39 | 18.39 | 331,465 | -0.01(-0.05%) |
Nov 25, 2014 | 18.57 | 18.68 | 18.18 | 18.39 | 1,256,831 | -0.17(-0.94%) |
Nov 24, 2014 | 18.28 | 18.60 | 18.13 | 18.57 | 557,633 | +0.33(+1.80%) |
Nov 21, 2014 | 17.89 | 18.30 | 17.81 | 18.24 | 698,317 | +0.50(+2.83%) |
Nov 20, 2014 | 17.40 | 17.88 | 17.35 | 17.74 | 697,129 | +0.31(+1.77%) |
Nov 19, 2014 | 17.60 | 17.69 | 17.35 | 17.43 | 1,097,809 | -0.22(-1.26%) |
Nov 18, 2014 | 17.65 | 17.87 | 17.52 | 17.65 | 1,573,994 | -0.03(-0.16%) |
Nov 17, 2014 | 17.41 | 17.88 | 17.41 | 17.68 | 615,581 | +0.17(+0.99%) |
Nov 14, 2014 | 17.64 | 17.64 | 17.39 | 17.51 | 534,854 | -0.18(-1.04%) |
Nov 13, 2014 | 17.89 | 18.07 | 17.52 | 17.69 | 976,169 | -0.12(-0.65%) |
Nov 12, 2014 | 17.62 | 17.81 | 17.45 | 17.81 | 1,297,429 | +0.12(+0.66%) |
Nov 11, 2014 | 17.33 | 17.74 | 17.28 | 17.69 | 1,919,163 | +0.35(+2.01%) |
Nov 10, 2014 | 17.36 | 17.43 | 17.16 | 17.34 | 1,021,662 | +0.03(+0.20%) |
Nov 07, 2014 | 16.99 | 18.01 | 16.68 | 17.31 | 7,819,369 | -2.89(-14.29%) |
Nov 06, 2014 | 19.84 | 20.26 | 19.70 | 20.19 | 713,637 | +0.40(+2.00%) |
Nov 05, 2014 | 20.04 | 20.21 | 19.76 | 19.80 | 641,543 | -0.15(-0.78%) |
Nov 04, 2014 | 19.97 | 20.08 | 19.72 | 19.95 | 324,372 | -0.09(-0.43%) |