Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.63 | 12.71 | 12.27 | 12.62 | 1,453,191 | -0.04(-0.29%) |
Aug 28, 2015 | 12.38 | 12.97 | 12.35 | 12.66 | 1,283,740 | +0.26(+2.09%) |
Aug 27, 2015 | 12.08 | 12.76 | 12.00 | 12.40 | 1,115,805 | +0.49(+4.11%) |
Aug 26, 2015 | 11.60 | 11.93 | 11.50 | 11.91 | 536,680 | +0.44(+3.87%) |
Aug 25, 2015 | 11.93 | 12.09 | 11.42 | 11.47 | 767,696 | -0.23(-1.97%) |
Aug 24, 2015 | 11.61 | 12.19 | 11.20 | 11.70 | 2,215,285 | -0.49(-4.02%) |
Aug 21, 2015 | 12.48 | 12.72 | 11.98 | 12.19 | 691,895 | -0.30(-2.44%) |
Aug 20, 2015 | 12.72 | 12.88 | 12.47 | 12.49 | 381,017 | -0.21(-1.67%) |
Aug 19, 2015 | 12.85 | 13.01 | 12.58 | 12.71 | 296,046 | -0.25(-1.93%) |
Aug 18, 2015 | 12.95 | 13.29 | 12.86 | 12.95 | 447,597 | -0.06(-0.43%) |
Aug 17, 2015 | 12.96 | 13.14 | 12.91 | 13.01 | 312,676 | +0.01(+0.07%) |
Aug 14, 2015 | 13.10 | 13.20 | 12.94 | 13.00 | 285,818 | -0.07(-0.57%) |
Aug 13, 2015 | 12.96 | 13.13 | 12.79 | 13.07 | 539,229 | +0.06(+0.43%) |
Aug 12, 2015 | 12.57 | 13.10 | 12.53 | 13.02 | 506,716 | +0.48(+3.83%) |
Aug 11, 2015 | 12.16 | 12.59 | 12.15 | 12.54 | 1,210,544 | +0.30(+2.41%) |
Aug 10, 2015 | 12.28 | 12.50 | 12.19 | 12.24 | 919,306 | -0.01(-0.07%) |
Aug 07, 2015 | 12.48 | 12.62 | 12.14 | 12.25 | 410,571 | -0.25(-1.98%) |
Aug 06, 2015 | 12.70 | 12.89 | 12.38 | 12.50 | 1,374,528 | -0.26(-2.01%) |
Aug 05, 2015 | 13.05 | 13.83 | 12.74 | 12.76 | 1,075,543 | -0.23(-1.77%) |
Aug 04, 2015 | 12.78 | 13.02 | 12.62 | 12.99 | 1,121,767 | +0.25(+1.94%) |
Aug 03, 2015 | 12.29 | 13.07 | 12.28 | 12.74 | 821,031 | -0.03(-0.22%) |
Jul 31, 2015 | 12.97 | 13.00 | 12.62 | 12.77 | 509,870 | -0.22(-1.69%) |
Jul 30, 2015 | 13.11 | 13.12 | 12.84 | 12.99 | 295,439 | -0.17(-1.32%) |
Jul 29, 2015 | 12.83 | 13.24 | 12.59 | 13.16 | 434,904 | +0.31(+2.43%) |
Jul 28, 2015 | 12.24 | 12.92 | 12.05 | 12.85 | 608,414 | +0.59(+4.79%) |
Jul 27, 2015 | 12.29 | 12.38 | 12.03 | 12.26 | 561,124 | -0.05(-0.37%) |
Jul 24, 2015 | 12.28 | 12.38 | 12.18 | 12.31 | 856,641 | +0.02(+0.15%) |
Jul 23, 2015 | 12.24 | 12.35 | 12.16 | 12.29 | 438,438 | +0.05(+0.37%) |
Jul 22, 2015 | 12.62 | 12.62 | 12.17 | 12.24 | 715,506 | -0.38(-2.98%) |
Jul 21, 2015 | 12.55 | 13.04 | 12.48 | 12.62 | 652,997 | +0.07(+0.59%) |
Jul 20, 2015 | 12.54 | 12.65 | 12.43 | 12.55 | 636,213 | +0.01(+0.07%) |
