Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.03 | 23.34 | 22.74 | 23.06 | 30,287 | -0.07(-0.29%) |
Nov 27, 2015 | 23.29 | 23.29 | 22.94 | 23.12 | 3,893 | -0.08(-0.33%) |
Nov 25, 2015 | 22.65 | 23.20 | 23.20 | 23.20 | 31,384 | +0.47(+2.05%) |
Nov 24, 2015 | 22.62 | 22.79 | 22.62 | 22.73 | 17,520 | -0.13(-0.58%) |
Nov 23, 2015 | 22.79 | 23.00 | 21.50 | 22.86 | 20,892 | +0.19(+0.84%) |
Nov 20, 2015 | 22.25 | 22.77 | 22.10 | 22.67 | 31,943 | +0.46(+2.06%) |
Nov 19, 2015 | 22.57 | 22.57 | 21.34 | 22.22 | 11,854 | -0.28(-1.23%) |
Nov 18, 2015 | 22.24 | 22.54 | 22.04 | 22.49 | 18,483 | +0.30(+1.33%) |
Nov 17, 2015 | 21.74 | 22.49 | 21.69 | 22.20 | 15,278 | +0.27(+1.22%) |
Nov 16, 2015 | 22.02 | 22.39 | 21.65 | 21.93 | 26,509 | -0.18(-0.82%) |
Nov 13, 2015 | 21.84 | 22.34 | 21.81 | 22.11 | 24,869 | +0.15(+0.69%) |
Nov 12, 2015 | 22.33 | 22.46 | 21.88 | 21.96 | 19,569 | -0.49(-2.16%) |
Nov 11, 2015 | 22.78 | 22.96 | 22.43 | 22.45 | 18,666 | -0.26(-1.13%) |
Nov 10, 2015 | 22.15 | 22.75 | 22.06 | 22.70 | 31,716 | +0.70(+3.16%) |
Nov 09, 2015 | 22.97 | 23.06 | 21.91 | 22.01 | 29,375 | -0.92(-4.03%) |
Nov 06, 2015 | 22.43 | 23.12 | 22.06 | 22.93 | 53,171 | +0.49(+2.16%) |
Nov 05, 2015 | 22.31 | 22.54 | 22.21 | 22.45 | 22,428 | +0.10(+0.47%) |
Nov 04, 2015 | 22.07 | 22.49 | 21.93 | 22.34 | 31,691 | +0.26(+1.16%) |
Nov 03, 2015 | 21.81 | 22.18 | 21.54 | 22.08 | 39,020 | +0.26(+1.18%) |
Nov 02, 2015 | 21.72 | 21.86 | 21.41 | 21.83 | 22,997 | +0.12(+0.57%) |
Oct 30, 2015 | 22.72 | 22.94 | 21.62 | 21.70 | 23,938 | -0.92(-4.08%) |
Oct 29, 2015 | 22.69 | 22.91 | 22.54 | 22.63 | 20,249 | -0.29(-1.25%) |
Oct 28, 2015 | 22.46 | 22.91 | 22.46 | 22.91 | 62,490 | +0.49(+2.17%) |
Oct 27, 2015 | 22.18 | 22.85 | 22.18 | 22.43 | 40,158 | +0.03(+0.13%) |
Oct 26, 2015 | 22.43 | 22.63 | 22.11 | 22.40 | 87,578 | -0.18(-0.80%) |
Oct 23, 2015 | 22.39 | 22.66 | 22.39 | 22.58 | 33,679 | +0.24(+1.07%) |
Oct 22, 2015 | 22.10 | 22.55 | 21.91 | 22.34 | 49,475 | +0.48(+2.18%) |
Oct 21, 2015 | 21.68 | 22.76 | 21.66 | 21.86 | 117,268 | +0.34(+1.59%) |
Oct 20, 2015 | 20.63 | 21.48 | 20.37 | 21.52 | 33,082 | +0.81(+3.91%) |
Oct 19, 2015 | 20.85 | 20.85 | 20.30 | 20.71 | 33,664 | +0.10(+0.51%) |
Oct 16, 2015 | 20.68 | 20.68 | 20.05 | 20.61 | 16,689 | -0.08(-0.37%) |
