Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.34 | 13.40 | 13.10 | 13.19 | 123,236 | -0.03(-0.23%) |
Sep 29, 2015 | 13.41 | 13.60 | 13.15 | 13.22 | 147,860 | -0.19(-1.42%) |
Sep 28, 2015 | 14.07 | 14.16 | 13.38 | 13.41 | 205,774 | -0.73(-5.16%) |
Sep 25, 2015 | 14.49 | 14.49 | 13.94 | 14.14 | 323,311 | -0.24(-1.67%) |
Sep 24, 2015 | 14.33 | 14.64 | 14.17 | 14.38 | 105,816 | -0.05(-0.35%) |
Sep 23, 2015 | 14.54 | 14.71 | 14.40 | 14.43 | 60,714 | -0.16(-1.10%) |
Sep 22, 2015 | 14.40 | 14.71 | 14.38 | 14.59 | 195,889 | +0.07(+0.48%) |
Sep 21, 2015 | 14.48 | 14.84 | 14.20 | 14.52 | 92,400 | +0.14(+0.97%) |
Sep 18, 2015 | 14.67 | 14.92 | 14.25 | 14.38 | 416,711 | -0.49(-3.30%) |
Sep 17, 2015 | 14.50 | 15.02 | 14.47 | 14.87 | 200,358 | +0.33(+2.27%) |
Sep 16, 2015 | 14.40 | 14.58 | 14.33 | 14.54 | 80,305 | +0.16(+1.11%) |
Sep 15, 2015 | 14.42 | 14.52 | 14.28 | 14.38 | 134,992 | -0.01(-0.07%) |
Sep 14, 2015 | 14.50 | 14.56 | 14.35 | 14.39 | 125,563 | -0.13(-0.90%) |
Sep 11, 2015 | 14.42 | 14.56 | 14.32 | 14.52 | 72,831 | +0.01(+0.07%) |
Sep 10, 2015 | 14.45 | 14.66 | 14.40 | 14.51 | 84,765 | +0.01(+0.07%) |
Sep 09, 2015 | 14.59 | 14.73 | 14.40 | 14.50 | 111,777 | -0.02(-0.14%) |
Sep 08, 2015 | 14.68 | 14.70 | 14.50 | 14.52 | 77,148 | +0.02(+0.14%) |
Sep 04, 2015 | 14.36 | 14.50 | 14.50 | 14.50 | 73,000 | -0.06(-0.41%) |
Sep 03, 2015 | 14.74 | 14.92 | 14.54 | 14.56 | 84,354 | -0.21(-1.42%) |
Sep 02, 2015 | 14.69 | 14.80 | 14.51 | 14.77 | 135,729 | +0.21(+1.44%) |
Sep 01, 2015 | 14.53 | 14.78 | 14.50 | 14.56 | 129,615 | -0.20(-1.36%) |
Aug 31, 2015 | 14.63 | 15.12 | 14.63 | 14.76 | 196,208 | +0.09(+0.61%) |
Aug 28, 2015 | 14.49 | 14.71 | 14.40 | 14.67 | 82,030 | +0.09(+0.62%) |
Aug 27, 2015 | 14.85 | 14.96 | 14.40 | 14.58 | 175,863 | -0.21(-1.42%) |
Aug 26, 2015 | 14.64 | 14.82 | 14.32 | 14.79 | 133,976 | +0.42(+2.92%) |
Aug 25, 2015 | 14.72 | 14.72 | 14.25 | 14.37 | 90,950 | +0.06(+0.42%) |
Aug 24, 2015 | 14.09 | 14.71 | 14.09 | 14.31 | 140,633 | -0.40(-2.72%) |
Aug 21, 2015 | 14.44 | 15.05 | 14.44 | 14.71 | 125,043 | +0.12(+0.82%) |
Aug 20, 2015 | 14.80 | 14.88 | 14.55 | 14.59 | 75,497 | -0.38(-2.54%) |
Aug 19, 2015 | 14.83 | 15.05 | 14.63 | 14.97 | 60,587 | +0.11(+0.74%) |
Aug 18, 2015 | 14.93 | 15.05 | 14.81 | 14.86 | 69,396 | -0.11(-0.73%) |