Jul 17, 2015 | 12.81 | 12.89 | 12.46 | 12.54 | 732,984 | -0.30(-2.36%) |
Jul 16, 2015 | 13.12 | 13.19 | 12.82 | 12.84 | 635,863 | -0.27(-2.03%) |
Jul 15, 2015 | 13.35 | 13.61 | 13.06 | 13.11 | 739,753 | -0.31(-2.32%) |
Jul 14, 2015 | 13.11 | 13.43 | 13.11 | 13.42 | 358,856 | +0.29(+2.24%) |
Jul 13, 2015 | 13.08 | 13.27 | 13.01 | 13.12 | 627,319 | +0.08(+0.63%) |
Jul 10, 2015 | 13.18 | 13.26 | 13.00 | 13.04 | 501,250 | -0.07(-0.56%) |
Jul 09, 2015 | 13.34 | 13.55 | 13.07 | 13.11 | 417,843 | -0.15(-1.11%) |
Jul 08, 2015 | 13.50 | 13.58 | 13.11 | 13.26 | 387,918 | -0.29(-2.17%) |
Jul 07, 2015 | 13.44 | 13.59 | 13.17 | 13.55 | 654,140 | +0.26(+1.93%) |
Jul 06, 2015 | 13.16 | 13.36 | 13.12 | 13.30 | 1,245,702 | -0.02(-0.14%) |
Jul 02, 2015 | 13.32 | 13.32 | 13.32 | 0 | -0.05(-0.34%) | |
Jul 01, 2015 | 13.32 | 13.49 | 13.13 | 13.36 | 2,261,956 | +0.05(+0.34%) |
Jun 30, 2015 | 13.38 | 13.49 | 13.08 | 13.32 | 1,671,777 | -0.03(-0.21%) |
Jun 29, 2015 | 13.58 | 13.59 | 13.33 | 13.34 | 764,635 | -0.29(-2.15%) |
Jun 26, 2015 | 13.82 | 13.83 | 13.58 | 13.64 | 785,775 | -0.20(-1.46%) |
Jun 25, 2015 | 13.87 | 13.88 | 13.65 | 13.84 | 649,625 | -0.05(-0.33%) |
Jun 24, 2015 | 13.85 | 13.93 | 13.75 | 13.88 | 398,246 | +0.01(+0.07%) |
Jun 23, 2015 | 13.74 | 13.93 | 13.73 | 13.88 | 528,166 | +0.11(+0.80%) |
Jun 22, 2015 | 14.13 | 14.19 | 13.74 | 13.77 | 912,518 | -0.17(-1.19%) |
Jun 19, 2015 | 14.04 | 14.06 | 13.73 | 13.93 | 6,251,880 | -0.19(-1.36%) |
Jun 18, 2015 | 13.97 | 14.25 | 13.91 | 14.12 | 2,013,939 | +0.16(+1.12%) |
Jun 17, 2015 | 13.96 | 14.12 | 13.80 | 13.97 | 1,088,523 | +0.03(+0.20%) |
Jun 16, 2015 | 13.84 | 13.98 | 13.66 | 13.94 | 1,014,804 | +0.11(+0.80%) |
Jun 15, 2015 | 13.86 | 13.91 | 13.67 | 13.83 | 1,252,076 | -0.08(-0.59%) |
Jun 12, 2015 | 13.89 | 13.97 | 13.48 | 13.91 | 1,667,962 | -0.08(-0.59%) |
Jun 11, 2015 | 14.12 | 14.28 | 13.89 | 13.99 | 610,754 | -0.16(-1.10%) |
Jun 10, 2015 | 14.35 | 14.43 | 14.12 | 14.15 | 743,063 | -0.12(-0.84%) |
Jun 09, 2015 | 14.32 | 14.48 | 14.23 | 14.27 | 387,934 | -0.01(-0.06%) |
Jun 08, 2015 | 14.36 | 14.60 | 14.22 | 14.28 | 649,886 | -0.07(-0.51%) |
Jun 05, 2015 | 14.64 | 14.81 | 14.31 | 14.35 | 876,773 | -0.34(-2.31%) |
Jun 04, 2015 | 14.91 | 15.00 | 14.67 | 14.69 | 399,786 | -0.22(-1.48%) |
