Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.58 | 21.68 | 21.19 | 21.30 | 615,324 | -0.40(-1.84%) |
Aug 28, 2015 | 21.22 | 21.70 | 21.15 | 21.69 | 675,514 | +0.34(+1.60%) |
Aug 27, 2015 | 21.13 | 21.52 | 21.04 | 21.35 | 1,280,517 | +0.26(+1.23%) |
Aug 26, 2015 | 20.59 | 21.15 | 20.42 | 21.09 | 1,478,697 | +0.83(+4.11%) |
Aug 25, 2015 | 20.57 | 20.73 | 20.24 | 20.26 | 1,597,404 | +0.39(+1.96%) |
Aug 24, 2015 | 19.56 | 20.32 | 19.40 | 19.87 | 1,365,499 | -0.55(-2.68%) |
Aug 21, 2015 | 20.62 | 20.70 | 20.40 | 20.42 | 954,231 | -0.31(-1.52%) |
Aug 20, 2015 | 20.91 | 20.94 | 20.70 | 20.73 | 557,000 | -0.33(-1.58%) |
Aug 19, 2015 | 20.95 | 21.20 | 20.73 | 21.06 | 760,829 | +0.05(+0.22%) |
Aug 18, 2015 | 21.13 | 21.25 | 21.00 | 21.02 | 503,588 | -0.09(-0.44%) |
Aug 17, 2015 | 20.93 | 21.11 | 20.67 | 21.11 | 474,832 | +0.17(+0.80%) |
Aug 14, 2015 | 21.02 | 21.12 | 20.81 | 20.94 | 576,674 | -0.11(-0.53%) |
Aug 13, 2015 | 21.15 | 21.17 | 20.98 | 21.06 | 292,535 | -0.02(-0.09%) |
Aug 12, 2015 | 21.18 | 21.26 | 20.81 | 21.07 | 411,979 | -0.10(-0.48%) |
Aug 11, 2015 | 20.92 | 21.27 | 20.90 | 21.18 | 776,559 | +0.11(+0.53%) |
Aug 10, 2015 | 21.20 | 21.42 | 21.06 | 21.06 | 511,668 | -0.08(-0.39%) |
Aug 07, 2015 | 20.98 | 21.19 | 20.81 | 21.15 | 786,566 | +0.15(+0.71%) |
Aug 06, 2015 | 21.94 | 21.94 | 20.98 | 21.00 | 920,916 | -0.89(-4.06%) |
Aug 05, 2015 | 20.97 | 22.26 | 20.94 | 21.89 | 1,487,469 | +1.29(+6.25%) |
Aug 04, 2015 | 20.59 | 20.70 | 20.53 | 20.60 | 474,816 | -0.02(-0.09%) |
Aug 03, 2015 | 20.56 | 20.64 | 20.43 | 20.62 | 652,512 | +0.06(+0.27%) |
Jul 31, 2015 | 20.41 | 20.72 | 20.31 | 20.56 | 751,333 | +0.17(+0.82%) |
Jul 30, 2015 | 19.75 | 20.56 | 19.75 | 20.40 | 720,450 | +0.24(+1.19%) |
Jul 29, 2015 | 19.79 | 20.27 | 19.74 | 20.16 | 897,150 | +0.39(+1.97%) |
Jul 28, 2015 | 20.36 | 20.36 | 19.69 | 19.77 | 918,998 | -0.15(-0.74%) |
Jul 27, 2015 | 20.04 | 20.04 | 19.78 | 19.92 | 500,201 | -0.21(-1.06%) |
Jul 24, 2015 | 20.30 | 20.30 | 20.10 | 20.13 | 357,351 | -0.16(-0.78%) |
Jul 23, 2015 | 20.44 | 20.46 | 20.22 | 20.29 | 394,369 | -0.11(-0.54%) |
Jul 22, 2015 | 20.31 | 20.46 | 20.20 | 20.40 | 480,792 | +0.08(+0.41%) |
Jul 21, 2015 | 20.38 | 20.50 | 20.26 | 20.31 | 544,848 | -0.06(-0.32%) |
Jul 20, 2015 | 20.40 | 20.43 | 20.35 | 20.38 | 355,860 | +0.00(+0.00%) |