Oct 15, 2015 | 20.21 | 20.75 | 20.07 | 20.68 | 46,345 | +0.55(+2.75%) |
Oct 14, 2015 | 21.13 | 21.44 | 20.09 | 20.13 | 54,837 | -1.07(-5.03%) |
Oct 13, 2015 | 21.36 | 21.54 | 21.19 | 21.20 | 14,506 | -0.24(-1.11%) |
Oct 12, 2015 | 21.15 | 21.44 | 20.94 | 21.44 | 16,770 | +0.31(+1.49%) |
Oct 09, 2015 | 21.15 | 21.16 | 20.83 | 21.12 | 12,836 | +0.11(+0.54%) |
Oct 08, 2015 | 20.52 | 21.17 | 20.30 | 21.01 | 36,228 | +0.46(+2.23%) |
Oct 07, 2015 | 20.30 | 20.55 | 20.14 | 20.55 | 27,875 | +0.29(+1.41%) |
Oct 06, 2015 | 20.47 | 20.49 | 20.01 | 20.26 | 33,140 | -0.14(-0.70%) |
Oct 05, 2015 | 20.58 | 21.00 | 20.29 | 20.41 | 17,562 | -0.07(-0.33%) |
Oct 02, 2015 | 20.46 | 20.91 | 20.02 | 20.47 | 43,186 | -0.14(-0.69%) |
Oct 01, 2015 | 20.88 | 20.88 | 20.02 | 20.62 | 58,852 | -0.22(-1.05%) |
Sep 30, 2015 | 20.72 | 20.85 | 20.16 | 20.84 | 38,917 | +0.27(+1.30%) |
Sep 29, 2015 | 20.14 | 20.80 | 20.14 | 20.57 | 28,863 | -0.10(-0.46%) |
Sep 28, 2015 | 20.75 | 20.81 | 20.29 | 20.66 | 41,602 | -0.13(-0.64%) |
Sep 25, 2015 | 21.35 | 21.35 | 20.79 | 20.80 | 12,576 | -0.42(-1.98%) |
Sep 24, 2015 | 21.00 | 21.44 | 20.91 | 21.22 | 18,347 | +0.24(+1.14%) |
Sep 23, 2015 | 20.84 | 21.09 | 20.73 | 20.98 | 18,659 | +0.10(+0.50%) |
Sep 22, 2015 | 20.59 | 20.99 | 19.95 | 20.87 | 13,068 | +0.11(+0.55%) |
Sep 21, 2015 | 20.78 | 21.02 | 20.57 | 20.76 | 23,697 | +0.20(+0.97%) |
Sep 18, 2015 | 20.63 | 20.71 | 20.02 | 20.56 | 49,352 | -0.31(-1.51%) |
Sep 17, 2015 | 20.99 | 21.30 | 20.79 | 20.87 | 48,325 | -0.20(-0.95%) |
Sep 16, 2015 | 21.02 | 21.15 | 20.88 | 21.07 | 24,757 | +0.10(+0.45%) |
Sep 15, 2015 | 20.95 | 20.99 | 20.83 | 20.98 | 19,416 | +0.05(+0.23%) |
Sep 14, 2015 | 20.26 | 20.96 | 20.26 | 20.93 | 20,789 | +0.73(+3.63%) |
Sep 11, 2015 | 20.44 | 20.81 | 20.19 | 20.20 | 20,452 | -0.37(-1.81%) |
Sep 10, 2015 | 20.34 | 20.66 | 20.30 | 20.57 | 15,941 | +0.28(+1.36%) |
Sep 09, 2015 | 20.13 | 20.44 | 19.77 | 20.29 | 43,205 | +0.16(+0.80%) |
Sep 08, 2015 | 20.01 | 20.29 | 19.96 | 20.13 | 14,676 | +0.17(+0.86%) |
Sep 04, 2015 | 19.79 | 19.96 | 19.96 | 19.96 | 58,675 | +0.00(+0.00%) |
Sep 03, 2015 | 20.41 | 20.41 | 19.84 | 19.96 | 19,877 | -0.48(-2.33%) |
Sep 02, 2015 | 20.54 | 20.72 | 20.36 | 20.44 | 17,263 | +0.06(+0.28%) |
