Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.03 | 13.14 | 12.81 | 13.00 | 190,189 | +0.01(+0.08%) |
Oct 29, 2015 | 13.01 | 13.33 | 12.75 | 12.99 | 194,739 | -0.11(-0.84%) |
Oct 28, 2015 | 12.51 | 13.33 | 12.40 | 13.10 | 231,485 | +0.64(+5.14%) |
Oct 27, 2015 | 12.92 | 12.92 | 12.04 | 12.46 | 237,731 | -0.52(-4.01%) |
Oct 26, 2015 | 12.85 | 13.14 | 12.62 | 12.98 | 116,289 | +0.14(+1.09%) |
Oct 23, 2015 | 12.77 | 13.14 | 12.59 | 12.84 | 156,461 | +0.18(+1.42%) |
Oct 22, 2015 | 12.89 | 13.37 | 12.53 | 12.66 | 145,255 | -0.11(-0.86%) |
Oct 21, 2015 | 12.98 | 13.02 | 12.57 | 12.77 | 147,085 | -0.18(-1.39%) |
Oct 20, 2015 | 13.31 | 13.49 | 12.81 | 12.95 | 200,163 | -0.42(-3.14%) |
Oct 19, 2015 | 13.03 | 13.66 | 13.03 | 13.37 | 237,811 | +0.14(+1.06%) |
Oct 16, 2015 | 13.13 | 13.28 | 12.74 | 13.23 | 103,914 | +0.12(+0.92%) |
Oct 15, 2015 | 12.66 | 13.16 | 12.49 | 13.11 | 149,645 | +0.50(+3.97%) |
Oct 14, 2015 | 12.44 | 12.74 | 12.40 | 12.61 | 171,569 | +0.12(+0.96%) |
Oct 13, 2015 | 12.33 | 12.58 | 12.31 | 12.49 | 187,300 | +0.05(+0.40%) |
Oct 12, 2015 | 12.20 | 12.63 | 12.12 | 12.44 | 206,085 | +0.22(+1.80%) |
Oct 09, 2015 | 12.93 | 12.99 | 12.12 | 12.22 | 418,505 | -0.71(-5.49%) |
Oct 08, 2015 | 11.67 | 13.21 | 11.67 | 12.93 | 508,680 | +1.26(+10.80%) |
Oct 07, 2015 | 11.10 | 12.00 | 11.06 | 11.67 | 838,336 | +0.67(+6.09%) |
Oct 06, 2015 | 10.80 | 11.24 | 10.77 | 11.00 | 630,556 | +0.20(+1.85%) |
Oct 05, 2015 | 10.68 | 10.90 | 10.62 | 10.80 | 394,055 | +0.19(+1.79%) |
Oct 02, 2015 | 10.04 | 10.65 | 9.857 | 10.61 | 249,275 | +0.44(+4.33%) |
Oct 01, 2015 | 10.21 | 10.37 | 10.02 | 10.17 | 187,572 | -0.05(-0.49%) |
Sep 30, 2015 | 10.31 | 10.31 | 9.750 | 10.22 | 167,838 | +0.00(+0.00%) |
Sep 29, 2015 | 10.26 | 10.30 | 10.03 | 10.22 | 148,628 | +0.03(+0.29%) |
Sep 28, 2015 | 10.67 | 10.67 | 10.17 | 10.19 | 116,644 | -0.61(-5.65%) |
Sep 25, 2015 | 11.11 | 11.11 | 10.59 | 10.80 | 248,404 | -0.15(-1.37%) |
Sep 24, 2015 | 10.90 | 10.98 | 10.77 | 10.95 | 244,225 | +0.07(+0.64%) |
Sep 23, 2015 | 11.30 | 11.30 | 10.86 | 10.88 | 184,596 | -0.39(-3.46%) |
Sep 22, 2015 | 11.39 | 11.45 | 11.21 | 11.27 | 286,920 | -0.28(-2.42%) |
Sep 21, 2015 | 11.47 | 11.87 | 11.20 | 11.55 | 299,421 | +0.17(+1.49%) |
