Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.18 | 20.75 | 20.75 | 20.75 | 100,585 | -0.42(-1.98%) |
Dec 30, 2015 | 21.37 | 21.37 | 20.82 | 21.17 | 72,773 | -0.27(-1.27%) |
Dec 29, 2015 | 21.60 | 21.73 | 21.37 | 21.44 | 79,538 | -0.02(-0.09%) |
Dec 28, 2015 | 21.60 | 21.60 | 21.17 | 21.46 | 128,128 | -0.28(-1.30%) |
Dec 24, 2015 | 21.79 | 21.75 | 21.75 | 21.75 | 21,246 | -0.04(-0.18%) |
Dec 23, 2015 | 22.20 | 22.25 | 21.29 | 21.79 | 81,211 | -0.30(-1.37%) |
Dec 22, 2015 | 20.82 | 22.11 | 20.76 | 22.09 | 201,516 | +1.19(+5.69%) |
Dec 21, 2015 | 20.86 | 20.97 | 20.51 | 20.90 | 150,386 | +0.16(+0.75%) |
Dec 18, 2015 | 20.89 | 21.18 | 20.46 | 20.74 | 262,010 | -0.25(-1.21%) |
Dec 17, 2015 | 21.37 | 21.53 | 21.00 | 21.00 | 108,305 | -0.38(-1.78%) |
Dec 16, 2015 | 21.64 | 21.77 | 21.13 | 21.38 | 149,775 | -0.12(-0.54%) |
Dec 15, 2015 | 21.32 | 21.64 | 21.25 | 21.49 | 111,267 | +0.28(+1.33%) |
Dec 14, 2015 | 20.87 | 21.32 | 20.75 | 21.21 | 143,902 | +0.30(+1.44%) |
Dec 11, 2015 | 21.03 | 21.21 | 20.65 | 20.91 | 172,520 | -0.45(-2.10%) |
Dec 10, 2015 | 21.55 | 21.80 | 21.31 | 21.36 | 126,473 | -0.29(-1.35%) |
Dec 09, 2015 | 22.55 | 22.72 | 21.62 | 21.65 | 150,014 | -1.02(-4.51%) |
Dec 08, 2015 | 22.86 | 23.01 | 22.33 | 22.67 | 115,240 | -0.47(-2.02%) |
Dec 07, 2015 | 23.10 | 23.43 | 22.97 | 23.14 | 191,711 | -0.06(-0.25%) |
Dec 04, 2015 | 23.27 | 23.38 | 23.03 | 23.20 | 151,317 | -0.10(-0.42%) |
Dec 03, 2015 | 23.21 | 23.38 | 23.04 | 23.30 | 130,402 | +0.12(+0.50%) |
Dec 02, 2015 | 23.21 | 23.31 | 22.94 | 23.18 | 121,455 | -0.12(-0.50%) |
Dec 01, 2015 | 22.68 | 23.31 | 22.55 | 23.30 | 137,105 | +0.63(+2.79%) |
Nov 30, 2015 | 22.65 | 22.81 | 22.29 | 22.66 | 172,795 | +0.06(+0.26%) |
Nov 27, 2015 | 22.24 | 22.68 | 22.18 | 22.60 | 26,052 | +0.39(+1.75%) |
Nov 25, 2015 | 22.23 | 22.21 | 22.21 | 22.21 | 47,726 | -0.07(-0.31%) |
Nov 24, 2015 | 21.74 | 22.39 | 21.74 | 22.28 | 179,447 | +0.48(+2.19%) |
Nov 23, 2015 | 22.27 | 22.46 | 21.79 | 21.80 | 167,456 | -0.35(-1.58%) |
Nov 20, 2015 | 22.42 | 22.42 | 21.95 | 22.16 | 181,447 | -0.12(-0.52%) |
Nov 19, 2015 | 22.18 | 22.32 | 22.12 | 22.27 | 113,593 | +0.05(+0.22%) |
Nov 18, 2015 | 21.99 | 22.23 | 21.92 | 22.22 | 157,082 | +0.27(+1.24%) |
Nov 17, 2015 | 21.82 | 22.15 | 21.51 | 21.95 | 159,063 | +0.17(+0.76%) |