Jul 17, 2015 | 20.37 | 20.44 | 20.23 | 20.38 | 725,123 | +0.02(+0.09%) |
Jul 16, 2015 | 20.51 | 20.56 | 20.31 | 20.36 | 459,192 | -0.02(-0.09%) |
Jul 15, 2015 | 20.14 | 20.50 | 20.05 | 20.38 | 771,689 | +0.20(+1.01%) |
Jul 14, 2015 | 20.13 | 20.32 | 19.94 | 20.18 | 670,478 | +0.07(+0.37%) |
Jul 13, 2015 | 20.12 | 20.20 | 20.04 | 20.10 | 409,943 | +0.11(+0.56%) |
Jul 10, 2015 | 19.80 | 20.03 | 19.72 | 19.99 | 428,943 | +0.34(+1.74%) |
Jul 09, 2015 | 20.06 | 20.15 | 19.63 | 19.65 | 864,958 | -0.23(-1.16%) |
Jul 08, 2015 | 19.96 | 20.06 | 19.76 | 19.88 | 864,533 | -0.26(-1.29%) |
Jul 07, 2015 | 20.07 | 20.14 | 19.83 | 20.14 | 788,985 | +0.11(+0.56%) |
Jul 06, 2015 | 19.73 | 20.04 | 19.73 | 20.03 | 844,675 | +0.16(+0.79%) |
Jul 02, 2015 | 20.03 | 19.87 | 19.87 | 19.87 | 666,043 | -0.15(-0.74%) |
Jul 01, 2015 | 19.82 | 20.03 | 19.76 | 20.02 | 834,658 | +0.27(+1.36%) |
Jun 30, 2015 | 19.99 | 19.99 | 19.62 | 19.75 | 857,460 | -0.09(-0.47%) |
Jun 29, 2015 | 20.00 | 20.10 | 19.82 | 19.84 | 638,269 | -0.32(-1.61%) |
Jun 26, 2015 | 19.94 | 20.28 | 19.88 | 20.17 | 2,890,689 | +0.22(+1.11%) |
Jun 25, 2015 | 20.07 | 20.16 | 19.88 | 19.94 | 585,721 | -0.10(-0.51%) |
Jun 24, 2015 | 20.23 | 20.28 | 20.03 | 20.05 | 345,522 | -0.17(-0.82%) |
Jun 23, 2015 | 20.32 | 20.40 | 20.14 | 20.21 | 596,593 | -0.12(-0.59%) |
Jun 22, 2015 | 20.31 | 20.50 | 20.18 | 20.33 | 363,042 | +0.15(+0.73%) |
Jun 19, 2015 | 20.04 | 20.21 | 19.93 | 20.18 | 782,498 | +0.19(+0.93%) |
Jun 18, 2015 | 20.01 | 20.15 | 19.98 | 20.00 | 756,306 | -0.02(-0.09%) |
Jun 17, 2015 | 20.23 | 20.27 | 20.00 | 20.02 | 713,969 | -0.20(-1.01%) |
Jun 16, 2015 | 20.03 | 20.29 | 20.03 | 20.22 | 346,798 | +0.16(+0.78%) |
Jun 15, 2015 | 20.28 | 20.28 | 19.92 | 20.06 | 462,662 | -0.30(-1.46%) |
Jun 12, 2015 | 20.31 | 20.45 | 20.25 | 20.36 | 311,669 | -0.05(-0.23%) |
Jun 11, 2015 | 20.60 | 20.71 | 20.38 | 20.41 | 605,816 | -0.11(-0.54%) |
Jun 10, 2015 | 20.31 | 20.67 | 20.31 | 20.52 | 755,848 | +0.26(+1.28%) |
Jun 09, 2015 | 20.44 | 20.47 | 20.25 | 20.26 | 731,383 | -0.19(-0.95%) |
Jun 08, 2015 | 20.85 | 20.87 | 20.43 | 20.45 | 718,888 | -0.37(-1.78%) |
Jun 05, 2015 | 21.12 | 21.12 | 20.80 | 20.82 | 500,754 | -0.30(-1.40%) |
Jun 04, 2015 | 21.15 | 21.25 | 21.05 | 21.12 | 369,905 | -0.08(-0.39%) |
