Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.09 | 20.29 | 20.05 | 20.06 | 1,110,139 | -0.07(-0.33%) |
Oct 29, 2015 | 19.91 | 20.16 | 19.83 | 20.13 | 658,447 | +0.19(+0.97%) |
Oct 28, 2015 | 20.01 | 20.01 | 19.64 | 19.94 | 1,306,009 | -0.06(-0.30%) |
Oct 27, 2015 | 19.87 | 20.18 | 19.73 | 20.00 | 1,414,721 | +0.03(+0.15%) |
Oct 26, 2015 | 20.08 | 20.15 | 19.74 | 19.97 | 1,130,872 | -0.13(-0.67%) |
Oct 23, 2015 | 20.09 | 20.11 | 19.89 | 20.10 | 1,824,772 | +0.16(+0.82%) |
Oct 22, 2015 | 19.51 | 19.94 | 19.43 | 19.94 | 1,033,259 | +0.55(+2.84%) |
Oct 21, 2015 | 19.22 | 19.58 | 19.16 | 19.39 | 1,380,435 | +0.21(+1.09%) |
Oct 20, 2015 | 19.41 | 19.41 | 18.86 | 19.18 | 1,644,626 | -0.33(-1.68%) |
Oct 19, 2015 | 19.31 | 19.55 | 19.31 | 19.51 | 2,560,953 | +0.18(+0.92%) |
Oct 16, 2015 | 18.87 | 19.36 | 18.86 | 19.33 | 1,663,691 | +0.50(+2.64%) |
Oct 15, 2015 | 19.17 | 19.20 | 18.59 | 18.83 | 2,965,957 | -0.27(-1.40%) |
Oct 14, 2015 | 19.57 | 19.57 | 19.05 | 19.10 | 1,438,349 | -0.47(-2.39%) |
Oct 13, 2015 | 19.40 | 19.64 | 19.36 | 19.57 | 2,919,939 | +0.10(+0.53%) |
Oct 12, 2015 | 19.37 | 19.48 | 19.24 | 19.46 | 1,681,550 | +0.12(+0.61%) |
Oct 09, 2015 | 19.22 | 19.52 | 19.10 | 19.34 | 1,447,611 | +0.16(+0.81%) |
Oct 08, 2015 | 19.23 | 19.28 | 19.00 | 19.19 | 2,211,994 | -0.04(-0.23%) |
Oct 07, 2015 | 19.02 | 19.35 | 18.93 | 19.23 | 2,489,826 | +0.29(+1.53%) |
Oct 06, 2015 | 19.10 | 19.22 | 18.93 | 18.94 | 2,694,246 | -0.10(-0.55%) |
Oct 05, 2015 | 18.78 | 19.10 | 18.66 | 19.05 | 8,961,720 | +0.39(+2.11%) |
Oct 02, 2015 | 18.51 | 18.73 | 18.45 | 18.65 | 3,809,267 | +0.01(+0.08%) |
Oct 01, 2015 | 18.38 | 18.65 | 18.27 | 18.64 | 2,471,957 | +0.25(+1.37%) |
Sep 30, 2015 | 18.44 | 18.59 | 18.22 | 18.38 | 2,974,817 | +0.07(+0.36%) |
Sep 29, 2015 | 18.79 | 18.81 | 18.26 | 18.32 | 2,389,132 | -0.44(-2.34%) |
Sep 28, 2015 | 18.83 | 19.27 | 18.70 | 18.76 | 2,475,792 | -0.12(-0.63%) |
Sep 25, 2015 | 18.96 | 19.07 | 18.76 | 18.87 | 2,142,925 | +0.00(+0.00%) |
Sep 24, 2015 | 18.76 | 18.95 | 18.63 | 18.87 | 2,018,967 | +0.07(+0.36%) |
Sep 23, 2015 | 18.37 | 18.91 | 18.29 | 18.81 | 2,451,044 | +0.42(+2.30%) |
Sep 22, 2015 | 18.12 | 18.44 | 17.98 | 18.38 | 2,330,177 | +0.28(+1.56%) |
Sep 21, 2015 | 18.12 | 18.15 | 17.93 | 18.10 | 1,068,989 | +0.09(+0.50%) |
Sep 18, 2015 | 17.99 | 18.16 | 17.86 | 18.01 | 2,207,526 | -0.16(-0.86%) |