Jun 03, 2015 | 14.75 | 15.08 | 14.72 | 14.91 | 1,116,790 | +0.12(+0.81%) |
Jun 02, 2015 | 14.62 | 14.87 | 14.62 | 14.79 | 1,031,490 | +0.16(+1.07%) |
Jun 01, 2015 | 14.66 | 14.73 | 14.55 | 14.64 | 819,973 | -0.06(-0.37%) |
May 29, 2015 | 14.67 | 14.89 | 14.60 | 14.69 | 1,523,845 | -0.01(-0.06%) |
May 28, 2015 | 15.06 | 15.06 | 14.67 | 14.70 | 712,258 | -0.38(-2.49%) |
May 27, 2015 | 15.18 | 15.00 | 15.08 | 714,034 | -0.08(-0.54%) | |
May 26, 2015 | 15.33 | 15.40 | 15.03 | 15.16 | 1,007,873 | -0.29(-1.90%) |
May 22, 2015 | 15.45 | 15.45 | 15.45 | 0 | -0.09(-0.59%) | |
May 21, 2015 | 15.42 | 15.60 | 15.30 | 15.54 | 523,130 | +0.22(+1.44%) |
May 20, 2015 | 15.36 | 15.44 | 15.25 | 15.32 | 461,264 | -0.03(-0.18%) |
May 19, 2015 | 15.47 | 15.53 | 15.30 | 15.35 | 651,077 | -0.24(-1.53%) |
May 18, 2015 | 15.94 | 15.96 | 15.40 | 15.59 | 780,562 | -0.32(-2.02%) |
May 15, 2015 | 15.74 | 16.02 | 15.46 | 15.91 | 1,725,622 | +0.14(+0.87%) |
May 14, 2015 | 15.68 | 15.86 | 15.59 | 15.77 | 509,113 | +0.11(+0.70%) |
May 13, 2015 | 15.32 | 15.68 | 15.14 | 15.66 | 894,655 | +0.50(+3.26%) |
May 12, 2015 | 15.13 | 15.26 | 14.90 | 15.17 | 394,390 | +0.06(+0.36%) |
May 11, 2015 | 15.22 | 15.27 | 15.05 | 15.11 | 413,788 | -0.12(-0.78%) |
May 08, 2015 | 15.22 | 15.40 | 15.04 | 15.23 | 548,308 | +0.11(+0.72%) |
May 07, 2015 | 15.18 | 15.29 | 14.95 | 15.12 | 673,107 | +0.02(+0.12%) |
May 06, 2015 | 15.46 | 15.62 | 15.00 | 15.10 | 877,807 | -0.39(-2.53%) |
May 05, 2015 | 15.67 | 15.77 | 15.40 | 15.50 | 896,976 | -0.13(-0.82%) |
May 04, 2015 | 16.09 | 16.09 | 15.48 | 15.62 | 1,033,688 | -0.46(-2.89%) |
May 01, 2015 | 15.99 | 16.34 | 15.92 | 16.09 | 930,188 | +0.13(+0.80%) |
Apr 30, 2015 | 15.70 | 15.98 | 15.52 | 15.96 | 480,093 | +0.27(+1.74%) |
Apr 29, 2015 | 15.45 | 15.71 | 15.36 | 15.69 | 389,793 | +0.23(+1.47%) |
Apr 28, 2015 | 15.21 | 15.49 | 15.15 | 15.46 | 480,469 | +0.25(+1.62%) |
Apr 27, 2015 | 15.27 | 15.31 | 15.09 | 15.21 | 441,350 | -0.05(-0.36%) |
Apr 24, 2015 | 15.17 | 15.28 | 15.01 | 15.27 | 385,728 | +0.05(+0.30%) |
Apr 23, 2015 | 15.24 | 15.34 | 15.10 | 15.22 | 569,624 | -0.03(-0.18%) |
Apr 22, 2015 | 15.20 | 15.44 | 15.00 | 15.25 | 585,575 | +0.06(+0.42%) |
Apr 21, 2015 | 15.25 | 15.31 | 15.00 | 15.19 | 574,979 | -0.06(-0.42%) |
Apr 20, 2015 | 15.31 | 15.54 | 15.25 | 15.25 | 753,681 | -0.06(-0.42%) |