Sep 18, 2015 | 11.69 | 11.69 | 11.21 | 11.38 | 372,044 | -0.52(-4.37%) |
Sep 17, 2015 | 11.82 | 12.22 | 11.77 | 11.90 | 137,711 | +0.00(+0.00%) |
Sep 16, 2015 | 11.76 | 12.07 | 11.68 | 11.90 | 99,632 | +0.15(+1.28%) |
Sep 15, 2015 | 11.59 | 11.79 | 11.35 | 11.75 | 217,737 | +0.24(+2.09%) |
Sep 14, 2015 | 11.55 | 11.67 | 11.11 | 11.51 | 147,660 | +0.07(+0.61%) |
Sep 11, 2015 | 12.71 | 12.71 | 11.13 | 11.44 | 480,667 | -1.45(-11.25%) |
Sep 10, 2015 | 12.91 | 13.04 | 12.62 | 12.89 | 254,676 | -0.12(-0.92%) |
Sep 09, 2015 | 12.82 | 13.10 | 12.55 | 13.01 | 266,864 | +0.33(+2.60%) |
Sep 08, 2015 | 12.59 | 12.75 | 12.33 | 12.68 | 217,034 | +0.22(+1.77%) |
Sep 04, 2015 | 12.16 | 12.46 | 12.46 | 12.46 | 152,600 | +0.11(+0.89%) |
Sep 03, 2015 | 12.47 | 12.55 | 12.26 | 12.35 | 172,873 | -0.11(-0.88%) |
Sep 02, 2015 | 12.50 | 12.53 | 12.22 | 12.46 | 294,326 | +0.11(+0.89%) |
Sep 01, 2015 | 12.70 | 12.98 | 12.29 | 12.35 | 192,729 | -0.65(-5.00%) |
Aug 31, 2015 | 12.81 | 13.06 | 12.69 | 13.00 | 127,991 | +0.05(+0.39%) |
Aug 28, 2015 | 12.34 | 13.27 | 12.29 | 12.95 | 404,095 | +0.58(+4.69%) |
Aug 27, 2015 | 11.78 | 12.53 | 11.54 | 12.37 | 497,786 | +0.75(+6.45%) |
Aug 26, 2015 | 11.12 | 11.68 | 10.87 | 11.62 | 597,691 | +0.81(+7.49%) |
Aug 25, 2015 | 11.54 | 11.54 | 10.76 | 10.81 | 323,722 | -0.28(-2.52%) |
Aug 24, 2015 | 10.93 | 11.59 | 10.93 | 11.09 | 198,902 | -0.53(-4.56%) |
Aug 21, 2015 | 11.60 | 12.05 | 11.40 | 11.62 | 359,507 | -0.44(-3.65%) |
Aug 20, 2015 | 12.09 | 12.28 | 11.90 | 12.06 | 251,042 | -0.02(-0.17%) |
Aug 19, 2015 | 12.40 | 12.40 | 11.87 | 12.08 | 156,333 | -0.24(-1.95%) |
Aug 18, 2015 | 12.38 | 12.80 | 12.28 | 12.32 | 160,811 | +0.22(+1.82%) |
Aug 17, 2015 | 12.08 | 12.19 | 11.95 | 12.10 | 312,100 | -0.01(-0.08%) |
Aug 14, 2015 | 12.01 | 12.13 | 11.90 | 12.11 | 134,336 | +0.06(+0.50%) |
Aug 13, 2015 | 12.21 | 12.35 | 11.80 | 12.05 | 569,790 | -0.17(-1.39%) |
Aug 12, 2015 | 11.54 | 12.25 | 11.35 | 12.22 | 400,512 | +0.50(+4.27%) |
Aug 11, 2015 | 12.87 | 12.98 | 11.36 | 11.72 | 835,373 | -1.67(-12.47%) |
Aug 10, 2015 | 13.36 | 13.58 | 12.92 | 13.39 | 247,373 | +0.11(+0.83%) |
Aug 07, 2015 | 13.39 | 13.90 | 13.02 | 13.28 | 270,896 | +0.18(+1.37%) |
Aug 06, 2015 | 13.00 | 13.23 | 12.22 | 13.10 | 454,793 | -0.01(-0.08%) |
