Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.61 | 21.79 | 21.35 | 21.73 | 310,914 | +0.33(+1.53%) |
Sep 29, 2015 | 21.52 | 21.61 | 21.33 | 21.41 | 303,308 | -0.08(-0.36%) |
Sep 28, 2015 | 21.69 | 21.78 | 21.42 | 21.48 | 362,746 | -0.34(-1.56%) |
Sep 25, 2015 | 21.85 | 22.08 | 21.72 | 21.82 | 269,236 | +0.24(+1.13%) |
Sep 24, 2015 | 21.13 | 21.59 | 21.07 | 21.58 | 256,396 | +0.24(+1.14%) |
Sep 23, 2015 | 21.19 | 21.46 | 21.09 | 21.34 | 213,623 | +0.21(+0.99%) |
Sep 22, 2015 | 20.97 | 21.23 | 20.92 | 21.13 | 364,511 | -0.10(-0.49%) |
Sep 21, 2015 | 21.04 | 21.39 | 20.98 | 21.23 | 217,643 | +0.36(+1.74%) |
Sep 18, 2015 | 20.90 | 20.99 | 20.68 | 20.87 | 1,110,515 | -0.40(-1.87%) |
Sep 17, 2015 | 21.80 | 22.12 | 21.11 | 21.27 | 318,517 | -0.56(-2.55%) |
Sep 16, 2015 | 21.85 | 21.87 | 21.57 | 21.82 | 203,886 | +0.02(+0.10%) |
Sep 15, 2015 | 21.46 | 21.88 | 21.44 | 21.80 | 160,278 | +0.39(+1.82%) |
Sep 14, 2015 | 21.35 | 21.55 | 21.25 | 21.41 | 194,244 | +0.09(+0.42%) |
Sep 11, 2015 | 21.06 | 21.38 | 21.04 | 21.32 | 160,643 | +0.08(+0.39%) |
Sep 10, 2015 | 20.95 | 21.38 | 20.89 | 21.24 | 219,173 | +0.24(+1.13%) |
Sep 09, 2015 | 21.35 | 21.42 | 20.98 | 21.00 | 236,068 | -0.13(-0.63%) |
Sep 08, 2015 | 20.87 | 21.19 | 20.69 | 21.13 | 237,702 | +0.66(+3.23%) |
Sep 04, 2015 | 20.37 | 20.47 | 20.47 | 20.47 | 229,618 | -0.11(-0.54%) |
Sep 03, 2015 | 20.46 | 20.77 | 20.46 | 20.58 | 245,788 | +0.14(+0.68%) |
Sep 02, 2015 | 20.44 | 20.69 | 20.12 | 20.45 | 383,572 | +0.23(+1.14%) |
Sep 01, 2015 | 20.66 | 21.02 | 20.06 | 20.22 | 514,027 | -0.89(-4.22%) |
Aug 31, 2015 | 20.81 | 21.18 | 20.73 | 21.11 | 341,006 | +0.18(+0.87%) |
Aug 28, 2015 | 20.76 | 21.09 | 20.76 | 20.93 | 289,830 | +0.00(+0.00%) |
Aug 27, 2015 | 20.86 | 21.16 | 20.70 | 20.93 | 457,020 | +0.26(+1.25%) |
Aug 26, 2015 | 20.47 | 20.68 | 20.04 | 20.67 | 273,898 | +0.65(+3.27%) |
Aug 25, 2015 | 21.09 | 21.09 | 19.98 | 20.01 | 392,250 | -0.36(-1.78%) |
Aug 24, 2015 | 20.72 | 21.29 | 19.94 | 20.38 | 662,141 | -1.33(-6.13%) |
Aug 21, 2015 | 21.64 | 22.02 | 21.46 | 21.71 | 417,340 | -0.27(-1.24%) |
Aug 20, 2015 | 22.72 | 22.72 | 21.96 | 21.98 | 543,008 | -1.01(-4.39%) |
Aug 19, 2015 | 23.08 | 23.31 | 22.88 | 22.99 | 324,137 | -0.26(-1.14%) |
Aug 18, 2015 | 23.29 | 23.43 | 23.04 | 23.25 | 316,289 | -0.05(-0.21%) |