Nov 16, 2015 | 21.35 | 21.81 | 21.23 | 21.79 | 167,475 | +0.50(+2.33%) |
Nov 13, 2015 | 21.28 | 21.72 | 21.03 | 21.29 | 178,881 | -0.08(-0.36%) |
Nov 12, 2015 | 22.26 | 22.26 | 21.23 | 21.37 | 174,067 | -1.03(-4.61%) |
Nov 11, 2015 | 22.40 | 22.42 | 22.10 | 22.40 | 257,953 | +0.10(+0.44%) |
Nov 10, 2015 | 21.60 | 22.32 | 21.55 | 22.30 | 318,877 | +0.70(+3.25%) |
Nov 09, 2015 | 22.35 | 22.36 | 21.46 | 21.60 | 167,178 | -0.86(-3.83%) |
Nov 06, 2015 | 22.31 | 22.47 | 22.13 | 22.46 | 202,672 | +0.10(+0.44%) |
Nov 05, 2015 | 22.50 | 22.58 | 22.00 | 22.36 | 238,012 | -0.01(-0.04%) |
Nov 04, 2015 | 23.04 | 23.04 | 22.35 | 22.37 | 228,335 | -0.47(-2.04%) |
Nov 03, 2015 | 22.23 | 22.90 | 22.13 | 22.84 | 463,223 | +0.70(+3.16%) |
Nov 02, 2015 | 21.87 | 22.31 | 21.76 | 22.14 | 254,961 | +0.26(+1.20%) |
Oct 30, 2015 | 22.04 | 22.28 | 21.61 | 21.88 | 254,122 | -0.16(-0.71%) |
Oct 29, 2015 | 22.69 | 23.01 | 22.00 | 22.03 | 160,929 | -0.79(-3.45%) |
Oct 28, 2015 | 22.07 | 22.92 | 22.07 | 22.82 | 220,220 | +0.74(+3.35%) |
Oct 27, 2015 | 22.48 | 22.72 | 21.93 | 22.08 | 229,815 | -0.48(-2.11%) |
Oct 26, 2015 | 22.97 | 22.99 | 22.51 | 22.56 | 255,495 | -0.30(-1.32%) |
Oct 23, 2015 | 23.28 | 23.34 | 22.83 | 22.86 | 258,607 | -0.33(-1.43%) |
Oct 22, 2015 | 22.47 | 23.29 | 22.47 | 23.19 | 204,652 | +0.74(+3.29%) |
Oct 21, 2015 | 22.55 | 22.59 | 22.14 | 22.45 | 215,557 | -0.01(-0.04%) |
Oct 20, 2015 | 22.57 | 22.80 | 22.35 | 22.46 | 236,020 | +0.02(+0.09%) |
Oct 19, 2015 | 21.97 | 22.51 | 21.90 | 22.44 | 240,435 | +0.44(+1.99%) |
Oct 16, 2015 | 22.10 | 22.36 | 21.90 | 22.00 | 191,254 | -0.09(-0.40%) |
Oct 15, 2015 | 21.79 | 22.13 | 21.37 | 22.09 | 300,257 | +0.33(+1.52%) |
Oct 14, 2015 | 22.21 | 22.31 | 21.57 | 21.76 | 198,606 | -0.42(-1.89%) |
Oct 13, 2015 | 22.12 | 22.57 | 21.97 | 22.18 | 284,025 | +0.00(+0.00%) |
Oct 12, 2015 | 21.63 | 22.45 | 21.62 | 22.18 | 324,647 | +0.54(+2.47%) |
Oct 09, 2015 | 21.28 | 21.94 | 21.26 | 21.64 | 280,932 | +0.50(+2.35%) |
Oct 08, 2015 | 20.89 | 21.17 | 20.85 | 21.15 | 260,454 | +0.21(+1.02%) |
Oct 07, 2015 | 21.31 | 21.31 | 20.80 | 20.93 | 299,043 | -0.18(-0.88%) |
Oct 06, 2015 | 20.71 | 21.24 | 20.67 | 21.12 | 235,878 | +0.50(+2.41%) |
Oct 05, 2015 | 20.14 | 20.80 | 20.10 | 20.62 | 176,475 | +0.55(+2.76%) |