Sep 01, 2015 | 20.40 | 20.64 | 20.30 | 20.38 | 42,297 | -0.30(-1.47%) |
Aug 31, 2015 | 19.78 | 20.70 | 19.74 | 20.68 | 41,952 | +0.81(+4.07%) |
Aug 28, 2015 | 19.72 | 19.88 | 19.67 | 19.87 | 27,974 | -0.01(-0.05%) |
Aug 27, 2015 | 19.94 | 19.99 | 19.67 | 19.88 | 24,062 | +0.00(+0.00%) |
Aug 26, 2015 | 19.93 | 19.93 | 19.58 | 19.88 | 19,124 | +0.29(+1.46%) |
Aug 25, 2015 | 19.82 | 19.94 | 19.47 | 19.60 | 52,162 | +0.07(+0.34%) |
Aug 24, 2015 | 20.00 | 20.41 | 19.06 | 19.53 | 58,213 | -0.65(-3.21%) |
Aug 21, 2015 | 19.83 | 20.27 | 18.65 | 20.18 | 48,675 | +0.03(+0.14%) |
Aug 20, 2015 | 20.39 | 20.40 | 20.15 | 20.15 | 32,867 | -0.25(-1.21%) |
Aug 19, 2015 | 20.20 | 20.53 | 20.20 | 20.40 | 16,095 | +0.04(+0.19%) |
Aug 18, 2015 | 20.69 | 20.69 | 20.23 | 20.36 | 9,452 | -0.32(-1.57%) |
Aug 17, 2015 | 20.44 | 20.70 | 20.43 | 20.68 | 17,413 | +0.21(+1.02%) |
Aug 14, 2015 | 20.25 | 20.47 | 20.21 | 20.47 | 7,450 | +0.26(+1.27%) |
Aug 13, 2015 | 20.16 | 20.29 | 20.15 | 20.22 | 18,663 | +0.06(+0.28%) |
Aug 12, 2015 | 20.13 | 20.27 | 20.10 | 20.16 | 11,053 | -0.16(-0.80%) |
Aug 11, 2015 | 20.34 | 20.42 | 20.15 | 20.32 | 27,131 | -0.01(-0.05%) |
Aug 10, 2015 | 20.34 | 20.46 | 20.24 | 20.33 | 26,582 | +0.07(+0.33%) |
Aug 07, 2015 | 20.29 | 20.47 | 20.24 | 20.26 | 20,451 | -0.14(-0.70%) |
Aug 06, 2015 | 20.56 | 20.56 | 20.30 | 20.41 | 22,384 | -0.03(-0.14%) |
Aug 05, 2015 | 20.36 | 20.59 | 20.36 | 20.44 | 18,009 | +0.11(+0.56%) |
Aug 04, 2015 | 20.58 | 20.64 | 20.18 | 20.32 | 25,332 | -0.34(-1.66%) |
Aug 03, 2015 | 20.49 | 20.66 | 20.44 | 20.66 | 33,101 | +0.12(+0.60%) |
Jul 31, 2015 | 20.54 | 20.83 | 20.38 | 20.54 | 40,049 | -0.01(-0.05%) |
Jul 30, 2015 | 20.49 | 20.58 | 20.41 | 20.55 | 38,906 | +0.01(+0.05%) |
Jul 29, 2015 | 20.74 | 20.74 | 20.40 | 20.54 | 35,096 | -0.11(-0.55%) |
Jul 28, 2015 | 20.94 | 21.03 | 20.33 | 20.65 | 58,049 | -0.58(-2.74%) |
Jul 27, 2015 | 21.49 | 21.64 | 20.93 | 21.24 | 44,862 | -0.41(-1.89%) |
Jul 24, 2015 | 21.13 | 22.13 | 21.13 | 21.65 | 43,685 | +0.33(+1.56%) |
Jul 23, 2015 | 21.56 | 21.72 | 21.00 | 21.31 | 34,765 | -0.18(-0.84%) |
Jul 22, 2015 | 21.29 | 21.85 | 21.28 | 21.49 | 25,341 | +0.17(+0.80%) |
Jul 21, 2015 | 21.59 | 21.71 | 21.28 | 21.32 | 48,629 | -0.26(-1.19%) |