Aug 05, 2015 | 15.55 | 16.43 | 12.67 | 13.11 | 1,090,400 | -4.00(-23.38%) |
Aug 04, 2015 | 17.20 | 17.67 | 17.11 | 17.11 | 312,500 | -0.12(-0.70%) |
Aug 03, 2015 | 18.02 | 18.17 | 17.11 | 17.23 | 253,357 | -0.85(-4.70%) |
Jul 31, 2015 | 18.10 | 18.41 | 17.97 | 18.08 | 121,066 | -0.05(-0.28%) |
Jul 30, 2015 | 18.38 | 18.50 | 17.86 | 18.13 | 147,593 | -0.40(-2.16%) |
Jul 29, 2015 | 18.33 | 18.95 | 18.30 | 18.53 | 109,803 | +0.17(+0.93%) |
Jul 28, 2015 | 18.00 | 18.50 | 17.67 | 18.36 | 150,655 | +0.36(+2.00%) |
Jul 27, 2015 | 18.04 | 18.05 | 17.60 | 18.00 | 137,831 | -0.15(-0.83%) |
Jul 24, 2015 | 18.41 | 18.41 | 17.80 | 18.15 | 131,342 | -0.33(-1.79%) |
Jul 23, 2015 | 19.22 | 19.22 | 18.23 | 18.48 | 190,432 | -0.72(-3.75%) |
Jul 22, 2015 | 19.27 | 19.50 | 19.15 | 19.20 | 92,061 | -0.18(-0.93%) |
Jul 21, 2015 | 19.38 | 19.91 | 19.32 | 19.38 | 64,485 | -0.07(-0.36%) |
Jul 20, 2015 | 19.63 | 19.63 | 19.29 | 19.45 | 92,040 | -0.14(-0.71%) |
Jul 17, 2015 | 19.60 | 19.64 | 19.19 | 19.59 | 153,889 | +0.02(+0.10%) |
Jul 16, 2015 | 19.32 | 19.66 | 19.19 | 19.57 | 99,722 | +0.35(+1.82%) |
Jul 15, 2015 | 19.12 | 19.27 | 19.01 | 19.22 | 65,946 | +0.05(+0.26%) |
Jul 14, 2015 | 19.05 | 19.48 | 19.00 | 19.17 | 102,142 | +0.13(+0.68%) |
Jul 13, 2015 | 18.86 | 19.08 | 18.86 | 19.04 | 121,916 | +0.26(+1.38%) |
Jul 10, 2015 | 18.38 | 18.80 | 18.30 | 18.78 | 80,723 | +0.55(+3.02%) |
Jul 09, 2015 | 18.27 | 18.49 | 18.09 | 18.23 | 148,330 | +0.10(+0.55%) |
Jul 08, 2015 | 17.83 | 18.31 | 17.55 | 18.13 | 230,863 | +0.08(+0.44%) |
Jul 07, 2015 | 17.95 | 18.29 | 17.64 | 18.05 | 153,249 | +0.07(+0.39%) |
Jul 06, 2015 | 18.15 | 18.66 | 17.90 | 17.98 | 190,484 | -0.30(-1.64%) |
Jul 02, 2015 | 19.04 | 18.28 | 18.28 | 18.28 | 168,400 | -0.71(-3.74%) |
Jul 01, 2015 | 18.67 | 19.13 | 18.14 | 18.99 | 267,666 | +0.31(+1.66%) |
Jun 30, 2015 | 19.02 | 19.02 | 18.64 | 18.68 | 149,998 | -0.14(-0.74%) |
Jun 29, 2015 | 19.21 | 19.31 | 18.76 | 18.82 | 331,801 | -0.55(-2.84%) |
Jun 26, 2015 | 19.51 | 19.66 | 19.16 | 19.37 | 660,052 | -0.13(-0.67%) |
Jun 25, 2015 | 19.81 | 19.78 | 18.81 | 19.50 | 559,507 | -0.28(-1.42%) |
Jun 24, 2015 | 19.80 | 20.06 | 19.72 | 19.78 | 451,631 | -0.15(-0.75%) |
Jun 23, 2015 | 19.57 | 20.14 | 19.49 | 19.93 | 157,656 | +0.36(+1.84%) |