Jun 03, 2015 | 21.11 | 21.30 | 21.01 | 21.20 | 325,088 | +0.07(+0.35%) |
Jun 02, 2015 | 21.01 | 21.16 | 20.78 | 21.13 | 462,004 | +0.03(+0.13%) |
Jun 01, 2015 | 20.93 | 21.18 | 20.77 | 21.10 | 532,685 | +0.28(+1.33%) |
May 29, 2015 | 20.87 | 20.93 | 20.71 | 20.82 | 580,764 | -0.07(-0.35%) |
May 28, 2015 | 20.93 | 20.93 | 20.86 | 20.90 | 462,050 | -0.09(-0.44%) |
May 27, 2015 | 20.92 | 21.06 | 20.87 | 20.99 | 706,348 | +0.10(+0.49%) |
May 26, 2015 | 21.06 | 21.13 | 20.80 | 20.89 | 773,651 | -0.28(-1.31%) |
May 22, 2015 | 21.22 | 21.17 | 21.17 | 21.17 | 323,679 | -0.13(-0.61%) |
May 21, 2015 | 21.58 | 21.58 | 21.26 | 21.30 | 466,832 | -0.22(-1.03%) |
May 20, 2015 | 21.56 | 21.63 | 21.47 | 21.52 | 375,985 | -0.05(-0.21%) |
May 19, 2015 | 21.56 | 21.64 | 21.49 | 21.56 | 434,498 | -0.02(-0.09%) |
May 18, 2015 | 21.42 | 21.62 | 21.25 | 21.58 | 373,369 | +0.09(+0.43%) |
May 15, 2015 | 21.48 | 21.53 | 21.32 | 21.49 | 325,549 | +0.06(+0.26%) |
May 14, 2015 | 21.40 | 21.46 | 21.21 | 21.43 | 404,328 | +0.17(+0.78%) |
May 13, 2015 | 21.10 | 21.36 | 21.07 | 21.27 | 540,722 | +0.19(+0.92%) |
May 12, 2015 | 20.99 | 21.18 | 20.86 | 21.07 | 381,931 | +0.02(+0.09%) |
May 11, 2015 | 20.95 | 21.22 | 20.95 | 21.06 | 488,373 | +0.06(+0.31%) |
May 08, 2015 | 21.08 | 21.28 | 20.93 | 20.99 | 1,395,375 | +0.09(+0.44%) |
May 07, 2015 | 20.31 | 20.96 | 20.24 | 20.90 | 769,785 | +0.58(+2.87%) |
May 06, 2015 | 20.67 | 20.68 | 20.28 | 20.31 | 286,169 | -0.24(-1.17%) |
May 05, 2015 | 21.07 | 21.10 | 20.54 | 20.56 | 632,753 | -0.40(-1.90%) |
May 04, 2015 | 20.62 | 20.98 | 20.56 | 20.95 | 842,501 | +0.43(+2.08%) |
May 01, 2015 | 20.17 | 20.81 | 20.12 | 20.53 | 625,019 | +0.29(+1.42%) |
Apr 30, 2015 | 20.44 | 20.58 | 20.22 | 20.24 | 588,292 | -0.28(-1.35%) |
Apr 29, 2015 | 20.56 | 20.68 | 20.36 | 20.52 | 798,010 | -0.04(-0.18%) |
Apr 28, 2015 | 20.32 | 20.65 | 20.32 | 20.56 | 668,757 | +0.18(+0.86%) |
Apr 27, 2015 | 20.64 | 20.68 | 20.31 | 20.38 | 854,733 | -0.26(-1.26%) |
Apr 24, 2015 | 20.83 | 20.83 | 20.54 | 20.64 | 456,701 | -0.18(-0.85%) |
Apr 23, 2015 | 20.81 | 20.96 | 20.78 | 20.81 | 1,021,404 | -0.08(-0.40%) |
Apr 22, 2015 | 20.74 | 20.91 | 20.61 | 20.90 | 1,258,000 | +0.22(+1.07%) |
Apr 21, 2015 | 20.67 | 20.79 | 20.61 | 20.68 | 645,230 | +0.07(+0.36%) |
Apr 20, 2015 | 20.56 | 20.82 | 20.56 | 20.60 | 1,660,581 | +0.08(+0.41%) |