Aug 17, 2015 | 22.88 | 23.47 | 22.75 | 23.30 | 456,845 | +0.28(+1.21%) |
Aug 14, 2015 | 22.40 | 23.03 | 22.40 | 23.02 | 490,821 | +0.68(+3.05%) |
Aug 13, 2015 | 22.19 | 22.44 | 21.98 | 22.34 | 175,299 | +0.17(+0.79%) |
Aug 12, 2015 | 22.72 | 22.72 | 21.99 | 22.17 | 304,498 | -0.67(-2.93%) |
Aug 11, 2015 | 23.06 | 23.23 | 22.67 | 22.83 | 202,000 | -0.42(-1.83%) |
Aug 10, 2015 | 22.95 | 23.27 | 22.95 | 23.26 | 415,320 | +0.48(+2.11%) |
Aug 07, 2015 | 22.61 | 22.83 | 22.56 | 22.78 | 285,590 | +0.03(+0.12%) |
Aug 06, 2015 | 23.05 | 23.18 | 22.64 | 22.75 | 167,895 | -0.26(-1.15%) |
Aug 05, 2015 | 22.97 | 23.19 | 22.80 | 23.02 | 471,844 | +0.24(+1.04%) |
Aug 04, 2015 | 22.66 | 22.93 | 22.64 | 22.78 | 372,564 | +0.15(+0.65%) |
Aug 03, 2015 | 22.61 | 22.73 | 22.40 | 22.63 | 304,170 | +0.03(+0.15%) |
Jul 31, 2015 | 22.53 | 22.71 | 22.19 | 22.60 | 384,834 | +0.09(+0.40%) |
Jul 30, 2015 | 22.15 | 22.51 | 22.15 | 22.51 | 228,230 | +0.23(+1.02%) |
Jul 29, 2015 | 22.11 | 22.36 | 22.11 | 22.28 | 302,323 | +0.04(+0.19%) |
Jul 28, 2015 | 22.27 | 22.32 | 22.00 | 22.24 | 377,447 | +0.10(+0.44%) |
Jul 27, 2015 | 22.34 | 22.34 | 22.05 | 22.14 | 366,031 | -0.39(-1.74%) |
Jul 24, 2015 | 22.60 | 22.72 | 22.31 | 22.54 | 505,032 | -0.03(-0.12%) |
Jul 23, 2015 | 23.05 | 23.05 | 22.32 | 22.56 | 370,887 | -0.19(-0.85%) |
Jul 22, 2015 | 22.58 | 22.97 | 22.57 | 22.76 | 360,957 | +0.20(+0.89%) |
Jul 21, 2015 | 22.69 | 23.07 | 22.49 | 22.56 | 165,941 | -0.14(-0.61%) |
Jul 20, 2015 | 22.55 | 22.76 | 22.41 | 22.69 | 220,164 | +0.17(+0.73%) |
Jul 17, 2015 | 22.77 | 22.77 | 22.38 | 22.53 | 171,401 | -0.19(-0.82%) |
Jul 16, 2015 | 22.96 | 23.09 | 22.69 | 22.71 | 353,317 | -0.12(-0.54%) |
Jul 15, 2015 | 22.70 | 22.97 | 22.58 | 22.84 | 220,075 | +0.23(+1.04%) |
Jul 14, 2015 | 22.40 | 22.63 | 22.21 | 22.60 | 335,323 | +0.14(+0.61%) |
Jul 13, 2015 | 22.44 | 22.54 | 22.34 | 22.47 | 262,346 | +0.23(+1.05%) |
Jul 10, 2015 | 22.19 | 22.38 | 22.11 | 22.23 | 322,603 | +0.26(+1.19%) |
Jul 09, 2015 | 21.95 | 22.22 | 21.87 | 21.97 | 473,682 | +0.25(+1.17%) |
Jul 08, 2015 | 21.80 | 21.91 | 21.63 | 21.72 | 533,067 | -0.22(-1.01%) |
Jul 07, 2015 | 22.21 | 22.23 | 21.67 | 21.94 | 391,074 | -0.36(-1.61%) |
Jul 06, 2015 | 21.96 | 23.05 | 21.78 | 22.29 | 427,064 | +0.08(+0.37%) |