Aug 17, 2015 | 14.82 | 15.22 | 14.80 | 14.97 | 99,306 | +0.09(+0.60%) |
Aug 14, 2015 | 14.80 | 15.00 | 14.70 | 14.88 | 88,148 | +0.01(+0.07%) |
Aug 13, 2015 | 14.80 | 14.99 | 14.75 | 14.87 | 231,640 | +0.04(+0.27%) |
Aug 12, 2015 | 15.00 | 15.15 | 14.51 | 14.83 | 159,158 | -0.18(-1.20%) |
Aug 11, 2015 | 15.22 | 15.34 | 14.91 | 15.01 | 161,792 | -0.30(-1.96%) |
Aug 10, 2015 | 15.10 | 15.49 | 15.10 | 15.31 | 146,013 | -0.11(-0.71%) |
Aug 07, 2015 | 15.79 | 15.86 | 15.26 | 15.42 | 114,833 | -0.49(-3.08%) |
Aug 06, 2015 | 15.77 | 16.14 | 15.72 | 15.91 | 198,405 | +0.10(+0.63%) |
Aug 05, 2015 | 15.75 | 16.00 | 15.57 | 15.81 | 79,416 | +0.19(+1.22%) |
Aug 04, 2015 | 15.54 | 15.70 | 15.49 | 15.62 | 140,560 | +0.08(+0.51%) |
Aug 03, 2015 | 15.50 | 15.68 | 15.40 | 15.54 | 106,532 | +0.04(+0.26%) |
Jul 31, 2015 | 15.26 | 15.64 | 15.03 | 15.50 | 206,879 | +0.29(+1.91%) |
Jul 30, 2015 | 15.36 | 15.75 | 15.04 | 15.21 | 316,512 | -0.15(-0.98%) |
Jul 29, 2015 | 15.33 | 15.53 | 15.28 | 15.36 | 87,223 | -0.04(-0.26%) |
Jul 28, 2015 | 15.54 | 15.76 | 15.28 | 15.40 | 93,501 | -0.23(-1.47%) |
Jul 27, 2015 | 15.75 | 16.23 | 15.48 | 15.63 | 72,474 | +0.01(+0.06%) |
Jul 24, 2015 | 15.78 | 15.90 | 15.57 | 15.62 | 118,471 | +0.02(+0.13%) |
Jul 23, 2015 | 15.95 | 16.00 | 15.51 | 15.60 | 157,948 | -0.35(-2.19%) |
Jul 22, 2015 | 15.88 | 16.08 | 15.84 | 15.95 | 134,312 | +0.07(+0.44%) |
Jul 21, 2015 | 15.41 | 15.89 | 15.36 | 15.88 | 287,570 | +0.43(+2.78%) |
Jul 20, 2015 | 15.52 | 15.56 | 15.00 | 15.45 | 162,499 | -0.15(-0.96%) |
Jul 17, 2015 | 15.90 | 16.04 | 15.03 | 15.60 | 398,676 | -0.53(-3.29%) |
Jul 16, 2015 | 16.02 | 16.40 | 15.36 | 16.13 | 292,218 | +0.17(+1.07%) |
Jul 15, 2015 | 16.51 | 16.51 | 15.92 | 15.96 | 162,513 | -0.74(-4.43%) |
Jul 14, 2015 | 16.78 | 16.87 | 16.60 | 16.70 | 45,368 | -0.06(-0.36%) |
Jul 13, 2015 | 16.53 | 17.00 | 16.42 | 16.76 | 84,591 | +0.34(+2.07%) |
Jul 10, 2015 | 16.41 | 16.65 | 16.38 | 16.42 | 86,975 | +0.18(+1.11%) |
Jul 09, 2015 | 16.32 | 16.40 | 15.94 | 16.24 | 118,415 | +0.07(+0.43%) |
Jul 08, 2015 | 16.18 | 16.30 | 15.84 | 16.17 | 209,745 | -0.12(-0.74%) |
Jul 07, 2015 | 16.31 | 16.47 | 16.07 | 16.29 | 117,883 | -0.05(-0.31%) |
Jul 06, 2015 | 16.02 | 16.39 | 15.94 | 16.34 | 60,107 | +0.25(+1.55%) |