Apr 17, 2015 | 15.37 | 15.48 | 15.23 | 15.31 | 455,199 | -0.08(-0.53%) |
Apr 16, 2015 | 15.52 | 15.54 | 15.30 | 15.40 | 841,704 | -0.19(-1.23%) |
Apr 15, 2015 | 15.16 | 15.71 | 15.13 | 15.59 | 976,227 | +0.50(+3.32%) |
Apr 14, 2015 | 14.94 | 15.13 | 14.93 | 15.09 | 485,392 | +0.18(+1.22%) |
Apr 13, 2015 | 14.94 | 15.08 | 14.89 | 14.90 | 555,648 | -0.12(-0.79%) |
Apr 10, 2015 | 15.03 | 15.05 | 14.82 | 15.02 | 364,875 | +0.01(+0.06%) |
Apr 09, 2015 | 14.89 | 15.01 | 14.89 | 15.01 | 482,288 | +0.15(+0.98%) |
Apr 08, 2015 | 14.87 | 14.93 | 14.81 | 14.87 | 547,018 | +0.02(+0.12%) |
Apr 07, 2015 | 14.63 | 14.92 | 14.59 | 14.85 | 1,165,111 | +0.20(+1.37%) |
Apr 06, 2015 | 14.61 | 14.86 | 14.60 | 14.65 | 446,256 | +0.05(+0.31%) |
Apr 02, 2015 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 14.67 | 14.79 | 14.58 | 14.60 | 1,127,491 | -0.07(-0.50%) |
Mar 31, 2015 | 14.62 | 14.79 | 14.61 | 14.68 | 2,285,777 | -0.04(-0.25%) |
Mar 30, 2015 | 14.67 | 14.79 | 14.62 | 14.71 | 1,412,437 | +0.05(+0.31%) |
Mar 27, 2015 | 14.86 | 14.92 | 14.63 | 14.67 | 1,544,929 | -0.26(-1.71%) |
Mar 26, 2015 | 14.95 | 15.05 | 14.84 | 14.92 | 835,652 | -0.03(-0.18%) |
Mar 25, 2015 | 14.81 | 15.11 | 14.74 | 14.95 | 1,496,247 | +0.16(+1.11%) |
Mar 24, 2015 | 14.71 | 14.86 | 14.67 | 14.79 | 2,359,039 | +0.10(+0.68%) |
Mar 23, 2015 | 14.68 | 14.76 | 14.58 | 14.69 | 3,948,588 | +0.03(+0.19%) |
Mar 20, 2015 | 14.70 | 14.76 | 14.48 | 14.66 | 1,297,506 | +0.04(+0.25%) |
Mar 19, 2015 | 14.47 | 14.67 | 14.36 | 14.62 | 675,839 | +0.02(+0.12%) |
Mar 18, 2015 | 14.59 | 14.76 | 14.58 | 14.60 | 766,631 | -0.02(-0.12%) |
Mar 17, 2015 | 14.62 | 14.77 | 14.58 | 14.62 | 554,574 | -0.06(-0.43%) |
Mar 16, 2015 | 14.66 | 14.77 | 14.60 | 14.69 | 550,950 | -0.03(-0.19%) |
Mar 13, 2015 | 14.61 | 14.81 | 14.58 | 14.71 | 665,927 | -0.01(-0.06%) |
Mar 12, 2015 | 14.79 | 14.86 | 14.61 | 14.72 | 787,990 | -0.05(-0.31%) |
Mar 11, 2015 | 14.76 | 14.85 | 14.61 | 14.77 | 649,426 | -0.01(-0.06%) |
Mar 10, 2015 | 14.92 | 14.93 | 14.69 | 14.78 | 852,536 | -0.26(-1.76%) |
Mar 09, 2015 | 15.09 | 15.12 | 14.79 | 15.04 | 745,443 | +0.07(+0.49%) |
Mar 06, 2015 | 14.72 | 14.99 | 14.72 | 14.97 | 3,267,011 | +0.12(+0.80%) |
Mar 05, 2015 | 14.72 | 15.09 | 14.61 | 14.85 | 1,294,052 | +0.08(+0.56%) |