Jul 02, 2015 | 22.38 | 22.21 | 22.21 | 22.21 | 379,015 | -0.43(-1.92%) |
Jul 01, 2015 | 22.60 | 22.81 | 22.51 | 22.65 | 340,368 | +0.22(+0.98%) |
Jun 30, 2015 | 22.67 | 22.88 | 22.31 | 22.43 | 356,234 | +0.03(+0.15%) |
Jun 29, 2015 | 22.83 | 22.96 | 22.33 | 22.39 | 329,593 | -0.55(-2.40%) |
Jun 26, 2015 | 23.01 | 23.01 | 22.74 | 22.94 | 1,033,581 | +0.03(+0.15%) |
Jun 25, 2015 | 22.94 | 22.94 | 22.65 | 22.91 | 344,782 | +0.15(+0.67%) |
Jun 24, 2015 | 22.85 | 22.85 | 22.60 | 22.76 | 356,588 | -0.05(-0.21%) |
Jun 23, 2015 | 22.79 | 22.96 | 22.79 | 22.80 | 829,257 | +0.08(+0.33%) |
Jun 22, 2015 | 22.51 | 22.74 | 22.40 | 22.73 | 313,280 | +0.43(+1.95%) |
Jun 19, 2015 | 22.17 | 22.49 | 22.17 | 22.29 | 843,957 | -0.07(-0.31%) |
Jun 18, 2015 | 22.38 | 22.60 | 22.07 | 22.36 | 443,672 | +0.15(+0.68%) |
Jun 17, 2015 | 22.77 | 22.77 | 22.12 | 22.21 | 229,391 | -0.41(-1.83%) |
Jun 16, 2015 | 22.34 | 22.62 | 22.17 | 22.62 | 311,369 | +0.28(+1.26%) |
Jun 15, 2015 | 22.25 | 22.51 | 22.05 | 22.34 | 376,478 | -0.10(-0.46%) |
Jun 12, 2015 | 22.45 | 22.48 | 22.11 | 22.45 | 601,595 | +0.16(+0.71%) |
Jun 11, 2015 | 22.31 | 22.37 | 22.02 | 22.29 | 206,235 | -0.01(-0.03%) |
Jun 10, 2015 | 22.05 | 22.43 | 21.99 | 22.29 | 404,027 | +0.37(+1.70%) |
Jun 09, 2015 | 21.67 | 22.00 | 21.55 | 21.92 | 285,269 | +0.30(+1.40%) |
Jun 08, 2015 | 21.56 | 21.71 | 21.52 | 21.62 | 180,922 | +0.07(+0.32%) |
Jun 05, 2015 | 21.23 | 21.56 | 21.09 | 21.55 | 265,232 | +0.49(+2.32%) |
Jun 04, 2015 | 21.15 | 21.25 | 20.90 | 21.06 | 211,096 | -0.21(-0.97%) |
Jun 03, 2015 | 21.06 | 21.34 | 21.05 | 21.27 | 269,097 | +0.32(+1.51%) |
Jun 02, 2015 | 20.70 | 21.05 | 20.63 | 20.95 | 203,486 | +0.23(+1.10%) |
Jun 01, 2015 | 20.97 | 20.97 | 20.54 | 20.72 | 121,639 | -0.10(-0.46%) |
May 29, 2015 | 20.95 | 20.96 | 20.56 | 20.82 | 208,899 | -0.17(-0.82%) |
May 28, 2015 | 21.02 | 21.02 | 20.78 | 20.99 | 184,141 | -0.01(-0.07%) |
May 27, 2015 | 20.85 | 21.01 | 20.64 | 21.01 | 200,361 | +0.23(+1.09%) |
May 26, 2015 | 20.77 | 20.81 | 20.54 | 20.78 | 255,375 | -0.03(-0.13%) |
May 22, 2015 | 20.95 | 20.81 | 20.81 | 20.81 | 149,168 | -0.21(-1.02%) |
May 21, 2015 | 21.12 | 21.17 | 20.83 | 21.02 | 242,271 | -0.10(-0.46%) |
May 20, 2015 | 21.10 | 21.13 | 20.84 | 21.12 | 342,746 | +0.10(+0.46%) |
May 19, 2015 | 21.01 | 21.15 | 20.91 | 21.02 | 437,380 | +0.06(+0.30%) |
