Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.02 | 13.00 | 13.00 | 13.00 | 885,807 | -0.06(-0.46%) |
Dec 30, 2015 | 13.10 | 13.47 | 12.98 | 13.06 | 1,203,156 | -0.11(-0.84%) |
Dec 29, 2015 | 13.13 | 13.28 | 13.01 | 13.17 | 931,712 | +0.09(+0.65%) |
Dec 28, 2015 | 13.19 | 13.28 | 13.04 | 13.09 | 1,240,007 | -0.27(-2.05%) |
Dec 24, 2015 | 13.57 | 13.36 | 13.36 | 13.36 | 314,958 | -0.25(-1.82%) |
Dec 23, 2015 | 12.85 | 13.61 | 12.85 | 13.61 | 1,265,956 | +0.76(+5.93%) |
Dec 22, 2015 | 12.85 | 12.99 | 12.76 | 12.85 | 725,186 | +0.01(+0.07%) |
Dec 21, 2015 | 12.71 | 12.87 | 12.58 | 12.84 | 775,055 | +0.20(+1.56%) |
Dec 18, 2015 | 13.27 | 13.27 | 12.64 | 12.64 | 1,001,547 | -0.63(-4.71%) |
Dec 17, 2015 | 13.35 | 13.39 | 13.11 | 13.27 | 768,461 | -0.06(-0.45%) |
Dec 16, 2015 | 13.42 | 13.49 | 12.95 | 13.33 | 1,431,825 | +0.05(+0.39%) |
Dec 15, 2015 | 12.64 | 13.51 | 12.50 | 13.28 | 2,379,068 | +0.86(+6.90%) |
Dec 14, 2015 | 12.86 | 13.06 | 12.12 | 12.42 | 2,506,414 | -0.50(-3.85%) |
Dec 11, 2015 | 13.06 | 13.11 | 12.76 | 12.92 | 1,689,952 | -0.32(-2.40%) |
Dec 10, 2015 | 13.19 | 13.71 | 13.18 | 13.23 | 1,207,664 | +0.15(+1.18%) |
Dec 09, 2015 | 13.23 | 13.44 | 12.82 | 13.08 | 1,459,258 | -0.18(-1.36%) |
Dec 08, 2015 | 13.08 | 13.38 | 12.91 | 13.26 | 1,475,525 | -0.19(-1.40%) |
Dec 07, 2015 | 13.56 | 13.69 | 13.41 | 13.45 | 1,087,211 | -0.13(-0.95%) |
Dec 04, 2015 | 13.44 | 13.62 | 13.43 | 13.58 | 1,110,430 | +0.15(+1.15%) |
Dec 03, 2015 | 13.66 | 13.76 | 13.32 | 13.42 | 2,165,372 | -0.33(-2.37%) |
Dec 02, 2015 | 13.82 | 14.04 | 13.70 | 13.75 | 1,268,859 | -0.07(-0.50%) |
Dec 01, 2015 | 14.24 | 14.31 | 13.78 | 13.82 | 1,381,001 | -0.17(-1.22%) |
Nov 30, 2015 | 14.01 | 14.05 | 13.88 | 13.99 | 1,161,622 | -0.01(-0.06%) |
Nov 27, 2015 | 14.05 | 14.25 | 13.88 | 14.00 | 404,355 | +0.04(+0.31%) |
Nov 25, 2015 | 14.07 | 13.95 | 13.95 | 13.95 | 1,648,689 | -0.08(-0.55%) |
Nov 24, 2015 | 14.08 | 14.27 | 13.88 | 14.03 | 1,291,062 | -0.09(-0.61%) |
Nov 23, 2015 | 14.34 | 14.51 | 14.01 | 14.12 | 759,062 | -0.08(-0.54%) |
Nov 20, 2015 | 14.56 | 14.60 | 14.17 | 14.19 | 832,872 | -0.37(-2.53%) |
Nov 19, 2015 | 14.43 | 14.75 | 14.35 | 14.56 | 803,570 | +0.15(+1.01%) |
Nov 18, 2015 | 13.98 | 14.61 | 13.79 | 14.42 | 1,229,308 | +0.16(+1.14%) |
Nov 17, 2015 | 15.20 | 15.24 | 14.17 | 14.25 | 1,683,431 | -0.87(-5.78%) |