Oct 02, 2015 | 19.89 | 20.10 | 19.77 | 20.07 | 161,555 | +0.06(+0.29%) |
Oct 01, 2015 | 19.95 | 20.15 | 19.34 | 20.01 | 221,207 | +0.06(+0.29%) |
Sep 30, 2015 | 19.45 | 20.00 | 19.38 | 19.95 | 340,642 | +0.61(+3.17%) |
Sep 29, 2015 | 19.47 | 19.79 | 19.10 | 19.34 | 285,999 | -0.11(-0.55%) |
Sep 28, 2015 | 19.45 | 19.46 | 19.00 | 19.44 | 222,544 | -0.11(-0.55%) |
Sep 25, 2015 | 20.17 | 20.17 | 19.53 | 19.55 | 151,824 | -0.48(-2.38%) |
Sep 24, 2015 | 19.77 | 20.04 | 19.77 | 20.03 | 252,635 | +0.11(+0.54%) |
Sep 23, 2015 | 20.09 | 20.23 | 19.63 | 19.92 | 188,403 | -0.17(-0.82%) |
Sep 22, 2015 | 19.94 | 20.14 | 19.63 | 20.09 | 155,202 | +0.05(+0.24%) |
Sep 21, 2015 | 20.43 | 20.43 | 19.90 | 20.04 | 193,885 | -0.39(-1.90%) |
Sep 18, 2015 | 20.09 | 20.50 | 19.53 | 20.43 | 444,961 | +0.17(+0.82%) |
Sep 17, 2015 | 20.33 | 20.85 | 20.16 | 20.26 | 272,281 | -0.02(-0.10%) |
Sep 16, 2015 | 20.27 | 20.55 | 20.18 | 20.28 | 218,024 | +0.01(+0.05%) |
Sep 15, 2015 | 20.13 | 20.41 | 20.05 | 20.27 | 166,003 | +0.22(+1.12%) |
Sep 14, 2015 | 20.29 | 20.32 | 19.96 | 20.05 | 218,688 | -0.18(-0.87%) |
Sep 11, 2015 | 20.19 | 20.30 | 19.91 | 20.22 | 70,627 | -0.01(-0.05%) |
Sep 10, 2015 | 19.98 | 20.38 | 19.98 | 20.23 | 138,899 | +0.26(+1.32%) |
Sep 09, 2015 | 20.24 | 20.45 | 19.96 | 19.97 | 235,061 | -0.19(-0.97%) |
Sep 08, 2015 | 20.36 | 20.39 | 20.09 | 20.16 | 226,740 | -0.01(-0.05%) |
Sep 04, 2015 | 19.57 | 20.17 | 20.17 | 20.17 | 239,844 | +0.46(+2.32%) |
Sep 03, 2015 | 19.44 | 19.98 | 19.44 | 19.72 | 334,749 | +0.26(+1.35%) |
Sep 02, 2015 | 18.91 | 19.48 | 18.79 | 19.45 | 321,259 | +0.66(+3.52%) |
Sep 01, 2015 | 18.87 | 19.24 | 18.71 | 18.79 | 344,566 | -0.31(-1.63%) |
Aug 31, 2015 | 17.99 | 19.11 | 17.97 | 19.10 | 661,686 | +1.10(+6.11%) |
Aug 28, 2015 | 17.70 | 18.10 | 17.70 | 18.00 | 440,239 | +0.29(+1.65%) |
Aug 27, 2015 | 17.51 | 17.82 | 17.44 | 17.71 | 631,899 | +0.39(+2.25%) |
Aug 26, 2015 | 17.63 | 17.75 | 17.02 | 17.32 | 291,768 | -0.02(-0.11%) |
Aug 25, 2015 | 17.88 | 17.95 | 17.31 | 17.34 | 230,321 | -0.14(-0.78%) |
Aug 24, 2015 | 17.07 | 17.99 | 16.96 | 17.48 | 311,429 | -0.18(-1.05%) |
Aug 21, 2015 | 17.48 | 17.92 | 17.48 | 17.66 | 210,449 | -0.18(-1.04%) |
Aug 20, 2015 | 18.03 | 18.24 | 17.75 | 17.85 | 228,743 | -0.20(-1.13%) |
Aug 19, 2015 | 17.96 | 18.15 | 17.92 | 18.05 | 195,402 | +0.06(+0.32%) |