Mar 04, 2015 | 14.76 | 14.58 | 14.77 | 2,527,478 | +0.01(+0.06%) | |
Mar 03, 2015 | 14.80 | 14.76 | 760,170 | +0.01(+0.06%) | ||
Mar 02, 2015 | 14.89 | 14.89 | 14.61 | 14.75 | 511,784 | -0.20(-1.34%) |
Feb 27, 2015 | 14.84 | 15.13 | 14.72 | 14.95 | 1,182,574 | +0.12(+0.80%) |
Feb 26, 2015 | 15.00 | 15.09 | 14.57 | 14.83 | 497,966 | -0.21(-1.39%) |
Feb 25, 2015 | 14.94 | 15.35 | 14.91 | 15.04 | 682,827 | +0.08(+0.55%) |
Feb 24, 2015 | 15.13 | 15.30 | 14.87 | 14.96 | 1,622,524 | -0.18(-1.20%) |
Feb 23, 2015 | 15.16 | 15.45 | 15.02 | 15.14 | 4,675,982 | -0.08(-0.54%) |
Feb 20, 2015 | 15.15 | 15.45 | 15.13 | 15.22 | 3,486,495 | +0.08(+0.54%) |
Feb 19, 2015 | 15.26 | 15.86 | 15.05 | 15.14 | 4,817,169 | +0.09(+0.61%) |
Feb 18, 2015 | 15.20 | 15.48 | 15.03 | 15.05 | 1,713,611 | -0.20(-1.32%) |
Feb 17, 2015 | 15.50 | 15.72 | 14.81 | 15.25 | 1,902,822 | -0.11(-0.71%) |
Feb 13, 2015 | 15.36 | 15.36 | 15.36 | 0 | +0.57(+3.86%) | |
Feb 12, 2015 | 14.81 | 14.97 | 14.62 | 14.79 | 510,940 | +0.07(+0.49%) |
Feb 11, 2015 | 14.50 | 14.82 | 14.44 | 14.72 | 1,039,510 | +0.00(+0.00%) |
Feb 10, 2015 | 14.49 | 14.77 | 14.11 | 14.72 | 1,873,699 | +0.34(+2.40%) |
Feb 09, 2015 | 14.35 | 14.91 | 14.28 | 14.37 | 1,526,884 | -0.12(-0.81%) |
Feb 06, 2015 | 14.18 | 14.70 | 13.93 | 14.49 | 1,780,845 | +0.30(+2.11%) |
Feb 05, 2015 | 14.06 | 14.45 | 13.96 | 14.19 | 563,314 | +0.14(+0.97%) |
Feb 04, 2015 | 14.02 | 14.34 | 13.98 | 14.05 | 395,471 | -0.19(-1.34%) |
Feb 03, 2015 | 14.34 | 14.50 | 14.06 | 14.25 | 557,107 | +0.00(+0.00%) |
Feb 02, 2015 | 13.86 | 14.42 | 13.86 | 14.25 | 1,015,186 | +0.42(+3.01%) |
Jan 30, 2015 | 13.49 | 13.99 | 13.43 | 13.83 | 881,974 | +0.26(+1.94%) |
Jan 29, 2015 | 13.71 | 13.71 | 13.38 | 13.57 | 1,059,165 | -0.05(-0.33%) |
Jan 28, 2015 | 14.14 | 14.14 | 13.42 | 13.61 | 1,277,931 | -0.53(-3.72%) |
Jan 27, 2015 | 14.09 | 14.29 | 13.87 | 14.14 | 653,790 | +0.00(+0.00%) |
Jan 26, 2015 | 14.03 | 14.41 | 13.82 | 14.14 | 470,568 | +0.14(+0.97%) |
Jan 23, 2015 | 13.89 | 14.18 | 13.48 | 14.00 | 1,894,081 | +0.11(+0.78%) |
Jan 22, 2015 | 13.95 | 14.09 | 13.67 | 13.89 | 1,219,218 | -0.05(-0.39%) |
Jan 21, 2015 | 13.90 | 14.31 | 13.81 | 13.95 | 979,203 | +0.09(+0.65%) |
Jan 20, 2015 | 14.05 | 14.08 | 13.60 | 13.86 | 2,940,914 | -0.24(-1.67%) |
Jan 16, 2015 | 13.86 | 14.24 | 13.83 | 14.09 | 1,375,858 | +0.21(+1.50%) |