Nov 16, 2015 | 15.08 | 15.38 | 15.03 | 15.13 | 584,445 | -0.09(-0.56%) |
Nov 13, 2015 | 15.40 | 15.40 | 15.04 | 15.21 | 672,771 | -0.14(-0.89%) |
Nov 12, 2015 | 15.49 | 15.55 | 15.29 | 15.35 | 814,114 | -0.27(-1.70%) |
Nov 11, 2015 | 15.41 | 15.64 | 15.28 | 15.62 | 1,195,716 | +0.21(+1.33%) |
Nov 10, 2015 | 15.59 | 15.79 | 15.26 | 15.41 | 688,220 | -0.13(-0.83%) |
Nov 09, 2015 | 15.80 | 15.84 | 15.50 | 15.54 | 592,566 | -0.29(-1.84%) |
Nov 06, 2015 | 15.85 | 15.92 | 15.69 | 15.83 | 709,368 | -0.05(-0.32%) |
Nov 05, 2015 | 16.29 | 16.29 | 15.55 | 15.88 | 1,644,819 | -0.37(-2.27%) |
Nov 04, 2015 | 16.24 | 16.43 | 16.10 | 16.25 | 1,231,666 | +0.01(+0.05%) |
Nov 03, 2015 | 16.12 | 16.41 | 15.99 | 16.24 | 1,110,967 | +0.14(+0.85%) |
Nov 02, 2015 | 15.80 | 16.16 | 15.73 | 16.10 | 1,416,628 | +0.45(+2.90%) |
Oct 30, 2015 | 15.77 | 15.85 | 15.47 | 15.65 | 817,479 | -0.10(-0.65%) |
Oct 29, 2015 | 15.60 | 15.85 | 15.51 | 15.75 | 563,736 | +0.15(+0.93%) |
Oct 28, 2015 | 15.99 | 15.99 | 15.51 | 15.61 | 774,546 | -0.20(-1.25%) |
Oct 27, 2015 | 15.65 | 15.83 | 15.52 | 15.80 | 922,242 | +0.06(+0.38%) |
Oct 26, 2015 | 15.86 | 15.92 | 15.66 | 15.74 | 774,287 | -0.18(-1.13%) |
Oct 23, 2015 | 15.98 | 16.02 | 15.87 | 15.92 | 575,125 | -0.01(-0.05%) |
Oct 22, 2015 | 15.56 | 15.98 | 15.54 | 15.93 | 1,329,760 | +0.46(+2.99%) |
Oct 21, 2015 | 15.94 | 15.95 | 15.46 | 15.47 | 557,723 | -0.45(-2.85%) |
Oct 20, 2015 | 15.93 | 16.00 | 15.79 | 15.92 | 555,233 | +0.01(+0.05%) |
Oct 19, 2015 | 15.80 | 15.94 | 15.80 | 15.92 | 923,841 | +0.01(+0.05%) |
Oct 16, 2015 | 15.91 | 15.96 | 15.80 | 15.91 | 628,097 | -0.02(-0.11%) |
Oct 15, 2015 | 15.85 | 15.92 | 15.54 | 15.92 | 612,945 | +0.16(+1.03%) |
Oct 14, 2015 | 15.87 | 15.97 | 15.68 | 15.76 | 1,325,497 | -0.09(-0.59%) |
Oct 13, 2015 | 15.85 | 15.92 | 15.69 | 15.86 | 808,874 | -0.06(-0.38%) |
Oct 12, 2015 | 15.96 | 16.03 | 15.80 | 15.92 | 979,993 | -0.03(-0.22%) |
Oct 09, 2015 | 16.03 | 16.09 | 15.91 | 15.95 | 1,087,345 | -0.03(-0.21%) |
Oct 08, 2015 | 15.86 | 15.98 | 15.67 | 15.98 | 1,196,361 | +0.05(+0.32%) |
Oct 07, 2015 | 15.77 | 15.99 | 15.76 | 15.93 | 1,626,162 | +0.17(+1.09%) |
Oct 06, 2015 | 15.76 | 15.92 | 15.64 | 15.76 | 1,346,658 | +0.10(+0.66%) |
Oct 05, 2015 | 15.44 | 15.86 | 15.26 | 15.66 | 2,742,262 | +0.33(+2.12%) |
Oct 02, 2015 | 14.89 | 15.33 | 14.69 | 15.33 | 1,322,579 | +0.26(+1.70%) |