Apr 17, 2015 | 20.77 | 20.77 | 20.51 | 20.52 | 630,581 | -0.34(-1.64%) |
Apr 16, 2015 | 20.72 | 20.92 | 20.65 | 20.86 | 543,325 | +0.05(+0.22%) |
Apr 15, 2015 | 20.91 | 21.06 | 20.79 | 20.81 | 356,644 | -0.06(-0.27%) |
Apr 14, 2015 | 20.97 | 21.18 | 20.80 | 20.87 | 486,550 | -0.14(-0.66%) |
Apr 13, 2015 | 21.02 | 21.28 | 20.97 | 21.01 | 550,609 | -0.06(-0.26%) |
Apr 10, 2015 | 20.93 | 21.08 | 20.85 | 21.06 | 1,669,762 | +0.17(+0.80%) |
Apr 09, 2015 | 21.18 | 21.31 | 20.87 | 20.90 | 786,340 | -0.29(-1.35%) |
Apr 08, 2015 | 21.04 | 21.35 | 21.04 | 21.18 | 657,915 | +0.15(+0.70%) |
Apr 07, 2015 | 21.21 | 21.35 | 21.03 | 21.04 | 617,835 | -0.20(-0.96%) |
Apr 06, 2015 | 21.29 | 21.54 | 21.17 | 21.24 | 978,393 | -0.20(-0.95%) |
Apr 02, 2015 | 21.32 | 21.44 | 21.44 | 21.44 | 539,574 | +0.17(+0.78%) |
Apr 01, 2015 | 21.44 | 21.55 | 21.19 | 21.28 | 524,059 | -0.25(-1.16%) |
Mar 31, 2015 | 21.62 | 21.71 | 21.45 | 21.53 | 447,016 | -0.16(-0.73%) |
Mar 30, 2015 | 21.40 | 21.75 | 21.40 | 21.68 | 350,973 | +0.36(+1.69%) |
Mar 27, 2015 | 21.17 | 21.37 | 21.02 | 21.32 | 351,038 | +0.19(+0.92%) |
Mar 26, 2015 | 21.20 | 21.29 | 21.01 | 21.13 | 715,609 | -0.15(-0.70%) |
Mar 25, 2015 | 21.78 | 21.79 | 21.26 | 21.28 | 425,774 | -0.50(-2.30%) |
Mar 24, 2015 | 22.03 | 22.04 | 21.76 | 21.78 | 639,217 | -0.22(-1.01%) |
Mar 23, 2015 | 21.89 | 22.02 | 21.89 | 22.00 | 546,873 | +0.06(+0.30%) |
Mar 20, 2015 | 22.00 | 22.06 | 21.90 | 21.93 | 2,128,921 | +0.02(+0.08%) |
Mar 19, 2015 | 21.98 | 22.04 | 21.91 | 21.92 | 732,278 | -0.04(-0.17%) |
Mar 18, 2015 | 21.81 | 22.01 | 21.74 | 21.95 | 1,321,899 | +0.10(+0.47%) |
Mar 17, 2015 | 21.96 | 22.00 | 21.66 | 21.85 | 1,600,198 | -0.10(-0.46%) |
Mar 16, 2015 | 21.02 | 21.98 | 20.92 | 21.95 | 1,394,804 | +0.99(+4.73%) |
Mar 13, 2015 | 20.71 | 20.98 | 20.66 | 20.96 | 668,538 | +0.21(+1.03%) |
Mar 12, 2015 | 20.65 | 20.82 | 20.65 | 20.75 | 408,629 | +0.14(+0.67%) |
Mar 11, 2015 | 20.73 | 20.88 | 20.52 | 20.61 | 441,405 | -0.12(-0.58%) |
Mar 10, 2015 | 20.92 | 20.92 | 20.64 | 20.73 | 611,609 | -0.35(-1.67%) |
Mar 09, 2015 | 20.53 | 21.13 | 20.42 | 21.08 | 892,237 | +0.59(+2.89%) |
Mar 06, 2015 | 20.56 | 20.68 | 20.42 | 20.49 | 572,116 | -0.20(-0.98%) |
Mar 05, 2015 | 20.63 | 20.79 | 20.49 | 20.69 | 472,796 | +0.06(+0.31%) |