Jan 15, 2015 | 13.84 | 13.88 | 785,412 | -0.30(-2.11%) | ||
Jan 14, 2015 | 13.80 | 14.36 | 13.68 | 14.18 | 1,747,211 | +0.26(+1.89%) |
Jan 13, 2015 | 13.92 | 2,838,338 | -0.30(-2.10%) | |||
Jan 12, 2015 | 14.74 | 14.81 | 14.14 | 14.22 | 709,211 | -0.67(-4.50%) |
Jan 09, 2015 | 14.90 | 15.00 | 14.57 | 14.89 | 1,018,311 | -0.01(-0.06%) |
Jan 08, 2015 | 15.30 | 15.53 | 14.82 | 14.90 | 1,471,150 | -0.37(-2.43%) |
Jan 07, 2015 | 15.14 | 15.37 | 15.06 | 15.27 | 481,853 | +0.23(+1.51%) |
Jan 06, 2015 | 15.62 | 15.76 | 14.71 | 15.04 | 1,135,728 | -0.52(-3.32%) |
Jan 05, 2015 | 16.35 | 16.39 | 15.56 | 15.56 | 767,701 | -0.87(-5.30%) |
Jan 02, 2015 | 16.12 | 16.60 | 16.02 | 16.43 | 1,160,805 | +0.33(+2.03%) |
Dec 31, 2014 | 16.10 | 16.10 | 16.10 | 0 | +0.26(+1.66%) | |
Dec 30, 2014 | 15.61 | 15.95 | 15.49 | 15.84 | 1,065,974 | +0.13(+0.81%) |
Dec 29, 2014 | 15.83 | 15.86 | 15.52 | 15.71 | 1,236,886 | -0.09(-0.57%) |
Dec 26, 2014 | 15.79 | 15.97 | 15.73 | 15.80 | 988,211 | -0.08(-0.51%) |
Dec 24, 2014 | 15.89 | 15.89 | 15.89 | 0 | -0.13(-0.79%) | |
Dec 23, 2014 | 15.91 | 16.16 | 15.84 | 16.01 | 822,399 | +0.10(+0.63%) |
Dec 22, 2014 | 16.10 | 16.10 | 15.74 | 15.91 | 849,893 | -0.22(-1.35%) |
Dec 19, 2014 | 16.00 | 16.13 | 15.68 | 16.13 | 915,812 | +0.14(+0.85%) |
Dec 18, 2014 | 15.86 | 16.06 | 15.41 | 15.99 | 1,725,298 | +0.35(+2.26%) |
Dec 17, 2014 | 14.70 | 15.81 | 14.59 | 15.64 | 2,645,396 | +0.81(+5.44%) |
Dec 16, 2014 | 15.38 | 14.83 | 2,027,096 | +0.39(+2.70%) | ||
Dec 15, 2014 | 14.33 | 14.58 | 13.87 | 14.44 | 1,272,043 | +0.12(+0.82%) |
Dec 12, 2014 | 14.05 | 14.46 | 13.83 | 14.33 | 2,119,708 | +0.06(+0.44%) |
Dec 11, 2014 | 14.04 | 14.62 | 13.96 | 14.26 | 1,453,738 | +0.23(+1.61%) |
Dec 10, 2014 | 14.05 | 14.25 | 13.62 | 14.04 | 2,330,493 | -0.03(-0.19%) |
Dec 09, 2014 | 13.73 | 14.34 | 13.69 | 14.06 | 1,994,699 | +0.22(+1.57%) |
Dec 08, 2014 | 14.48 | 14.67 | 13.69 | 13.85 | 2,226,358 | -0.82(-5.62%) |
Dec 05, 2014 | 15.12 | 15.21 | 14.57 | 14.67 | 2,334,432 | -0.53(-3.46%) |
Dec 04, 2014 | 15.10 | 15.42 | 15.00 | 15.20 | 2,198,588 | +0.01(+0.06%) |
Dec 03, 2014 | 15.12 | 15.42 | 15.02 | 15.19 | 1,195,353 | +0.24(+1.58%) |
Dec 02, 2014 | 14.23 | 15.18 | 14.20 | 14.95 | 1,401,342 | +0.60(+4.17%) |
Dec 01, 2014 | 14.86 | 14.95 | 14.27 | 14.35 | 1,938,788 | -0.60(-4.00%) |
