Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.09 | 13.15 | 12.84 | 12.98 | 2,122,929 | -0.15(-1.14%) |
Oct 29, 2015 | 13.35 | 13.42 | 12.84 | 13.13 | 3,701,093 | -0.30(-2.23%) |
Oct 28, 2015 | 13.18 | 13.55 | 12.97 | 13.43 | 1,788,294 | +0.29(+2.21%) |
Oct 27, 2015 | 13.57 | 13.61 | 13.04 | 13.14 | 1,239,946 | -0.46(-3.38%) |
Oct 26, 2015 | 13.73 | 13.89 | 13.41 | 13.60 | 1,027,293 | -0.13(-0.95%) |
Oct 23, 2015 | 13.68 | 13.84 | 13.49 | 13.73 | 1,453,491 | +0.12(+0.88%) |
Oct 22, 2015 | 13.92 | 13.92 | 13.41 | 13.61 | 1,349,771 | -0.29(-2.09%) |
Oct 21, 2015 | 14.05 | 14.16 | 13.88 | 13.90 | 1,473,829 | -0.08(-0.57%) |
Oct 20, 2015 | 13.67 | 14.02 | 13.67 | 13.98 | 1,464,686 | +0.30(+2.19%) |
Oct 19, 2015 | 13.53 | 13.81 | 13.50 | 13.68 | 1,113,705 | +0.07(+0.51%) |
Oct 16, 2015 | 13.82 | 13.85 | 13.45 | 13.61 | 1,459,982 | -0.15(-1.09%) |
Oct 15, 2015 | 13.61 | 13.77 | 13.30 | 13.76 | 1,867,157 | +0.22(+1.62%) |
Oct 14, 2015 | 13.94 | 13.97 | 13.40 | 13.54 | 2,069,242 | -0.41(-2.94%) |
Oct 13, 2015 | 14.19 | 14.49 | 13.93 | 13.95 | 3,454,509 | -0.33(-2.31%) |
Oct 12, 2015 | 14.41 | 14.41 | 14.14 | 14.28 | 1,073,542 | -0.10(-0.70%) |
Oct 09, 2015 | 14.47 | 14.47 | 14.26 | 14.38 | 1,097,310 | -0.05(-0.35%) |
Oct 08, 2015 | 14.18 | 14.60 | 14.15 | 14.43 | 1,447,507 | +0.20(+1.41%) |
Oct 07, 2015 | 13.83 | 14.25 | 13.76 | 14.23 | 2,203,861 | +0.43(+3.12%) |
Oct 06, 2015 | 14.17 | 14.34 | 13.77 | 13.80 | 1,402,396 | -0.41(-2.89%) |
Oct 05, 2015 | 13.67 | 14.22 | 13.63 | 14.21 | 1,627,961 | +0.68(+5.03%) |
Oct 02, 2015 | 13.13 | 13.58 | 13.04 | 13.53 | 1,661,351 | +0.23(+1.73%) |
Oct 01, 2015 | 13.12 | 13.38 | 13.04 | 13.30 | 1,708,762 | +0.21(+1.60%) |
Sep 30, 2015 | 13.20 | 13.21 | 12.94 | 13.09 | 1,643,295 | +0.06(+0.46%) |
Sep 29, 2015 | 13.40 | 13.40 | 12.89 | 13.03 | 1,616,358 | -0.32(-2.40%) |
Sep 28, 2015 | 13.95 | 13.99 | 13.08 | 13.35 | 1,722,729 | -0.67(-4.78%) |
Sep 25, 2015 | 13.98 | 14.17 | 13.88 | 14.02 | 1,756,031 | +0.20(+1.45%) |
Sep 24, 2015 | 13.60 | 13.86 | 13.29 | 13.82 | 1,253,243 | +0.11(+0.80%) |
Sep 23, 2015 | 13.84 | 13.88 | 13.69 | 13.71 | 1,439,278 | -0.11(-0.80%) |
Sep 22, 2015 | 13.90 | 13.96 | 13.47 | 13.82 | 1,550,395 | -0.26(-1.85%) |
Sep 21, 2015 | 14.42 | 14.66 | 13.88 | 14.08 | 1,832,975 | -0.25(-1.74%) |
Sep 18, 2015 | 14.41 | 14.45 | 14.10 | 14.33 | 3,258,352 | -0.23(-1.58%) |
Sep 17, 2015 | 14.42 | 14.84 | 14.32 | 14.56 | 1,114,136 | +0.12(+0.83%) |
Sep 16, 2015 | 14.24 | 14.49 | 14.18 | 14.44 | 1,055,652 | +0.19(+1.33%) |
Sep 15, 2015 | 14.16 | 14.31 | 14.10 | 14.25 | 791,701 | +0.08(+0.56%) |
Sep 14, 2015 | 14.28 | 14.28 | 14.02 | 14.17 | 633,850 | -0.10(-0.70%) |
Sep 11, 2015 | 14.03 | 14.28 | 13.94 | 14.27 | 946,153 | +0.20(+1.42%) |
Sep 10, 2015 | 14.08 | 14.30 | 13.84 | 14.07 | 1,436,412 | -0.14(-0.99%) |
Sep 09, 2015 | 14.45 | 14.52 | 14.14 | 14.21 | 1,385,180 | -0.10(-0.70%) |
Sep 08, 2015 | 14.03 | 14.31 | 13.96 | 14.31 | 843,977 | +0.48(+3.47%) |