Aug 18, 2015 | 18.07 | 18.36 | 17.90 | 18.00 | 369,511 | -0.01(-0.05%) |
Aug 17, 2015 | 17.85 | 18.32 | 17.76 | 18.00 | 768,096 | +0.46(+2.60%) |
Aug 14, 2015 | 17.57 | 17.85 | 17.46 | 17.55 | 249,035 | -0.02(-0.11%) |
Aug 13, 2015 | 17.47 | 17.80 | 17.33 | 17.57 | 338,414 | +0.09(+0.54%) |
Aug 12, 2015 | 17.58 | 17.70 | 17.31 | 17.47 | 206,084 | -0.18(-1.04%) |
Aug 11, 2015 | 17.50 | 17.74 | 17.46 | 17.66 | 122,007 | +0.04(+0.22%) |
Aug 10, 2015 | 17.81 | 18.05 | 17.56 | 17.62 | 289,935 | -0.02(-0.11%) |
Aug 07, 2015 | 16.75 | 18.38 | 16.70 | 17.64 | 189,718 | +1.37(+8.41%) |
Aug 06, 2015 | 16.36 | 16.38 | 16.02 | 16.27 | 69,919 | +0.03(+0.18%) |
Aug 05, 2015 | 15.97 | 16.25 | 15.84 | 16.24 | 69,518 | +0.44(+2.76%) |
Aug 04, 2015 | 15.57 | 15.84 | 15.57 | 15.80 | 60,181 | +0.25(+1.62%) |
Aug 03, 2015 | 16.36 | 16.36 | 15.49 | 15.55 | 328,749 | -0.81(-4.93%) |
Jul 31, 2015 | 16.26 | 16.50 | 16.20 | 16.36 | 116,440 | +0.17(+1.02%) |
Jul 30, 2015 | 16.03 | 16.23 | 15.96 | 16.19 | 46,576 | +0.12(+0.72%) |
Jul 29, 2015 | 15.75 | 16.24 | 15.71 | 16.07 | 136,861 | +0.22(+1.41%) |
Jul 28, 2015 | 15.73 | 16.10 | 15.61 | 15.85 | 59,197 | +0.17(+1.05%) |
Jul 27, 2015 | 15.84 | 16.00 | 15.66 | 15.69 | 62,887 | -0.27(-1.70%) |
Jul 24, 2015 | 16.29 | 16.36 | 15.68 | 15.96 | 106,483 | -0.45(-2.72%) |
Jul 23, 2015 | 16.44 | 16.46 | 16.12 | 16.40 | 122,656 | +0.02(+0.12%) |
Jul 22, 2015 | 16.27 | 16.50 | 16.16 | 16.39 | 97,228 | +0.02(+0.12%) |
Jul 21, 2015 | 16.36 | 16.61 | 16.35 | 16.37 | 81,239 | -0.03(-0.18%) |
Jul 20, 2015 | 16.37 | 16.47 | 15.86 | 16.39 | 150,955 | -0.11(-0.65%) |
Jul 17, 2015 | 16.43 | 16.56 | 16.27 | 16.50 | 125,747 | +0.10(+0.59%) |
Jul 16, 2015 | 16.25 | 16.44 | 16.21 | 16.40 | 72,231 | +0.23(+1.44%) |
Jul 15, 2015 | 16.43 | 16.45 | 16.15 | 16.17 | 99,120 | -0.34(-2.06%) |
Jul 14, 2015 | 16.64 | 16.68 | 16.51 | 16.51 | 74,421 | -0.14(-0.82%) |
Jul 13, 2015 | 16.67 | 16.79 | 16.65 | 16.65 | 108,785 | -0.02(-0.12%) |
Jul 10, 2015 | 16.64 | 16.83 | 16.61 | 16.67 | 77,143 | +0.17(+1.06%) |
Jul 09, 2015 | 16.50 | 16.68 | 16.41 | 16.49 | 73,565 | +0.13(+0.77%) |
Jul 08, 2015 | 16.40 | 16.60 | 16.32 | 16.37 | 95,219 | -0.24(-1.46%) |
Jul 07, 2015 | 16.84 | 16.84 | 16.37 | 16.61 | 84,283 | -0.23(-1.38%) |