Jun 22, 2015 | 19.20 | 19.65 | 19.20 | 19.57 | 294,844 | +0.53(+2.78%) |
Jun 19, 2015 | 18.90 | 19.10 | 18.66 | 19.04 | 175,863 | +0.21(+1.12%) |
Jun 18, 2015 | 19.01 | 19.01 | 18.62 | 18.83 | 120,836 | -0.13(-0.69%) |
Jun 17, 2015 | 18.85 | 19.18 | 18.70 | 18.96 | 197,252 | +0.17(+0.90%) |
Jun 16, 2015 | 19.18 | 19.34 | 18.75 | 18.79 | 143,495 | -0.48(-2.49%) |
Jun 15, 2015 | 18.63 | 19.31 | 18.55 | 19.27 | 120,334 | +0.42(+2.23%) |
Jun 12, 2015 | 18.71 | 19.29 | 18.57 | 18.85 | 173,288 | -0.14(-0.74%) |
Jun 11, 2015 | 19.29 | 19.45 | 18.88 | 18.99 | 364,574 | -0.29(-1.50%) |
Jun 10, 2015 | 18.80 | 19.42 | 18.80 | 19.28 | 186,834 | +0.62(+3.32%) |
Jun 09, 2015 | 19.02 | 19.20 | 18.64 | 18.66 | 184,290 | -0.34(-1.79%) |
Jun 08, 2015 | 19.34 | 19.34 | 18.91 | 19.00 | 325,010 | -0.42(-2.16%) |
Jun 05, 2015 | 19.10 | 19.10 | 18.96 | 19.42 | 136,085 | +0.37(+1.94%) |
Jun 04, 2015 | 19.13 | 19.44 | 18.91 | 19.05 | 189,093 | -0.16(-0.83%) |
Jun 03, 2015 | 19.38 | 19.47 | 19.12 | 19.21 | 208,986 | -0.11(-0.57%) |
Jun 02, 2015 | 19.61 | 19.68 | 19.18 | 19.32 | 227,380 | -0.28(-1.43%) |
Jun 01, 2015 | 19.50 | 20.10 | 19.17 | 19.60 | 208,201 | +0.10(+0.51%) |
May 29, 2015 | 19.80 | 20.29 | 19.29 | 19.50 | 245,236 | +0.00(+0.00%) |
May 28, 2015 | 19.65 | 19.82 | 18.72 | 19.50 | 731,942 | -0.25(-1.27%) |
May 27, 2015 | 19.41 | 19.81 | 19.36 | 19.75 | 132,824 | +0.32(+1.65%) |
May 26, 2015 | 20.07 | 20.26 | 19.23 | 19.43 | 114,103 | -0.73(-3.62%) |
May 22, 2015 | 19.45 | 20.16 | 20.16 | 20.16 | 181,800 | +0.68(+3.49%) |
May 21, 2015 | 19.31 | 19.56 | 19.30 | 19.48 | 77,631 | +0.10(+0.52%) |
May 20, 2015 | 19.64 | 19.76 | 19.27 | 19.38 | 112,624 | -0.18(-0.92%) |
May 19, 2015 | 19.58 | 19.84 | 19.21 | 19.56 | 134,638 | +0.00(+0.00%) |
May 18, 2015 | 20.00 | 20.28 | 19.49 | 19.56 | 179,043 | -0.41(-2.05%) |
May 15, 2015 | 20.02 | 20.32 | 19.89 | 19.97 | 266,564 | -0.02(-0.10%) |
May 14, 2015 | 19.71 | 20.37 | 19.71 | 19.99 | 194,170 | +0.47(+2.41%) |
May 13, 2015 | 19.22 | 19.67 | 19.06 | 19.52 | 111,205 | +0.32(+1.67%) |
May 12, 2015 | 19.48 | 19.72 | 19.19 | 19.20 | 158,155 | -0.34(-1.74%) |
May 11, 2015 | 19.04 | 19.80 | 18.94 | 19.54 | 260,880 | +0.54(+2.84%) |
May 08, 2015 | 20.31 | 20.31 | 18.99 | 19.00 | 233,460 | -1.06(-5.28%) |