Jul 20, 2015 | 21.69 | 21.89 | 21.36 | 21.58 | 27,063 | -0.27(-1.22%) |
Jul 17, 2015 | 21.75 | 21.92 | 21.53 | 21.85 | 23,415 | +0.04(+0.17%) |
Jul 16, 2015 | 21.45 | 21.96 | 21.09 | 21.81 | 45,113 | +0.30(+1.42%) |
Jul 15, 2015 | 21.39 | 21.68 | 21.35 | 21.50 | 42,487 | -0.07(-0.31%) |
Jul 14, 2015 | 20.82 | 21.73 | 20.82 | 21.57 | 54,920 | +0.66(+3.14%) |
Jul 13, 2015 | 20.91 | 20.94 | 20.86 | 20.91 | 42,339 | +0.00(+0.00%) |
Jul 10, 2015 | 20.70 | 20.91 | 20.50 | 20.91 | 46,393 | +0.35(+1.71%) |
Jul 09, 2015 | 20.71 | 20.79 | 20.44 | 20.56 | 37,391 | -0.10(-0.51%) |
Jul 08, 2015 | 20.75 | 20.79 | 20.27 | 20.66 | 77,631 | -0.29(-1.36%) |
Jul 07, 2015 | 20.93 | 20.97 | 20.33 | 20.95 | 72,062 | -0.08(-0.36%) |
Jul 06, 2015 | 20.63 | 21.09 | 20.34 | 21.03 | 51,212 | +0.18(+0.87%) |
Jul 02, 2015 | 20.87 | 20.84 | 20.84 | 20.84 | 69,171 | -0.02(-0.09%) |
Jul 01, 2015 | 20.86 | 20.89 | 20.68 | 20.86 | 58,107 | +0.13(+0.64%) |
Jun 30, 2015 | 20.76 | 20.84 | 20.57 | 20.73 | 82,225 | +0.03(+0.14%) |
Jun 29, 2015 | 20.68 | 20.96 | 20.36 | 20.70 | 185,831 | +0.02(+0.09%) |
Jun 26, 2015 | 20.66 | 20.96 | 20.30 | 20.68 | 1,520,167 | +0.01(+0.05%) |
Jun 25, 2015 | 20.74 | 20.95 | 20.53 | 20.67 | 54,822 | -0.24(-1.14%) |
Jun 24, 2015 | 20.96 | 20.96 | 20.68 | 20.91 | 108,769 | -0.03(-0.14%) |
Jun 23, 2015 | 20.95 | 20.96 | 20.69 | 20.94 | 36,312 | +0.02(+0.09%) |
Jun 22, 2015 | 20.64 | 20.99 | 20.63 | 20.92 | 42,192 | -0.05(-0.23%) |
Jun 19, 2015 | 20.51 | 21.29 | 20.51 | 20.97 | 257,048 | +0.32(+1.57%) |
Jun 18, 2015 | 20.64 | 20.76 | 20.47 | 20.64 | 24,181 | -0.12(-0.60%) |
Jun 17, 2015 | 20.76 | 20.77 | 20.43 | 20.77 | 31,260 | +0.04(+0.18%) |
Jun 16, 2015 | 20.60 | 20.91 | 20.60 | 20.73 | 49,816 | +0.00(+0.00%) |
Jun 15, 2015 | 20.49 | 20.73 | 20.32 | 20.73 | 60,442 | +0.00(+0.00%) |
Jun 12, 2015 | 20.66 | 20.82 | 20.57 | 20.73 | 53,314 | +0.00(+0.00%) |
Jun 11, 2015 | 20.49 | 20.75 | 20.43 | 20.73 | 41,219 | +0.24(+1.16%) |
Jun 10, 2015 | 20.54 | 20.65 | 20.34 | 20.49 | 106,142 | -0.14(-0.69%) |
Jun 09, 2015 | 20.67 | 20.81 | 20.57 | 20.64 | 57,724 | -0.12(-0.60%) |
Jun 08, 2015 | 20.73 | 20.81 | 20.57 | 20.76 | 61,724 | +0.02(+0.09%) |
Jun 05, 2015 | 20.90 | 20.97 | 20.73 | 20.74 | 76,536 | -0.16(-0.77%) |