Oct 01, 2015 | 14.72 | 15.18 | 14.72 | 15.08 | 1,140,350 | +0.36(+2.44%) |
Sep 30, 2015 | 14.38 | 14.74 | 14.32 | 14.72 | 945,587 | +0.39(+2.75%) |
Sep 29, 2015 | 14.80 | 14.85 | 14.09 | 14.32 | 1,285,287 | -0.52(-3.52%) |
Sep 28, 2015 | 15.16 | 15.17 | 14.73 | 14.85 | 1,605,665 | -0.31(-2.04%) |
Sep 25, 2015 | 15.24 | 15.32 | 14.89 | 15.15 | 2,380,477 | -0.05(-0.34%) |
Sep 24, 2015 | 15.21 | 15.26 | 14.78 | 15.21 | 1,004,484 | -0.18(-1.17%) |
Sep 23, 2015 | 15.61 | 15.61 | 15.08 | 15.38 | 880,773 | -0.21(-1.32%) |
Sep 22, 2015 | 15.88 | 15.88 | 15.43 | 15.59 | 612,707 | -0.43(-2.67%) |
Sep 21, 2015 | 15.98 | 16.18 | 15.87 | 16.02 | 490,821 | +0.03(+0.21%) |
Sep 18, 2015 | 16.07 | 16.07 | 15.65 | 15.98 | 1,147,486 | -0.23(-1.43%) |
Sep 17, 2015 | 16.34 | 16.75 | 16.15 | 16.22 | 1,076,502 | -0.29(-1.76%) |
Sep 16, 2015 | 16.29 | 16.51 | 16.08 | 16.51 | 535,261 | +0.25(+1.53%) |
Sep 15, 2015 | 16.06 | 16.28 | 16.00 | 16.26 | 651,347 | +0.27(+1.66%) |
Sep 14, 2015 | 16.20 | 16.20 | 15.87 | 15.99 | 407,027 | -0.19(-1.16%) |
Sep 11, 2015 | 16.18 | 16.33 | 15.99 | 16.18 | 449,779 | -0.13(-0.79%) |
Sep 10, 2015 | 16.34 | 16.42 | 16.16 | 16.31 | 1,033,867 | -0.09(-0.57%) |
Sep 09, 2015 | 16.80 | 16.99 | 16.38 | 16.40 | 935,404 | -0.32(-1.90%) |
Sep 08, 2015 | 16.36 | 16.75 | 16.19 | 16.72 | 807,434 | +0.61(+3.77%) |
Sep 04, 2015 | 16.06 | 16.11 | 16.11 | 16.11 | 482,594 | -0.17(-1.05%) |
Sep 03, 2015 | 16.30 | 16.53 | 16.02 | 16.28 | 844,915 | +0.09(+0.58%) |
Sep 02, 2015 | 15.90 | 16.20 | 15.66 | 16.19 | 2,753,161 | +0.51(+3.22%) |
Sep 01, 2015 | 15.68 | 15.93 | 15.52 | 15.68 | 1,203,926 | -0.23(-1.45%) |
Aug 31, 2015 | 16.28 | 16.32 | 15.85 | 15.92 | 843,815 | -0.40(-2.47%) |
Aug 28, 2015 | 16.06 | 16.42 | 15.99 | 16.32 | 990,588 | +0.22(+1.38%) |
Aug 27, 2015 | 15.67 | 16.24 | 15.66 | 16.10 | 2,212,698 | +0.66(+4.27%) |
Aug 26, 2015 | 15.46 | 15.70 | 15.35 | 15.44 | 1,739,248 | +0.27(+1.75%) |
Aug 25, 2015 | 15.81 | 16.03 | 15.10 | 15.17 | 2,083,605 | -0.32(-2.05%) |
Aug 24, 2015 | 15.42 | 16.09 | 13.15 | 15.49 | 2,397,148 | -0.65(-4.03%) |
Aug 21, 2015 | 15.96 | 16.28 | 15.89 | 16.14 | 1,855,335 | -0.01(-0.05%) |
Aug 20, 2015 | 16.64 | 16.64 | 15.97 | 16.15 | 1,788,188 | -0.54(-3.23%) |
Aug 19, 2015 | 17.05 | 17.09 | 16.69 | 16.69 | 1,196,767 | -0.45(-2.65%) |
