Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.84 | 18.59 | 18.59 | 18.59 | 155,200 | -0.37(-1.95%) |
Dec 30, 2015 | 19.00 | 19.13 | 18.80 | 18.96 | 109,354 | -0.09(-0.47%) |
Dec 29, 2015 | 18.91 | 19.14 | 18.78 | 19.05 | 259,829 | +0.14(+0.74%) |
Dec 28, 2015 | 18.94 | 19.14 | 18.90 | 18.91 | 274,305 | -0.02(-0.11%) |
Dec 24, 2015 | 18.90 | 18.93 | 18.93 | 18.93 | 113,000 | +0.00(+0.00%) |
Dec 23, 2015 | 18.86 | 19.02 | 18.60 | 18.93 | 167,362 | +0.08(+0.42%) |
Dec 22, 2015 | 18.88 | 18.89 | 18.45 | 18.85 | 234,293 | +0.11(+0.59%) |
Dec 21, 2015 | 18.95 | 19.22 | 18.63 | 18.74 | 242,391 | -0.19(-1.00%) |
Dec 18, 2015 | 18.50 | 19.00 | 18.45 | 18.93 | 1,402,344 | +0.36(+1.94%) |
Dec 17, 2015 | 18.90 | 19.00 | 18.50 | 18.57 | 172,121 | -0.18(-0.96%) |
Dec 16, 2015 | 18.61 | 18.87 | 18.43 | 18.75 | 131,360 | +0.24(+1.30%) |
Dec 15, 2015 | 18.20 | 18.92 | 18.09 | 18.51 | 195,649 | +0.44(+2.43%) |
Dec 14, 2015 | 18.41 | 18.66 | 17.93 | 18.07 | 312,200 | -0.41(-2.22%) |
Dec 11, 2015 | 18.32 | 18.56 | 18.32 | 18.48 | 216,376 | -0.05(-0.27%) |
Dec 10, 2015 | 18.40 | 18.53 | 18.20 | 18.53 | 220,221 | +0.12(+0.65%) |
Dec 09, 2015 | 18.83 | 18.86 | 18.38 | 18.41 | 143,702 | -0.48(-2.54%) |
Dec 08, 2015 | 18.68 | 19.02 | 18.66 | 18.89 | 135,755 | -0.11(-0.58%) |
Dec 07, 2015 | 19.19 | 19.28 | 18.73 | 19.00 | 174,644 | -0.09(-0.47%) |
Dec 04, 2015 | 19.05 | 19.18 | 18.88 | 19.09 | 177,492 | +0.13(+0.69%) |
Dec 03, 2015 | 19.55 | 19.69 | 18.84 | 18.96 | 259,216 | -0.56(-2.87%) |
Dec 02, 2015 | 19.76 | 19.79 | 18.95 | 19.52 | 232,633 | -0.18(-0.91%) |
Dec 01, 2015 | 19.47 | 19.86 | 19.36 | 19.70 | 306,467 | +0.33(+1.70%) |
Nov 30, 2015 | 19.40 | 19.45 | 19.24 | 19.37 | 296,731 | -0.09(-0.46%) |
Nov 27, 2015 | 19.51 | 19.56 | 19.32 | 19.46 | 99,507 | +0.02(+0.10%) |
Nov 25, 2015 | 19.20 | 19.44 | 19.44 | 19.44 | 240,000 | +0.16(+0.83%) |
Nov 24, 2015 | 18.49 | 19.29 | 18.49 | 19.28 | 448,150 | +0.64(+3.43%) |
Nov 23, 2015 | 18.49 | 18.84 | 18.29 | 18.64 | 227,336 | +0.20(+1.08%) |
Nov 20, 2015 | 18.25 | 18.63 | 18.22 | 18.44 | 211,415 | +0.31(+1.71%) |
Nov 19, 2015 | 18.09 | 18.47 | 18.00 | 18.13 | 490,656 | +0.14(+0.78%) |
Nov 18, 2015 | 17.83 | 18.10 | 17.75 | 17.99 | 752,741 | +0.27(+1.52%) |
Nov 17, 2015 | 17.96 | 18.04 | 17.64 | 17.72 | 470,225 | -0.11(-0.62%) |