Sep 17, 2015 | 18.20 | 18.40 | 18.00 | 18.17 | 1,243,062 | +0.07(+0.41%) |
Sep 16, 2015 | 18.09 | 18.19 | 17.95 | 18.09 | 1,307,176 | +0.04(+0.25%) |
Sep 15, 2015 | 17.87 | 18.06 | 17.69 | 18.05 | 898,877 | +0.22(+1.21%) |
Sep 14, 2015 | 17.99 | 18.05 | 17.78 | 17.83 | 808,002 | -0.16(-0.91%) |
Sep 11, 2015 | 17.86 | 18.03 | 17.80 | 18.00 | 1,453,286 | +0.07(+0.41%) |
Sep 10, 2015 | 17.81 | 18.00 | 17.73 | 17.92 | 1,231,747 | +0.16(+0.88%) |
Sep 09, 2015 | 17.83 | 17.95 | 17.70 | 17.77 | 1,127,358 | +0.02(+0.13%) |
Sep 08, 2015 | 17.63 | 17.80 | 17.50 | 17.74 | 1,341,681 | +0.34(+1.96%) |
Sep 04, 2015 | 17.39 | 17.40 | 17.40 | 17.40 | 990,868 | -0.22(-1.22%) |
Sep 03, 2015 | 17.46 | 17.83 | 17.46 | 17.62 | 2,736,976 | +0.20(+1.15%) |
Sep 02, 2015 | 17.12 | 17.42 | 17.02 | 17.42 | 1,403,446 | +0.45(+2.67%) |
Sep 01, 2015 | 16.99 | 17.16 | 16.84 | 16.96 | 2,953,807 | -0.28(-1.64%) |
Aug 31, 2015 | 16.94 | 17.28 | 16.87 | 17.25 | 1,733,823 | +0.30(+1.80%) |
Aug 28, 2015 | 16.90 | 16.96 | 16.82 | 16.94 | 856,593 | +0.00(+0.02%) |
Aug 27, 2015 | 16.88 | 17.08 | 16.61 | 16.94 | 1,232,639 | +0.20(+1.19%) |
Aug 26, 2015 | 16.62 | 16.77 | 16.26 | 16.74 | 1,508,190 | +0.37(+2.26%) |
Aug 25, 2015 | 16.95 | 16.95 | 16.36 | 16.37 | 1,490,691 | -0.20(-1.20%) |
Aug 24, 2015 | 16.57 | 16.98 | 16.21 | 16.57 | 1,542,552 | -0.64(-3.73%) |
Aug 21, 2015 | 17.36 | 17.40 | 17.16 | 17.21 | 1,335,373 | -0.28(-1.60%) |
Aug 20, 2015 | 17.48 | 17.77 | 17.48 | 17.49 | 1,078,859 | -0.16(-0.92%) |
Aug 19, 2015 | 17.74 | 17.85 | 17.60 | 17.65 | 1,071,417 | -0.13(-0.75%) |
Aug 18, 2015 | 17.99 | 18.07 | 17.78 | 17.79 | 1,039,550 | -0.26(-1.43%) |
Aug 17, 2015 | 17.68 | 18.05 | 17.61 | 18.05 | 1,500,672 | +0.31(+1.75%) |
Aug 14, 2015 | 17.46 | 17.86 | 17.35 | 17.74 | 2,133,122 | +0.43(+2.47%) |
Aug 13, 2015 | 16.58 | 18.01 | 16.44 | 17.31 | 4,196,714 | +1.04(+6.40%) |
Aug 12, 2015 | 16.13 | 16.30 | 15.86 | 16.27 | 827,330 | +0.01(+0.05%) |
Aug 11, 2015 | 16.10 | 16.36 | 16.10 | 16.26 | 817,944 | +0.01(+0.09%) |
Aug 10, 2015 | 16.18 | 16.31 | 16.16 | 16.24 | 859,679 | +0.14(+0.87%) |
Aug 07, 2015 | 16.09 | 16.14 | 15.90 | 16.10 | 742,037 | +0.01(+0.05%) |
Aug 06, 2015 | 16.30 | 16.30 | 15.95 | 16.10 | 1,089,665 | -0.15(-0.91%) |
Aug 05, 2015 | 16.24 | 16.51 | 16.07 | 16.24 | 738,970 | +0.06(+0.36%) |