Aug 18, 2015 | 16.79 | 17.45 | 16.77 | 17.14 | 903,078 | -0.44(-2.48%) |
Aug 17, 2015 | 17.65 | 17.68 | 17.46 | 17.58 | 827,026 | -0.16(-0.92%) |
Aug 14, 2015 | 17.43 | 17.74 | 17.29 | 17.74 | 993,578 | -0.25(-1.38%) |
Aug 13, 2015 | 18.19 | 18.19 | 17.55 | 17.99 | 534,347 | +0.15(+0.82%) |
Aug 12, 2015 | 17.83 | 17.92 | 17.32 | 17.84 | 733,366 | -0.08(-0.43%) |
Aug 11, 2015 | 18.51 | 18.62 | 17.82 | 17.92 | 1,115,176 | -0.84(-4.47%) |
Aug 10, 2015 | 18.18 | 18.88 | 18.18 | 18.76 | 1,347,255 | +0.62(+3.40%) |
Aug 07, 2015 | 17.27 | 18.32 | 17.16 | 18.14 | 1,877,122 | +0.89(+5.16%) |
Aug 06, 2015 | 17.21 | 17.33 | 16.95 | 17.25 | 965,058 | -0.07(-0.40%) |
Aug 05, 2015 | 17.73 | 17.82 | 17.21 | 17.32 | 701,427 | -0.27(-1.56%) |
Aug 04, 2015 | 17.47 | 17.68 | 17.42 | 17.59 | 553,822 | +0.16(+0.93%) |
Aug 03, 2015 | 17.64 | 18.05 | 17.39 | 17.43 | 698,867 | -0.19(-1.07%) |
Jul 31, 2015 | 17.74 | 17.85 | 17.58 | 17.62 | 576,600 | -0.09(-0.48%) |
Jul 30, 2015 | 17.50 | 17.71 | 17.36 | 17.71 | 1,004,209 | +0.21(+1.17%) |
Jul 29, 2015 | 18.04 | 18.04 | 17.43 | 17.50 | 839,486 | +0.06(+0.34%) |
Jul 28, 2015 | 17.34 | 17.66 | 17.19 | 17.44 | 1,700,754 | +0.15(+0.89%) |
Jul 27, 2015 | 17.19 | 17.57 | 17.15 | 17.29 | 1,545,090 | -0.15(-0.88%) |
Jul 24, 2015 | 17.69 | 17.69 | 17.19 | 17.44 | 1,925,350 | -0.29(-1.64%) |
Jul 23, 2015 | 18.12 | 18.26 | 17.32 | 17.73 | 1,162,952 | -0.44(-2.40%) |
Jul 22, 2015 | 18.67 | 18.84 | 17.95 | 18.17 | 1,308,184 | -0.55(-2.93%) |
Jul 21, 2015 | 18.52 | 18.89 | 18.52 | 18.72 | 788,171 | +0.05(+0.28%) |
Jul 20, 2015 | 19.00 | 19.04 | 18.59 | 18.67 | 3,341,321 | -0.32(-1.67%) |
Jul 17, 2015 | 18.90 | 19.12 | 18.76 | 18.98 | 752,570 | +0.05(+0.27%) |
Jul 16, 2015 | 19.10 | 19.23 | 18.81 | 18.93 | 568,289 | -0.16(-0.85%) |
Jul 15, 2015 | 19.26 | 19.35 | 19.03 | 19.09 | 695,399 | -0.06(-0.31%) |
Jul 14, 2015 | 18.81 | 19.37 | 18.81 | 19.15 | 770,736 | +0.31(+1.64%) |
Jul 13, 2015 | 19.00 | 19.00 | 18.73 | 18.85 | 604,293 | +0.13(+0.69%) |
Jul 10, 2015 | 18.57 | 18.78 | 18.55 | 18.72 | 1,307,394 | +0.32(+1.72%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.25 | 18.40 | 787,682 | +0.19(+1.04%) |
Jul 08, 2015 | 18.58 | 18.58 | 18.06 | 18.21 | 630,921 | -0.50(-2.66%) |
Jul 07, 2015 | 18.74 | 18.77 | 18.21 | 18.71 | 1,218,165 | -0.11(-0.59%) |
Jul 06, 2015 | 18.91 | 18.94 | 18.64 | 18.82 | 740,307 | -0.15(-0.81%) |