Mar 04, 2015 | 20.91 | 20.92 | 20.59 | 20.63 | 715,265 | -0.29(-1.37%) |
Mar 03, 2015 | 20.90 | 20.96 | 20.74 | 20.92 | 642,635 | -0.07(-0.35%) |
Mar 02, 2015 | 20.65 | 21.08 | 20.62 | 20.99 | 923,971 | +0.42(+2.03%) |
Feb 27, 2015 | 20.81 | 20.81 | 20.51 | 20.57 | 504,694 | +0.03(+0.13%) |
Feb 26, 2015 | 20.56 | 20.68 | 20.45 | 20.55 | 455,144 | +0.03(+0.14%) |
Feb 25, 2015 | 20.51 | 20.60 | 20.35 | 20.52 | 401,458 | +0.10(+0.50%) |
Feb 24, 2015 | 20.36 | 20.51 | 20.30 | 20.42 | 480,937 | +0.06(+0.27%) |
Feb 23, 2015 | 20.20 | 20.37 | 20.14 | 20.36 | 455,327 | +0.09(+0.46%) |
Feb 20, 2015 | 20.05 | 20.28 | 20.00 | 20.27 | 625,856 | +0.11(+0.55%) |
Feb 19, 2015 | 20.29 | 20.40 | 20.07 | 20.16 | 1,259,630 | -0.22(-1.09%) |
Feb 18, 2015 | 20.07 | 20.40 | 19.99 | 20.38 | 773,656 | +0.31(+1.52%) |
Feb 17, 2015 | 19.86 | 20.07 | 19.82 | 20.07 | 450,204 | +0.19(+0.93%) |
Feb 13, 2015 | 19.96 | 19.89 | 19.89 | 19.89 | 443,237 | -0.08(-0.42%) |
Feb 12, 2015 | 19.84 | 20.11 | 19.68 | 19.97 | 680,747 | +0.14(+0.70%) |
Feb 11, 2015 | 19.68 | 19.91 | 19.67 | 19.83 | 594,695 | +0.16(+0.80%) |
Feb 10, 2015 | 19.52 | 19.70 | 19.47 | 19.68 | 421,973 | +0.20(+1.05%) |
Feb 09, 2015 | 19.44 | 19.84 | 19.40 | 19.47 | 804,416 | -0.50(-2.50%) |
Feb 06, 2015 | 19.95 | 20.23 | 19.90 | 19.97 | 443,277 | +0.06(+0.28%) |
Feb 05, 2015 | 19.38 | 19.93 | 19.31 | 19.92 | 1,150,824 | +0.94(+4.93%) |
Feb 04, 2015 | 18.96 | 19.12 | 18.89 | 18.98 | 696,871 | +0.00(+0.00%) |
Feb 03, 2015 | 18.84 | 18.99 | 18.72 | 18.98 | 419,953 | +0.25(+1.33%) |
Feb 02, 2015 | 18.56 | 18.75 | 18.47 | 18.73 | 619,483 | +0.15(+0.80%) |
Jan 30, 2015 | 18.79 | 18.80 | 18.50 | 18.58 | 980,683 | -0.29(-1.52%) |
Jan 29, 2015 | 18.73 | 18.89 | 18.56 | 18.87 | 570,441 | +0.17(+0.89%) |
Jan 28, 2015 | 18.87 | 18.90 | 18.63 | 18.70 | 354,017 | -0.02(-0.10%) |
Jan 27, 2015 | 18.65 | 18.81 | 18.51 | 18.72 | 1,055,392 | -0.09(-0.49%) |
Jan 26, 2015 | 19.00 | 19.00 | 18.60 | 18.81 | 975,505 | -0.17(-0.88%) |
Jan 23, 2015 | 19.07 | 19.12 | 18.93 | 18.98 | 334,552 | -0.11(-0.58%) |
Jan 22, 2015 | 19.03 | 19.14 | 18.90 | 19.09 | 470,972 | +0.11(+0.59%) |
Jan 21, 2015 | 19.03 | 19.04 | 18.82 | 18.98 | 610,629 | -0.06(-0.34%) |
Jan 20, 2015 | 18.82 | 19.08 | 18.76 | 19.05 | 686,772 | +0.20(+1.08%) |
Jan 16, 2015 | 18.69 | 18.86 | 18.52 | 18.84 | 681,383 | +0.15(+0.79%) |