Jun 04, 2015 | 20.87 | 21.63 | 20.72 | 20.90 | 42,749 | +0.03(+0.14%) |
Jun 03, 2015 | 20.73 | 20.96 | 20.67 | 20.87 | 90,284 | +0.14(+0.69%) |
Jun 02, 2015 | 20.79 | 20.88 | 20.65 | 20.73 | 60,670 | +0.09(+0.41%) |
Jun 01, 2015 | 20.45 | 20.86 | 20.38 | 20.65 | 65,441 | +0.16(+0.79%) |
May 29, 2015 | 20.26 | 20.52 | 20.11 | 20.48 | 65,861 | +0.22(+1.08%) |
May 28, 2015 | 20.30 | 20.49 | 20.21 | 20.26 | 51,086 | -0.13(-0.65%) |
May 27, 2015 | 20.14 | 20.55 | 20.14 | 20.40 | 151,720 | +0.26(+1.28%) |
May 26, 2015 | 20.31 | 20.63 | 20.07 | 20.14 | 103,831 | -0.13(-0.66%) |
May 22, 2015 | 20.36 | 20.27 | 20.27 | 20.27 | 64,672 | -0.16(-0.79%) |
May 21, 2015 | 20.27 | 20.75 | 20.26 | 20.44 | 43,887 | +0.10(+0.47%) |
May 20, 2015 | 19.90 | 20.67 | 19.90 | 20.34 | 73,885 | +0.34(+1.71%) |
May 19, 2015 | 19.86 | 20.07 | 19.70 | 20.00 | 64,095 | +0.06(+0.29%) |
May 18, 2015 | 19.74 | 20.05 | 19.60 | 19.94 | 82,021 | +0.36(+1.85%) |
May 15, 2015 | 19.61 | 19.77 | 19.49 | 19.58 | 176,103 | -0.28(-1.39%) |
May 14, 2015 | 19.69 | 19.87 | 19.59 | 19.86 | 77,066 | +0.20(+1.02%) |
May 13, 2015 | 19.47 | 19.75 | 19.47 | 19.66 | 57,779 | +0.04(+0.19%) |
May 12, 2015 | 19.16 | 19.62 | 19.10 | 19.62 | 94,652 | +0.46(+2.38%) |
May 11, 2015 | 19.23 | 19.26 | 19.02 | 19.16 | 144,161 | +0.07(+0.35%) |
May 08, 2015 | 18.31 | 19.16 | 18.31 | 19.10 | 369,748 | +0.99(+5.46%) |
May 07, 2015 | 17.53 | 18.11 | 17.53 | 18.11 | 14,017 | +0.33(+1.88%) |
May 06, 2015 | 17.39 | 17.89 | 17.35 | 17.77 | 8,833 | +0.49(+2.85%) |
May 05, 2015 | 17.10 | 17.35 | 17.10 | 17.28 | 13,115 | +0.16(+0.94%) |
May 04, 2015 | 17.57 | 17.57 | 16.65 | 17.12 | 86,152 | -0.73(-4.10%) |
May 01, 2015 | 17.97 | 17.97 | 17.73 | 17.85 | 4,047 | +0.25(+1.40%) |
Apr 30, 2015 | 17.78 | 17.78 | 17.55 | 17.60 | 1,948 | -0.09(-0.48%) |
Apr 29, 2015 | 17.61 | 17.78 | 17.55 | 17.69 | 2,254 | -0.26(-1.43%) |
Apr 28, 2015 | 17.59 | 17.94 | 17.35 | 17.94 | 10,811 | +0.02(+0.11%) |
Apr 27, 2015 | 17.88 | 17.93 | 17.58 | 17.93 | 2,926 | +0.05(+0.27%) |
Apr 24, 2015 | 17.31 | 17.88 | 17.31 | 17.88 | 4,915 | +0.19(+1.08%) |
Apr 23, 2015 | 17.35 | 18.12 | 17.26 | 17.69 | 19,422 | +0.38(+2.20%) |
Apr 22, 2015 | 17.27 | 17.31 | 17.27 | 17.31 | 9,819 | +0.00(+0.00%) |