Jul 02, 2015 | 16.35 | 16.09 | 16.09 | 16.09 | 186,600 | -0.22(-1.35%) |
Jul 01, 2015 | 16.59 | 16.60 | 16.24 | 16.31 | 101,481 | -0.09(-0.55%) |
Jun 30, 2015 | 16.30 | 16.54 | 16.13 | 16.40 | 156,755 | +0.18(+1.11%) |
Jun 29, 2015 | 16.56 | 16.60 | 16.18 | 16.22 | 72,005 | -0.38(-2.29%) |
Jun 26, 2015 | 16.80 | 16.89 | 16.52 | 16.60 | 194,234 | -0.16(-0.95%) |
Jun 25, 2015 | 16.54 | 16.81 | 16.40 | 16.76 | 77,676 | +0.31(+1.88%) |
Jun 24, 2015 | 16.72 | 16.74 | 16.35 | 16.45 | 60,332 | -0.34(-2.03%) |
Jun 23, 2015 | 16.65 | 16.85 | 16.59 | 16.79 | 75,543 | +0.10(+0.60%) |
Jun 22, 2015 | 16.64 | 16.79 | 16.54 | 16.69 | 66,662 | +0.10(+0.60%) |
Jun 19, 2015 | 16.83 | 16.83 | 16.47 | 16.59 | 153,599 | -0.21(-1.25%) |
Jun 18, 2015 | 16.54 | 17.00 | 16.53 | 16.80 | 130,010 | +0.32(+1.94%) |
Jun 17, 2015 | 16.71 | 16.72 | 16.44 | 16.48 | 70,460 | -0.15(-0.90%) |
Jun 16, 2015 | 16.54 | 16.75 | 16.50 | 16.63 | 83,466 | +0.07(+0.42%) |
Jun 15, 2015 | 16.30 | 16.63 | 16.20 | 16.56 | 97,976 | +0.10(+0.61%) |
Jun 12, 2015 | 16.39 | 16.49 | 16.24 | 16.46 | 64,246 | +0.05(+0.30%) |
Jun 11, 2015 | 16.50 | 16.62 | 16.29 | 16.41 | 51,270 | -0.06(-0.36%) |
Jun 10, 2015 | 16.26 | 16.56 | 16.25 | 16.47 | 117,525 | +0.30(+1.86%) |
Jun 09, 2015 | 16.12 | 16.30 | 16.00 | 16.17 | 102,777 | +0.07(+0.43%) |
Jun 08, 2015 | 16.27 | 16.34 | 16.07 | 16.10 | 83,537 | -0.16(-0.98%) |
Jun 05, 2015 | 16.08 | 16.28 | 15.93 | 16.26 | 53,519 | +0.19(+1.18%) |
Jun 04, 2015 | 16.29 | 16.45 | 15.95 | 16.07 | 88,713 | -0.32(-1.95%) |
Jun 03, 2015 | 16.15 | 16.41 | 16.14 | 16.39 | 57,806 | +0.31(+1.93%) |
Jun 02, 2015 | 16.05 | 16.27 | 16.00 | 16.08 | 33,306 | -0.03(-0.19%) |
Jun 01, 2015 | 16.10 | 16.36 | 15.85 | 16.11 | 131,280 | +0.06(+0.37%) |
May 29, 2015 | 16.11 | 16.21 | 15.89 | 16.05 | 76,471 | -0.10(-0.62%) |
May 28, 2015 | 16.06 | 16.18 | 15.91 | 16.15 | 92,774 | +0.10(+0.62%) |
May 27, 2015 | 15.54 | 16.13 | 15.40 | 16.05 | 205,971 | +0.51(+3.28%) |
May 26, 2015 | 15.59 | 15.95 | 15.42 | 15.54 | 237,050 | -0.15(-0.96%) |
May 22, 2015 | 15.88 | 15.69 | 15.69 | 15.69 | 153,600 | -0.24(-1.51%) |
May 21, 2015 | 16.10 | 16.14 | 15.72 | 15.93 | 124,344 | -0.22(-1.36%) |
May 20, 2015 | 16.31 | 16.31 | 16.10 | 16.15 | 88,061 | -0.15(-0.92%) |
May 19, 2015 | 16.27 | 16.35 | 16.17 | 16.30 | 68,058 | +0.00(+0.00%) |