May 18, 2015 | 20.65 | 21.10 | 20.55 | 20.96 | 281,608 | +0.34(+1.67%) |
May 15, 2015 | 21.05 | 21.05 | 20.48 | 20.61 | 309,739 | -0.41(-1.97%) |
May 14, 2015 | 20.86 | 21.09 | 20.75 | 21.03 | 319,112 | +0.21(+1.03%) |
May 13, 2015 | 20.74 | 20.87 | 20.53 | 20.81 | 264,703 | +0.18(+0.87%) |
May 12, 2015 | 20.51 | 20.67 | 20.28 | 20.63 | 201,923 | +0.06(+0.30%) |
May 11, 2015 | 20.34 | 20.64 | 20.17 | 20.57 | 268,607 | +0.28(+1.36%) |
May 08, 2015 | 20.30 | 20.35 | 19.92 | 20.30 | 162,074 | +0.16(+0.79%) |
May 07, 2015 | 20.20 | 20.33 | 19.94 | 20.14 | 187,832 | -0.04(-0.20%) |
May 06, 2015 | 20.03 | 20.24 | 19.88 | 20.18 | 229,699 | +0.17(+0.83%) |
May 05, 2015 | 20.09 | 20.28 | 19.91 | 20.01 | 247,648 | -0.17(-0.85%) |
May 04, 2015 | 20.07 | 20.25 | 20.02 | 20.19 | 186,595 | +0.16(+0.79%) |
May 01, 2015 | 20.27 | 20.30 | 19.89 | 20.03 | 324,761 | -0.20(-1.01%) |
Apr 30, 2015 | 20.45 | 20.57 | 20.10 | 20.23 | 373,776 | -0.31(-1.49%) |
Apr 29, 2015 | 20.49 | 20.80 | 20.42 | 20.54 | 237,814 | -0.02(-0.10%) |
Apr 28, 2015 | 20.15 | 20.56 | 20.09 | 20.56 | 242,504 | +0.40(+1.96%) |
Apr 27, 2015 | 20.39 | 20.59 | 19.90 | 20.16 | 255,451 | -0.16(-0.80%) |
Apr 24, 2015 | 20.50 | 20.58 | 20.21 | 20.33 | 246,444 | -0.21(-1.03%) |
Apr 23, 2015 | 20.01 | 20.80 | 19.93 | 20.54 | 476,359 | +0.52(+2.62%) |
Apr 22, 2015 | 19.84 | 20.02 | 19.59 | 20.01 | 375,511 | +0.14(+0.69%) |
Apr 21, 2015 | 19.86 | 19.99 | 19.77 | 19.88 | 203,638 | +0.05(+0.27%) |
Apr 20, 2015 | 19.60 | 19.93 | 19.52 | 19.82 | 230,619 | +0.29(+1.50%) |
Apr 17, 2015 | 19.83 | 19.83 | 19.45 | 19.53 | 254,228 | -0.46(-2.28%) |
Apr 16, 2015 | 19.92 | 20.01 | 19.67 | 19.99 | 187,977 | +0.05(+0.27%) |
Apr 15, 2015 | 19.88 | 20.06 | 19.74 | 19.93 | 232,407 | +0.11(+0.55%) |
Apr 14, 2015 | 19.89 | 19.89 | 19.57 | 19.82 | 166,182 | -0.12(-0.62%) |
Apr 13, 2015 | 19.71 | 19.98 | 19.71 | 19.95 | 178,596 | +0.18(+0.93%) |
Apr 10, 2015 | 19.62 | 19.78 | 19.46 | 19.76 | 321,844 | +0.20(+1.04%) |
Apr 09, 2015 | 19.62 | 19.68 | 19.33 | 19.56 | 148,419 | -0.05(-0.28%) |
Apr 08, 2015 | 19.58 | 19.75 | 19.53 | 19.61 | 228,496 | +0.01(+0.07%) |
Apr 07, 2015 | 19.54 | 19.75 | 19.45 | 19.60 | 160,463 | +0.01(+0.03%) |
Apr 06, 2015 | 19.62 | 19.77 | 19.26 | 19.59 | 141,838 | -0.22(-1.10%) |