Jul 02, 2015 | 18.90 | 18.97 | 18.97 | 18.97 | 708,365 | +0.10(+0.54%) |
Jul 01, 2015 | 19.09 | 19.37 | 18.71 | 18.87 | 982,056 | -0.10(-0.54%) |
Jun 30, 2015 | 19.16 | 19.26 | 18.96 | 18.97 | 411,202 | +0.00(+0.00%) |
Jun 29, 2015 | 18.97 | 19.40 | 18.96 | 18.97 | 1,176,987 | -0.22(-1.16%) |
Jun 26, 2015 | 19.39 | 19.49 | 19.03 | 19.20 | 645,830 | -0.19(-0.97%) |
Jun 25, 2015 | 17.93 | 19.66 | 17.93 | 19.39 | 1,252,628 | +0.04(+0.22%) |
Jun 24, 2015 | 19.43 | 19.51 | 19.14 | 19.34 | 796,262 | -0.06(-0.31%) |
Jun 23, 2015 | 19.04 | 19.51 | 19.03 | 19.40 | 1,330,677 | +0.32(+1.66%) |
Jun 22, 2015 | 18.64 | 19.09 | 18.64 | 19.09 | 1,701,661 | +0.52(+2.81%) |
Jun 19, 2015 | 18.57 | 18.66 | 18.52 | 18.56 | 498,617 | +0.03(+0.19%) |
Jun 18, 2015 | 18.31 | 18.70 | 18.31 | 18.53 | 2,103,218 | +0.27(+1.50%) |
Jun 17, 2015 | 18.28 | 18.43 | 18.09 | 18.25 | 775,324 | +0.02(+0.09%) |
Jun 16, 2015 | 18.27 | 18.37 | 18.05 | 18.24 | 659,576 | -0.01(-0.05%) |
Jun 15, 2015 | 18.27 | 18.37 | 18.17 | 18.25 | 404,279 | -0.09(-0.51%) |
Jun 12, 2015 | 18.43 | 18.49 | 18.22 | 18.34 | 868,699 | -0.11(-0.60%) |
Jun 11, 2015 | 18.45 | 18.63 | 18.38 | 18.45 | 686,835 | +0.04(+0.23%) |
Jun 10, 2015 | 18.40 | 18.50 | 18.04 | 18.41 | 1,636,766 | +0.04(+0.23%) |
Jun 09, 2015 | 19.05 | 19.10 | 18.34 | 18.37 | 1,485,113 | -0.65(-3.42%) |
Jun 08, 2015 | 19.22 | 19.26 | 18.73 | 19.02 | 1,194,870 | -0.19(-0.98%) |
Jun 05, 2015 | 19.45 | 19.45 | 19.05 | 19.21 | 961,016 | -0.27(-1.36%) |
Jun 04, 2015 | 19.51 | 19.65 | 19.23 | 19.47 | 818,910 | -0.14(-0.70%) |
Jun 03, 2015 | 19.37 | 19.75 | 19.21 | 19.61 | 1,618,238 | +0.42(+2.19%) |
Jun 02, 2015 | 19.10 | 19.46 | 18.97 | 19.19 | 2,286,342 | +0.10(+0.54%) |
Jun 01, 2015 | 19.05 | 19.19 | 18.82 | 19.09 | 1,065,612 | +0.07(+0.36%) |
May 29, 2015 | 19.08 | 19.17 | 18.91 | 19.02 | 519,091 | -0.03(-0.18%) |
May 28, 2015 | 18.84 | 19.12 | 18.76 | 19.05 | 1,139,460 | +0.23(+1.23%) |
May 27, 2015 | 18.73 | 18.92 | 18.60 | 18.82 | 1,271,058 | +0.15(+0.78%) |
May 26, 2015 | 18.62 | 18.70 | 18.27 | 18.67 | 1,304,834 | +0.04(+0.23%) |
May 22, 2015 | 18.50 | 18.63 | 18.63 | 18.63 | 833,975 | +0.06(+0.32%) |
May 21, 2015 | 18.64 | 18.67 | 18.43 | 18.57 | 1,119,920 | -0.10(-0.55%) |
May 20, 2015 | 18.97 | 18.97 | 18.52 | 18.67 | 1,860,770 | +0.21(+1.11%) |
