Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.25 | 15.43 | 15.14 | 15.37 | 259,534 | +0.22(+1.44%) |
Sep 29, 2015 | 14.63 | 15.24 | 14.56 | 15.15 | 243,997 | +0.56(+3.85%) |
Sep 28, 2015 | 14.50 | 14.72 | 14.35 | 14.59 | 313,815 | +0.03(+0.19%) |
Sep 25, 2015 | 14.73 | 14.79 | 14.30 | 14.56 | 467,940 | -0.09(-0.62%) |
Sep 24, 2015 | 14.78 | 14.86 | 14.48 | 14.65 | 603,106 | -0.25(-1.70%) |
Sep 23, 2015 | 15.21 | 15.32 | 14.86 | 14.91 | 361,612 | -0.22(-1.44%) |
Sep 22, 2015 | 15.35 | 15.41 | 15.10 | 15.12 | 397,941 | -0.37(-2.40%) |
Sep 21, 2015 | 15.81 | 16.07 | 15.41 | 15.50 | 226,757 | -0.24(-1.50%) |
Sep 18, 2015 | 15.96 | 16.16 | 15.61 | 15.73 | 289,757 | -0.51(-3.13%) |
Sep 17, 2015 | 16.68 | 16.85 | 16.22 | 16.24 | 178,847 | -0.48(-2.87%) |
Sep 16, 2015 | 15.94 | 16.98 | 15.93 | 16.72 | 342,834 | +0.78(+4.89%) |
Sep 15, 2015 | 15.51 | 15.99 | 15.51 | 15.94 | 165,901 | +0.44(+2.81%) |
Sep 14, 2015 | 15.86 | 15.86 | 15.44 | 15.50 | 150,754 | -0.34(-2.12%) |
Sep 11, 2015 | 15.74 | 15.93 | 15.59 | 15.84 | 98,228 | -0.02(-0.11%) |
Sep 10, 2015 | 15.94 | 16.27 | 15.83 | 15.86 | 290,218 | -0.10(-0.62%) |
Sep 09, 2015 | 15.96 | 16.35 | 15.77 | 15.96 | 199,235 | +0.15(+0.98%) |
Sep 08, 2015 | 15.60 | 15.98 | 15.50 | 15.80 | 213,467 | +0.39(+2.53%) |
Sep 04, 2015 | 15.54 | 15.41 | 15.41 | 15.41 | 161,798 | -0.29(-1.85%) |
Sep 03, 2015 | 15.79 | 15.93 | 15.59 | 15.70 | 295,748 | -0.05(-0.35%) |
Sep 02, 2015 | 16.00 | 16.00 | 15.50 | 15.76 | 146,477 | -0.12(-0.74%) |
Sep 01, 2015 | 16.06 | 16.41 | 15.75 | 15.88 | 190,699 | -0.55(-3.37%) |
Aug 31, 2015 | 16.24 | 16.47 | 15.99 | 16.43 | 207,167 | +0.11(+0.67%) |
Aug 28, 2015 | 15.95 | 16.39 | 15.77 | 16.32 | 175,611 | +0.30(+1.87%) |
Aug 27, 2015 | 15.64 | 16.18 | 15.44 | 16.02 | 199,180 | +0.44(+2.79%) |
Aug 26, 2015 | 15.61 | 15.66 | 15.35 | 15.59 | 290,229 | +0.34(+2.20%) |
Aug 25, 2015 | 16.33 | 16.58 | 15.15 | 15.25 | 312,827 | -0.57(-3.61%) |
Aug 24, 2015 | 15.44 | 16.39 | 15.42 | 15.82 | 418,805 | -0.44(-2.68%) |
Aug 21, 2015 | 15.85 | 16.97 | 16.33 | 16.26 | 356,507 | -0.07(-0.44%) |
Aug 20, 2015 | 16.20 | 17.21 | 14.77 | 16.33 | 582,516 | -0.58(-3.43%) |
Aug 19, 2015 | 16.86 | 17.00 | 16.76 | 16.91 | 156,501 | -0.02(-0.11%) |
Aug 18, 2015 | 16.79 | 17.07 | 16.75 | 16.93 | 170,376 | +0.13(+0.76%) |