Jul 06, 2015 | 16.60 | 16.94 | 16.39 | 16.84 | 123,480 | +0.02(+0.12%) |
Jul 02, 2015 | 17.09 | 16.82 | 16.82 | 16.82 | 118,781 | -0.18(-1.08%) |
Jul 01, 2015 | 16.41 | 17.09 | 16.41 | 17.01 | 279,032 | +0.50(+3.00%) |
Jun 30, 2015 | 17.01 | 17.20 | 16.36 | 16.51 | 225,670 | -1.17(-6.64%) |
Jun 29, 2015 | 18.06 | 18.25 | 17.66 | 17.69 | 155,821 | -0.64(-3.50%) |
Jun 26, 2015 | 18.17 | 18.35 | 18.01 | 18.33 | 366,633 | +0.16(+0.85%) |
Jun 25, 2015 | 18.11 | 18.30 | 17.96 | 18.17 | 155,396 | +0.14(+0.75%) |
Jun 24, 2015 | 17.98 | 18.06 | 17.83 | 18.04 | 138,134 | +0.07(+0.38%) |
Jun 23, 2015 | 17.39 | 18.05 | 17.39 | 17.97 | 206,360 | +0.52(+3.00%) |
Jun 22, 2015 | 17.29 | 17.52 | 17.08 | 17.44 | 196,519 | +0.12(+0.67%) |
Jun 19, 2015 | 17.34 | 17.40 | 17.26 | 17.33 | 205,532 | +0.06(+0.34%) |
Jun 18, 2015 | 17.30 | 17.39 | 17.13 | 17.27 | 125,802 | +0.04(+0.23%) |
Jun 17, 2015 | 17.33 | 17.53 | 17.21 | 17.23 | 100,308 | -0.06(-0.34%) |
Jun 16, 2015 | 17.39 | 17.57 | 17.25 | 17.29 | 243,854 | -0.13(-0.72%) |
Jun 15, 2015 | 17.29 | 17.62 | 17.16 | 17.41 | 191,324 | +0.07(+0.39%) |
Jun 12, 2015 | 17.29 | 17.52 | 17.11 | 17.35 | 184,591 | +0.01(+0.06%) |
Jun 11, 2015 | 17.25 | 17.46 | 17.23 | 17.34 | 72,512 | +0.11(+0.62%) |
Jun 10, 2015 | 17.04 | 17.44 | 16.94 | 17.23 | 298,303 | +0.31(+1.84%) |
Jun 09, 2015 | 16.75 | 17.00 | 16.75 | 16.92 | 195,577 | +0.15(+0.87%) |
Jun 08, 2015 | 16.55 | 16.89 | 16.47 | 16.77 | 190,499 | +0.25(+1.53%) |
Jun 05, 2015 | 16.55 | 16.81 | 16.02 | 16.52 | 555,130 | -0.39(-2.30%) |
Jun 04, 2015 | 16.82 | 17.07 | 16.68 | 16.91 | 157,056 | +0.02(+0.11%) |
Jun 03, 2015 | 16.84 | 17.09 | 16.73 | 16.89 | 144,514 | +0.07(+0.40%) |
Jun 02, 2015 | 16.69 | 17.22 | 16.69 | 16.82 | 129,254 | +0.08(+0.46%) |
Jun 01, 2015 | 16.73 | 17.07 | 16.39 | 16.74 | 205,109 | +0.02(+0.12%) |
May 29, 2015 | 17.02 | 17.04 | 16.52 | 16.73 | 130,108 | -0.29(-1.71%) |
May 28, 2015 | 17.00 | 17.07 | 16.86 | 17.02 | 75,688 | +0.03(+0.17%) |
May 27, 2015 | 16.73 | 17.04 | 16.60 | 16.99 | 146,632 | +0.33(+1.98%) |
May 26, 2015 | 16.72 | 16.78 | 16.52 | 16.66 | 153,396 | +0.02(+0.12%) |
May 22, 2015 | 16.68 | 16.64 | 16.64 | 16.64 | 94,160 | -0.03(-0.17%) |
May 21, 2015 | 16.55 | 16.77 | 16.49 | 16.67 | 232,151 | +0.09(+0.53%) |