Jan 15, 2015 | 18.71 | 18.71 | 18.49 | 18.69 | 858,047 | +0.14(+0.75%) |
Jan 14, 2015 | 18.33 | 18.62 | 18.33 | 18.56 | 606,473 | +0.01(+0.05%) |
Jan 13, 2015 | 18.53 | 18.68 | 18.36 | 18.55 | 1,067,177 | +0.07(+0.40%) |
Jan 12, 2015 | 18.19 | 18.47 | 18.08 | 18.47 | 854,790 | +0.23(+1.27%) |
Jan 09, 2015 | 18.30 | 18.35 | 18.10 | 18.24 | 563,845 | +0.04(+0.20%) |
Jan 08, 2015 | 17.99 | 18.24 | 17.91 | 18.20 | 554,049 | +0.43(+2.40%) |
Jan 07, 2015 | 17.78 | 17.81 | 17.52 | 17.78 | 1,033,069 | +0.10(+0.58%) |
Jan 06, 2015 | 17.45 | 17.72 | 17.43 | 17.68 | 893,399 | +0.20(+1.17%) |
Jan 05, 2015 | 17.38 | 17.58 | 17.14 | 17.47 | 902,952 | -0.03(-0.16%) |
Jan 02, 2015 | 17.63 | 17.75 | 17.36 | 17.50 | 280,030 | -0.03(-0.16%) |
Dec 31, 2014 | 17.78 | 17.53 | 17.53 | 17.53 | 570,570 | -0.26(-1.46%) |
Dec 30, 2014 | 17.77 | 17.88 | 17.70 | 17.79 | 235,210 | -0.08(-0.47%) |
Dec 29, 2014 | 17.67 | 17.88 | 17.61 | 17.87 | 300,039 | +0.23(+1.31%) |
Dec 26, 2014 | 17.77 | 17.86 | 17.63 | 17.64 | 185,418 | -0.12(-0.68%) |
Dec 24, 2014 | 17.74 | 17.76 | 17.76 | 17.76 | 199,586 | +0.00(+0.00%) |
Dec 23, 2014 | 17.70 | 17.95 | 17.66 | 17.76 | 603,699 | +0.10(+0.58%) |
Dec 22, 2014 | 17.56 | 17.75 | 17.52 | 17.66 | 520,794 | +0.16(+0.90%) |
Dec 19, 2014 | 17.61 | 17.61 | 17.46 | 17.50 | 1,046,281 | -0.13(-0.74%) |
Dec 18, 2014 | 17.35 | 17.65 | 17.28 | 17.63 | 788,875 | +0.46(+2.70%) |
Dec 17, 2014 | 16.73 | 17.23 | 16.58 | 17.17 | 918,602 | +0.49(+2.94%) |
Dec 16, 2014 | 16.43 | 16.80 | 16.37 | 16.68 | 690,800 | +0.16(+0.95%) |
Dec 15, 2014 | 16.68 | 16.75 | 16.48 | 16.52 | 658,279 | -0.13(-0.78%) |
Dec 12, 2014 | 17.15 | 17.23 | 16.65 | 16.65 | 568,838 | -0.59(-3.44%) |
Dec 11, 2014 | 17.15 | 17.45 | 17.08 | 17.24 | 881,579 | +0.41(+2.42%) |
Dec 10, 2014 | 17.14 | 17.20 | 16.83 | 16.83 | 922,032 | -0.31(-1.78%) |
Dec 09, 2014 | 17.06 | 17.24 | 16.91 | 17.14 | 1,029,751 | -0.01(-0.05%) |
Dec 08, 2014 | 17.38 | 17.49 | 17.11 | 17.15 | 1,616,777 | -0.22(-1.28%) |
Dec 05, 2014 | 17.22 | 17.44 | 17.06 | 17.37 | 1,551,001 | +0.15(+0.86%) |
Dec 04, 2014 | 16.92 | 17.27 | 16.87 | 17.22 | 747,439 | +0.31(+1.81%) |
Dec 03, 2014 | 16.68 | 17.08 | 16.59 | 16.92 | 639,830 | +0.17(+1.00%) |
Dec 02, 2014 | 16.81 | 16.88 | 16.64 | 16.75 | 446,950 | -0.11(-0.66%) |