Nov 28, 2014 | 15.09 | 15.09 | 14.63 | 14.95 | 1,248,875 | -0.45(-2.94%) |
Nov 26, 2014 | 15.41 | 15.41 | 15.41 | 0 | +0.30(+1.98%) | |
Nov 25, 2014 | 15.41 | 15.48 | 15.09 | 15.11 | 806,476 | -0.31(-2.00%) |
Nov 24, 2014 | 15.60 | 15.62 | 15.37 | 15.41 | 925,427 | -0.22(-1.39%) |
Nov 21, 2014 | 15.64 | 15.76 | 15.34 | 15.63 | 1,622,019 | +0.03(+0.17%) |
Nov 20, 2014 | 15.60 | 15.74 | 15.41 | 15.60 | 1,639,854 | +0.01(+0.06%) |
Nov 19, 2014 | 15.50 | 15.64 | 15.29 | 15.60 | 1,070,149 | +0.05(+0.29%) |
Nov 18, 2014 | 15.31 | 15.57 | 15.15 | 15.55 | 1,170,897 | +0.24(+1.54%) |
Nov 17, 2014 | 15.28 | 15.41 | 15.13 | 15.31 | 748,107 | -0.05(-0.29%) |
Nov 14, 2014 | 15.46 | 15.55 | 15.05 | 15.36 | 1,272,698 | -0.12(-0.76%) |
Nov 13, 2014 | 15.40 | 15.57 | 15.27 | 15.48 | 760,709 | +0.02(+0.12%) |
Nov 12, 2014 | 15.52 | 15.95 | 15.37 | 15.46 | 696,066 | -0.12(-0.76%) |
Nov 11, 2014 | 15.52 | 15.64 | 15.24 | 15.58 | 568,943 | +0.05(+0.35%) |
Nov 10, 2014 | 15.32 | 16.36 | 15.01 | 15.52 | 2,377,848 | +0.19(+1.24%) |
Nov 07, 2014 | 14.93 | 15.55 | 14.92 | 15.33 | 793,652 | +0.30(+1.98%) |
Nov 06, 2014 | 14.97 | 15.18 | 14.64 | 15.04 | 859,979 | +0.04(+0.24%) |
Nov 05, 2014 | 15.09 | 15.27 | 14.93 | 15.00 | 756,896 | -0.06(-0.42%) |
Nov 04, 2014 | 14.96 | 15.46 | 14.84 | 15.06 | 1,292,782 | -0.05(-0.36%) |
Nov 03, 2014 | 15.37 | 15.99 | 14.64 | 15.12 | 2,278,004 | -0.31(-1.99%) |
Oct 31, 2014 | 15.17 | 15.54 | 15.04 | 15.42 | 3,006,646 | +0.32(+2.09%) |
Oct 30, 2014 | 15.55 | 15.68 | 15.05 | 15.11 | 1,270,746 | -0.51(-3.29%) |
Oct 29, 2014 | 15.76 | 15.80 | 15.36 | 15.62 | 390,136 | -0.10(-0.63%) |
Oct 28, 2014 | 15.26 | 15.72 | 15.25 | 15.72 | 520,799 | +0.49(+3.19%) |
Oct 27, 2014 | 15.22 | 15.45 | 15.31 | 15.23 | 374,521 | -0.08(-0.53%) |
Oct 24, 2014 | 15.62 | 15.80 | 15.13 | 15.31 | 646,767 | -0.32(-2.07%) |
Oct 23, 2014 | 15.41 | 15.95 | 15.40 | 15.64 | 567,831 | +0.31(+2.00%) |
Oct 22, 2014 | 15.33 | 15.33 | 793,866 | -0.34(-2.18%) | ||
Oct 21, 2014 | 15.35 | 15.83 | 15.35 | 15.67 | 1,053,137 | +0.37(+2.41%) |
Oct 20, 2014 | 15.01 | 15.68 | 15.01 | 15.31 | 1,356,033 | +0.30(+1.98%) |
Oct 17, 2014 | 14.83 | 15.01 | 1,968,852 | -0.22(-1.42%) | ||
Oct 16, 2014 | 14.07 | 15.45 | 13.89 | 15.22 | 2,604,701 | +0.94(+6.56%) |