May 19, 2015 | 18.50 | 18.68 | 18.38 | 18.47 | 1,243,892 | -0.14(-0.74%) |
May 18, 2015 | 18.52 | 18.62 | 18.18 | 18.61 | 1,066,537 | -0.13(-0.69%) |
May 15, 2015 | 18.56 | 18.89 | 18.53 | 18.73 | 855,066 | +0.18(+0.97%) |
May 14, 2015 | 18.59 | 18.71 | 18.43 | 18.55 | 772,821 | +0.01(+0.05%) |
May 13, 2015 | 18.45 | 18.72 | 18.45 | 18.55 | 1,186,408 | +0.05(+0.28%) |
May 12, 2015 | 18.52 | 18.57 | 18.36 | 18.49 | 577,810 | -0.08(-0.42%) |
May 11, 2015 | 18.73 | 18.94 | 18.53 | 18.57 | 1,692,745 | -0.23(-1.23%) |
May 08, 2015 | 19.09 | 19.33 | 18.79 | 18.80 | 2,022,460 | -0.21(-1.13%) |
May 07, 2015 | 18.42 | 19.21 | 18.42 | 19.02 | 1,814,788 | -0.33(-1.73%) |
May 06, 2015 | 19.03 | 19.52 | 18.88 | 19.35 | 1,047,405 | -0.12(-0.62%) |
May 05, 2015 | 19.83 | 19.91 | 19.39 | 19.47 | 1,025,662 | -0.36(-1.81%) |
May 04, 2015 | 19.69 | 19.98 | 19.64 | 19.83 | 861,177 | +0.23(+1.18%) |
May 01, 2015 | 19.68 | 19.71 | 19.56 | 19.60 | 424,297 | +0.02(+0.09%) |
Apr 30, 2015 | 19.38 | 19.73 | 19.33 | 19.58 | 1,111,064 | +0.26(+1.33%) |
Apr 29, 2015 | 19.14 | 19.41 | 18.97 | 19.33 | 570,830 | +0.17(+0.89%) |
Apr 28, 2015 | 19.14 | 19.26 | 18.95 | 19.15 | 1,485,237 | +0.08(+0.40%) |
Apr 27, 2015 | 19.03 | 19.16 | 18.84 | 19.08 | 1,779,006 | +0.21(+1.14%) |
Apr 24, 2015 | 18.63 | 18.95 | 18.63 | 18.86 | 962,025 | +0.23(+1.24%) |
Apr 23, 2015 | 18.54 | 18.78 | 18.49 | 18.63 | 2,184,574 | +0.00(+0.00%) |
Apr 22, 2015 | 18.77 | 18.79 | 18.33 | 18.63 | 2,345,061 | -0.15(-0.78%) |
Apr 21, 2015 | 18.97 | 18.97 | 18.65 | 18.78 | 1,408,775 | -0.16(-0.86%) |
Apr 20, 2015 | 18.93 | 19.06 | 18.87 | 18.94 | 820,581 | +0.04(+0.23%) |
Apr 17, 2015 | 18.76 | 18.92 | 18.66 | 18.90 | 906,021 | -0.02(-0.09%) |
Apr 16, 2015 | 18.88 | 19.07 | 18.82 | 18.91 | 1,100,499 | +0.13(+0.68%) |
Apr 15, 2015 | 18.61 | 18.94 | 18.61 | 18.79 | 1,439,943 | +0.21(+1.11%) |
Apr 14, 2015 | 18.26 | 18.88 | 18.26 | 18.58 | 1,761,783 | +0.27(+1.50%) |
Apr 13, 2015 | 18.19 | 18.60 | 18.19 | 18.31 | 2,914,037 | +0.10(+0.56%) |
Apr 10, 2015 | 18.13 | 18.21 | 17.97 | 18.20 | 1,670,052 | +0.18(+1.00%) |
Apr 09, 2015 | 18.00 | 18.54 | 17.80 | 18.02 | 1,528,468 | +0.03(+0.14%) |
Apr 08, 2015 | 18.36 | 18.36 | 17.99 | 18.00 | 1,211,908 | -0.34(-1.87%) |
Apr 07, 2015 | 18.31 | 18.48 | 18.20 | 18.34 | 2,504,827 | -0.07(-0.37%) |
Apr 06, 2015 | 18.19 | 18.45 | 18.15 | 18.41 | 785,250 | +0.00(+0.00%) |