Aug 17, 2015 | 16.76 | 17.06 | 16.61 | 16.80 | 99,413 | +0.01(+0.05%) |
Aug 14, 2015 | 16.66 | 16.86 | 16.60 | 16.79 | 98,470 | +0.05(+0.33%) |
Aug 13, 2015 | 17.25 | 17.37 | 16.70 | 16.74 | 147,455 | -0.53(-3.05%) |
Aug 12, 2015 | 17.14 | 17.43 | 16.89 | 17.26 | 143,827 | +0.05(+0.32%) |
Aug 11, 2015 | 17.16 | 17.28 | 17.00 | 17.21 | 109,220 | -0.07(-0.42%) |
Aug 10, 2015 | 17.02 | 17.37 | 17.02 | 17.28 | 141,992 | +0.33(+1.93%) |
Aug 07, 2015 | 16.94 | 17.19 | 16.94 | 16.95 | 125,810 | -0.11(-0.64%) |
Aug 06, 2015 | 16.97 | 17.21 | 16.78 | 17.06 | 187,203 | +0.15(+0.91%) |
Aug 05, 2015 | 17.43 | 17.62 | 16.88 | 16.91 | 190,588 | -0.51(-2.91%) |
Aug 04, 2015 | 17.43 | 17.50 | 17.22 | 17.42 | 118,141 | -0.05(-0.31%) |
Aug 03, 2015 | 17.65 | 17.71 | 17.27 | 17.47 | 123,283 | -0.15(-0.82%) |
Jul 31, 2015 | 17.57 | 17.78 | 17.54 | 17.62 | 113,260 | +0.05(+0.31%) |
Jul 30, 2015 | 17.23 | 17.63 | 17.13 | 17.56 | 140,215 | +0.25(+1.47%) |
Jul 29, 2015 | 17.20 | 17.49 | 17.18 | 17.31 | 111,158 | +0.13(+0.74%) |
Jul 28, 2015 | 17.41 | 17.41 | 17.15 | 17.18 | 169,779 | -0.15(-0.89%) |
Jul 27, 2015 | 17.27 | 17.35 | 17.11 | 17.34 | 148,326 | +0.11(+0.63%) |
Jul 24, 2015 | 17.35 | 17.54 | 17.19 | 17.23 | 216,079 | -0.15(-0.89%) |
Jul 23, 2015 | 17.67 | 17.67 | 17.17 | 17.38 | 172,838 | -0.21(-1.19%) |
Jul 22, 2015 | 17.78 | 17.80 | 17.53 | 17.59 | 128,381 | -0.23(-1.27%) |
Jul 21, 2015 | 17.83 | 18.10 | 17.69 | 17.82 | 189,891 | -0.02(-0.10%) |
Jul 20, 2015 | 18.06 | 18.08 | 17.53 | 17.83 | 149,350 | -0.13(-0.71%) |
Jul 17, 2015 | 17.59 | 18.06 | 17.53 | 17.96 | 214,852 | +0.44(+2.48%) |
Jul 16, 2015 | 17.20 | 17.67 | 17.20 | 17.53 | 226,265 | +0.34(+2.01%) |
Jul 15, 2015 | 17.17 | 17.22 | 17.05 | 17.18 | 351,543 | -0.04(-0.21%) |
Jul 14, 2015 | 17.34 | 17.36 | 17.15 | 17.22 | 203,277 | -0.02(-0.11%) |
Jul 13, 2015 | 17.66 | 17.66 | 17.20 | 17.24 | 211,074 | -0.34(-1.96%) |
Jul 10, 2015 | 17.44 | 17.65 | 17.23 | 17.58 | 185,983 | +0.31(+1.78%) |
Jul 09, 2015 | 17.49 | 17.56 | 17.23 | 17.27 | 147,036 | -0.05(-0.26%) |
Jul 08, 2015 | 17.45 | 17.55 | 17.13 | 17.32 | 206,762 | -0.24(-1.39%) |
Jul 07, 2015 | 18.02 | 18.19 | 17.38 | 17.56 | 305,647 | -0.53(-2.94%) |
Jul 06, 2015 | 18.34 | 18.48 | 18.03 | 18.09 | 115,588 | -0.35(-1.90%) |