Oct 15, 2014 | 13.60 | 14.40 | 13.22 | 14.29 | 3,224,797 | +0.59(+4.34%) |
Oct 14, 2014 | 14.56 | 14.58 | 13.58 | 13.69 | 2,800,232 | -0.86(-5.94%) |
Oct 13, 2014 | 14.88 | 14.99 | 14.53 | 14.56 | 1,027,721 | -0.40(-2.65%) |
Oct 10, 2014 | 14.88 | 15.11 | 14.60 | 14.95 | 1,516,927 | +0.01(+0.06%) |
Oct 09, 2014 | 15.20 | 15.34 | 14.86 | 14.95 | 2,368,145 | -0.43(-2.81%) |
Oct 08, 2014 | 15.64 | 15.77 | 15.22 | 15.38 | 4,341,231 | -0.32(-2.01%) |
Oct 07, 2014 | 15.83 | 15.92 | 15.62 | 15.69 | 1,188,146 | -0.21(-1.30%) |
Oct 06, 2014 | 16.19 | 16.23 | 15.77 | 15.90 | 1,707,577 | -0.33(-2.05%) |
Oct 03, 2014 | 16.31 | 16.40 | 16.00 | 16.23 | 925,094 | -0.09(-0.55%) |
Oct 02, 2014 | 16.26 | 16.42 | 15.14 | 16.32 | 1,897,692 | +0.00(+0.00%) |
Oct 01, 2014 | 16.83 | 16.85 | 16.24 | 16.32 | 1,198,367 | -0.52(-3.10%) |
Sep 30, 2014 | 16.65 | 17.01 | 16.38 | 16.85 | 1,244,227 | +0.16(+0.97%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.45 | 16.68 | 1,017,742 | -0.12(-0.70%) |
Sep 26, 2014 | 16.73 | 16.88 | 16.57 | 16.80 | 369,718 | +0.08(+0.49%) |
Sep 25, 2014 | 16.91 | 16.93 | 16.55 | 16.72 | 542,301 | -0.22(-1.28%) |
Sep 24, 2014 | 16.74 | 16.97 | 16.61 | 16.94 | 769,066 | +0.14(+0.80%) |
Sep 23, 2014 | 16.97 | 17.26 | 16.77 | 16.80 | 819,105 | -0.20(-1.17%) |
Sep 22, 2014 | 17.30 | 17.37 | 16.78 | 17.00 | 1,930,421 | -0.32(-1.87%) |
Sep 19, 2014 | 17.19 | 17.34 | 17.04 | 17.32 | 866,258 | +0.23(+1.32%) |
Sep 18, 2014 | 16.89 | 17.10 | 16.79 | 17.10 | 716,300 | +0.23(+1.34%) |
Sep 17, 2014 | 16.88 | 16.88 | 16.67 | 16.87 | 901,889 | -0.01(-0.05%) |
Sep 16, 2014 | 16.75 | 16.94 | 16.73 | 16.88 | 512,030 | +0.11(+0.64%) |
Sep 15, 2014 | 16.89 | 16.89 | 16.72 | 16.77 | 765,705 | -0.16(-0.96%) |
Sep 12, 2014 | 17.08 | 17.10 | 16.60 | 16.94 | 1,172,503 | -0.17(-1.00%) |
Sep 11, 2014 | 17.31 | 17.31 | 16.95 | 17.11 | 780,336 | -0.23(-1.35%) |
Sep 10, 2014 | 17.05 | 17.54 | 17.03 | 17.34 | 1,924,827 | +0.32(+1.91%) |
Sep 09, 2014 | 17.07 | 17.08 | 16.91 | 17.02 | 711,339 | -0.06(-0.37%) |
Sep 08, 2014 | 17.21 | 17.21 | 16.67 | 17.08 | 1,223,272 | -0.11(-0.63%) |
Sep 05, 2014 | 17.30 | 17.34 | 16.96 | 17.19 | 1,292,732 | -0.11(-0.63%) |
Sep 04, 2014 | 17.48 | 17.54 | 17.24 | 17.30 | 1,029,202 | -0.13(-0.72%) |
Sep 03, 2014 | 17.84 | 17.88 | 17.41 | 17.42 | 1,002,643 | -0.38(-2.13%) |