May 07, 2015 | 19.11 | 20.45 | 19.01 | 20.06 | 409,650 | +0.86(+4.48%) |
May 06, 2015 | 18.92 | 19.35 | 18.84 | 19.20 | 391,757 | +0.29(+1.53%) |
May 05, 2015 | 18.93 | 19.08 | 18.45 | 18.91 | 134,767 | +0.04(+0.21%) |
May 04, 2015 | 18.85 | 19.00 | 18.80 | 18.87 | 75,396 | +0.13(+0.69%) |
May 01, 2015 | 18.48 | 19.01 | 18.48 | 18.74 | 91,695 | +0.23(+1.24%) |
Apr 30, 2015 | 18.75 | 19.34 | 18.50 | 18.51 | 144,811 | -0.24(-1.28%) |
Apr 29, 2015 | 18.91 | 19.08 | 18.65 | 18.75 | 133,218 | -0.25(-1.32%) |
Apr 28, 2015 | 19.20 | 19.39 | 18.86 | 19.00 | 153,672 | -0.23(-1.20%) |
Apr 27, 2015 | 19.45 | 19.66 | 19.03 | 19.23 | 80,727 | -0.10(-0.52%) |
Apr 24, 2015 | 19.61 | 19.88 | 19.15 | 19.33 | 57,067 | -0.33(-1.68%) |
Apr 23, 2015 | 19.52 | 19.84 | 19.25 | 19.66 | 44,322 | +0.12(+0.61%) |
Apr 22, 2015 | 19.18 | 19.64 | 18.99 | 19.54 | 73,682 | +0.31(+1.61%) |
Apr 21, 2015 | 20.04 | 20.22 | 18.88 | 19.23 | 166,143 | -0.71(-3.56%) |
Apr 20, 2015 | 18.73 | 20.55 | 18.65 | 19.94 | 270,952 | +1.30(+6.97%) |
Apr 17, 2015 | 19.82 | 19.89 | 18.61 | 18.64 | 339,025 | -1.37(-6.85%) |
Apr 16, 2015 | 20.25 | 20.69 | 19.88 | 20.01 | 150,929 | -0.24(-1.19%) |
Apr 15, 2015 | 19.17 | 20.48 | 19.16 | 20.25 | 205,721 | +1.11(+5.80%) |
Apr 14, 2015 | 19.70 | 19.74 | 19.06 | 19.14 | 167,254 | -0.54(-2.74%) |
Apr 13, 2015 | 20.27 | 20.39 | 19.44 | 19.68 | 140,135 | -0.56(-2.77%) |
Apr 10, 2015 | 20.33 | 20.57 | 20.18 | 20.24 | 58,074 | +0.00(+0.00%) |
Apr 09, 2015 | 20.43 | 20.77 | 19.99 | 20.24 | 104,759 | -0.22(-1.08%) |
Apr 08, 2015 | 20.58 | 20.78 | 20.17 | 20.46 | 183,730 | -0.08(-0.39%) |
Apr 07, 2015 | 20.37 | 20.62 | 20.26 | 20.54 | 105,513 | +0.14(+0.69%) |
Apr 06, 2015 | 20.72 | 20.78 | 20.10 | 20.40 | 135,300 | -0.42(-2.02%) |
Apr 02, 2015 | 20.26 | 20.82 | 20.82 | 20.82 | 275,000 | +0.54(+2.66%) |
Apr 01, 2015 | 19.61 | 20.34 | 19.52 | 20.28 | 208,301 | +0.59(+3.00%) |
Mar 31, 2015 | 19.69 | 19.79 | 19.18 | 19.69 | 148,880 | -0.08(-0.40%) |
Mar 30, 2015 | 19.24 | 19.80 | 18.93 | 19.77 | 153,887 | +0.61(+3.18%) |
Mar 27, 2015 | 19.45 | 19.69 | 18.70 | 19.16 | 400,558 | -0.36(-1.84%) |
Mar 26, 2015 | 23.58 | 23.58 | 19.16 | 19.52 | 1,843,087 | -4.28(-17.98%) |
Mar 25, 2015 | 24.43 | 24.51 | 23.73 | 23.80 | 148,583 | -0.69(-2.82%) |