Aug 04, 2015 | 15.99 | 16.30 | 15.99 | 16.19 | 458,024 | +0.18(+1.11%) |
Aug 03, 2015 | 15.97 | 16.02 | 15.88 | 16.01 | 475,211 | +0.01(+0.09%) |
Jul 31, 2015 | 15.93 | 16.12 | 15.84 | 15.99 | 629,469 | +0.13(+0.79%) |
Jul 30, 2015 | 15.84 | 15.96 | 15.78 | 15.87 | 570,183 | -0.01(-0.05%) |
Jul 29, 2015 | 15.59 | 15.94 | 15.56 | 15.88 | 744,169 | +0.30(+1.90%) |
Jul 28, 2015 | 15.40 | 15.61 | 15.28 | 15.58 | 917,502 | +0.22(+1.44%) |
Jul 27, 2015 | 15.26 | 15.37 | 15.14 | 15.36 | 456,425 | +0.01(+0.05%) |
Jul 24, 2015 | 15.46 | 15.51 | 15.27 | 15.35 | 468,420 | -0.13(-0.86%) |
Jul 23, 2015 | 15.52 | 15.66 | 15.40 | 15.48 | 760,135 | -0.02(-0.14%) |
Jul 22, 2015 | 15.45 | 15.57 | 15.40 | 15.51 | 501,230 | +0.06(+0.38%) |
Jul 21, 2015 | 15.66 | 15.69 | 15.41 | 15.45 | 458,200 | -0.24(-1.51%) |
Jul 20, 2015 | 15.60 | 15.72 | 15.53 | 15.68 | 841,899 | +0.09(+0.57%) |
Jul 17, 2015 | 15.65 | 15.70 | 15.42 | 15.59 | 622,268 | -0.09(-0.56%) |
Jul 16, 2015 | 15.58 | 15.70 | 15.48 | 15.68 | 624,404 | +0.23(+1.48%) |
Jul 15, 2015 | 15.65 | 15.65 | 15.34 | 15.45 | 870,047 | -0.23(-1.46%) |
Jul 14, 2015 | 15.69 | 15.71 | 15.64 | 15.68 | 415,456 | +0.01(+0.05%) |
Jul 13, 2015 | 15.69 | 15.74 | 15.64 | 15.68 | 753,048 | +0.06(+0.38%) |
Jul 10, 2015 | 15.68 | 15.73 | 15.60 | 15.62 | 458,112 | +0.10(+0.62%) |
Jul 09, 2015 | 15.70 | 15.74 | 15.51 | 15.52 | 599,272 | +0.01(+0.05%) |
Jul 08, 2015 | 15.41 | 15.58 | 15.41 | 15.51 | 957,302 | +0.00(+0.00%) |
Jul 07, 2015 | 15.11 | 15.51 | 15.09 | 15.51 | 960,797 | +0.40(+2.64%) |
Jul 06, 2015 | 15.20 | 15.35 | 15.01 | 15.11 | 2,986,940 | -0.26(-1.68%) |
Jul 02, 2015 | 15.75 | 15.37 | 15.37 | 15.37 | 1,252,728 | -0.27(-1.75%) |
Jul 01, 2015 | 15.70 | 15.78 | 15.55 | 15.65 | 1,226,752 | +0.03(+0.19%) |
Jun 30, 2015 | 15.82 | 15.84 | 15.59 | 15.62 | 1,042,353 | -0.10(-0.66%) |
Jun 29, 2015 | 15.91 | 15.98 | 15.71 | 15.72 | 662,981 | -0.32(-1.98%) |
Jun 26, 2015 | 16.00 | 16.08 | 15.91 | 16.04 | 1,521,477 | +0.08(+0.51%) |
Jun 25, 2015 | 16.24 | 16.30 | 15.90 | 15.96 | 680,136 | -0.26(-1.59%) |
Jun 24, 2015 | 16.27 | 16.32 | 16.18 | 16.21 | 774,410 | -0.04(-0.23%) |
Jun 23, 2015 | 16.22 | 16.29 | 16.10 | 16.25 | 1,228,967 | +0.07(+0.41%) |
Jun 22, 2015 | 16.06 | 16.19 | 15.96 | 16.19 | 582,297 | +0.21(+1.34%) |