May 20, 2015 | 16.50 | 16.68 | 16.46 | 16.58 | 222,763 | +0.10(+0.59%) |
May 19, 2015 | 16.19 | 16.49 | 16.06 | 16.48 | 170,920 | +0.31(+1.92%) |
May 18, 2015 | 16.16 | 16.46 | 16.14 | 16.17 | 277,698 | +0.17(+1.03%) |
May 15, 2015 | 15.57 | 16.09 | 15.57 | 16.01 | 159,763 | +0.47(+3.00%) |
May 14, 2015 | 15.48 | 15.74 | 15.48 | 15.54 | 120,512 | +0.15(+0.99%) |
May 13, 2015 | 15.19 | 15.55 | 15.13 | 15.39 | 162,512 | +0.29(+1.92%) |
May 12, 2015 | 14.81 | 15.15 | 14.59 | 15.10 | 109,422 | +0.32(+2.16%) |
May 11, 2015 | 14.38 | 14.84 | 14.09 | 14.78 | 386,801 | +0.61(+4.31%) |
May 08, 2015 | 14.20 | 14.31 | 14.09 | 14.17 | 129,335 | +0.08(+0.55%) |
May 07, 2015 | 14.09 | 14.13 | 14.02 | 14.09 | 122,383 | -0.05(-0.34%) |
May 06, 2015 | 14.31 | 14.31 | 14.00 | 14.14 | 70,604 | -0.16(-1.15%) |
May 05, 2015 | 14.48 | 14.54 | 14.27 | 14.30 | 89,897 | -0.19(-1.34%) |
May 04, 2015 | 14.48 | 14.60 | 14.39 | 14.50 | 264,233 | +0.00(+0.00%) |
May 01, 2015 | 14.79 | 14.91 | 14.41 | 14.50 | 148,382 | -0.26(-1.77%) |
Apr 30, 2015 | 15.18 | 15.18 | 14.69 | 14.76 | 100,252 | -0.52(-3.42%) |
Apr 29, 2015 | 15.27 | 15.38 | 14.98 | 15.28 | 82,424 | -0.02(-0.13%) |
Apr 28, 2015 | 15.01 | 15.47 | 14.99 | 15.30 | 96,064 | +0.30(+2.00%) |
Apr 27, 2015 | 15.11 | 15.29 | 14.86 | 15.00 | 71,803 | -0.10(-0.64%) |
Apr 24, 2015 | 15.20 | 15.34 | 15.07 | 15.10 | 64,942 | -0.06(-0.38%) |
Apr 23, 2015 | 14.80 | 15.20 | 14.80 | 15.16 | 60,675 | +0.34(+2.29%) |
Apr 22, 2015 | 14.60 | 14.88 | 14.45 | 14.82 | 76,150 | +0.24(+1.66%) |
Apr 21, 2015 | 14.76 | 14.86 | 14.55 | 14.57 | 86,695 | -0.16(-1.12%) |
Apr 20, 2015 | 15.00 | 15.20 | 14.73 | 14.74 | 74,074 | -0.25(-1.68%) |
Apr 17, 2015 | 15.03 | 15.21 | 14.97 | 14.99 | 122,711 | -0.11(-0.71%) |
Apr 16, 2015 | 15.30 | 15.47 | 15.09 | 15.10 | 371,390 | -0.30(-1.95%) |
Apr 15, 2015 | 15.18 | 15.43 | 15.16 | 15.40 | 198,432 | +0.21(+1.40%) |
Apr 14, 2015 | 15.01 | 15.26 | 15.01 | 15.18 | 35,561 | +0.15(+1.03%) |
Apr 13, 2015 | 14.97 | 15.17 | 14.93 | 15.03 | 136,492 | +0.14(+0.91%) |
Apr 10, 2015 | 14.92 | 15.04 | 14.86 | 14.89 | 31,233 | +0.04(+0.26%) |
Apr 09, 2015 | 14.76 | 15.01 | 14.49 | 14.86 | 161,668 | +0.14(+0.92%) |
Apr 08, 2015 | 14.70 | 14.77 | 14.55 | 14.72 | 88,318 | -0.01(-0.07%) |
Apr 07, 2015 | 14.90 | 14.96 | 14.67 | 14.73 | 108,193 | -0.17(-1.17%) |