Nov 16, 2015 | 17.94 | 18.14 | 17.76 | 17.83 | 478,529 | -0.02(-0.11%) |
Nov 13, 2015 | 17.92 | 18.26 | 17.75 | 17.85 | 274,338 | -0.17(-0.94%) |
Nov 12, 2015 | 18.37 | 18.56 | 17.98 | 18.02 | 473,100 | -0.30(-1.64%) |
Nov 11, 2015 | 18.87 | 18.95 | 18.30 | 18.32 | 366,170 | -0.59(-3.12%) |
Nov 10, 2015 | 18.48 | 18.99 | 18.45 | 18.91 | 402,781 | +0.29(+1.56%) |
Nov 09, 2015 | 18.90 | 18.90 | 17.60 | 18.62 | 1,015,443 | -0.48(-2.51%) |
Nov 06, 2015 | 18.84 | 19.17 | 18.64 | 19.10 | 620,299 | +0.11(+0.58%) |
Nov 05, 2015 | 18.93 | 19.07 | 18.51 | 18.99 | 505,606 | +0.14(+0.74%) |
Nov 04, 2015 | 19.17 | 19.34 | 18.83 | 18.85 | 384,186 | -0.25(-1.31%) |
Nov 03, 2015 | 19.08 | 19.12 | 18.70 | 19.10 | 390,855 | +0.08(+0.42%) |
Nov 02, 2015 | 18.62 | 19.21 | 18.54 | 19.02 | 646,054 | +0.48(+2.59%) |
Oct 30, 2015 | 19.33 | 19.41 | 18.42 | 18.54 | 389,785 | -0.68(-3.54%) |
Oct 29, 2015 | 19.05 | 19.48 | 18.92 | 19.22 | 323,266 | +0.06(+0.31%) |
Oct 28, 2015 | 19.04 | 19.44 | 18.76 | 19.16 | 545,059 | +0.26(+1.38%) |
Oct 27, 2015 | 19.64 | 20.07 | 18.59 | 18.90 | 704,484 | -0.39(-2.02%) |
Oct 26, 2015 | 18.10 | 20.61 | 18.10 | 19.29 | 1,768,452 | +1.38(+7.71%) |
Oct 23, 2015 | 22.50 | 22.50 | 17.68 | 17.91 | 3,084,187 | -6.19(-25.68%) |
Oct 22, 2015 | 24.71 | 24.72 | 23.86 | 24.10 | 376,500 | -0.55(-2.23%) |
Oct 21, 2015 | 24.71 | 24.93 | 24.30 | 24.65 | 266,703 | +0.12(+0.49%) |
Oct 20, 2015 | 24.83 | 24.95 | 24.42 | 24.53 | 196,461 | -0.34(-1.37%) |
Oct 19, 2015 | 24.17 | 24.97 | 24.17 | 24.87 | 374,441 | +0.70(+2.90%) |
Oct 16, 2015 | 23.84 | 24.20 | 23.77 | 24.17 | 275,509 | +0.43(+1.81%) |
Oct 15, 2015 | 23.16 | 23.75 | 23.08 | 23.74 | 229,026 | +0.74(+3.22%) |
Oct 14, 2015 | 23.22 | 23.55 | 22.45 | 23.00 | 352,509 | -0.27(-1.16%) |
Oct 13, 2015 | 23.70 | 23.88 | 23.27 | 23.27 | 292,796 | -0.62(-2.60%) |
Oct 12, 2015 | 23.90 | 23.98 | 23.30 | 23.89 | 361,018 | +0.04(+0.17%) |
Oct 09, 2015 | 23.61 | 24.13 | 23.60 | 23.85 | 401,687 | +0.18(+0.76%) |
Oct 08, 2015 | 24.35 | 24.59 | 23.31 | 23.67 | 831,405 | -1.30(-5.21%) |
Oct 07, 2015 | 24.67 | 25.18 | 24.37 | 24.97 | 578,203 | +0.29(+1.18%) |
Oct 06, 2015 | 25.33 | 25.50 | 24.41 | 24.68 | 336,020 | -0.65(-2.57%) |
Oct 05, 2015 | 24.80 | 25.36 | 24.57 | 25.33 | 313,634 | +0.68(+2.76%) |