Dec 01, 2014 | 16.57 | 17.21 | 16.52 | 16.86 | 1,139,073 | +0.18(+1.05%) |
Nov 28, 2014 | 16.69 | 16.98 | 16.65 | 16.68 | 453,706 | +0.02(+0.11%) |
Nov 26, 2014 | 16.44 | 16.67 | 16.67 | 16.67 | 532,014 | +0.23(+1.41%) |
Nov 25, 2014 | 16.51 | 16.64 | 16.34 | 16.43 | 674,975 | -0.09(-0.56%) |
Nov 24, 2014 | 16.59 | 16.65 | 16.50 | 16.53 | 422,074 | +0.00(+0.00%) |
Nov 21, 2014 | 16.56 | 16.65 | 16.43 | 16.53 | 331,711 | +0.11(+0.68%) |
Nov 20, 2014 | 16.36 | 16.48 | 16.36 | 16.42 | 344,986 | +0.01(+0.06%) |
Nov 19, 2014 | 16.54 | 16.63 | 16.38 | 16.41 | 359,619 | -0.18(-1.06%) |
Nov 18, 2014 | 16.66 | 16.78 | 16.56 | 16.58 | 912,233 | -0.03(-0.17%) |
Nov 17, 2014 | 16.56 | 16.68 | 16.49 | 16.61 | 708,590 | +0.06(+0.34%) |
Nov 14, 2014 | 16.54 | 16.61 | 16.48 | 16.56 | 606,460 | +0.06(+0.39%) |
Nov 13, 2014 | 16.55 | 16.63 | 16.43 | 16.49 | 639,976 | -0.09(-0.56%) |
Nov 12, 2014 | 16.66 | 16.76 | 16.45 | 16.58 | 336,470 | -0.11(-0.67%) |
Nov 11, 2014 | 16.64 | 16.77 | 16.48 | 16.69 | 563,505 | +0.09(+0.56%) |
Nov 10, 2014 | 16.43 | 16.62 | 16.40 | 16.60 | 446,336 | +0.16(+0.96%) |
Nov 07, 2014 | 16.53 | 16.57 | 16.42 | 16.44 | 999,093 | -0.15(-0.89%) |
Nov 06, 2014 | 16.15 | 16.60 | 15.97 | 16.59 | 980,315 | +0.40(+2.46%) |
Nov 05, 2014 | 16.18 | 16.22 | 16.10 | 16.19 | 491,170 | +0.06(+0.34%) |
Nov 04, 2014 | 16.06 | 16.16 | 16.01 | 16.14 | 475,695 | +0.05(+0.29%) |
Nov 03, 2014 | 16.35 | 16.36 | 16.02 | 16.09 | 499,535 | -0.16(-0.97%) |
Oct 31, 2014 | 16.16 | 16.30 | 16.07 | 16.25 | 403,289 | +0.20(+1.27%) |
Oct 30, 2014 | 15.93 | 16.12 | 15.87 | 16.05 | 365,268 | +0.12(+0.76%) |
Oct 29, 2014 | 16.11 | 16.18 | 15.75 | 15.93 | 905,463 | +0.21(+1.35%) |
Oct 28, 2014 | 15.61 | 15.79 | 15.55 | 15.71 | 745,634 | +0.14(+0.89%) |
Oct 27, 2014 | 15.64 | 15.69 | 15.72 | 15.57 | 353,929 | -0.15(-0.94%) |
Oct 24, 2014 | 15.50 | 15.80 | 15.47 | 15.72 | 436,207 | +0.20(+1.31%) |
Oct 23, 2014 | 15.51 | 15.61 | 15.50 | 15.52 | 450,161 | +0.14(+0.90%) |
Oct 22, 2014 | 15.29 | 15.50 | 15.27 | 15.38 | 1,145,683 | +0.09(+0.61%) |
Oct 21, 2014 | 14.83 | 15.29 | 14.79 | 15.29 | 421,431 | +0.53(+3.58%) |
Oct 20, 2014 | 14.61 | 14.80 | 14.61 | 14.76 | 955,663 | +0.11(+0.76%) |
Oct 17, 2014 | 14.72 | 14.79 | 14.56 | 14.65 | 1,030,392 | +0.01(+0.06%) |