May 18, 2015 | 15.89 | 16.34 | 15.81 | 16.30 | 183,395 | +0.34(+2.13%) |
May 15, 2015 | 16.37 | 16.49 | 15.94 | 15.96 | 254,816 | -0.54(-3.27%) |
May 14, 2015 | 16.43 | 16.67 | 16.31 | 16.50 | 78,198 | +0.10(+0.61%) |
May 13, 2015 | 16.30 | 16.42 | 16.20 | 16.40 | 89,776 | +0.06(+0.37%) |
May 12, 2015 | 16.33 | 16.51 | 16.17 | 16.34 | 107,948 | +0.02(+0.09%) |
May 11, 2015 | 16.25 | 16.71 | 16.11 | 16.32 | 194,480 | +0.04(+0.21%) |
May 08, 2015 | 16.61 | 16.61 | 16.25 | 16.29 | 156,458 | -0.14(-0.85%) |
May 07, 2015 | 16.50 | 16.70 | 16.42 | 16.43 | 96,324 | -0.07(-0.42%) |
May 06, 2015 | 16.67 | 16.77 | 16.37 | 16.50 | 138,992 | -0.05(-0.30%) |
May 05, 2015 | 16.90 | 16.90 | 16.43 | 16.55 | 132,368 | -0.31(-1.84%) |
May 04, 2015 | 16.65 | 16.94 | 16.65 | 16.86 | 107,987 | +0.19(+1.14%) |
May 01, 2015 | 16.71 | 16.88 | 16.51 | 16.67 | 224,381 | -0.02(-0.12%) |
Apr 30, 2015 | 16.63 | 16.75 | 16.34 | 16.69 | 208,029 | +0.01(+0.06%) |
Apr 29, 2015 | 16.72 | 16.90 | 16.62 | 16.68 | 104,346 | -0.20(-1.18%) |
Apr 28, 2015 | 16.94 | 17.07 | 16.60 | 16.88 | 139,359 | -0.20(-1.17%) |
Apr 27, 2015 | 17.09 | 17.46 | 16.88 | 17.08 | 216,251 | -0.02(-0.12%) |
Apr 24, 2015 | 16.83 | 17.26 | 16.73 | 17.10 | 334,223 | +0.25(+1.48%) |
Apr 23, 2015 | 16.74 | 16.95 | 16.60 | 16.85 | 100,203 | +0.10(+0.60%) |
Apr 22, 2015 | 16.80 | 16.86 | 16.70 | 16.75 | 64,643 | -0.04(-0.24%) |
Apr 21, 2015 | 16.82 | 16.90 | 16.74 | 16.79 | 164,579 | +0.05(+0.30%) |
Apr 20, 2015 | 16.64 | 16.99 | 16.64 | 16.74 | 170,891 | +0.14(+0.84%) |
Apr 17, 2015 | 16.72 | 16.78 | 16.60 | 16.60 | 130,225 | -0.25(-1.48%) |
Apr 16, 2015 | 16.87 | 17.02 | 16.79 | 16.85 | 133,625 | -0.08(-0.47%) |
Apr 15, 2015 | 16.86 | 16.95 | 16.60 | 16.93 | 233,707 | +0.10(+0.59%) |
Apr 14, 2015 | 16.68 | 17.01 | 16.59 | 16.83 | 305,756 | +0.09(+0.54%) |
Apr 13, 2015 | 16.45 | 16.88 | 16.45 | 16.74 | 317,826 | +0.21(+1.27%) |
Apr 10, 2015 | 16.26 | 17.17 | 16.25 | 16.53 | 1,070,050 | -1.72(-9.42%) |
Apr 09, 2015 | 17.67 | 18.57 | 17.56 | 18.25 | 490,456 | +0.64(+3.63%) |
Apr 08, 2015 | 18.00 | 18.20 | 17.48 | 17.61 | 398,053 | -0.39(-2.17%) |
Apr 07, 2015 | 17.89 | 18.20 | 17.89 | 18.00 | 191,515 | +0.03(+0.17%) |
Apr 06, 2015 | 17.76 | 18.26 | 17.52 | 17.97 | 154,367 | +0.15(+0.84%) |