Jun 19, 2015 | 16.01 | 16.02 | 15.83 | 15.97 | 1,227,763 | +0.01(+0.05%) |
Jun 18, 2015 | 15.98 | 16.09 | 15.93 | 15.96 | 872,359 | +0.04(+0.23%) |
Jun 17, 2015 | 15.95 | 16.05 | 15.83 | 15.93 | 770,482 | +0.03(+0.21%) |
Jun 16, 2015 | 15.81 | 15.95 | 15.76 | 15.89 | 994,433 | +0.07(+0.42%) |
Jun 15, 2015 | 15.85 | 15.93 | 15.77 | 15.83 | 571,650 | -0.10(-0.64%) |
Jun 12, 2015 | 15.96 | 16.01 | 15.88 | 15.93 | 506,381 | -0.10(-0.64%) |
Jun 11, 2015 | 16.06 | 16.13 | 15.97 | 16.03 | 753,218 | -0.03(-0.18%) |
Jun 10, 2015 | 15.90 | 16.08 | 15.87 | 16.06 | 619,631 | +0.24(+1.53%) |
Jun 09, 2015 | 15.88 | 15.98 | 15.81 | 15.82 | 610,556 | -0.06(-0.37%) |
Jun 08, 2015 | 15.99 | 16.04 | 15.75 | 15.88 | 958,946 | -0.10(-0.64%) |
Jun 05, 2015 | 16.04 | 16.08 | 15.85 | 15.98 | 1,072,137 | -0.05(-0.32%) |
Jun 04, 2015 | 16.19 | 16.26 | 15.97 | 16.03 | 1,212,914 | -0.16(-1.00%) |
Jun 03, 2015 | 16.17 | 16.30 | 16.04 | 16.19 | 1,013,101 | +0.11(+0.68%) |
Jun 02, 2015 | 16.14 | 16.25 | 16.06 | 16.08 | 1,212,817 | -0.12(-0.72%) |
Jun 01, 2015 | 16.51 | 16.59 | 16.18 | 16.20 | 1,228,136 | -0.27(-1.65%) |
May 29, 2015 | 15.79 | 16.85 | 15.79 | 16.47 | 3,392,974 | +0.60(+3.79%) |
May 28, 2015 | 16.83 | 16.93 | 15.70 | 15.87 | 3,271,834 | -1.06(-6.24%) |
May 27, 2015 | 16.81 | 16.94 | 16.75 | 16.93 | 1,727,819 | +0.11(+0.65%) |
May 26, 2015 | 16.87 | 16.99 | 16.61 | 16.82 | 1,246,585 | -0.14(-0.82%) |
May 22, 2015 | 17.15 | 16.96 | 16.96 | 16.96 | 722,751 | -0.18(-1.07%) |
May 21, 2015 | 17.21 | 17.24 | 17.05 | 17.14 | 632,448 | -0.10(-0.60%) |
May 20, 2015 | 17.16 | 17.28 | 16.99 | 17.24 | 744,657 | +0.07(+0.38%) |
May 19, 2015 | 17.16 | 17.20 | 17.02 | 17.18 | 709,861 | +0.04(+0.21%) |
May 18, 2015 | 16.92 | 17.19 | 16.92 | 17.14 | 596,133 | +0.15(+0.91%) |
May 15, 2015 | 17.03 | 17.03 | 16.84 | 16.99 | 785,307 | +0.01(+0.04%) |
May 14, 2015 | 16.93 | 17.10 | 16.82 | 16.98 | 960,508 | +0.15(+0.87%) |
May 13, 2015 | 16.86 | 16.99 | 16.77 | 16.83 | 682,633 | +0.00(+0.00%) |
May 12, 2015 | 16.68 | 16.85 | 16.41 | 16.83 | 739,772 | +0.07(+0.39%) |
May 11, 2015 | 16.58 | 16.77 | 16.44 | 16.77 | 1,043,117 | +0.12(+0.75%) |
May 08, 2015 | 16.66 | 16.68 | 16.54 | 16.64 | 801,295 | +0.10(+0.62%) |
May 07, 2015 | 16.26 | 16.55 | 16.21 | 16.54 | 672,671 | +0.21(+1.30%) |
May 06, 2015 | 16.43 | 16.43 | 16.11 | 16.33 | 880,515 | -0.03(-0.18%) |