Apr 02, 2015 | 18.37 | 18.41 | 18.41 | 18.41 | 1,200,415 | +0.00(+0.00%) |
Apr 01, 2015 | 18.46 | 18.63 | 18.36 | 18.41 | 1,014,860 | -0.09(-0.51%) |
Mar 31, 2015 | 18.34 | 18.65 | 18.25 | 18.50 | 1,127,734 | +0.09(+0.47%) |
Mar 30, 2015 | 18.19 | 18.72 | 18.05 | 18.42 | 1,589,030 | +0.37(+2.04%) |
Mar 27, 2015 | 18.22 | 18.24 | 17.95 | 18.05 | 2,342,571 | -0.17(-0.94%) |
Mar 26, 2015 | 18.63 | 18.66 | 17.99 | 18.22 | 2,089,572 | -0.42(-2.25%) |
Mar 25, 2015 | 18.87 | 18.94 | 18.55 | 18.64 | 1,396,086 | -0.21(-1.14%) |
Mar 24, 2015 | 18.91 | 18.91 | 18.64 | 18.85 | 1,077,712 | -0.07(-0.36%) |
Mar 23, 2015 | 19.04 | 19.21 | 18.91 | 18.92 | 1,105,130 | -0.13(-0.67%) |
Mar 20, 2015 | 18.85 | 19.22 | 18.85 | 19.05 | 839,131 | +0.04(+0.23%) |
Mar 19, 2015 | 18.89 | 19.02 | 18.75 | 19.01 | 611,659 | +0.10(+0.54%) |
Mar 18, 2015 | 18.85 | 19.21 | 18.73 | 18.91 | 1,493,691 | -0.19(-0.99%) |
Mar 17, 2015 | 19.46 | 19.51 | 18.89 | 19.09 | 876,818 | -0.39(-2.02%) |
Mar 16, 2015 | 19.41 | 19.50 | 19.12 | 19.49 | 1,131,235 | +0.19(+0.98%) |
Mar 13, 2015 | 19.02 | 19.36 | 19.02 | 19.30 | 1,181,518 | +0.21(+1.12%) |
Mar 12, 2015 | 18.91 | 19.23 | 18.88 | 19.09 | 1,142,665 | +0.23(+1.23%) |
Mar 11, 2015 | 18.51 | 18.96 | 18.49 | 18.85 | 1,332,594 | +0.33(+1.80%) |
Mar 10, 2015 | 18.48 | 18.63 | 18.41 | 18.52 | 1,527,702 | -0.19(-1.01%) |
Mar 09, 2015 | 19.12 | 19.15 | 18.66 | 18.71 | 1,493,924 | -0.38(-1.97%) |
Mar 06, 2015 | 19.45 | 19.57 | 18.85 | 19.09 | 2,249,129 | -0.36(-1.85%) |
Mar 05, 2015 | 19.87 | 19.93 | 19.32 | 19.45 | 1,094,034 | -0.12(-0.61%) |
Mar 04, 2015 | 19.79 | 19.87 | 19.46 | 19.57 | 1,723,535 | -0.31(-1.55%) |
Mar 03, 2015 | 19.87 | 20.08 | 19.67 | 19.87 | 1,867,521 | +0.01(+0.04%) |
Mar 02, 2015 | 20.03 | 20.15 | 19.65 | 19.86 | 1,266,249 | -0.11(-0.56%) |
Feb 27, 2015 | 19.93 | 20.21 | 19.70 | 19.98 | 1,089,855 | +0.19(+0.95%) |
Feb 26, 2015 | 20.18 | 20.37 | 19.75 | 19.79 | 1,688,595 | -0.37(-1.83%) |
Feb 25, 2015 | 19.80 | 20.24 | 19.80 | 20.16 | 1,775,071 | +0.35(+1.77%) |
Feb 24, 2015 | 19.70 | 19.98 | 19.57 | 19.81 | 1,393,083 | +0.09(+0.48%) |
Feb 23, 2015 | 20.07 | 20.16 | 19.59 | 19.71 | 1,657,730 | -0.42(-2.09%) |
Feb 20, 2015 | 20.05 | 20.19 | 19.73 | 20.13 | 849,132 | +0.02(+0.09%) |
Feb 19, 2015 | 19.85 | 20.22 | 19.82 | 20.11 | 1,075,384 | +0.13(+0.64%) |