Apr 02, 2015 | 17.87 | 17.82 | 17.82 | 17.82 | 43,100 | +0.02(+0.11%) |
Apr 01, 2015 | 17.68 | 17.85 | 17.52 | 17.80 | 73,190 | +0.01(+0.06%) |
Mar 31, 2015 | 17.68 | 17.87 | 17.40 | 17.79 | 132,714 | +0.05(+0.28%) |
Mar 30, 2015 | 17.74 | 17.99 | 17.65 | 17.74 | 109,797 | +0.13(+0.74%) |
Mar 27, 2015 | 17.50 | 17.77 | 17.43 | 17.61 | 84,202 | +0.05(+0.28%) |
Mar 26, 2015 | 17.65 | 17.66 | 17.36 | 17.56 | 129,926 | -0.12(-0.68%) |
Mar 25, 2015 | 18.19 | 18.19 | 17.59 | 17.68 | 101,149 | -0.54(-2.96%) |
Mar 24, 2015 | 18.50 | 18.50 | 17.98 | 18.22 | 114,731 | -0.33(-1.78%) |
Mar 23, 2015 | 18.50 | 18.69 | 18.39 | 18.55 | 128,033 | -0.10(-0.54%) |
Mar 20, 2015 | 18.60 | 18.79 | 18.37 | 18.65 | 128,944 | +0.12(+0.65%) |
Mar 19, 2015 | 18.22 | 18.56 | 18.22 | 18.53 | 52,951 | +0.30(+1.65%) |
Mar 18, 2015 | 17.97 | 18.36 | 17.84 | 18.23 | 136,766 | +0.23(+1.28%) |
Mar 17, 2015 | 18.08 | 18.11 | 17.89 | 18.00 | 150,048 | -0.10(-0.55%) |
Mar 16, 2015 | 18.01 | 18.24 | 17.95 | 18.10 | 211,919 | +0.25(+1.40%) |
Mar 13, 2015 | 17.52 | 18.01 | 17.28 | 17.85 | 591,139 | +0.37(+2.12%) |
Mar 12, 2015 | 17.57 | 17.73 | 17.33 | 17.48 | 156,762 | +0.03(+0.17%) |
Mar 11, 2015 | 17.58 | 17.67 | 17.26 | 17.45 | 211,184 | -0.15(-0.85%) |
Mar 10, 2015 | 17.63 | 17.78 | 17.50 | 17.60 | 98,885 | -0.21(-1.18%) |
Mar 09, 2015 | 17.65 | 17.96 | 17.13 | 17.81 | 162,087 | +0.16(+0.91%) |
Mar 06, 2015 | 18.37 | 18.49 | 17.61 | 17.65 | 257,019 | -0.88(-4.75%) |
Mar 05, 2015 | 18.58 | 18.82 | 18.32 | 18.53 | 213,393 | +0.01(+0.05%) |
Mar 04, 2015 | 18.60 | 18.63 | 18.32 | 18.52 | 52,149 | -0.11(-0.59%) |
Mar 03, 2015 | 18.78 | 19.08 | 18.44 | 18.63 | 92,444 | -0.26(-1.38%) |
Mar 02, 2015 | 18.56 | 19.09 | 18.56 | 18.89 | 153,927 | +0.29(+1.56%) |
Feb 27, 2015 | 18.86 | 19.02 | 18.51 | 18.60 | 174,873 | -0.32(-1.69%) |
Feb 26, 2015 | 18.76 | 19.00 | 18.71 | 18.92 | 57,906 | +0.06(+0.32%) |
Feb 25, 2015 | 18.80 | 18.95 | 18.63 | 18.86 | 105,103 | +0.02(+0.11%) |
Feb 24, 2015 | 18.78 | 18.91 | 18.57 | 18.84 | 41,276 | +0.02(+0.11%) |
Feb 23, 2015 | 19.00 | 19.00 | 18.52 | 18.82 | 109,406 | -0.21(-1.10%) |
Feb 20, 2015 | 19.00 | 19.10 | 18.76 | 19.03 | 87,169 | -0.04(-0.21%) |
Feb 19, 2015 | 18.79 | 19.33 | 18.69 | 19.07 | 136,248 | +0.21(+1.11%) |
Feb 18, 2015 | 18.84 | 18.93 | 18.74 | 18.86 | 93,921 | +0.07(+0.37%) |