Apr 02, 2015 | 19.65 | 19.81 | 19.81 | 19.81 | 234,591 | +0.16(+0.80%) |
Apr 01, 2015 | 19.60 | 19.71 | 19.34 | 19.65 | 237,282 | -0.08(-0.41%) |
Mar 31, 2015 | 19.65 | 19.76 | 19.53 | 19.73 | 259,611 | -0.03(-0.14%) |
Mar 30, 2015 | 19.53 | 19.84 | 19.53 | 19.76 | 213,769 | +0.35(+1.83%) |
Mar 27, 2015 | 19.41 | 19.43 | 19.20 | 19.41 | 324,586 | -0.05(-0.25%) |
Mar 26, 2015 | 19.28 | 19.46 | 19.09 | 19.45 | 261,490 | +0.14(+0.74%) |
Mar 25, 2015 | 19.73 | 19.79 | 19.28 | 19.31 | 284,231 | -0.45(-2.27%) |
Mar 24, 2015 | 19.75 | 19.89 | 19.64 | 19.76 | 430,859 | -0.03(-0.14%) |
Mar 23, 2015 | 19.92 | 20.08 | 19.74 | 19.79 | 407,687 | -0.12(-0.58%) |
Mar 20, 2015 | 19.75 | 20.08 | 19.50 | 19.90 | 841,939 | +0.22(+1.14%) |
Mar 19, 2015 | 19.73 | 19.83 | 19.50 | 19.68 | 587,712 | -0.08(-0.41%) |
Mar 18, 2015 | 19.77 | 20.00 | 19.62 | 19.76 | 684,733 | -0.01(-0.07%) |
Mar 17, 2015 | 19.60 | 19.80 | 19.46 | 19.77 | 449,103 | +0.06(+0.31%) |
Mar 16, 2015 | 19.78 | 19.85 | 19.60 | 19.71 | 419,544 | +0.06(+0.31%) |
Mar 13, 2015 | 19.79 | 19.79 | 19.33 | 19.65 | 425,676 | -0.12(-0.59%) |
Mar 12, 2015 | 19.39 | 19.80 | 19.24 | 19.77 | 498,005 | +0.52(+2.73%) |
Mar 11, 2015 | 19.00 | 19.29 | 18.88 | 19.24 | 636,711 | +0.22(+1.15%) |
Mar 10, 2015 | 19.08 | 19.37 | 18.99 | 19.03 | 317,142 | -0.35(-1.79%) |
Mar 09, 2015 | 19.30 | 19.49 | 19.26 | 19.37 | 250,804 | +0.14(+0.71%) |
Mar 06, 2015 | 18.98 | 19.41 | 18.96 | 19.24 | 303,463 | +0.19(+1.00%) |
Mar 05, 2015 | 18.93 | 19.05 | 18.66 | 19.05 | 253,240 | +0.11(+0.58%) |
Mar 04, 2015 | 19.00 | 19.11 | 18.84 | 18.94 | 271,572 | -0.18(-0.93%) |
Mar 03, 2015 | 19.18 | 19.25 | 19.04 | 19.11 | 263,839 | -0.18(-0.95%) |
Mar 02, 2015 | 19.15 | 19.37 | 19.09 | 19.30 | 284,811 | +0.10(+0.53%) |
Feb 27, 2015 | 19.19 | 19.35 | 19.15 | 19.20 | 314,830 | -0.10(-0.49%) |
Feb 26, 2015 | 19.07 | 19.30 | 18.95 | 19.29 | 257,932 | +0.18(+0.93%) |
Feb 25, 2015 | 19.13 | 19.22 | 19.01 | 19.11 | 248,833 | -0.05(-0.25%) |
Feb 24, 2015 | 19.13 | 19.33 | 19.04 | 19.16 | 370,312 | +0.02(+0.11%) |
Feb 23, 2015 | 19.09 | 19.15 | 18.87 | 19.14 | 291,525 | -0.05(-0.28%) |
Feb 20, 2015 | 19.09 | 19.25 | 18.89 | 19.20 | 668,156 | +0.11(+0.57%) |
Feb 19, 2015 | 18.96 | 19.12 | 18.75 | 19.09 | 464,158 | +0.13(+0.68%) |
Feb 18, 2015 | 19.13 | 19.24 | 18.88 | 18.96 | 590,981 | -0.26(-1.35%) |