Jul 02, 2015 | 18.32 | 18.45 | 18.45 | 18.45 | 156,333 | +0.18(+0.99%) |
Jul 01, 2015 | 18.44 | 18.68 | 18.01 | 18.26 | 208,660 | -0.04(-0.25%) |
Jun 30, 2015 | 18.74 | 19.00 | 18.25 | 18.31 | 190,349 | -0.25(-1.36%) |
Jun 29, 2015 | 19.29 | 19.35 | 18.56 | 18.56 | 258,152 | -0.82(-4.25%) |
Jun 26, 2015 | 19.29 | 19.56 | 19.18 | 19.39 | 1,024,333 | +0.07(+0.35%) |
Jun 25, 2015 | 19.36 | 19.63 | 18.91 | 19.32 | 250,053 | +0.06(+0.33%) |
Jun 24, 2015 | 19.92 | 19.99 | 18.96 | 19.26 | 448,718 | -0.69(-3.48%) |
Jun 23, 2015 | 19.23 | 20.14 | 18.91 | 19.95 | 560,296 | +0.77(+4.04%) |
Jun 22, 2015 | 17.80 | 19.25 | 17.72 | 19.17 | 465,450 | +1.93(+11.18%) |
Jun 19, 2015 | 17.45 | 17.61 | 17.19 | 17.25 | 478,200 | -0.20(-1.14%) |
Jun 18, 2015 | 17.81 | 17.90 | 17.27 | 17.45 | 218,204 | -0.35(-1.97%) |
Jun 17, 2015 | 17.60 | 17.86 | 17.49 | 17.80 | 133,866 | +0.22(+1.23%) |
Jun 16, 2015 | 17.73 | 17.90 | 17.43 | 17.58 | 223,246 | -0.14(-0.76%) |
Jun 15, 2015 | 18.30 | 18.31 | 17.63 | 17.72 | 183,018 | -0.65(-3.53%) |
Jun 12, 2015 | 18.39 | 18.50 | 18.23 | 18.36 | 130,274 | -0.09(-0.49%) |
Jun 11, 2015 | 18.10 | 18.62 | 18.03 | 18.45 | 161,885 | +0.55(+3.07%) |
Jun 10, 2015 | 17.91 | 18.36 | 17.86 | 17.90 | 179,042 | +0.10(+0.56%) |
Jun 09, 2015 | 17.90 | 18.00 | 17.56 | 17.81 | 145,676 | -0.07(-0.40%) |
Jun 08, 2015 | 17.54 | 17.99 | 17.51 | 17.88 | 151,820 | +0.24(+1.38%) |
Jun 05, 2015 | 17.48 | 17.74 | 17.18 | 17.63 | 114,196 | +0.04(+0.21%) |
Jun 04, 2015 | 17.63 | 17.63 | 17.36 | 17.60 | 114,866 | -0.07(-0.41%) |
Jun 03, 2015 | 17.24 | 17.74 | 17.24 | 17.67 | 171,882 | +0.41(+2.40%) |
Jun 02, 2015 | 17.19 | 17.53 | 17.13 | 17.26 | 147,968 | -0.02(-0.10%) |
Jun 01, 2015 | 17.52 | 17.55 | 17.12 | 17.27 | 151,920 | -0.07(-0.42%) |
May 29, 2015 | 17.31 | 17.54 | 17.04 | 17.35 | 149,353 | -0.06(-0.36%) |
May 28, 2015 | 17.36 | 17.50 | 17.15 | 17.41 | 127,811 | -0.02(-0.10%) |
May 27, 2015 | 17.36 | 17.65 | 17.16 | 17.43 | 160,882 | +0.14(+0.78%) |
May 26, 2015 | 17.00 | 17.35 | 16.68 | 17.29 | 257,211 | +0.24(+1.43%) |
May 22, 2015 | 17.29 | 17.05 | 17.05 | 17.05 | 175,764 | -0.27(-1.56%) |
May 21, 2015 | 17.51 | 17.72 | 17.18 | 17.32 | 207,414 | -0.17(-0.98%) |
May 20, 2015 | 18.28 | 18.50 | 17.36 | 17.49 | 426,520 | -0.81(-4.43%) |
May 19, 2015 | 18.16 | 18.64 | 16.85 | 18.30 | 531,551 | -0.26(-1.41%) |