Feb 17, 2015 | 18.80 | 18.91 | 18.47 | 18.79 | 111,924 | +0.01(+0.05%) |
Feb 13, 2015 | 18.55 | 18.78 | 18.78 | 18.78 | 155,700 | +0.18(+0.97%) |
Feb 12, 2015 | 18.38 | 18.74 | 18.08 | 18.60 | 152,984 | +0.22(+1.20%) |
Feb 11, 2015 | 18.16 | 18.44 | 18.16 | 18.38 | 151,414 | +0.23(+1.27%) |
Feb 10, 2015 | 18.33 | 18.44 | 18.06 | 18.15 | 97,529 | -0.06(-0.33%) |
Feb 09, 2015 | 18.70 | 18.74 | 18.16 | 18.21 | 167,653 | -0.55(-2.93%) |
Feb 06, 2015 | 18.89 | 19.05 | 18.65 | 18.76 | 152,875 | -0.17(-0.90%) |
Feb 05, 2015 | 18.87 | 19.15 | 18.86 | 18.93 | 102,166 | +0.16(+0.85%) |
Feb 04, 2015 | 18.65 | 19.00 | 18.52 | 18.77 | 151,100 | +0.06(+0.32%) |
Feb 03, 2015 | 19.05 | 19.19 | 18.64 | 18.71 | 176,181 | -0.25(-1.32%) |
Feb 02, 2015 | 19.28 | 19.47 | 18.70 | 18.96 | 309,963 | -0.29(-1.48%) |
Jan 30, 2015 | 19.60 | 19.70 | 18.96 | 19.25 | 225,173 | -0.47(-2.41%) |
Jan 29, 2015 | 19.50 | 19.80 | 19.13 | 19.72 | 439,259 | +0.30(+1.54%) |
Jan 28, 2015 | 19.42 | 19.62 | 19.30 | 19.42 | 145,323 | +0.00(+0.00%) |
Jan 27, 2015 | 19.38 | 19.57 | 19.17 | 19.42 | 189,902 | -0.15(-0.77%) |
Jan 26, 2015 | 18.69 | 19.66 | 18.59 | 19.57 | 337,483 | +0.86(+4.60%) |
Jan 23, 2015 | 18.83 | 18.86 | 18.48 | 18.71 | 116,840 | -0.13(-0.69%) |
Jan 22, 2015 | 18.57 | 18.88 | 18.29 | 18.84 | 418,697 | +0.31(+1.67%) |
Jan 21, 2015 | 18.63 | 18.68 | 18.39 | 18.53 | 96,223 | -0.08(-0.43%) |
Jan 20, 2015 | 18.92 | 18.98 | 18.38 | 18.61 | 92,739 | -0.26(-1.38%) |
Jan 16, 2015 | 18.40 | 18.88 | 18.27 | 18.87 | 182,448 | +0.44(+2.39%) |
Jan 15, 2015 | 18.66 | 18.82 | 18.07 | 18.43 | 350,511 | -0.23(-1.23%) |
Jan 14, 2015 | 18.73 | 18.96 | 18.39 | 18.66 | 255,593 | -0.26(-1.37%) |
Jan 13, 2015 | 19.12 | 19.40 | 18.73 | 18.92 | 198,663 | -0.18(-0.94%) |
Jan 12, 2015 | 18.84 | 19.20 | 18.78 | 19.10 | 209,535 | +0.14(+0.74%) |
Jan 09, 2015 | 19.26 | 19.39 | 18.03 | 18.96 | 629,646 | -0.23(-1.20%) |
Jan 08, 2015 | 19.28 | 19.39 | 18.92 | 19.19 | 475,176 | +0.05(+0.26%) |
Jan 07, 2015 | 19.05 | 19.40 | 19.01 | 19.14 | 285,818 | +0.11(+0.58%) |
Jan 06, 2015 | 19.08 | 19.29 | 18.55 | 19.03 | 248,247 | -0.06(-0.31%) |
Jan 05, 2015 | 19.20 | 19.32 | 18.93 | 19.09 | 208,230 | -0.12(-0.62%) |
Jan 02, 2015 | 19.09 | 19.30 | 18.96 | 19.21 | 163,463 | +0.20(+1.05%) |