Oct 02, 2015 | 23.92 | 24.66 | 23.80 | 24.65 | 311,258 | +0.66(+2.75%) |
Oct 01, 2015 | 23.85 | 24.11 | 23.75 | 23.99 | 431,546 | +0.08(+0.33%) |
Sep 30, 2015 | 24.06 | 24.18 | 23.58 | 23.91 | 445,904 | -0.07(-0.27%) |
Sep 29, 2015 | 23.86 | 24.26 | 23.80 | 23.98 | 501,136 | +0.08(+0.31%) |
Sep 28, 2015 | 23.95 | 24.12 | 23.29 | 23.90 | 820,023 | -0.22(-0.91%) |
Sep 25, 2015 | 24.72 | 24.72 | 23.75 | 24.12 | 471,251 | -0.31(-1.27%) |
Sep 24, 2015 | 24.59 | 24.59 | 24.33 | 24.43 | 398,971 | -0.23(-0.93%) |
Sep 23, 2015 | 24.52 | 25.06 | 24.44 | 24.66 | 244,479 | +0.14(+0.57%) |
Sep 22, 2015 | 24.67 | 24.71 | 24.17 | 24.52 | 251,135 | -0.27(-1.09%) |
Sep 21, 2015 | 24.72 | 25.00 | 24.62 | 24.79 | 338,350 | +0.16(+0.65%) |
Sep 18, 2015 | 24.28 | 24.86 | 24.05 | 24.63 | 478,631 | +0.06(+0.24%) |
Sep 17, 2015 | 24.33 | 24.76 | 24.25 | 24.57 | 290,643 | +0.30(+1.24%) |
Sep 16, 2015 | 24.12 | 24.37 | 23.99 | 24.27 | 182,859 | +0.12(+0.50%) |
Sep 15, 2015 | 24.15 | 24.22 | 24.05 | 24.15 | 269,246 | +0.04(+0.17%) |
Sep 14, 2015 | 23.97 | 24.15 | 23.83 | 24.11 | 413,259 | +0.13(+0.54%) |
Sep 11, 2015 | 23.28 | 24.02 | 23.23 | 23.98 | 251,242 | +0.51(+2.17%) |
Sep 10, 2015 | 23.01 | 23.55 | 22.91 | 23.47 | 249,103 | +0.39(+1.69%) |
Sep 09, 2015 | 23.50 | 23.65 | 23.02 | 23.08 | 217,691 | -0.31(-1.33%) |
Sep 08, 2015 | 22.99 | 23.41 | 22.94 | 23.39 | 187,066 | +0.64(+2.81%) |
Sep 04, 2015 | 22.61 | 22.75 | 22.75 | 22.75 | 223,700 | -0.04(-0.18%) |
Sep 03, 2015 | 22.51 | 23.01 | 22.30 | 22.79 | 379,752 | +0.26(+1.15%) |
Sep 02, 2015 | 22.71 | 22.71 | 22.12 | 22.53 | 276,651 | -0.01(-0.04%) |
Sep 01, 2015 | 22.44 | 22.72 | 22.26 | 22.54 | 313,374 | -0.21(-0.92%) |
Aug 31, 2015 | 22.65 | 23.00 | 22.53 | 22.75 | 378,072 | +0.13(+0.57%) |
Aug 28, 2015 | 22.47 | 22.79 | 22.18 | 22.62 | 306,718 | +0.03(+0.13%) |
Aug 27, 2015 | 24.00 | 24.00 | 22.12 | 22.59 | 419,844 | +0.37(+1.67%) |
Aug 26, 2015 | 22.40 | 22.62 | 21.52 | 22.22 | 386,850 | +0.18(+0.82%) |
Aug 25, 2015 | 22.22 | 22.72 | 21.98 | 22.04 | 400,499 | +0.34(+1.57%) |
Aug 24, 2015 | 22.01 | 22.75 | 21.00 | 21.70 | 513,073 | -1.49(-6.43%) |
Aug 21, 2015 | 23.17 | 23.58 | 22.88 | 23.19 | 383,506 | -0.39(-1.65%) |
Aug 20, 2015 | 24.04 | 24.26 | 23.56 | 23.58 | 270,019 | -0.62(-2.56%) |
Aug 19, 2015 | 24.34 | 24.41 | 23.87 | 24.20 | 263,137 | -0.23(-0.94%) |