May 18, 2015 | 18.63 | 19.00 | 18.36 | 18.56 | 246,968 | -0.07(-0.39%) |
May 15, 2015 | 18.49 | 18.88 | 18.49 | 18.63 | 124,727 | +0.16(+0.88%) |
May 14, 2015 | 18.24 | 18.50 | 18.02 | 18.47 | 108,024 | +0.32(+1.79%) |
May 13, 2015 | 18.00 | 18.22 | 17.93 | 18.15 | 106,043 | +0.17(+0.95%) |
May 12, 2015 | 18.07 | 18.14 | 17.63 | 17.98 | 154,772 | -0.17(-0.94%) |
May 11, 2015 | 17.97 | 18.35 | 17.96 | 18.15 | 121,939 | +0.19(+1.05%) |
May 08, 2015 | 18.19 | 18.19 | 17.84 | 17.96 | 109,703 | -0.01(-0.05%) |
May 07, 2015 | 17.62 | 18.13 | 17.62 | 17.97 | 161,903 | +0.30(+1.68%) |
May 06, 2015 | 17.98 | 18.09 | 17.59 | 17.67 | 168,564 | -0.21(-1.16%) |
May 05, 2015 | 18.05 | 18.28 | 17.73 | 17.88 | 125,594 | -0.26(-1.44%) |
May 04, 2015 | 18.21 | 18.48 | 18.09 | 18.14 | 90,249 | -0.03(-0.15%) |
May 01, 2015 | 18.01 | 18.37 | 18.01 | 18.17 | 114,747 | +0.21(+1.15%) |
Apr 30, 2015 | 18.32 | 18.32 | 17.95 | 17.96 | 167,752 | -0.48(-2.59%) |
Apr 29, 2015 | 18.62 | 18.73 | 18.42 | 18.44 | 92,323 | -0.30(-1.59%) |
Apr 28, 2015 | 18.47 | 19.01 | 18.47 | 18.73 | 195,814 | +0.27(+1.46%) |
Apr 27, 2015 | 18.80 | 19.12 | 18.44 | 18.46 | 268,160 | -0.26(-1.39%) |
Apr 24, 2015 | 19.10 | 19.10 | 18.70 | 18.72 | 124,503 | -0.31(-1.61%) |
Apr 23, 2015 | 18.54 | 19.14 | 18.35 | 19.03 | 149,754 | +0.40(+2.13%) |
Apr 22, 2015 | 18.63 | 18.76 | 18.21 | 18.63 | 86,727 | -0.04(-0.19%) |
Apr 21, 2015 | 18.78 | 18.88 | 18.63 | 18.67 | 176,907 | -0.05(-0.29%) |
Apr 20, 2015 | 18.30 | 18.78 | 18.30 | 18.72 | 235,488 | +0.58(+3.18%) |
Apr 17, 2015 | 18.72 | 18.72 | 18.05 | 18.15 | 196,355 | -0.74(-3.91%) |
Apr 16, 2015 | 19.41 | 19.46 | 18.79 | 18.89 | 106,380 | -0.62(-3.19%) |
Apr 15, 2015 | 19.07 | 19.53 | 18.96 | 19.51 | 274,776 | +0.47(+2.46%) |
Apr 14, 2015 | 18.86 | 19.08 | 18.77 | 19.04 | 121,159 | +0.16(+0.86%) |
Apr 13, 2015 | 18.85 | 18.97 | 18.75 | 18.88 | 130,506 | -0.03(-0.14%) |
Apr 10, 2015 | 18.86 | 18.98 | 18.75 | 18.90 | 211,750 | +0.22(+1.16%) |
Apr 09, 2015 | 18.42 | 18.69 | 17.93 | 18.69 | 170,006 | +0.32(+1.77%) |
Apr 08, 2015 | 18.24 | 18.54 | 18.15 | 18.36 | 205,190 | +0.13(+0.69%) |
Apr 07, 2015 | 18.35 | 18.46 | 18.09 | 18.24 | 111,876 | -0.15(-0.83%) |
Apr 06, 2015 | 18.16 | 18.53 | 18.16 | 18.39 | 100,311 | +0.07(+0.39%) |