Apr 21, 2015 | 17.29 | 17.31 | 17.24 | 17.31 | 4,665 | +0.04(+0.21%) |
Apr 20, 2015 | 17.12 | 17.27 | 17.12 | 17.27 | 370 | +0.13(+0.78%) |
Apr 17, 2015 | 17.12 | 17.26 | 17.12 | 17.14 | 3,670 | -0.10(-0.55%) |
Apr 16, 2015 | 17.11 | 17.23 | 17.11 | 17.23 | 927 | +0.10(+0.61%) |
Apr 15, 2015 | 17.12 | 17.16 | 17.12 | 17.13 | 9,057 | -0.02(-0.11%) |
Apr 14, 2015 | 17.12 | 17.29 | 17.12 | 17.15 | 3,786 | +0.03(+0.17%) |
Apr 13, 2015 | 17.12 | 17.14 | 17.02 | 17.12 | 5,487 | -0.08(-0.44%) |
Apr 10, 2015 | 17.19 | 17.19 | 17.13 | 17.19 | 485 | +0.05(+0.28%) |
Apr 09, 2015 | 17.21 | 17.22 | 17.13 | 17.15 | 1,520 | -0.11(-0.66%) |
Apr 08, 2015 | 17.14 | 17.31 | 17.14 | 17.26 | 5,348 | +0.22(+1.31%) |
Apr 07, 2015 | 17.02 | 17.04 | 17.02 | 17.04 | 1,949 | -0.08(-0.47%) |
Apr 06, 2015 | 16.97 | 17.17 | 16.97 | 17.12 | 5,958 | -0.06(-0.33%) |
Apr 02, 2015 | 17.12 | 17.17 | 17.17 | 17.17 | 6,309 | +0.20(+1.18%) |
Apr 01, 2015 | 16.96 | 17.12 | 16.96 | 16.97 | 2,133 | +0.00(+0.00%) |
Mar 31, 2015 | 16.97 | 16.97 | 16.91 | 16.97 | 2,121 | -0.01(-0.06%) |
Mar 30, 2015 | 16.93 | 17.02 | 16.93 | 16.98 | 2,879 | +0.01(+0.06%) |
Mar 27, 2015 | 16.93 | 17.07 | 16.93 | 16.97 | 1,150 | -0.10(-0.56%) |
Mar 26, 2015 | 17.12 | 17.12 | 16.93 | 17.07 | 55,197 | +0.10(+0.56%) |
Mar 25, 2015 | 16.97 | 16.97 | 16.97 | 16.97 | 726 | +0.00(+0.00%) |
Mar 24, 2015 | 16.93 | 17.22 | 16.93 | 16.97 | 820 | -0.13(-0.78%) |
Mar 23, 2015 | 17.09 | 17.30 | 16.89 | 17.11 | 4,371 | +0.14(+0.84%) |
Mar 20, 2015 | 16.96 | 17.10 | 16.94 | 16.96 | 7,684 | +0.04(+0.23%) |
Mar 19, 2015 | 17.01 | 17.12 | 16.89 | 16.93 | 6,327 | -0.08(-0.45%) |
Mar 18, 2015 | 16.98 | 17.03 | 16.97 | 17.00 | 14,728 | -0.07(-0.39%) |
Mar 17, 2015 | 17.08 | 17.12 | 16.89 | 17.07 | 19,668 | +0.22(+1.30%) |
Mar 16, 2015 | 17.10 | 17.10 | 16.85 | 16.85 | 3,561 | -0.24(-1.39%) |
Mar 13, 2015 | 17.14 | 17.14 | 16.89 | 17.09 | 5,574 | -0.13(-0.77%) |
Mar 12, 2015 | 17.13 | 17.22 | 17.13 | 17.22 | 6,198 | +0.26(+1.51%) |
Mar 11, 2015 | 16.74 | 17.30 | 16.64 | 16.96 | 10,177 | +0.23(+1.36%) |
Mar 10, 2015 | 16.55 | 16.77 | 16.55 | 16.74 | 1,431 | -0.07(-0.40%) |
Mar 09, 2015 | 16.74 | 16.88 | 16.74 | 16.80 | 2,198 | +0.02(+0.11%) |
Mar 06, 2015 | 16.74 | 16.78 | 16.66 | 16.78 | 3,478 | +0.05(+0.28%) |