Aug 18, 2015 | 24.72 | 25.00 | 24.41 | 24.43 | 193,685 | -0.22(-0.89%) |
Aug 17, 2015 | 24.64 | 24.66 | 24.32 | 24.65 | 168,442 | -0.04(-0.16%) |
Aug 14, 2015 | 24.55 | 24.79 | 24.46 | 24.69 | 258,639 | +0.02(+0.08%) |
Aug 13, 2015 | 24.68 | 24.89 | 24.56 | 24.67 | 341,529 | -0.12(-0.48%) |
Aug 12, 2015 | 25.59 | 25.59 | 23.97 | 24.79 | 451,810 | -0.83(-3.24%) |
Aug 11, 2015 | 24.78 | 25.65 | 24.61 | 25.62 | 292,936 | -0.02(-0.08%) |
Aug 10, 2015 | 25.23 | 25.81 | 24.99 | 25.64 | 414,255 | +0.50(+1.99%) |
Aug 07, 2015 | 25.20 | 25.24 | 24.51 | 25.14 | 405,232 | -0.10(-0.40%) |
Aug 06, 2015 | 25.55 | 25.94 | 25.10 | 25.24 | 298,712 | -0.20(-0.79%) |
Aug 05, 2015 | 25.49 | 25.93 | 25.27 | 25.44 | 179,372 | -0.02(-0.08%) |
Aug 04, 2015 | 25.43 | 25.90 | 25.35 | 25.46 | 330,916 | +0.21(+0.83%) |
Aug 03, 2015 | 25.54 | 25.58 | 24.90 | 25.25 | 302,298 | -0.31(-1.21%) |
Jul 31, 2015 | 25.17 | 26.28 | 25.10 | 25.56 | 607,959 | +0.39(+1.55%) |
Jul 30, 2015 | 25.30 | 25.57 | 24.86 | 25.17 | 495,476 | +0.32(+1.29%) |
Jul 29, 2015 | 25.67 | 25.80 | 24.67 | 24.85 | 392,572 | -0.79(-3.08%) |
Jul 28, 2015 | 25.59 | 25.73 | 25.04 | 25.64 | 497,659 | +0.46(+1.83%) |
Jul 27, 2015 | 25.28 | 25.88 | 24.61 | 25.18 | 508,548 | +0.01(+0.04%) |
Jul 24, 2015 | 23.65 | 26.42 | 22.93 | 25.17 | 1,203,742 | +3.05(+13.79%) |
Jul 23, 2015 | 22.71 | 22.73 | 22.10 | 22.12 | 350,408 | -0.61(-2.68%) |
Jul 22, 2015 | 22.28 | 22.89 | 22.17 | 22.73 | 387,043 | +0.48(+2.16%) |
Jul 21, 2015 | 21.97 | 22.41 | 21.89 | 22.25 | 210,471 | +0.34(+1.55%) |
Jul 20, 2015 | 21.87 | 22.00 | 21.66 | 21.91 | 212,651 | +0.14(+0.64%) |
Jul 17, 2015 | 21.96 | 22.13 | 21.71 | 21.77 | 165,424 | -0.21(-0.96%) |
Jul 16, 2015 | 21.79 | 22.06 | 21.63 | 21.98 | 284,267 | +0.28(+1.29%) |
Jul 15, 2015 | 21.99 | 22.10 | 21.61 | 21.70 | 261,645 | -0.31(-1.41%) |
Jul 14, 2015 | 22.02 | 22.14 | 21.86 | 22.01 | 276,702 | +0.06(+0.27%) |
Jul 13, 2015 | 21.92 | 22.14 | 21.77 | 21.95 | 315,468 | +0.14(+0.64%) |
Jul 10, 2015 | 21.48 | 21.90 | 21.36 | 21.81 | 336,510 | +0.53(+2.49%) |
Jul 09, 2015 | 21.42 | 21.42 | 21.16 | 21.28 | 220,935 | +0.08(+0.38%) |
Jul 08, 2015 | 21.25 | 21.41 | 21.06 | 21.20 | 324,793 | -0.18(-0.84%) |
Jul 07, 2015 | 21.54 | 21.65 | 21.25 | 21.38 | 325,811 | -0.05(-0.23%) |