Feb 18, 2015 | 20.17 | 20.34 | 19.79 | 19.98 | 1,511,374 | -0.30(-1.48%) |
Feb 17, 2015 | 20.37 | 20.47 | 20.08 | 20.28 | 1,192,861 | -0.02(-0.08%) |
Feb 13, 2015 | 20.10 | 20.30 | 20.30 | 20.30 | 1,574,210 | +0.31(+1.54%) |
Feb 12, 2015 | 20.22 | 20.30 | 19.74 | 19.99 | 1,601,865 | -0.59(-2.87%) |
Feb 11, 2015 | 20.39 | 20.72 | 20.04 | 20.58 | 1,964,934 | +0.23(+1.14%) |
Feb 10, 2015 | 20.50 | 20.56 | 20.09 | 20.35 | 3,615,853 | -0.15(-0.71%) |
Feb 09, 2015 | 20.81 | 20.90 | 20.45 | 20.50 | 1,728,981 | -0.32(-1.52%) |
Feb 06, 2015 | 20.86 | 20.94 | 20.56 | 20.82 | 1,970,326 | -0.21(-1.02%) |
Feb 05, 2015 | 20.94 | 21.42 | 20.32 | 21.03 | 2,349,049 | -0.52(-2.42%) |
Feb 04, 2015 | 21.95 | 22.00 | 21.42 | 21.55 | 1,452,170 | -0.45(-2.06%) |
Feb 03, 2015 | 21.42 | 22.10 | 21.30 | 22.01 | 1,233,276 | +0.73(+3.42%) |
Feb 02, 2015 | 21.33 | 21.42 | 20.97 | 21.28 | 1,142,964 | -0.03(-0.12%) |
Jan 30, 2015 | 21.12 | 21.51 | 21.07 | 21.30 | 731,154 | -0.15(-0.72%) |
Jan 29, 2015 | 21.59 | 21.64 | 21.12 | 21.46 | 1,173,895 | -0.14(-0.63%) |
Jan 28, 2015 | 21.84 | 21.91 | 21.44 | 21.60 | 2,758,555 | -0.04(-0.20%) |
Jan 27, 2015 | 21.33 | 21.72 | 21.24 | 21.64 | 770,592 | +0.09(+0.40%) |
Jan 26, 2015 | 21.09 | 21.58 | 21.00 | 21.55 | 741,933 | +0.46(+2.19%) |
Jan 23, 2015 | 21.18 | 21.33 | 21.06 | 21.09 | 931,152 | -0.15(-0.69%) |
Jan 22, 2015 | 20.82 | 21.56 | 20.82 | 21.24 | 1,454,737 | +0.48(+2.31%) |
Jan 21, 2015 | 20.45 | 21.24 | 20.38 | 20.76 | 1,191,738 | +0.27(+1.30%) |
Jan 20, 2015 | 20.58 | 20.63 | 20.11 | 20.49 | 737,376 | -0.03(-0.13%) |
Jan 16, 2015 | 20.17 | 20.60 | 19.80 | 20.52 | 1,010,546 | +0.37(+1.83%) |
Jan 15, 2015 | 20.65 | 20.86 | 19.96 | 20.15 | 1,234,515 | -0.50(-2.41%) |
Jan 14, 2015 | 20.24 | 20.78 | 20.09 | 20.64 | 1,428,616 | +0.12(+0.58%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.09 | 20.52 | 2,464,264 | +0.45(+2.22%) |
Jan 12, 2015 | 20.43 | 20.43 | 20.00 | 20.08 | 1,253,232 | -0.37(-1.80%) |
Jan 09, 2015 | 20.39 | 20.52 | 20.27 | 20.45 | 1,214,537 | +0.04(+0.21%) |
Jan 08, 2015 | 19.71 | 20.41 | 19.52 | 20.40 | 1,039,818 | +0.89(+4.57%) |
Jan 07, 2015 | 19.10 | 19.78 | 19.03 | 19.51 | 1,222,848 | +0.56(+2.94%) |
Jan 06, 2015 | 19.28 | 19.54 | 18.83 | 18.96 | 1,405,250 | -0.62(-3.15%) |
Jan 05, 2015 | 20.04 | 20.10 | 19.31 | 19.57 | 1,147,192 | -0.62(-3.05%) |