May 05, 2015 | 16.51 | 16.61 | 16.28 | 16.36 | 782,518 | -0.20(-1.20%) |
May 04, 2015 | 16.50 | 16.61 | 16.32 | 16.55 | 958,368 | +0.04(+0.22%) |
May 01, 2015 | 16.44 | 16.59 | 16.41 | 16.52 | 1,231,409 | +0.13(+0.81%) |
Apr 30, 2015 | 16.36 | 16.48 | 16.24 | 16.39 | 1,457,546 | -0.02(-0.13%) |
Apr 29, 2015 | 16.39 | 16.60 | 16.21 | 16.41 | 922,289 | -0.02(-0.13%) |
Apr 28, 2015 | 16.44 | 16.54 | 16.32 | 16.43 | 648,139 | +0.01(+0.09%) |
Apr 27, 2015 | 16.44 | 16.50 | 16.33 | 16.41 | 1,137,966 | +0.05(+0.31%) |
Apr 24, 2015 | 16.54 | 16.54 | 16.35 | 16.36 | 820,170 | -0.15(-0.89%) |
Apr 23, 2015 | 16.48 | 16.55 | 16.33 | 16.51 | 705,427 | +0.01(+0.04%) |
Apr 22, 2015 | 16.55 | 16.56 | 16.30 | 16.50 | 1,036,856 | -0.02(-0.13%) |
Apr 21, 2015 | 16.65 | 16.74 | 16.46 | 16.52 | 927,755 | -0.08(-0.49%) |
Apr 20, 2015 | 16.76 | 16.85 | 16.61 | 16.61 | 753,779 | -0.09(-0.53%) |
Apr 17, 2015 | 16.77 | 16.82 | 16.50 | 16.69 | 992,503 | -0.18(-1.09%) |
Apr 16, 2015 | 16.92 | 16.97 | 16.83 | 16.88 | 1,045,103 | -0.05(-0.30%) |
Apr 15, 2015 | 17.18 | 17.21 | 16.91 | 16.93 | 1,250,078 | -0.21(-1.24%) |
Apr 14, 2015 | 17.10 | 17.18 | 16.96 | 17.14 | 752,889 | +0.06(+0.34%) |
Apr 13, 2015 | 17.07 | 17.10 | 16.94 | 17.08 | 819,989 | +0.02(+0.13%) |
Apr 10, 2015 | 17.13 | 17.21 | 16.99 | 17.06 | 742,208 | -0.03(-0.17%) |
Apr 09, 2015 | 16.97 | 17.10 | 16.81 | 17.09 | 918,444 | +0.12(+0.69%) |
Apr 08, 2015 | 16.80 | 17.02 | 16.72 | 16.97 | 1,089,318 | +0.15(+0.87%) |
Apr 07, 2015 | 17.04 | 17.20 | 16.74 | 16.83 | 2,434,799 | -0.24(-1.42%) |
Apr 06, 2015 | 16.94 | 17.32 | 16.92 | 17.07 | 6,642,615 | +0.10(+0.56%) |
Apr 02, 2015 | 17.00 | 16.97 | 16.97 | 16.97 | 2,375,629 | +0.13(+0.78%) |
Apr 01, 2015 | 16.66 | 16.84 | 16.47 | 16.84 | 1,483,871 | +0.16(+0.97%) |
Mar 31, 2015 | 16.66 | 16.75 | 16.57 | 16.68 | 1,553,726 | -0.03(-0.18%) |
Mar 30, 2015 | 16.55 | 16.96 | 16.44 | 16.71 | 2,560,286 | +0.25(+1.51%) |
Mar 27, 2015 | 15.89 | 16.49 | 15.88 | 16.46 | 1,386,724 | +0.56(+3.55%) |
Mar 26, 2015 | 15.88 | 15.95 | 15.75 | 15.89 | 1,300,593 | -0.04(-0.23%) |
Mar 25, 2015 | 15.87 | 16.24 | 15.70 | 15.93 | 1,589,898 | +0.16(+1.02%) |
Mar 24, 2015 | 16.07 | 16.07 | 15.75 | 15.77 | 1,651,664 | -0.26(-1.65%) |
Mar 23, 2015 | 16.06 | 16.14 | 16.00 | 16.03 | 1,241,227 | +0.01(+0.09%) |