Jul 06, 2015 | 21.24 | 21.47 | 21.18 | 21.43 | 355,641 | +0.13(+0.61%) |
Jul 02, 2015 | 21.46 | 21.30 | 21.30 | 21.30 | 229,800 | -0.11(-0.51%) |
Jul 01, 2015 | 21.70 | 21.78 | 21.26 | 21.41 | 274,002 | -0.13(-0.60%) |
Jun 30, 2015 | 21.26 | 21.62 | 21.26 | 21.54 | 412,457 | +0.42(+1.99%) |
Jun 29, 2015 | 21.52 | 21.58 | 21.06 | 21.12 | 178,415 | -0.41(-1.90%) |
Jun 26, 2015 | 21.75 | 21.78 | 21.33 | 21.53 | 472,468 | -0.10(-0.46%) |
Jun 25, 2015 | 21.63 | 21.70 | 21.22 | 21.63 | 315,207 | +0.04(+0.19%) |
Jun 24, 2015 | 21.77 | 21.90 | 21.50 | 21.59 | 227,070 | -0.20(-0.92%) |
Jun 23, 2015 | 21.66 | 21.84 | 21.52 | 21.79 | 256,463 | +0.16(+0.74%) |
Jun 22, 2015 | 21.85 | 22.15 | 21.58 | 21.63 | 266,125 | -0.12(-0.55%) |
Jun 19, 2015 | 21.87 | 21.90 | 21.49 | 21.75 | 267,785 | -0.10(-0.46%) |
Jun 18, 2015 | 21.65 | 21.93 | 21.50 | 21.85 | 388,869 | +0.28(+1.30%) |
Jun 17, 2015 | 21.11 | 21.75 | 21.10 | 21.57 | 340,482 | +0.49(+2.32%) |
Jun 16, 2015 | 20.61 | 21.16 | 20.55 | 21.08 | 214,490 | +0.40(+1.93%) |
Jun 15, 2015 | 20.64 | 20.80 | 20.14 | 20.68 | 144,616 | -0.03(-0.14%) |
Jun 12, 2015 | 20.49 | 20.75 | 20.40 | 20.71 | 169,487 | +0.21(+1.02%) |
Jun 11, 2015 | 20.65 | 20.77 | 20.40 | 20.50 | 197,111 | -0.08(-0.39%) |
Jun 10, 2015 | 20.41 | 20.66 | 20.33 | 20.58 | 308,556 | +0.23(+1.13%) |
Jun 09, 2015 | 20.64 | 20.67 | 20.33 | 20.35 | 171,678 | -0.35(-1.69%) |
Jun 08, 2015 | 20.85 | 21.03 | 20.66 | 20.70 | 185,490 | -0.20(-0.96%) |
Jun 05, 2015 | 20.75 | 20.92 | 20.52 | 20.90 | 127,910 | +0.15(+0.72%) |
Jun 04, 2015 | 21.14 | 21.28 | 20.67 | 20.75 | 147,969 | -0.51(-2.40%) |
Jun 03, 2015 | 21.02 | 21.36 | 20.93 | 21.26 | 162,083 | +0.26(+1.24%) |
Jun 02, 2015 | 20.72 | 21.29 | 20.54 | 21.00 | 360,431 | +0.25(+1.20%) |
Jun 01, 2015 | 20.75 | 20.90 | 20.18 | 20.75 | 188,753 | +0.19(+0.92%) |
May 29, 2015 | 20.45 | 20.58 | 20.22 | 20.56 | 164,653 | +0.06(+0.29%) |
May 28, 2015 | 20.54 | 20.58 | 20.15 | 20.50 | 183,154 | -0.04(-0.19%) |
May 27, 2015 | 20.28 | 20.57 | 20.06 | 20.54 | 187,415 | +0.26(+1.28%) |
May 26, 2015 | 20.32 | 20.46 | 20.00 | 20.28 | 285,518 | +0.01(+0.05%) |
May 22, 2015 | 20.60 | 20.27 | 20.27 | 20.27 | 175,600 | -0.37(-1.79%) |
May 21, 2015 | 20.96 | 21.03 | 20.61 | 20.64 | 220,556 | -0.31(-1.48%) |
May 20, 2015 | 20.98 | 21.10 | 20.82 | 20.95 | 412,960 | -0.04(-0.19%) |