Feb 17, 2015 | 19.02 | 19.22 | 18.85 | 19.22 | 349,140 | +0.25(+1.29%) |
Feb 13, 2015 | 18.81 | 18.97 | 18.97 | 18.97 | 502,948 | +0.15(+0.80%) |
Feb 12, 2015 | 18.64 | 18.83 | 18.56 | 18.82 | 298,866 | +0.31(+1.69%) |
Feb 11, 2015 | 18.59 | 18.74 | 18.42 | 18.51 | 230,221 | -0.18(-0.98%) |
Feb 10, 2015 | 18.79 | 18.99 | 18.43 | 18.69 | 244,941 | +0.09(+0.48%) |
Feb 09, 2015 | 18.73 | 18.90 | 18.50 | 18.60 | 793,513 | -0.20(-1.09%) |
Feb 06, 2015 | 18.50 | 18.94 | 18.40 | 18.81 | 655,816 | +0.35(+1.90%) |
Feb 05, 2015 | 18.21 | 18.48 | 18.10 | 18.46 | 518,701 | +0.36(+2.01%) |
Feb 04, 2015 | 17.84 | 18.23 | 17.84 | 18.09 | 874,070 | +0.10(+0.56%) |
Feb 03, 2015 | 17.63 | 18.07 | 17.40 | 17.99 | 529,612 | +0.44(+2.50%) |
Feb 02, 2015 | 17.22 | 17.58 | 17.12 | 17.55 | 505,952 | +0.42(+2.44%) |
Jan 30, 2015 | 16.95 | 17.41 | 16.95 | 17.14 | 663,700 | -0.18(-1.01%) |
Jan 29, 2015 | 16.79 | 17.35 | 16.68 | 17.31 | 427,217 | +0.26(+1.54%) |
Jan 28, 2015 | 17.73 | 17.89 | 17.02 | 17.05 | 286,523 | -0.59(-3.36%) |
Jan 27, 2015 | 17.68 | 17.85 | 17.53 | 17.64 | 240,782 | -0.24(-1.36%) |
Jan 26, 2015 | 17.64 | 17.96 | 17.39 | 17.88 | 248,629 | +0.18(+0.99%) |
Jan 23, 2015 | 17.96 | 17.96 | 17.52 | 17.71 | 290,945 | -0.28(-1.54%) |
Jan 22, 2015 | 17.22 | 18.15 | 17.14 | 17.99 | 518,022 | +0.86(+5.04%) |
Jan 21, 2015 | 17.18 | 17.43 | 17.02 | 17.12 | 547,820 | -0.03(-0.20%) |
Jan 20, 2015 | 17.29 | 17.29 | 16.95 | 17.16 | 313,978 | -0.10(-0.59%) |
Jan 16, 2015 | 16.77 | 17.26 | 16.66 | 17.26 | 457,980 | +0.43(+2.56%) |
Jan 15, 2015 | 16.89 | 16.98 | 16.58 | 16.83 | 570,657 | -0.07(-0.40%) |
Jan 14, 2015 | 16.89 | 17.15 | 16.65 | 16.89 | 315,110 | -0.26(-1.49%) |
Jan 13, 2015 | 17.44 | 17.72 | 16.89 | 17.15 | 451,321 | -0.13(-0.74%) |
Jan 12, 2015 | 17.51 | 17.65 | 17.13 | 17.28 | 317,443 | -0.21(-1.19%) |
Jan 09, 2015 | 18.07 | 18.07 | 17.47 | 17.49 | 373,875 | -0.62(-3.42%) |
Jan 08, 2015 | 17.82 | 18.11 | 17.47 | 18.11 | 435,049 | +0.52(+2.95%) |
Jan 07, 2015 | 17.75 | 17.75 | 17.39 | 17.59 | 550,420 | +0.03(+0.19%) |
Jan 06, 2015 | 18.19 | 18.19 | 17.47 | 17.55 | 497,841 | -0.61(-3.38%) |
Jan 05, 2015 | 18.35 | 18.51 | 18.14 | 18.17 | 615,408 | -0.30(-1.61%) |
Jan 02, 2015 | 18.69 | 18.75 | 18.06 | 18.46 | 491,369 | -0.14(-0.76%) |