Mar 24, 2015 | 24.45 | 24.65 | 24.33 | 24.49 | 111,076 | +0.02(+0.08%) |
Mar 23, 2015 | 23.70 | 24.60 | 23.70 | 24.47 | 153,584 | +0.80(+3.38%) |
Mar 20, 2015 | 23.25 | 23.78 | 23.14 | 23.67 | 274,100 | +0.53(+2.29%) |
Mar 19, 2015 | 23.21 | 23.35 | 23.11 | 23.14 | 115,647 | -0.10(-0.43%) |
Mar 18, 2015 | 22.90 | 23.28 | 22.86 | 23.24 | 129,645 | +0.25(+1.09%) |
Mar 17, 2015 | 22.86 | 23.06 | 22.67 | 22.99 | 196,514 | +0.00(+0.00%) |
Mar 16, 2015 | 23.03 | 23.03 | 22.85 | 22.99 | 159,142 | -0.01(-0.04%) |
Mar 13, 2015 | 23.03 | 23.15 | 22.90 | 23.00 | 132,936 | +0.01(+0.04%) |
Mar 12, 2015 | 23.00 | 23.00 | 22.78 | 22.99 | 112,665 | +0.09(+0.39%) |
Mar 11, 2015 | 22.61 | 22.95 | 22.25 | 22.90 | 210,119 | +0.10(+0.44%) |
Mar 10, 2015 | 22.79 | 23.06 | 22.59 | 22.80 | 172,942 | -0.15(-0.65%) |
Mar 09, 2015 | 23.34 | 23.40 | 22.63 | 22.95 | 184,282 | -0.39(-1.67%) |
Mar 06, 2015 | 23.50 | 23.82 | 23.29 | 23.34 | 126,656 | -0.29(-1.23%) |
Mar 05, 2015 | 23.50 | 23.66 | 23.41 | 23.63 | 45,590 | +0.14(+0.60%) |
Mar 04, 2015 | 23.68 | 24.05 | 23.38 | 23.49 | 223,936 | -0.24(-1.01%) |
Mar 03, 2015 | 23.12 | 23.87 | 23.00 | 23.73 | 369,592 | +0.55(+2.37%) |
Mar 02, 2015 | 23.09 | 23.26 | 22.86 | 23.18 | 219,327 | +0.09(+0.39%) |
Feb 27, 2015 | 23.16 | 23.32 | 22.88 | 23.09 | 171,463 | +0.01(+0.04%) |
Feb 26, 2015 | 23.35 | 23.50 | 23.03 | 23.08 | 64,961 | -0.26(-1.11%) |
Feb 25, 2015 | 23.01 | 23.37 | 22.78 | 23.34 | 73,626 | +0.28(+1.21%) |
Feb 24, 2015 | 23.32 | 23.45 | 22.94 | 23.06 | 130,038 | -0.23(-0.99%) |
Feb 23, 2015 | 23.25 | 23.29 | 22.88 | 23.29 | 116,888 | +0.04(+0.17%) |
Feb 20, 2015 | 22.91 | 23.30 | 22.77 | 23.25 | 140,336 | +0.36(+1.57%) |
Feb 19, 2015 | 22.19 | 23.18 | 22.10 | 22.89 | 329,620 | +0.68(+3.06%) |
Feb 18, 2015 | 22.23 | 22.33 | 22.17 | 22.21 | 162,212 | +0.05(+0.23%) |
Feb 17, 2015 | 22.30 | 22.33 | 22.11 | 22.16 | 154,820 | -0.14(-0.63%) |
Feb 13, 2015 | 22.00 | 22.30 | 22.30 | 22.30 | 272,000 | +0.35(+1.59%) |
Feb 12, 2015 | 22.07 | 22.22 | 21.87 | 21.95 | 204,589 | -0.04(-0.18%) |
Feb 11, 2015 | 21.91 | 22.33 | 21.90 | 21.99 | 247,560 | +0.00(+0.00%) |
Feb 10, 2015 | 21.88 | 22.12 | 21.69 | 21.99 | 126,456 | +0.18(+0.83%) |
Feb 09, 2015 | 21.74 | 22.00 | 21.42 | 21.81 | 266,438 | -0.06(-0.27%) |