Apr 02, 2015 | 18.07 | 18.32 | 18.32 | 18.32 | 66,265 | +0.21(+1.19%) |
Apr 01, 2015 | 18.19 | 18.28 | 17.71 | 18.10 | 220,271 | -0.21(-1.12%) |
Mar 31, 2015 | 18.38 | 18.46 | 18.06 | 18.31 | 191,077 | -0.21(-1.16%) |
Mar 30, 2015 | 18.44 | 18.64 | 18.19 | 18.52 | 306,415 | +0.22(+1.22%) |
Mar 27, 2015 | 18.45 | 18.55 | 18.16 | 18.30 | 310,469 | -0.20(-1.06%) |
Mar 26, 2015 | 18.49 | 18.61 | 18.32 | 18.50 | 213,755 | -0.05(-0.29%) |
Mar 25, 2015 | 18.73 | 18.79 | 18.43 | 18.55 | 107,425 | -0.16(-0.86%) |
Mar 24, 2015 | 18.53 | 18.74 | 18.28 | 18.71 | 72,470 | +0.15(+0.82%) |
Mar 23, 2015 | 19.14 | 19.24 | 18.54 | 18.56 | 215,099 | -0.68(-3.53%) |
Mar 20, 2015 | 18.75 | 19.28 | 18.60 | 19.24 | 491,192 | +0.64(+3.42%) |
Mar 19, 2015 | 18.31 | 18.66 | 18.26 | 18.60 | 266,597 | +0.16(+0.87%) |
Mar 18, 2015 | 18.39 | 18.59 | 18.12 | 18.44 | 191,074 | +0.05(+0.29%) |
Mar 17, 2015 | 17.90 | 18.75 | 17.89 | 18.39 | 247,368 | +0.40(+2.24%) |
Mar 16, 2015 | 17.65 | 18.03 | 17.55 | 17.99 | 190,072 | +0.50(+2.87%) |
Mar 13, 2015 | 16.96 | 17.73 | 16.83 | 17.49 | 236,209 | +0.46(+2.68%) |
Mar 12, 2015 | 17.06 | 17.85 | 16.63 | 17.03 | 311,493 | +0.12(+0.69%) |
Mar 11, 2015 | 16.72 | 17.11 | 15.13 | 16.91 | 863,241 | -1.17(-6.48%) |
Mar 10, 2015 | 17.90 | 18.28 | 17.56 | 18.09 | 236,003 | +0.04(+0.25%) |
Mar 09, 2015 | 18.43 | 18.54 | 18.01 | 18.04 | 106,864 | -0.35(-1.90%) |
Mar 06, 2015 | 18.36 | 18.65 | 18.30 | 18.39 | 130,872 | -0.06(-0.34%) |
Mar 05, 2015 | 18.52 | 18.61 | 18.26 | 18.45 | 149,462 | -0.02(-0.10%) |
Mar 04, 2015 | 18.78 | 18.82 | 18.38 | 18.47 | 79,828 | -0.35(-1.85%) |
Mar 03, 2015 | 19.02 | 19.21 | 18.82 | 18.82 | 174,031 | -0.25(-1.31%) |
Mar 02, 2015 | 18.68 | 19.07 | 18.61 | 19.07 | 144,625 | +0.42(+2.26%) |
Feb 27, 2015 | 18.76 | 18.94 | 18.63 | 18.65 | 115,921 | -0.12(-0.62%) |
Feb 26, 2015 | 18.69 | 18.81 | 18.61 | 18.77 | 77,099 | +0.05(+0.29%) |
Feb 25, 2015 | 18.68 | 19.02 | 18.57 | 18.71 | 85,518 | +0.04(+0.19%) |
Feb 24, 2015 | 18.60 | 19.02 | 18.54 | 18.68 | 138,393 | +0.04(+0.19%) |
Feb 23, 2015 | 18.61 | 18.76 | 18.35 | 18.64 | 129,976 | -0.04(-0.19%) |
Feb 20, 2015 | 19.26 | 19.26 | 18.43 | 18.68 | 283,542 | -0.58(-3.02%) |
Feb 19, 2015 | 19.28 | 19.44 | 19.12 | 19.26 | 181,410 | -0.03(-0.14%) |
Feb 18, 2015 | 19.38 | 19.55 | 19.11 | 19.28 | 128,415 | -0.20(-1.01%) |