Dec 31, 2014 | 18.88 | 18.61 | 18.61 | 18.61 | 256,135 | -0.22(-1.15%) |
Dec 30, 2014 | 18.70 | 18.94 | 18.63 | 18.82 | 527,031 | +0.12(+0.65%) |
Dec 29, 2014 | 18.70 | 18.72 | 18.67 | 18.70 | 717,971 | +0.00(+0.00%) |
Dec 26, 2014 | 18.70 | 18.81 | 18.66 | 18.70 | 427,231 | +0.06(+0.33%) |
Dec 24, 2014 | 18.70 | 18.64 | 18.64 | 18.64 | 216,513 | -0.06(-0.32%) |
Dec 23, 2014 | 18.70 | 18.87 | 18.63 | 18.70 | 711,857 | +0.00(+0.00%) |
Dec 22, 2014 | 18.49 | 18.76 | 18.42 | 18.70 | 364,978 | +0.20(+1.09%) |
Dec 19, 2014 | 18.70 | 18.70 | 18.48 | 18.50 | 1,895,673 | -0.24(-1.26%) |
Dec 18, 2014 | 18.78 | 18.83 | 18.65 | 18.73 | 760,189 | +0.02(+0.11%) |
Dec 17, 2014 | 18.15 | 18.73 | 17.99 | 18.71 | 745,178 | +0.59(+3.27%) |
Dec 16, 2014 | 18.08 | 18.50 | 17.86 | 18.12 | 350,397 | -0.01(-0.04%) |
Dec 15, 2014 | 18.36 | 18.43 | 17.99 | 18.13 | 333,875 | -0.18(-0.99%) |
Dec 12, 2014 | 18.26 | 18.42 | 18.14 | 18.31 | 356,898 | -0.09(-0.51%) |
Dec 11, 2014 | 18.31 | 18.57 | 18.31 | 18.40 | 208,204 | +0.14(+0.78%) |
Dec 10, 2014 | 18.85 | 18.96 | 18.23 | 18.26 | 334,699 | -0.61(-3.21%) |
Dec 09, 2014 | 18.50 | 18.92 | 18.45 | 18.87 | 558,606 | +0.13(+0.68%) |
Dec 08, 2014 | 18.57 | 18.87 | 18.43 | 18.74 | 439,231 | +0.11(+0.58%) |
Dec 05, 2014 | 18.47 | 18.68 | 18.39 | 18.63 | 883,077 | +0.17(+0.91%) |
Dec 04, 2014 | 18.50 | 18.61 | 18.35 | 18.46 | 281,718 | -0.03(-0.15%) |
Dec 03, 2014 | 18.29 | 18.61 | 18.22 | 18.49 | 589,082 | +0.16(+0.85%) |
Dec 02, 2014 | 18.06 | 18.46 | 17.97 | 18.34 | 271,183 | +0.35(+1.95%) |
Dec 01, 2014 | 18.50 | 18.51 | 17.97 | 17.99 | 251,909 | -0.53(-2.84%) |
Nov 28, 2014 | 18.87 | 19.12 | 18.45 | 18.51 | 141,365 | -0.36(-1.89%) |
Nov 26, 2014 | 18.86 | 18.87 | 18.87 | 18.87 | 291,157 | +0.02(+0.11%) |
Nov 25, 2014 | 18.87 | 18.87 | 18.72 | 18.85 | 264,852 | +0.00(+0.00%) |
Nov 24, 2014 | 18.74 | 18.92 | 18.66 | 18.85 | 310,029 | +0.13(+0.72%) |
Nov 21, 2014 | 18.97 | 18.97 | 18.67 | 18.71 | 541,869 | -0.04(-0.22%) |
Nov 20, 2014 | 18.74 | 18.79 | 18.49 | 18.75 | 376,593 | +0.26(+1.38%) |
Nov 19, 2014 | 18.81 | 18.81 | 18.31 | 18.50 | 208,869 | -0.28(-1.47%) |
Nov 18, 2014 | 18.85 | 18.96 | 18.59 | 18.77 | 233,576 | -0.03(-0.18%) |
Nov 17, 2014 | 19.03 | 19.04 | 18.81 | 18.81 | 201,226 | -0.31(-1.62%) |
Nov 14, 2014 | 19.16 | 19.18 | 18.93 | 19.12 | 256,640 | +0.01(+0.07%) |