Mar 20, 2015 | 16.14 | 16.14 | 15.95 | 16.02 | 1,787,219 | +0.07(+0.41%) |
Mar 19, 2015 | 16.02 | 16.23 | 15.93 | 15.95 | 862,433 | -0.12(-0.78%) |
Mar 18, 2015 | 15.92 | 16.13 | 15.69 | 16.08 | 1,064,482 | +0.12(+0.78%) |
Mar 17, 2015 | 15.68 | 15.99 | 15.62 | 15.95 | 1,446,025 | +0.23(+1.49%) |
Mar 16, 2015 | 15.56 | 15.75 | 15.54 | 15.72 | 963,269 | +0.26(+1.66%) |
Mar 13, 2015 | 15.44 | 15.49 | 15.30 | 15.46 | 879,409 | -0.05(-0.33%) |
Mar 12, 2015 | 15.24 | 15.55 | 15.20 | 15.51 | 799,672 | +0.34(+2.22%) |
Mar 11, 2015 | 15.15 | 15.23 | 14.99 | 15.18 | 849,358 | +0.05(+0.34%) |
Mar 10, 2015 | 15.34 | 15.38 | 15.12 | 15.12 | 739,519 | -0.33(-2.14%) |
Mar 09, 2015 | 15.34 | 15.51 | 15.30 | 15.45 | 1,162,599 | +0.16(+1.05%) |
Mar 06, 2015 | 15.64 | 15.67 | 15.26 | 15.29 | 1,011,461 | -0.45(-2.89%) |
Mar 05, 2015 | 15.86 | 15.92 | 15.74 | 15.75 | 905,569 | -0.07(-0.42%) |
Mar 04, 2015 | 15.85 | 15.95 | 15.77 | 15.81 | 746,944 | -0.03(-0.22%) |
Mar 03, 2015 | 15.74 | 15.86 | 15.72 | 15.85 | 649,899 | +0.04(+0.28%) |
Mar 02, 2015 | 15.78 | 15.88 | 15.72 | 15.80 | 791,629 | +0.03(+0.18%) |
Feb 27, 2015 | 15.65 | 15.83 | 15.59 | 15.78 | 1,013,633 | +0.15(+0.98%) |
Feb 26, 2015 | 15.75 | 15.75 | 15.58 | 15.62 | 1,978,852 | -0.08(-0.51%) |
Feb 25, 2015 | 15.80 | 15.82 | 15.62 | 15.70 | 1,431,913 | -0.14(-0.87%) |
Feb 24, 2015 | 16.02 | 16.02 | 15.80 | 15.84 | 1,232,616 | -0.19(-1.18%) |
Feb 23, 2015 | 16.09 | 16.10 | 15.87 | 16.03 | 1,033,384 | -0.07(-0.41%) |
Feb 20, 2015 | 15.88 | 16.10 | 15.81 | 16.10 | 1,036,478 | +0.15(+0.91%) |
Feb 19, 2015 | 15.93 | 15.99 | 15.81 | 15.95 | 1,073,700 | +0.03(+0.18%) |
Feb 18, 2015 | 15.72 | 15.93 | 15.72 | 15.92 | 1,431,604 | +0.17(+1.06%) |
Feb 17, 2015 | 15.79 | 15.85 | 15.67 | 15.75 | 1,576,913 | -0.05(-0.32%) |
Feb 13, 2015 | 15.46 | 15.80 | 15.80 | 15.80 | 1,997,592 | +0.28(+1.78%) |
Feb 12, 2015 | 14.43 | 15.83 | 14.39 | 15.53 | 4,169,841 | +1.26(+8.84%) |
Feb 11, 2015 | 14.47 | 14.52 | 14.21 | 14.27 | 1,299,655 | -0.24(-1.66%) |
Feb 10, 2015 | 14.54 | 14.57 | 14.11 | 14.51 | 2,052,714 | +0.07(+0.45%) |
Feb 09, 2015 | 14.47 | 14.56 | 14.35 | 14.44 | 1,133,855 | -0.07(-0.50%) |
Feb 06, 2015 | 14.65 | 14.70 | 14.45 | 14.51 | 824,136 | -0.10(-0.70%) |
Feb 05, 2015 | 14.57 | 14.70 | 14.48 | 14.62 | 738,867 | +0.10(+0.70%) |