Feb 06, 2015 | 22.27 | 22.54 | 21.79 | 21.87 | 673,635 | -0.33(-1.49%) |
Feb 05, 2015 | 22.26 | 22.33 | 22.09 | 22.20 | 387,480 | +0.06(+0.27%) |
Feb 04, 2015 | 22.86 | 22.92 | 21.86 | 22.14 | 916,347 | +1.58(+7.68%) |
Feb 03, 2015 | 20.00 | 20.93 | 19.99 | 20.56 | 484,808 | +0.51(+2.54%) |
Feb 02, 2015 | 19.33 | 20.11 | 19.17 | 20.05 | 531,276 | +0.80(+4.16%) |
Jan 30, 2015 | 19.00 | 19.35 | 18.62 | 19.25 | 284,810 | +0.18(+0.94%) |
Jan 29, 2015 | 18.96 | 19.54 | 18.75 | 19.07 | 296,487 | +0.07(+0.37%) |
Jan 28, 2015 | 20.00 | 20.00 | 18.37 | 19.00 | 399,227 | -0.92(-4.62%) |
Jan 27, 2015 | 20.00 | 20.18 | 19.79 | 19.92 | 132,618 | -0.23(-1.14%) |
Jan 26, 2015 | 19.65 | 20.30 | 19.59 | 20.15 | 194,676 | +0.41(+2.08%) |
Jan 23, 2015 | 19.44 | 19.87 | 19.29 | 19.74 | 226,599 | +0.33(+1.70%) |
Jan 22, 2015 | 19.31 | 19.73 | 19.08 | 19.41 | 238,881 | +0.24(+1.25%) |
Jan 21, 2015 | 20.10 | 20.28 | 18.97 | 19.17 | 268,546 | -1.04(-5.15%) |
Jan 20, 2015 | 20.56 | 20.81 | 19.90 | 20.21 | 168,017 | -0.35(-1.70%) |
Jan 16, 2015 | 20.08 | 21.12 | 19.99 | 20.56 | 136,255 | +0.36(+1.78%) |
Jan 15, 2015 | 20.18 | 20.67 | 19.93 | 20.20 | 93,796 | +0.01(+0.05%) |
Jan 14, 2015 | 19.94 | 20.84 | 19.75 | 20.19 | 240,300 | +0.09(+0.45%) |
Jan 13, 2015 | 19.99 | 20.56 | 19.80 | 20.10 | 263,543 | +0.21(+1.06%) |
Jan 12, 2015 | 20.94 | 21.00 | 19.54 | 19.89 | 304,317 | -1.04(-4.97%) |
Jan 09, 2015 | 21.45 | 21.45 | 20.91 | 20.93 | 82,343 | -0.58(-2.70%) |
Jan 08, 2015 | 21.51 | 21.77 | 21.19 | 21.51 | 101,344 | +0.10(+0.47%) |
Jan 07, 2015 | 21.46 | 21.63 | 20.86 | 21.41 | 175,513 | +0.16(+0.75%) |
Jan 06, 2015 | 22.43 | 22.63 | 20.17 | 21.25 | 341,566 | -1.18(-5.26%) |
Jan 05, 2015 | 22.74 | 23.00 | 22.41 | 22.43 | 137,392 | -0.39(-1.71%) |
Jan 02, 2015 | 22.31 | 23.16 | 22.23 | 22.82 | 126,085 | +0.56(+2.52%) |
Dec 31, 2014 | 22.22 | 22.26 | 22.26 | 22.26 | 82,700 | +0.04(+0.18%) |
Dec 30, 2014 | 21.92 | 22.36 | 21.85 | 22.22 | 174,382 | +0.29(+1.32%) |
Dec 29, 2014 | 22.00 | 22.07 | 21.82 | 21.93 | 133,760 | +0.04(+0.18%) |
Dec 26, 2014 | 21.97 | 22.13 | 21.84 | 21.89 | 78,746 | +0.04(+0.18%) |
Dec 24, 2014 | 21.87 | 21.85 | 21.85 | 21.85 | 45,600 | -0.04(-0.18%) |
Dec 23, 2014 | 21.94 | 22.03 | 21.73 | 21.89 | 164,737 | +0.07(+0.32%) |