May 19, 2015 | 20.73 | 21.00 | 20.59 | 20.99 | 401,445 | +0.31(+1.50%) |
May 18, 2015 | 20.58 | 21.00 | 20.49 | 20.68 | 345,126 | +0.04(+0.19%) |
May 15, 2015 | 20.73 | 20.77 | 20.54 | 20.64 | 241,013 | -0.10(-0.48%) |
May 14, 2015 | 20.48 | 20.76 | 20.28 | 20.74 | 458,854 | +0.43(+2.12%) |
May 13, 2015 | 20.30 | 20.57 | 20.15 | 20.31 | 515,057 | +0.08(+0.40%) |
May 12, 2015 | 20.34 | 20.34 | 19.81 | 20.23 | 221,670 | -0.11(-0.54%) |
May 11, 2015 | 20.23 | 20.55 | 20.14 | 20.34 | 289,865 | +0.12(+0.59%) |
May 08, 2015 | 20.28 | 20.59 | 20.09 | 20.22 | 299,383 | +0.18(+0.90%) |
May 07, 2015 | 19.95 | 20.35 | 19.66 | 20.04 | 462,540 | +0.09(+0.45%) |
May 06, 2015 | 19.90 | 20.11 | 19.57 | 19.95 | 302,210 | +0.17(+0.86%) |
May 05, 2015 | 19.84 | 20.06 | 19.40 | 19.78 | 422,504 | -0.14(-0.70%) |
May 04, 2015 | 20.60 | 20.73 | 19.80 | 19.92 | 487,878 | +0.04(+0.20%) |
May 01, 2015 | 19.54 | 20.24 | 19.54 | 19.88 | 411,585 | +0.47(+2.42%) |
Apr 30, 2015 | 20.33 | 20.60 | 19.26 | 19.41 | 782,748 | -0.98(-4.81%) |
Apr 29, 2015 | 20.76 | 20.91 | 20.39 | 20.39 | 314,291 | -0.46(-2.21%) |
Apr 28, 2015 | 20.59 | 21.16 | 20.26 | 20.85 | 474,502 | +0.27(+1.31%) |
Apr 27, 2015 | 20.89 | 21.59 | 20.49 | 20.58 | 1,260,948 | +0.00(+0.00%) |
Apr 24, 2015 | 19.82 | 20.84 | 19.33 | 20.58 | 1,269,076 | +1.34(+6.96%) |
Apr 23, 2015 | 18.79 | 19.28 | 18.70 | 19.24 | 414,589 | +0.45(+2.39%) |
Apr 22, 2015 | 18.29 | 18.88 | 18.28 | 18.79 | 235,094 | +0.45(+2.45%) |
Apr 21, 2015 | 18.51 | 18.66 | 18.31 | 18.34 | 349,497 | -0.18(-0.97%) |
Apr 20, 2015 | 18.66 | 18.79 | 18.43 | 18.52 | 255,644 | -0.02(-0.11%) |
Apr 17, 2015 | 18.95 | 18.95 | 18.41 | 18.54 | 158,253 | -0.54(-2.83%) |
Apr 16, 2015 | 19.26 | 19.28 | 19.03 | 19.08 | 101,884 | -0.18(-0.93%) |
Apr 15, 2015 | 19.26 | 19.43 | 19.22 | 19.26 | 159,574 | +0.00(+0.00%) |
Apr 14, 2015 | 19.24 | 19.34 | 19.07 | 19.26 | 205,359 | +0.06(+0.31%) |
Apr 13, 2015 | 19.12 | 19.29 | 19.08 | 19.20 | 169,194 | +0.10(+0.52%) |
Apr 10, 2015 | 19.00 | 19.28 | 18.92 | 19.10 | 104,207 | +0.09(+0.47%) |
Apr 09, 2015 | 19.21 | 19.29 | 18.78 | 19.01 | 131,872 | -0.19(-0.99%) |
Apr 08, 2015 | 19.03 | 19.31 | 18.97 | 19.20 | 131,166 | +0.16(+0.84%) |
Apr 07, 2015 | 19.17 | 19.33 | 18.99 | 19.04 | 165,617 | -0.16(-0.83%) |