Feb 04, 2015 | 14.47 | 14.59 | 14.47 | 14.51 | 733,624 | +0.01(+0.05%) |
Feb 03, 2015 | 14.44 | 14.54 | 14.34 | 14.51 | 908,278 | +0.13(+0.91%) |
Feb 02, 2015 | 14.26 | 14.40 | 14.07 | 14.38 | 776,521 | +0.12(+0.82%) |
Jan 30, 2015 | 14.45 | 14.54 | 14.24 | 14.26 | 766,965 | -0.29(-2.00%) |
Jan 29, 2015 | 14.59 | 14.60 | 14.34 | 14.55 | 1,009,611 | -0.04(-0.25%) |
Jan 28, 2015 | 14.69 | 14.72 | 14.57 | 14.59 | 1,166,244 | -0.05(-0.35%) |
Jan 27, 2015 | 14.56 | 14.65 | 14.52 | 14.64 | 680,706 | -0.07(-0.50%) |
Jan 26, 2015 | 14.59 | 14.71 | 14.43 | 14.71 | 1,108,138 | +0.13(+0.90%) |
Jan 23, 2015 | 14.56 | 14.60 | 14.35 | 14.58 | 1,273,048 | -0.21(-1.43%) |
Jan 22, 2015 | 14.70 | 14.82 | 14.55 | 14.79 | 1,266,597 | +0.14(+0.95%) |
Jan 21, 2015 | 14.64 | 14.69 | 14.52 | 14.65 | 648,235 | +0.01(+0.05%) |
Jan 20, 2015 | 14.38 | 14.65 | 14.34 | 14.65 | 876,679 | +0.28(+1.93%) |
Jan 16, 2015 | 14.30 | 14.38 | 14.24 | 14.37 | 764,934 | +0.08(+0.56%) |
Jan 15, 2015 | 14.40 | 14.46 | 14.24 | 14.29 | 842,736 | -0.07(-0.51%) |
Jan 14, 2015 | 14.19 | 14.38 | 14.11 | 14.36 | 1,019,460 | +0.06(+0.41%) |
Jan 13, 2015 | 14.32 | 14.47 | 14.20 | 14.30 | 1,118,422 | +0.09(+0.67%) |
Jan 12, 2015 | 14.17 | 14.29 | 14.05 | 14.21 | 865,163 | +0.03(+0.21%) |
Jan 09, 2015 | 14.39 | 14.41 | 14.14 | 14.18 | 2,334,643 | -0.23(-1.57%) |
Jan 08, 2015 | 14.16 | 14.42 | 14.16 | 14.40 | 1,345,591 | +0.36(+2.54%) |
Jan 07, 2015 | 13.87 | 14.07 | 13.72 | 14.05 | 995,837 | +0.31(+2.23%) |
Jan 06, 2015 | 13.81 | 13.89 | 13.60 | 13.74 | 1,336,012 | -0.04(-0.32%) |
Jan 05, 2015 | 13.92 | 13.93 | 13.70 | 13.79 | 1,542,347 | -0.17(-1.20%) |
Jan 02, 2015 | 14.08 | 14.18 | 13.89 | 13.95 | 942,122 | -0.04(-0.26%) |
Dec 31, 2014 | 14.35 | 13.99 | 13.99 | 13.99 | 703,999 | -0.31(-2.19%) |
Dec 30, 2014 | 14.38 | 14.53 | 14.30 | 14.30 | 729,804 | -0.15(-1.01%) |
Dec 29, 2014 | 14.30 | 14.51 | 14.24 | 14.45 | 600,346 | +0.12(+0.86%) |
Dec 26, 2014 | 14.23 | 14.34 | 14.17 | 14.32 | 550,805 | +0.16(+1.13%) |
Dec 24, 2014 | 14.08 | 14.16 | 14.16 | 14.16 | 229,911 | +0.04(+0.26%) |
Dec 23, 2014 | 14.17 | 14.24 | 14.09 | 14.13 | 560,162 | +0.01(+0.05%) |
Dec 22, 2014 | 13.99 | 14.14 | 13.93 | 14.12 | 736,576 | +0.14(+0.99%) |
Dec 19, 2014 | 13.87 | 14.07 | 13.79 | 13.98 | 2,701,318 | +0.12(+0.89%) |
Dec 18, 2014 | 13.71 | 13.88 | 13.62 | 13.86 | 1,309,579 | +0.31(+2.26%) |