Feb 17, 2015 | 19.71 | 19.99 | 19.35 | 19.48 | 155,341 | -0.16(-0.82%) |
Feb 13, 2015 | 19.54 | 19.64 | 19.64 | 19.64 | 140,128 | +0.15(+0.78%) |
Feb 12, 2015 | 19.37 | 19.64 | 19.28 | 19.49 | 122,032 | +0.29(+1.49%) |
Feb 11, 2015 | 19.33 | 19.33 | 19.00 | 19.20 | 109,568 | -0.21(-1.06%) |
Feb 10, 2015 | 19.69 | 20.45 | 19.24 | 19.41 | 124,895 | -0.22(-1.14%) |
Feb 09, 2015 | 19.37 | 19.74 | 19.14 | 19.63 | 249,264 | +0.25(+1.29%) |
Feb 06, 2015 | 19.78 | 20.00 | 19.28 | 19.38 | 274,976 | -0.38(-1.92%) |
Feb 05, 2015 | 19.85 | 20.25 | 19.74 | 19.76 | 421,998 | +0.06(+0.30%) |
Feb 04, 2015 | 20.02 | 20.30 | 19.66 | 19.71 | 237,423 | -0.39(-1.96%) |
Feb 03, 2015 | 19.52 | 20.12 | 19.43 | 20.10 | 199,472 | +0.67(+3.43%) |
Feb 02, 2015 | 19.21 | 19.58 | 19.11 | 19.43 | 215,038 | +0.25(+1.28%) |
Jan 30, 2015 | 18.79 | 19.27 | 18.69 | 19.19 | 421,026 | +0.19(+0.99%) |
Jan 29, 2015 | 19.03 | 19.20 | 18.57 | 19.00 | 359,731 | -0.04(-0.23%) |
Jan 28, 2015 | 20.30 | 20.30 | 18.96 | 19.04 | 301,614 | -1.10(-5.46%) |
Jan 27, 2015 | 21.07 | 21.12 | 20.12 | 20.14 | 305,692 | -1.26(-5.89%) |
Jan 26, 2015 | 20.87 | 21.47 | 20.48 | 21.41 | 137,960 | +0.59(+2.84%) |
Jan 23, 2015 | 20.85 | 20.91 | 20.53 | 20.82 | 272,695 | -0.04(-0.17%) |
Jan 22, 2015 | 20.72 | 20.90 | 20.40 | 20.85 | 158,006 | +0.24(+1.17%) |
Jan 21, 2015 | 20.72 | 20.94 | 20.39 | 20.61 | 170,549 | -0.21(-0.99%) |
Jan 20, 2015 | 21.16 | 21.43 | 20.77 | 20.82 | 220,573 | -0.32(-1.52%) |
Jan 16, 2015 | 20.47 | 21.16 | 20.47 | 21.14 | 125,309 | +0.59(+2.87%) |
Jan 15, 2015 | 20.78 | 21.02 | 20.44 | 20.55 | 174,131 | -0.14(-0.69%) |
Jan 14, 2015 | 20.36 | 20.77 | 20.34 | 20.69 | 109,646 | +0.05(+0.26%) |
Jan 13, 2015 | 20.55 | 21.20 | 20.36 | 20.64 | 158,344 | +0.23(+1.14%) |
Jan 12, 2015 | 20.41 | 20.54 | 20.14 | 20.40 | 89,357 | -0.07(-0.35%) |
Jan 09, 2015 | 20.63 | 20.63 | 20.31 | 20.48 | 167,771 | -0.20(-0.95%) |
Jan 08, 2015 | 21.10 | 21.10 | 20.46 | 20.67 | 265,424 | -0.21(-0.99%) |
Jan 07, 2015 | 20.65 | 20.90 | 20.28 | 20.88 | 136,859 | +0.38(+1.88%) |
Jan 06, 2015 | 21.36 | 21.62 | 20.00 | 20.49 | 225,130 | -0.90(-4.20%) |
Jan 05, 2015 | 21.76 | 22.05 | 21.35 | 21.39 | 166,482 | -0.67(-3.03%) |
Jan 02, 2015 | 22.36 | 22.37 | 21.71 | 22.06 | 126,990 | -0.19(-0.84%) |