Oct 16, 2014 | 14.78 | 14.89 | 14.54 | 14.64 | 755,439 | -0.31(-2.04%) |
Oct 15, 2014 | 14.90 | 15.03 | 14.71 | 14.94 | 444,885 | -0.05(-0.31%) |
Oct 14, 2014 | 14.94 | 15.07 | 14.87 | 14.99 | 605,608 | +0.07(+0.50%) |
Oct 13, 2014 | 15.00 | 15.16 | 14.87 | 14.92 | 447,390 | +0.00(+0.00%) |
Oct 10, 2014 | 15.03 | 15.13 | 14.86 | 14.92 | 432,140 | -0.17(-1.11%) |
Oct 09, 2014 | 15.11 | 15.19 | 14.99 | 15.08 | 439,980 | -0.08(-0.55%) |
Oct 08, 2014 | 15.03 | 15.18 | 15.01 | 15.17 | 449,016 | +0.11(+0.74%) |
Oct 07, 2014 | 15.15 | 15.18 | 15.04 | 15.06 | 639,019 | -0.09(-0.61%) |
Oct 06, 2014 | 15.10 | 15.19 | 15.00 | 15.15 | 424,138 | +0.05(+0.31%) |
Oct 03, 2014 | 15.00 | 15.12 | 14.93 | 15.10 | 670,405 | +0.23(+1.56%) |
Oct 02, 2014 | 14.94 | 15.03 | 14.72 | 14.87 | 401,768 | -0.07(-0.50%) |
Oct 01, 2014 | 15.08 | 15.10 | 14.91 | 14.94 | 274,119 | -0.17(-1.10%) |
Sep 30, 2014 | 15.17 | 15.28 | 15.10 | 15.11 | 545,523 | -0.07(-0.49%) |
Sep 29, 2014 | 15.09 | 15.36 | 15.09 | 15.19 | 712,427 | -0.30(-1.91%) |
Sep 26, 2014 | 15.49 | 15.56 | 15.43 | 15.48 | 398,001 | -0.01(-0.06%) |
Sep 25, 2014 | 15.66 | 15.66 | 15.45 | 15.49 | 418,044 | -0.21(-1.36%) |
Sep 24, 2014 | 15.76 | 15.77 | 15.60 | 15.70 | 354,663 | -0.09(-0.59%) |
Sep 23, 2014 | 15.98 | 15.98 | 15.74 | 15.80 | 599,239 | -0.19(-1.22%) |
Sep 22, 2014 | 16.03 | 16.03 | 15.83 | 15.99 | 413,720 | -0.03(-0.17%) |
Sep 19, 2014 | 16.08 | 16.11 | 15.94 | 16.02 | 1,320,816 | +0.01(+0.06%) |
Sep 18, 2014 | 15.82 | 16.06 | 15.82 | 16.01 | 565,182 | +0.21(+1.35%) |
Sep 17, 2014 | 15.74 | 15.88 | 15.61 | 15.80 | 547,505 | +0.06(+0.35%) |
Sep 16, 2014 | 15.82 | 15.84 | 15.66 | 15.74 | 426,779 | -0.09(-0.58%) |
Sep 15, 2014 | 15.94 | 15.99 | 15.74 | 15.83 | 518,085 | -0.07(-0.47%) |
Sep 12, 2014 | 15.76 | 15.94 | 15.72 | 15.91 | 441,321 | +0.17(+1.06%) |
Sep 11, 2014 | 15.74 | 15.91 | 15.72 | 15.74 | 915,960 | -0.05(-0.29%) |
Sep 10, 2014 | 15.76 | 15.92 | 15.71 | 15.79 | 264,492 | +0.05(+0.29%) |
Sep 09, 2014 | 15.94 | 15.94 | 15.72 | 15.74 | 340,993 | -0.17(-1.05%) |
Sep 08, 2014 | 16.03 | 16.11 | 15.85 | 15.91 | 277,757 | -0.15(-0.92%) |
Sep 05, 2014 | 16.09 | 16.21 | 16.02 | 16.06 | 358,485 | -0.08(-0.52%) |
Sep 04, 2014 | 16.24 | 16.24 | 16.12 | 16.14 | 326,536 | -0.06(-0.34%) |
Sep 03, 2014 | 16.31 | 16.41 | 16.17 | 16.19 | 408,662 | -0.04(-0.23%) |