Dec 17, 2014 | 13.37 | 13.58 | 13.21 | 13.55 | 1,042,662 | +0.24(+1.81%) |
Dec 16, 2014 | 13.39 | 13.57 | 13.26 | 13.31 | 1,688,821 | -0.12(-0.87%) |
Dec 15, 2014 | 13.84 | 13.85 | 13.41 | 13.43 | 1,381,736 | -0.37(-2.69%) |
Dec 12, 2014 | 13.84 | 14.03 | 13.80 | 13.80 | 1,455,563 | -0.18(-1.25%) |
Dec 11, 2014 | 13.87 | 14.05 | 13.74 | 13.97 | 1,559,890 | +0.18(+1.27%) |
Dec 10, 2014 | 13.80 | 13.98 | 13.72 | 13.80 | 1,370,471 | +0.03(+0.21%) |
Dec 09, 2014 | 13.72 | 13.81 | 13.50 | 13.77 | 1,903,698 | -0.09(-0.68%) |
Dec 08, 2014 | 14.04 | 14.15 | 13.84 | 13.87 | 928,028 | -0.19(-1.35%) |
Dec 05, 2014 | 13.84 | 14.09 | 13.84 | 14.05 | 1,834,109 | +0.20(+1.42%) |
Dec 04, 2014 | 14.05 | 14.07 | 13.70 | 13.86 | 2,091,057 | -0.17(-1.25%) |
Dec 03, 2014 | 13.87 | 14.07 | 13.81 | 14.03 | 1,734,536 | +0.18(+1.33%) |
Dec 02, 2014 | 13.85 | 13.91 | 13.68 | 13.85 | 2,036,478 | -0.01(-0.10%) |
Dec 01, 2014 | 14.04 | 14.12 | 13.82 | 13.86 | 1,522,425 | -0.25(-1.80%) |
Nov 28, 2014 | 14.13 | 14.25 | 14.07 | 14.12 | 623,883 | -0.02(-0.15%) |
Nov 26, 2014 | 13.94 | 14.14 | 14.14 | 14.14 | 1,076,073 | +0.19(+1.35%) |
Nov 25, 2014 | 14.12 | 14.12 | 13.94 | 13.95 | 1,807,822 | -0.19(-1.33%) |
Nov 24, 2014 | 14.34 | 14.44 | 14.10 | 14.14 | 1,713,451 | -0.20(-1.36%) |
Nov 21, 2014 | 14.33 | 14.66 | 14.27 | 14.33 | 2,844,633 | +0.13(+0.92%) |
Nov 20, 2014 | 13.96 | 14.32 | 13.94 | 14.20 | 1,754,217 | +0.18(+1.29%) |
Nov 19, 2014 | 14.07 | 14.13 | 13.94 | 14.02 | 855,306 | -0.06(-0.41%) |
Nov 18, 2014 | 14.04 | 14.20 | 13.99 | 14.08 | 1,629,981 | +0.07(+0.52%) |
Nov 17, 2014 | 13.53 | 14.08 | 13.53 | 14.01 | 1,721,925 | +0.49(+3.64%) |
Nov 14, 2014 | 13.61 | 13.81 | 13.50 | 13.52 | 2,794,874 | -0.07(-0.48%) |
Nov 13, 2014 | 13.54 | 13.75 | 13.42 | 13.58 | 2,581,639 | +0.01(+0.11%) |
Nov 12, 2014 | 13.45 | 13.99 | 13.39 | 13.57 | 2,872,598 | -0.33(-2.35%) |
Nov 11, 2014 | 14.25 | 14.29 | 13.86 | 13.89 | 1,629,037 | -0.33(-2.34%) |
Nov 10, 2014 | 14.03 | 14.32 | 13.91 | 14.23 | 1,749,939 | +0.22(+1.55%) |
Nov 07, 2014 | 13.98 | 14.18 | 13.89 | 14.01 | 2,068,153 | -0.05(-0.36%) |
Nov 06, 2014 | 13.57 | 14.09 | 13.43 | 14.06 | 2,292,759 | +0.51(+3.79%) |
Nov 05, 2014 | 13.69 | 13.72 | 13.50 | 13.54 | 1,546,365 | -0.01(-0.11%) |
Nov 04, 2014 | 13.59 | 13.78 | 13.51 | 13.56 | 742,790 | -0.07(-0.48%) |