Apr 06, 2015 | 14.78 | 15.01 | 14.78 | 14.90 | 68,438 | +0.08(+0.52%) |
Apr 02, 2015 | 14.93 | 14.83 | 14.83 | 14.83 | 81,268 | -0.09(-0.58%) |
Apr 01, 2015 | 14.90 | 15.02 | 14.66 | 14.91 | 163,105 | -0.05(-0.32%) |
Mar 31, 2015 | 14.88 | 15.14 | 14.88 | 14.96 | 131,833 | -0.05(-0.32%) |
Mar 30, 2015 | 15.01 | 15.27 | 14.96 | 15.01 | 119,736 | +0.00(+0.00%) |
Mar 27, 2015 | 14.93 | 15.16 | 14.83 | 15.01 | 68,526 | +0.09(+0.58%) |
Mar 26, 2015 | 14.92 | 15.17 | 14.83 | 14.92 | 64,900 | -0.02(-0.13%) |
Mar 25, 2015 | 15.10 | 15.30 | 14.91 | 14.94 | 99,672 | -0.18(-1.22%) |
Mar 24, 2015 | 15.30 | 15.33 | 15.12 | 15.13 | 68,681 | -0.14(-0.89%) |
Mar 23, 2015 | 15.11 | 15.44 | 15.10 | 15.26 | 108,043 | +0.16(+1.09%) |
Mar 20, 2015 | 14.81 | 15.30 | 14.81 | 15.10 | 206,052 | +0.42(+2.84%) |
Mar 19, 2015 | 14.61 | 14.70 | 14.50 | 14.68 | 156,246 | +0.10(+0.66%) |
Mar 18, 2015 | 14.42 | 14.67 | 14.39 | 14.58 | 208,252 | +0.06(+0.40%) |
Mar 17, 2015 | 14.55 | 14.71 | 14.48 | 14.53 | 215,418 | -0.11(-0.73%) |
Mar 16, 2015 | 14.41 | 14.95 | 14.30 | 14.63 | 139,985 | +0.29(+2.03%) |
Mar 13, 2015 | 14.39 | 14.47 | 14.30 | 14.34 | 99,860 | -0.02(-0.13%) |
Mar 12, 2015 | 14.31 | 14.60 | 14.31 | 14.36 | 101,070 | +0.15(+1.02%) |
Mar 11, 2015 | 14.58 | 14.81 | 14.15 | 14.22 | 148,650 | -0.38(-2.59%) |
Mar 10, 2015 | 13.84 | 15.44 | 13.84 | 14.59 | 354,864 | +0.96(+7.03%) |
Mar 09, 2015 | 13.65 | 13.87 | 13.53 | 13.63 | 70,884 | +0.04(+0.28%) |
Mar 06, 2015 | 13.59 | 13.81 | 13.46 | 13.60 | 53,107 | -0.13(-0.92%) |
Mar 05, 2015 | 13.72 | 13.90 | 13.49 | 13.72 | 60,754 | -0.02(-0.14%) |
Mar 04, 2015 | 13.66 | 13.86 | 13.69 | 13.74 | 45,067 | +0.05(+0.35%) |
Mar 03, 2015 | 13.80 | 13.82 | 13.70 | 13.69 | 84,076 | -0.04(-0.28%) |
Mar 02, 2015 | 13.63 | 13.90 | 13.56 | 13.73 | 167,390 | +0.14(+1.00%) |
Feb 27, 2015 | 13.73 | 13.75 | 13.45 | 13.60 | 106,816 | -0.11(-0.78%) |
Feb 26, 2015 | 13.58 | 13.74 | 13.27 | 13.70 | 84,101 | +0.15(+1.07%) |
Feb 25, 2015 | 13.42 | 13.71 | 13.42 | 13.56 | 201,851 | +0.13(+0.94%) |
Feb 24, 2015 | 13.04 | 13.64 | 12.90 | 13.43 | 253,193 | +0.43(+3.28%) |
Feb 23, 2015 | 12.96 | 13.07 | 12.84 | 13.01 | 87,116 | -0.01(-0.07%) |
Feb 20, 2015 | 12.92 | 13.10 | 12.84 | 13.02 | 66,706 | +0.11(+0.88%) |