Dec 31, 2014 | 22.44 | 22.25 | 22.25 | 22.25 | 187,786 | -0.14(-0.64%) |
Dec 30, 2014 | 22.76 | 22.91 | 22.19 | 22.39 | 151,258 | -0.47(-2.06%) |
Dec 29, 2014 | 22.61 | 23.09 | 22.61 | 22.86 | 117,386 | +0.20(+0.90%) |
Dec 26, 2014 | 22.82 | 22.82 | 22.38 | 22.66 | 100,906 | -0.05(-0.24%) |
Dec 24, 2014 | 22.88 | 22.71 | 22.71 | 22.71 | 107,322 | -0.06(-0.27%) |
Dec 23, 2014 | 22.37 | 22.89 | 22.34 | 22.77 | 242,932 | +0.44(+1.99%) |
Dec 22, 2014 | 21.78 | 22.33 | 21.77 | 22.33 | 163,848 | +0.61(+2.79%) |
Dec 19, 2014 | 21.69 | 22.16 | 21.46 | 21.72 | 478,801 | -0.04(-0.16%) |
Dec 18, 2014 | 21.42 | 21.77 | 21.17 | 21.76 | 245,628 | +0.37(+1.75%) |
Dec 17, 2014 | 19.98 | 21.47 | 19.78 | 21.38 | 252,032 | +1.41(+7.04%) |
Dec 16, 2014 | 19.74 | 20.40 | 19.74 | 19.98 | 164,993 | +0.22(+1.13%) |
Dec 15, 2014 | 19.71 | 20.08 | 19.35 | 19.75 | 236,416 | +0.05(+0.27%) |
Dec 12, 2014 | 19.73 | 20.20 | 19.58 | 19.70 | 196,404 | -0.20(-1.03%) |
Dec 11, 2014 | 19.95 | 20.55 | 19.87 | 19.91 | 115,943 | +0.04(+0.22%) |
Dec 10, 2014 | 20.81 | 20.91 | 19.77 | 19.86 | 149,888 | -1.04(-4.98%) |
Dec 09, 2014 | 19.99 | 20.96 | 19.83 | 20.90 | 225,507 | +0.73(+3.62%) |
Dec 08, 2014 | 20.62 | 20.97 | 20.12 | 20.17 | 128,630 | -0.44(-2.16%) |
Dec 05, 2014 | 20.66 | 20.93 | 20.56 | 20.62 | 121,034 | -0.08(-0.39%) |
Dec 04, 2014 | 21.12 | 21.32 | 20.64 | 20.70 | 107,801 | -0.41(-1.94%) |
Dec 03, 2014 | 20.99 | 21.53 | 20.84 | 21.11 | 161,048 | +0.17(+0.81%) |
Dec 02, 2014 | 20.57 | 21.31 | 20.57 | 20.94 | 218,828 | +0.48(+2.35%) |
Dec 01, 2014 | 19.99 | 20.88 | 19.77 | 20.46 | 278,809 | +0.44(+2.18%) |
Nov 28, 2014 | 20.41 | 20.68 | 19.98 | 20.02 | 122,954 | -0.45(-2.22%) |
Nov 26, 2014 | 20.25 | 20.48 | 20.48 | 20.48 | 144,632 | +0.02(+0.09%) |
Nov 25, 2014 | 20.85 | 20.92 | 20.32 | 20.46 | 135,836 | -0.28(-1.37%) |
Nov 24, 2014 | 20.43 | 20.84 | 20.31 | 20.74 | 219,621 | +0.36(+1.79%) |
Nov 21, 2014 | 20.64 | 20.72 | 20.27 | 20.38 | 240,892 | +0.01(+0.04%) |
Nov 20, 2014 | 21.34 | 21.34 | 20.29 | 20.37 | 261,746 | -1.58(-7.18%) |
Nov 19, 2014 | 22.41 | 22.41 | 21.71 | 21.94 | 195,381 | -0.44(-1.99%) |
Nov 18, 2014 | 22.70 | 22.88 | 22.35 | 22.39 | 84,449 | -0.20(-0.87%) |
Nov 17, 2014 | 22.89 | 22.89 | 22.45 | 22.58 | 72,940 | -0.32(-1.40%) |
Nov 14, 2014 | 22.83 | 22.93 | 22.52 | 22.90 | 80,862 | +0.04(+0.19%) |