Apr 06, 2015 | 19.01 | 19.34 | 19.01 | 19.20 | 142,774 | +0.01(+0.05%) |
Apr 02, 2015 | 19.33 | 19.19 | 19.19 | 19.19 | 138,600 | -0.09(-0.47%) |
Apr 01, 2015 | 19.18 | 19.31 | 18.75 | 19.28 | 226,643 | +0.03(+0.16%) |
Mar 31, 2015 | 19.19 | 19.29 | 18.93 | 19.25 | 140,345 | +0.00(+0.00%) |
Mar 30, 2015 | 18.91 | 19.30 | 18.76 | 19.25 | 181,131 | +0.35(+1.85%) |
Mar 27, 2015 | 18.58 | 19.00 | 18.50 | 18.90 | 161,867 | +0.28(+1.50%) |
Mar 26, 2015 | 18.66 | 18.85 | 18.51 | 18.62 | 177,447 | -0.13(-0.69%) |
Mar 25, 2015 | 19.22 | 19.44 | 18.75 | 18.75 | 231,664 | -0.43(-2.24%) |
Mar 24, 2015 | 19.60 | 19.66 | 19.15 | 19.18 | 241,194 | -0.40(-2.04%) |
Mar 23, 2015 | 19.37 | 19.85 | 19.16 | 19.58 | 230,276 | +0.18(+0.93%) |
Mar 20, 2015 | 19.43 | 19.61 | 19.28 | 19.40 | 375,248 | -0.02(-0.10%) |
Mar 19, 2015 | 19.31 | 19.56 | 19.11 | 19.42 | 180,432 | +0.04(+0.21%) |
Mar 18, 2015 | 19.62 | 19.74 | 19.17 | 19.38 | 158,856 | -0.31(-1.57%) |
Mar 17, 2015 | 19.55 | 19.79 | 19.51 | 19.69 | 328,650 | +0.09(+0.46%) |
Mar 16, 2015 | 19.50 | 19.87 | 19.32 | 19.60 | 364,717 | +0.25(+1.29%) |
Mar 13, 2015 | 19.50 | 19.50 | 19.13 | 19.35 | 195,242 | -0.15(-0.77%) |
Mar 12, 2015 | 19.18 | 19.50 | 19.09 | 19.50 | 223,989 | +0.38(+1.99%) |
Mar 11, 2015 | 19.15 | 19.24 | 18.94 | 19.12 | 286,278 | +0.02(+0.10%) |
Mar 10, 2015 | 18.95 | 19.18 | 18.82 | 19.10 | 164,654 | -0.06(-0.31%) |
Mar 09, 2015 | 19.21 | 19.45 | 18.96 | 19.16 | 337,045 | +0.01(+0.05%) |
Mar 06, 2015 | 19.45 | 19.60 | 19.02 | 19.15 | 313,413 | -0.35(-1.79%) |
Mar 05, 2015 | 19.58 | 19.81 | 19.25 | 19.50 | 206,555 | -0.05(-0.26%) |
Mar 04, 2015 | 19.34 | 19.72 | 19.01 | 19.55 | 476,531 | +0.08(+0.41%) |
Mar 03, 2015 | 19.63 | 19.89 | 19.33 | 19.47 | 269,110 | -0.27(-1.37%) |
Mar 02, 2015 | 19.64 | 19.91 | 19.44 | 19.74 | 234,589 | +0.13(+0.66%) |
Feb 27, 2015 | 19.60 | 19.96 | 19.39 | 19.61 | 220,811 | -0.08(-0.41%) |
Feb 26, 2015 | 19.43 | 19.73 | 19.01 | 19.69 | 393,568 | +0.22(+1.13%) |
Feb 25, 2015 | 18.06 | 19.69 | 17.68 | 19.47 | 580,141 | +1.26(+6.92%) |
Feb 24, 2015 | 18.05 | 18.38 | 17.92 | 18.21 | 287,596 | +0.14(+0.77%) |
Feb 23, 2015 | 17.83 | 18.21 | 17.71 | 18.07 | 244,006 | +0.23(+1.29%) |
Feb 20, 2015 | 17.76 | 17.92 | 17.42 | 17.84 | 221,525 | +0.01(+0.06%) |
Feb 19, 2015 | 17.39 | 17.85 | 17.34 | 17.83 | 192,749 | +0.34(+1.94%) |