Mar 05, 2015 | 16.77 | 16.77 | 16.74 | 16.74 | 3,795 | +0.00(+0.00%) |
Mar 04, 2015 | 16.74 | 16.77 | 16.69 | 16.74 | 1,960 | +0.00(+0.00%) |
Mar 03, 2015 | 16.74 | 16.77 | 16.64 | 16.74 | 4,678 | +0.00(+0.00%) |
Mar 02, 2015 | 16.49 | 16.74 | 16.19 | 16.74 | 3,233 | +0.11(+0.69%) |
Feb 27, 2015 | 16.72 | 16.76 | 16.62 | 16.62 | 4,293 | -0.05(-0.29%) |
Feb 26, 2015 | 16.83 | 16.83 | 16.65 | 16.67 | 3,909 | -0.09(-0.53%) |
Feb 25, 2015 | 16.69 | 16.76 | 16.69 | 16.76 | 1,083 | -0.05(-0.32%) |
Feb 24, 2015 | 16.65 | 16.83 | 16.64 | 16.81 | 27,809 | +0.00(+0.00%) |
Feb 23, 2015 | 16.69 | 16.81 | 16.64 | 16.81 | 4,803 | -0.05(-0.28%) |
Feb 20, 2015 | 16.55 | 16.87 | 16.55 | 16.86 | 3,977 | +0.41(+2.51%) |
Feb 19, 2015 | 16.69 | 16.86 | 16.45 | 16.45 | 18,340 | -0.19(-1.11%) |
Feb 18, 2015 | 16.89 | 16.89 | 16.57 | 16.63 | 10,274 | -0.30(-1.80%) |
Feb 17, 2015 | 16.88 | 17.08 | 16.88 | 16.94 | 830 | +0.01(+0.06%) |
Feb 13, 2015 | 17.09 | 16.93 | 16.93 | 16.93 | 6,519 | +0.05(+0.28%) |
Feb 12, 2015 | 17.02 | 17.02 | 16.88 | 16.88 | 2,550 | -0.03(-0.17%) |
Feb 11, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 177 | -0.17(-1.00%) |
Feb 10, 2015 | 16.89 | 17.08 | 16.88 | 17.08 | 2,628 | +0.09(+0.50%) |
Feb 09, 2015 | 16.86 | 16.99 | 16.71 | 16.99 | 8,418 | +0.00(+0.00%) |
Feb 06, 2015 | 16.79 | 17.11 | 16.69 | 16.99 | 8,971 | +0.11(+0.68%) |
Feb 05, 2015 | 16.90 | 17.11 | 16.88 | 16.88 | 5,531 | -0.01(-0.06%) |
Feb 04, 2015 | 16.78 | 16.97 | 16.78 | 16.89 | 18,536 | +0.28(+1.66%) |
Feb 03, 2015 | 16.55 | 16.80 | 16.50 | 16.61 | 8,168 | -0.02(-0.11%) |
Feb 02, 2015 | 16.57 | 16.63 | 16.50 | 16.63 | 1,660 | -0.10(-0.62%) |
Jan 30, 2015 | 16.74 | 16.74 | 16.74 | 16.74 | 3,199 | -0.09(-0.54%) |
Jan 29, 2015 | 16.76 | 16.92 | 16.74 | 16.83 | 20,414 | -0.02(-0.14%) |
Jan 28, 2015 | 16.85 | 16.85 | 16.85 | 16.85 | 105 | -0.03(-0.17%) |
Jan 27, 2015 | 16.89 | 16.92 | 16.88 | 16.88 | 3,049 | -0.07(-0.39%) |
Jan 26, 2015 | 16.89 | 17.11 | 16.89 | 16.95 | 7,982 | +0.10(+0.56%) |
Jan 23, 2015 | 16.98 | 16.98 | 16.85 | 16.85 | 770 | +0.00(+0.00%) |
Jan 22, 2015 | 16.84 | 16.95 | 16.83 | 16.85 | 4,155 | -0.01(-0.06%) |
Jan 21, 2015 | 16.71 | 16.91 | 16.71 | 16.86 | 2,245 | +0.04(+0.23%) |