Dec 22, 2014 | 21.92 | 22.00 | 21.43 | 21.82 | 154,010 | -0.14(-0.64%) |
Dec 19, 2014 | 22.04 | 22.21 | 21.71 | 21.96 | 719,583 | -0.15(-0.68%) |
Dec 18, 2014 | 22.32 | 22.41 | 21.71 | 22.11 | 222,857 | +0.11(+0.50%) |
Dec 17, 2014 | 21.96 | 22.21 | 21.66 | 22.00 | 201,511 | +0.15(+0.69%) |
Dec 16, 2014 | 22.70 | 22.97 | 21.77 | 21.85 | 330,580 | -0.82(-3.62%) |
Dec 15, 2014 | 23.08 | 23.26 | 22.20 | 22.67 | 254,362 | -0.37(-1.61%) |
Dec 12, 2014 | 21.73 | 23.55 | 21.73 | 23.04 | 460,628 | +0.64(+2.86%) |
Dec 11, 2014 | 22.18 | 23.19 | 22.05 | 22.40 | 201,936 | +0.43(+1.96%) |
Dec 10, 2014 | 22.00 | 22.56 | 21.80 | 21.97 | 233,861 | -0.11(-0.50%) |
Dec 09, 2014 | 21.95 | 22.54 | 21.70 | 22.08 | 346,908 | -0.02(-0.09%) |
Dec 08, 2014 | 22.23 | 22.91 | 21.94 | 22.10 | 418,611 | -0.13(-0.58%) |
Dec 05, 2014 | 21.85 | 22.50 | 21.76 | 22.23 | 827,120 | +0.27(+1.23%) |
Dec 04, 2014 | 22.17 | 22.43 | 21.67 | 21.96 | 486,938 | -0.21(-0.95%) |
Dec 03, 2014 | 22.79 | 23.57 | 21.50 | 22.17 | 616,923 | -0.68(-2.98%) |
Dec 02, 2014 | 22.80 | 23.34 | 22.28 | 22.85 | 507,096 | +0.15(+0.66%) |
Dec 01, 2014 | 22.92 | 23.39 | 22.39 | 22.70 | 491,010 | -0.29(-1.26%) |
Nov 28, 2014 | 23.35 | 23.63 | 22.05 | 22.99 | 291,548 | +0.13(+0.57%) |
Nov 26, 2014 | 22.37 | 22.86 | 22.86 | 22.86 | 521,400 | +0.56(+2.51%) |
Nov 25, 2014 | 23.04 | 23.62 | 21.66 | 22.30 | 1,021,946 | -0.66(-2.87%) |
Nov 24, 2014 | 22.91 | 23.99 | 22.87 | 22.96 | 408,087 | -0.41(-1.75%) |
Nov 21, 2014 | 24.00 | 24.08 | 23.03 | 23.37 | 574,253 | -0.05(-0.21%) |
Nov 20, 2014 | 23.69 | 24.31 | 23.36 | 23.42 | 340,810 | -0.27(-1.14%) |
Nov 19, 2014 | 23.89 | 24.28 | 23.10 | 23.69 | 1,007,217 | -0.30(-1.25%) |
Nov 18, 2014 | 24.27 | 24.67 | 23.54 | 23.99 | 545,326 | -0.28(-1.15%) |
Nov 17, 2014 | 25.62 | 26.25 | 24.05 | 24.27 | 472,393 | -0.85(-3.38%) |
Nov 14, 2014 | 26.85 | 27.28 | 24.68 | 25.12 | 683,235 | -1.83(-6.79%) |
Nov 13, 2014 | 31.57 | 32.10 | 26.95 | 26.95 | 608,342 | -3.56(-11.67%) |
Nov 12, 2014 | 31.35 | 31.70 | 30.29 | 30.51 | 173,142 | -0.57(-1.83%) |
Nov 11, 2014 | 30.71 | 31.08 | 30.71 | 31.08 | 400 | +0.90(+2.98%) |
Nov 06, 2014 | 30.18 | 30.18 | 30.18 | 0 | +0.47(+1.58%) | |
Nov 05, 2014 | 28.77 | 29.71 | 28.75 | 29.71 | 1,109 | +1.28(+4.50%) |