Feb 18, 2015 | 17.41 | 17.58 | 17.29 | 17.49 | 239,172 | +0.08(+0.46%) |
Feb 17, 2015 | 17.34 | 17.53 | 17.25 | 17.41 | 191,270 | +0.14(+0.81%) |
Feb 13, 2015 | 17.44 | 17.27 | 17.27 | 17.27 | 126,200 | -0.16(-0.92%) |
Feb 12, 2015 | 17.57 | 17.57 | 17.37 | 17.43 | 240,623 | +0.00(+0.00%) |
Feb 11, 2015 | 17.35 | 17.58 | 17.23 | 17.43 | 107,840 | +0.03(+0.17%) |
Feb 10, 2015 | 17.45 | 17.59 | 17.09 | 17.40 | 149,640 | +0.04(+0.23%) |
Feb 09, 2015 | 17.49 | 17.65 | 17.23 | 17.36 | 157,719 | -0.14(-0.80%) |
Feb 06, 2015 | 17.43 | 17.85 | 17.18 | 17.50 | 298,164 | +0.15(+0.86%) |
Feb 05, 2015 | 17.22 | 17.63 | 17.13 | 17.35 | 181,529 | +0.24(+1.40%) |
Feb 04, 2015 | 16.98 | 17.39 | 16.65 | 17.11 | 195,396 | +0.16(+0.94%) |
Feb 03, 2015 | 16.71 | 17.11 | 16.57 | 16.95 | 382,237 | +0.23(+1.38%) |
Feb 02, 2015 | 16.00 | 16.79 | 15.82 | 16.72 | 985,089 | +1.39(+9.07%) |
Jan 30, 2015 | 15.49 | 15.69 | 15.20 | 15.33 | 333,924 | -0.28(-1.79%) |
Jan 29, 2015 | 15.43 | 15.64 | 15.22 | 15.61 | 349,488 | +0.22(+1.43%) |
Jan 28, 2015 | 15.92 | 16.00 | 15.39 | 15.39 | 284,343 | -0.51(-3.21%) |
Jan 27, 2015 | 15.69 | 16.04 | 15.69 | 15.90 | 203,212 | -0.06(-0.38%) |
Jan 26, 2015 | 15.79 | 16.02 | 15.70 | 15.96 | 398,154 | +0.13(+0.82%) |
Jan 23, 2015 | 16.05 | 16.10 | 15.70 | 15.83 | 327,528 | -0.17(-1.06%) |
Jan 22, 2015 | 15.86 | 16.03 | 15.57 | 16.00 | 316,558 | +0.09(+0.57%) |
Jan 21, 2015 | 15.94 | 16.16 | 15.79 | 15.91 | 303,511 | -0.09(-0.56%) |
Jan 20, 2015 | 16.22 | 16.33 | 15.91 | 16.00 | 256,235 | -0.22(-1.36%) |
Jan 16, 2015 | 16.15 | 16.45 | 15.93 | 16.22 | 213,276 | +0.00(+0.00%) |
Jan 15, 2015 | 16.61 | 16.88 | 15.96 | 16.22 | 161,812 | -0.39(-2.35%) |
Jan 14, 2015 | 16.54 | 16.87 | 16.49 | 16.61 | 225,940 | -0.15(-0.89%) |
Jan 13, 2015 | 16.65 | 16.87 | 16.30 | 16.76 | 274,628 | +0.16(+0.96%) |
Jan 12, 2015 | 16.93 | 16.97 | 16.33 | 16.60 | 218,813 | -0.38(-2.24%) |
Jan 09, 2015 | 16.67 | 17.00 | 16.41 | 16.98 | 286,396 | +0.33(+1.98%) |
Jan 08, 2015 | 16.74 | 16.87 | 16.41 | 16.65 | 346,435 | +0.02(+0.12%) |
Jan 07, 2015 | 16.32 | 16.79 | 16.21 | 16.63 | 211,715 | +0.36(+2.21%) |
Jan 06, 2015 | 16.39 | 16.40 | 16.00 | 16.27 | 242,769 | -0.20(-1.21%) |
Jan 05, 2015 | 16.73 | 16.95 | 16.29 | 16.47 | 231,656 | -0.41(-2.43%) |