Feb 19, 2015 | 12.96 | 13.05 | 12.87 | 12.90 | 67,938 | -0.16(-1.26%) |
Feb 18, 2015 | 12.86 | 13.19 | 12.86 | 13.07 | 47,102 | +0.14(+1.05%) |
Feb 17, 2015 | 13.27 | 13.31 | 12.91 | 12.93 | 89,967 | -0.31(-2.33%) |
Feb 13, 2015 | 13.16 | 13.24 | 13.24 | 13.24 | 259,402 | -0.02(-0.15%) |
Feb 12, 2015 | 13.17 | 13.28 | 13.10 | 13.26 | 46,454 | +0.18(+1.40%) |
Feb 11, 2015 | 13.32 | 13.32 | 12.98 | 13.08 | 43,484 | -0.30(-2.24%) |
Feb 10, 2015 | 12.99 | 13.40 | 12.78 | 13.37 | 180,410 | +0.43(+3.36%) |
Feb 09, 2015 | 13.09 | 13.34 | 12.92 | 12.94 | 47,885 | -0.21(-1.61%) |
Feb 06, 2015 | 13.03 | 13.38 | 12.99 | 13.15 | 59,127 | +0.13(+0.96%) |
Feb 05, 2015 | 12.94 | 13.14 | 12.86 | 13.03 | 152,100 | +0.16(+1.28%) |
Feb 04, 2015 | 13.09 | 13.23 | 12.80 | 12.86 | 79,895 | -0.38(-2.85%) |
Feb 03, 2015 | 12.89 | 13.40 | 12.80 | 13.24 | 114,130 | +0.46(+3.63%) |
Feb 02, 2015 | 12.68 | 12.84 | 12.53 | 12.78 | 70,882 | +0.10(+0.76%) |
Jan 30, 2015 | 12.71 | 12.98 | 12.63 | 12.68 | 50,224 | -0.08(-0.61%) |
Jan 29, 2015 | 12.58 | 12.77 | 12.43 | 12.76 | 88,827 | +0.23(+1.85%) |
Jan 28, 2015 | 12.88 | 12.92 | 12.43 | 12.52 | 65,045 | -0.29(-2.26%) |
Jan 27, 2015 | 12.98 | 13.00 | 12.74 | 12.81 | 46,637 | -0.19(-1.48%) |
Jan 26, 2015 | 12.81 | 13.18 | 12.56 | 13.01 | 77,318 | +0.14(+1.05%) |
Jan 23, 2015 | 13.13 | 13.24 | 12.80 | 12.87 | 59,355 | -0.33(-2.49%) |
Jan 22, 2015 | 12.60 | 13.21 | 12.52 | 13.20 | 176,435 | +0.70(+5.64%) |
Jan 21, 2015 | 12.23 | 12.53 | 12.11 | 12.50 | 221,727 | +0.30(+2.45%) |
Jan 20, 2015 | 12.38 | 12.55 | 12.14 | 12.20 | 186,323 | -0.23(-1.87%) |
Jan 16, 2015 | 11.95 | 12.67 | 11.95 | 12.43 | 307,118 | +0.45(+3.79%) |
Jan 15, 2015 | 12.25 | 12.25 | 11.93 | 11.97 | 123,123 | -0.19(-1.59%) |
Jan 14, 2015 | 12.01 | 12.22 | 11.98 | 12.17 | 136,841 | -0.02(-0.16%) |
Jan 13, 2015 | 12.37 | 12.44 | 12.03 | 12.19 | 180,980 | -0.13(-1.02%) |
Jan 12, 2015 | 12.24 | 12.36 | 12.06 | 12.31 | 91,336 | +0.03(+0.24%) |
Jan 09, 2015 | 12.24 | 12.31 | 12.04 | 12.28 | 144,880 | +0.02(+0.16%) |
Jan 08, 2015 | 12.19 | 12.27 | 11.88 | 12.26 | 132,547 | -0.20(-1.63%) |
Jan 07, 2015 | 12.41 | 12.54 | 12.14 | 12.47 | 127,949 | +0.12(+0.94%) |
Jan 06, 2015 | 12.27 | 12.41 | 12.12 | 12.35 | 108,776 | +0.08(+0.63%) |
Jan 05, 2015 | 12.57 | 12.64 | 12.10 | 12.27 | 111,553 | -0.40(-3.12%) |