Nov 13, 2014 | 23.22 | 23.41 | 22.66 | 22.86 | 121,213 | -0.36(-1.57%) |
Nov 12, 2014 | 22.90 | 23.30 | 22.48 | 23.22 | 112,229 | +0.11(+0.46%) |
Nov 11, 2014 | 23.55 | 23.55 | 22.90 | 23.12 | 111,094 | -0.39(-1.67%) |
Nov 10, 2014 | 23.44 | 23.63 | 23.19 | 23.51 | 95,057 | +0.15(+0.65%) |
Nov 07, 2014 | 23.52 | 23.52 | 23.13 | 23.36 | 86,276 | -0.12(-0.49%) |
Nov 06, 2014 | 23.12 | 23.59 | 22.91 | 23.47 | 115,501 | +0.38(+1.66%) |
Nov 05, 2014 | 22.74 | 23.14 | 22.64 | 23.09 | 115,493 | +0.54(+2.41%) |
Nov 04, 2014 | 22.62 | 23.24 | 22.45 | 22.55 | 174,861 | -0.11(-0.47%) |
Nov 03, 2014 | 22.54 | 22.86 | 22.08 | 22.66 | 201,941 | +0.10(+0.43%) |
Oct 31, 2014 | 22.81 | 23.10 | 21.85 | 22.56 | 216,674 | +0.30(+1.36%) |
Oct 30, 2014 | 22.11 | 22.32 | 22.01 | 22.25 | 143,277 | +0.06(+0.28%) |
Oct 29, 2014 | 22.19 | 22.34 | 22.09 | 22.19 | 141,152 | -0.04(-0.16%) |
Oct 28, 2014 | 21.77 | 22.25 | 21.71 | 22.23 | 247,611 | +0.50(+2.29%) |
Oct 27, 2014 | 21.89 | 22.00 | 22.00 | 21.73 | 87,765 | -0.27(-1.21%) |
Oct 24, 2014 | 22.02 | 22.15 | 21.81 | 22.00 | 117,690 | -0.08(-0.36%) |
Oct 23, 2014 | 21.99 | 22.25 | 21.75 | 22.08 | 163,862 | +0.27(+1.22%) |
Oct 22, 2014 | 22.38 | 22.44 | 21.69 | 21.81 | 192,368 | -0.58(-2.58%) |
Oct 21, 2014 | 22.31 | 22.49 | 22.01 | 22.39 | 107,811 | +0.28(+1.29%) |
Oct 20, 2014 | 21.80 | 22.11 | 21.35 | 22.10 | 195,356 | +0.17(+0.77%) |
Oct 17, 2014 | 22.19 | 22.24 | 21.65 | 21.93 | 180,688 | +0.08(+0.37%) |
Oct 16, 2014 | 21.20 | 22.01 | 21.20 | 21.85 | 171,870 | +0.37(+1.74%) |
Oct 15, 2014 | 20.59 | 21.53 | 20.57 | 21.48 | 208,004 | +0.59(+2.81%) |
Oct 14, 2014 | 20.83 | 21.39 | 20.40 | 20.89 | 217,740 | +0.33(+1.60%) |
Oct 13, 2014 | 20.05 | 21.03 | 20.03 | 20.56 | 174,551 | +0.47(+2.35%) |
Oct 10, 2014 | 20.07 | 20.48 | 19.69 | 20.09 | 218,890 | -0.12(-0.57%) |
Oct 09, 2014 | 21.27 | 21.27 | 20.13 | 20.21 | 208,432 | -1.07(-5.02%) |
Oct 08, 2014 | 20.50 | 21.45 | 20.07 | 21.28 | 214,040 | +0.77(+3.78%) |
Oct 07, 2014 | 20.93 | 20.93 | 20.45 | 20.50 | 149,064 | -0.54(-2.57%) |
Oct 06, 2014 | 21.58 | 21.68 | 20.72 | 21.04 | 197,546 | -0.42(-1.98%) |
Oct 03, 2014 | 21.94 | 21.99 | 21.46 | 21.47 | 129,138 | -0.19(-0.90%) |
Oct 02, 2014 | 21.09 | 22.05 | 20.96 | 21.66 | 165,282 | +0.65(+3.12%) |