Dec 31, 2014 | 19.15 | 19.01 | 19.01 | 19.01 | 157,900 | -0.12(-0.63%) |
Dec 30, 2014 | 19.06 | 19.14 | 18.98 | 19.13 | 169,954 | +0.06(+0.31%) |
Dec 29, 2014 | 19.15 | 19.29 | 18.96 | 19.07 | 135,182 | -0.10(-0.52%) |
Dec 26, 2014 | 19.18 | 19.30 | 19.09 | 19.17 | 73,767 | -0.02(-0.10%) |
Dec 24, 2014 | 18.88 | 19.19 | 19.19 | 19.19 | 71,300 | +0.33(+1.75%) |
Dec 23, 2014 | 19.12 | 19.23 | 18.77 | 18.86 | 91,788 | -0.24(-1.26%) |
Dec 22, 2014 | 18.98 | 19.12 | 18.79 | 19.10 | 197,586 | +0.08(+0.42%) |
Dec 19, 2014 | 19.13 | 19.29 | 18.90 | 19.02 | 282,928 | -0.12(-0.63%) |
Dec 18, 2014 | 19.20 | 19.30 | 19.01 | 19.14 | 125,245 | -0.04(-0.21%) |
Dec 17, 2014 | 18.57 | 19.20 | 18.32 | 19.18 | 265,855 | +0.71(+3.84%) |
Dec 16, 2014 | 18.53 | 18.84 | 18.25 | 18.47 | 162,046 | -0.11(-0.59%) |
Dec 15, 2014 | 18.90 | 19.00 | 18.52 | 18.58 | 193,012 | -0.30(-1.59%) |
Dec 12, 2014 | 18.52 | 19.00 | 18.48 | 18.88 | 321,048 | +0.15(+0.80%) |
Dec 11, 2014 | 18.03 | 18.97 | 17.89 | 18.73 | 315,571 | +0.86(+4.81%) |
Dec 10, 2014 | 17.96 | 18.02 | 17.80 | 17.87 | 272,483 | -0.13(-0.72%) |
Dec 09, 2014 | 17.40 | 18.01 | 17.00 | 18.00 | 397,792 | +0.52(+2.97%) |
Dec 08, 2014 | 17.46 | 17.59 | 17.29 | 17.48 | 151,874 | +0.03(+0.17%) |
Dec 05, 2014 | 17.47 | 17.65 | 17.34 | 17.45 | 178,973 | -0.05(-0.29%) |
Dec 04, 2014 | 17.38 | 17.86 | 17.28 | 17.50 | 224,167 | +0.04(+0.23%) |
Dec 03, 2014 | 17.31 | 17.66 | 17.17 | 17.46 | 256,111 | +0.17(+0.98%) |
Dec 02, 2014 | 17.20 | 17.59 | 17.20 | 17.29 | 136,439 | -0.16(-0.92%) |
Dec 01, 2014 | 17.40 | 17.56 | 17.25 | 17.45 | 212,572 | -0.05(-0.29%) |
Nov 28, 2014 | 17.87 | 18.09 | 17.48 | 17.50 | 130,499 | -0.35(-1.96%) |
Nov 26, 2014 | 17.31 | 17.85 | 17.85 | 17.85 | 306,600 | +0.60(+3.48%) |
Nov 25, 2014 | 17.32 | 17.43 | 17.00 | 17.25 | 328,462 | +0.00(+0.00%) |
Nov 24, 2014 | 17.25 | 17.41 | 17.19 | 17.25 | 268,467 | -0.01(-0.06%) |
Nov 21, 2014 | 17.55 | 18.19 | 17.12 | 17.26 | 638,777 | -0.04(-0.23%) |
Nov 20, 2014 | 17.00 | 17.35 | 16.79 | 17.30 | 228,036 | +0.26(+1.53%) |
Nov 19, 2014 | 16.80 | 17.23 | 16.75 | 17.04 | 262,928 | +0.18(+1.07%) |
Nov 18, 2014 | 16.81 | 16.91 | 16.72 | 16.86 | 287,036 | +0.01(+0.06%) |
Nov 17, 2014 | 16.65 | 16.95 | 16.51 | 16.85 | 319,207 | +0.03(+0.18%) |
Nov 14, 2014 | 16.87 | 16.89 | 16.62 | 16.82 | 123,583 | -0.04(-0.24%) |