Nov 13, 2014 | 19.27 | 19.28 | 19.00 | 19.10 | 225,343 | -0.20(-1.05%) |
Nov 12, 2014 | 19.06 | 19.32 | 19.02 | 19.31 | 315,300 | +0.18(+0.92%) |
Nov 11, 2014 | 19.16 | 19.16 | 19.04 | 19.13 | 171,490 | -0.01(-0.04%) |
Nov 10, 2014 | 19.05 | 19.20 | 18.97 | 19.14 | 192,193 | +0.12(+0.64%) |
Nov 07, 2014 | 19.08 | 19.11 | 18.87 | 19.02 | 245,158 | -0.09(-0.46%) |
Nov 06, 2014 | 19.35 | 19.35 | 18.88 | 19.10 | 312,965 | +0.13(+0.71%) |
Nov 05, 2014 | 19.06 | 19.19 | 18.77 | 18.97 | 297,653 | +0.06(+0.32%) |
Nov 04, 2014 | 18.61 | 18.93 | 18.47 | 18.91 | 536,699 | +0.26(+1.37%) |
Nov 03, 2014 | 18.75 | 19.00 | 18.58 | 18.65 | 354,596 | -0.07(-0.36%) |
Oct 31, 2014 | 18.69 | 18.87 | 18.49 | 18.72 | 429,471 | +0.34(+1.83%) |
Oct 30, 2014 | 18.13 | 18.50 | 17.87 | 18.38 | 344,808 | +0.15(+0.81%) |
Oct 29, 2014 | 17.86 | 18.28 | 17.68 | 18.23 | 284,328 | +0.45(+2.54%) |
Oct 28, 2014 | 17.12 | 17.81 | 17.10 | 17.78 | 294,877 | +0.73(+4.26%) |
Oct 27, 2014 | 17.13 | 17.14 | 16.94 | 17.06 | 188,861 | -0.08(-0.47%) |
Oct 24, 2014 | 17.10 | 17.16 | 16.99 | 17.14 | 136,340 | +0.07(+0.39%) |
Oct 23, 2014 | 17.08 | 17.15 | 16.74 | 17.07 | 322,676 | +0.42(+2.52%) |
Oct 22, 2014 | 17.08 | 17.14 | 16.60 | 16.65 | 226,172 | -0.39(-2.31%) |
Oct 21, 2014 | 16.67 | 17.09 | 16.61 | 17.04 | 288,867 | +0.45(+2.69%) |
Oct 20, 2014 | 16.51 | 16.81 | 16.42 | 16.60 | 261,669 | +0.03(+0.20%) |
Oct 17, 2014 | 16.84 | 16.84 | 16.46 | 16.56 | 341,857 | -0.03(-0.16%) |
Oct 16, 2014 | 16.03 | 16.62 | 15.99 | 16.59 | 483,747 | +0.31(+1.88%) |
Oct 15, 2014 | 16.51 | 16.52 | 15.92 | 16.28 | 650,602 | -0.47(-2.78%) |
Oct 14, 2014 | 16.56 | 16.93 | 16.54 | 16.75 | 375,002 | +0.27(+1.66%) |
Oct 13, 2014 | 16.31 | 16.63 | 16.31 | 16.48 | 266,211 | +0.13(+0.82%) |
Oct 10, 2014 | 16.36 | 16.70 | 16.32 | 16.34 | 246,204 | -0.13(-0.77%) |
Oct 09, 2014 | 16.84 | 16.94 | 16.47 | 16.47 | 349,224 | -0.41(-2.45%) |
Oct 08, 2014 | 16.41 | 16.91 | 16.41 | 16.88 | 292,998 | +0.49(+2.97%) |
Oct 07, 2014 | 16.65 | 16.70 | 16.38 | 16.40 | 219,411 | -0.31(-1.85%) |
Oct 06, 2014 | 16.98 | 16.98 | 16.69 | 16.71 | 202,232 | -0.19(-1.12%) |
Oct 03, 2014 | 16.75 | 16.96 | 16.75 | 16.90 | 238,350 | +0.33(+2.01%) |
Oct 02, 2014 | 16.46 | 16.68 | 16.46 | 16.56 | 272,942 | +0.07(+0.40%) |