Jan 20, 2015 | 17.09 | 17.20 | 16.79 | 16.82 | 2,896 | -0.10(-0.62%) |
Jan 16, 2015 | 16.91 | 16.93 | 16.91 | 16.93 | 495 | +0.09(+0.51%) |
Jan 15, 2015 | 16.91 | 16.91 | 16.84 | 16.84 | 1,586 | -0.14(-0.81%) |
Jan 14, 2015 | 17.00 | 17.00 | 16.97 | 16.98 | 1,643 | -0.18(-1.03%) |
Jan 13, 2015 | 16.91 | 17.16 | 16.91 | 17.16 | 851 | -0.01(-0.06%) |
Jan 12, 2015 | 17.18 | 17.18 | 16.96 | 17.16 | 2,696 | +0.24(+1.40%) |
Jan 09, 2015 | 16.95 | 16.97 | 16.86 | 16.93 | 4,448 | -0.21(-1.22%) |
Jan 08, 2015 | 17.16 | 17.16 | 16.86 | 17.14 | 1,206 | -0.01(-0.06%) |
Jan 07, 2015 | 16.89 | 17.18 | 16.49 | 17.15 | 6,839 | +0.42(+2.50%) |
Jan 06, 2015 | 16.86 | 17.05 | 16.08 | 16.73 | 8,137 | -0.29(-1.73%) |
Jan 05, 2015 | 17.30 | 17.30 | 16.79 | 17.02 | 6,465 | +0.00(+0.00%) |
Jan 02, 2015 | 17.10 | 17.10 | 16.85 | 17.02 | 4,810 | +0.04(+0.22%) |
Dec 31, 2014 | 17.01 | 16.98 | 16.98 | 16.98 | 630 | -0.23(-1.33%) |
Dec 30, 2014 | 17.28 | 17.30 | 17.20 | 17.21 | 3,028 | +0.02(+0.11%) |
Dec 29, 2014 | 17.02 | 17.26 | 17.02 | 17.19 | 7,203 | +0.17(+1.01%) |
Dec 26, 2014 | 16.98 | 17.02 | 16.98 | 17.02 | 901 | -0.09(-0.50%) |
Dec 23, 2014 | 16.93 | 17.11 | 17.11 | 17.11 | 1,156 | +0.09(+0.50%) |
Dec 22, 2014 | 17.02 | 17.30 | 16.94 | 17.02 | 1,510 | +0.03(+0.17%) |
Dec 19, 2014 | 17.00 | 17.31 | 16.99 | 16.99 | 2,336 | -0.31(-1.81%) |
Dec 18, 2014 | 17.16 | 17.31 | 17.00 | 17.31 | 24,746 | +0.14(+0.83%) |
Dec 17, 2014 | 16.93 | 17.16 | 16.93 | 17.16 | 2,271 | +0.33(+1.98%) |
Dec 16, 2014 | 16.84 | 16.84 | 16.80 | 16.83 | 1,255 | -0.09(-0.51%) |
Dec 15, 2014 | 17.12 | 17.12 | 16.90 | 16.92 | 9,653 | -0.03(-0.17%) |
Dec 12, 2014 | 16.80 | 17.08 | 16.80 | 16.95 | 2,825 | -0.03(-0.17%) |
Dec 11, 2014 | 16.99 | 16.99 | 16.82 | 16.97 | 5,233 | +0.18(+1.07%) |
Dec 10, 2014 | 16.82 | 16.82 | 16.79 | 16.79 | 705 | -0.09(-0.51%) |
Dec 09, 2014 | 16.85 | 17.08 | 16.85 | 16.88 | 4,637 | -0.19(-1.11%) |
Dec 08, 2014 | 16.86 | 17.07 | 16.86 | 17.07 | 2,063 | +0.00(+0.00%) |
Dec 05, 2014 | 16.94 | 17.07 | 16.94 | 17.07 | 1,239 | +0.04(+0.22%) |
Dec 04, 2014 | 16.92 | 17.06 | 16.90 | 17.03 | 2,426 | +0.05(+0.28%) |
Dec 03, 2014 | 16.96 | 17.05 | 16.85 | 16.98 | 6,756 | -0.14(-0.83%) |
Dec 02, 2014 | 17.13 | 17.13 | 17.13 | 17.13 | 743 | +0.01(+0.06%) |