Nov 13, 2014 | 17.02 | 17.05 | 16.83 | 16.86 | 74,921 | -0.12(-0.71%) |
Nov 12, 2014 | 16.88 | 17.01 | 16.69 | 16.98 | 128,700 | +0.02(+0.12%) |
Nov 11, 2014 | 16.96 | 17.02 | 16.88 | 16.96 | 133,754 | +0.00(+0.00%) |
Nov 10, 2014 | 17.00 | 17.00 | 16.82 | 16.96 | 126,436 | +0.01(+0.06%) |
Nov 07, 2014 | 16.82 | 17.02 | 16.79 | 16.95 | 396,538 | +0.10(+0.59%) |
Nov 06, 2014 | 16.80 | 16.95 | 16.64 | 16.85 | 136,316 | +0.10(+0.60%) |
Nov 05, 2014 | 16.98 | 17.00 | 16.74 | 16.75 | 220,172 | -0.19(-1.12%) |
Nov 04, 2014 | 16.97 | 17.01 | 16.75 | 16.94 | 162,124 | -0.05(-0.29%) |
Nov 03, 2014 | 17.00 | 17.01 | 16.90 | 16.99 | 229,029 | -0.01(-0.06%) |
Oct 31, 2014 | 17.11 | 17.13 | 16.85 | 17.00 | 377,285 | +0.15(+0.89%) |
Oct 30, 2014 | 16.75 | 16.94 | 16.55 | 16.85 | 205,828 | +0.08(+0.48%) |
Oct 29, 2014 | 16.98 | 16.98 | 16.64 | 16.77 | 166,486 | -0.23(-1.35%) |
Oct 28, 2014 | 16.25 | 17.02 | 16.25 | 17.00 | 316,401 | +0.72(+4.42%) |
Oct 27, 2014 | 16.29 | 16.29 | 16.29 | 16.28 | 201,191 | -0.01(-0.06%) |
Oct 24, 2014 | 16.35 | 16.45 | 16.20 | 16.29 | 322,930 | -0.16(-0.97%) |
Oct 23, 2014 | 16.37 | 16.60 | 16.25 | 16.45 | 578,484 | +0.26(+1.61%) |
Oct 22, 2014 | 16.16 | 16.29 | 15.72 | 16.19 | 599,560 | +0.10(+0.62%) |
Oct 21, 2014 | 15.72 | 16.14 | 15.40 | 16.09 | 735,383 | +0.49(+3.14%) |
Oct 20, 2014 | 15.31 | 15.84 | 15.20 | 15.60 | 3,580,839 | +0.31(+2.03%) |
Oct 17, 2014 | 15.86 | 15.89 | 15.19 | 15.29 | 486,083 | -0.37(-2.33%) |
Oct 16, 2014 | 15.54 | 15.86 | 15.52 | 15.65 | 271,606 | -0.13(-0.85%) |
Oct 15, 2014 | 15.50 | 15.82 | 15.11 | 15.79 | 298,677 | +0.13(+0.83%) |
Oct 14, 2014 | 15.34 | 16.05 | 15.12 | 15.66 | 419,483 | +0.32(+2.09%) |
Oct 13, 2014 | 15.00 | 15.50 | 14.97 | 15.34 | 551,312 | +0.81(+5.57%) |
Oct 10, 2014 | 14.00 | 14.55 | 13.83 | 14.53 | 266,372 | +0.50(+3.56%) |
Oct 09, 2014 | 14.00 | 14.22 | 13.50 | 14.03 | 442,031 | +0.03(+0.21%) |
Oct 08, 2014 | 13.72 | 14.07 | 13.70 | 14.00 | 110,975 | +0.33(+2.41%) |
Oct 07, 2014 | 13.70 | 13.86 | 13.57 | 13.67 | 106,199 | -0.14(-1.01%) |
Oct 06, 2014 | 13.99 | 14.08 | 13.80 | 13.81 | 117,991 | -0.19(-1.36%) |
Oct 03, 2014 | 14.11 | 14.15 | 13.90 | 14.00 | 117,570 | +0.03(+0.21%) |
Oct 02, 2014 | 13.87 | 14.01 | 13.77 | 13.97 | 75,183 | +0.10(+0.72%) |