Sep 04, 2015 | 13.92 | 13.83 | 13.83 | 13.83 | 1,125,700 | -0.25(-1.78%) |
Sep 03, 2015 | 14.02 | 14.16 | 13.94 | 14.08 | 1,045,729 | +0.10(+0.72%) |
Sep 02, 2015 | 13.66 | 13.98 | 13.37 | 13.98 | 1,490,321 | +0.46(+3.40%) |
Sep 01, 2015 | 13.62 | 13.74 | 13.46 | 13.52 | 2,201,125 | -0.36(-2.59%) |
Aug 31, 2015 | 13.72 | 13.94 | 13.60 | 13.88 | 1,942,196 | +0.16(+1.17%) |
Aug 28, 2015 | 13.87 | 14.03 | 13.59 | 13.72 | 2,212,862 | -0.16(-1.15%) |
Aug 27, 2015 | 13.77 | 13.92 | 13.56 | 13.88 | 2,973,175 | +0.24(+1.76%) |
Aug 26, 2015 | 13.66 | 13.67 | 13.15 | 13.64 | 1,800,945 | +0.33(+2.48%) |
Aug 25, 2015 | 14.27 | 14.32 | 13.30 | 13.31 | 1,959,247 | -0.54(-3.90%) |
Aug 24, 2015 | 14.40 | 14.47 | 13.37 | 13.85 | 3,400,802 | -0.97(-6.55%) |
Aug 21, 2015 | 15.00 | 15.10 | 14.76 | 14.82 | 1,693,537 | -0.38(-2.50%) |
Aug 20, 2015 | 15.51 | 15.59 | 15.19 | 15.20 | 1,702,287 | -0.47(-3.00%) |
Aug 19, 2015 | 15.42 | 15.70 | 15.30 | 15.67 | 2,440,816 | +0.18(+1.16%) |
Aug 18, 2015 | 15.15 | 15.53 | 15.04 | 15.49 | 2,258,049 | +0.34(+2.24%) |
Aug 17, 2015 | 14.72 | 15.15 | 14.58 | 15.15 | 1,941,587 | +0.38(+2.57%) |
Aug 14, 2015 | 14.66 | 14.78 | 14.46 | 14.77 | 1,646,427 | +0.08(+0.54%) |
Aug 13, 2015 | 14.50 | 14.83 | 14.31 | 14.69 | 1,928,618 | +0.20(+1.38%) |
Aug 12, 2015 | 14.72 | 14.72 | 14.25 | 14.49 | 2,582,665 | -0.33(-2.23%) |
Aug 11, 2015 | 14.86 | 15.00 | 14.64 | 14.82 | 2,100,400 | -0.04(-0.27%) |
Aug 10, 2015 | 15.00 | 15.10 | 14.65 | 14.86 | 2,862,398 | +0.06(+0.41%) |
Aug 07, 2015 | 14.99 | 15.34 | 14.76 | 14.80 | 27,724,752 | +0.57(+4.01%) |
Aug 06, 2015 | 14.36 | 14.41 | 14.16 | 14.23 | 1,006,843 | -0.13(-0.91%) |
Aug 05, 2015 | 14.52 | 14.66 | 14.05 | 14.36 | 1,363,628 | -0.14(-0.97%) |
Aug 04, 2015 | 14.81 | 14.90 | 14.38 | 14.50 | 877,800 | -0.31(-2.09%) |
Aug 03, 2015 | 14.78 | 14.93 | 14.71 | 14.81 | 955,514 | +0.01(+0.07%) |
Jul 31, 2015 | 14.70 | 15.01 | 14.62 | 14.80 | 1,045,755 | +0.15(+1.02%) |
Jul 30, 2015 | 14.70 | 14.77 | 14.55 | 14.65 | 1,077,158 | -0.09(-0.61%) |
Jul 29, 2015 | 14.62 | 14.83 | 14.41 | 14.74 | 711,821 | +0.15(+1.03%) |
Jul 28, 2015 | 14.52 | 14.75 | 14.40 | 14.59 | 746,388 | +0.10(+0.69%) |
Jul 27, 2015 | 14.45 | 14.60 | 14.33 | 14.49 | 875,339 | +0.00(+0.00%) |
Jul 24, 2015 | 14.75 | 14.77 | 14.44 | 14.49 | 1,217,271 | -0.25(-1.70%) |
Jul 23, 2015 | 15.03 | 15.08 | 14.61 | 14.74 | 835,541 | -0.24(-1.60%) |
Jul 22, 2015 | 14.77 | 15.13 | 14.74 | 14.98 | 827,342 | +0.20(+1.35%) |
Jul 21, 2015 | 14.77 | 14.96 | 14.64 | 14.78 | 789,749 | +0.02(+0.14%) |
Jul 20, 2015 | 15.02 | 15.03 | 14.59 | 14.76 | 792,167 | -0.23(-1.53%) |
Jul 17, 2015 | 15.16 | 15.19 | 14.80 | 14.99 | 891,695 | -0.14(-0.93%) |
Jul 16, 2015 | 15.31 | 15.39 | 15.12 | 15.13 | 667,089 | -0.15(-0.98%) |
Jul 15, 2015 | 15.28 | 15.38 | 15.16 | 15.28 | 1,617,752 | +0.00(+0.00%) |
Jul 14, 2015 | 15.31 | 15.35 | 15.16 | 15.28 | 956,690 | -0.01(-0.07%) |
Jul 13, 2015 | 15.27 | 15.32 | 15.16 | 15.29 | 486,258 | +0.07(+0.46%) |
Jul 10, 2015 | 15.23 | 15.38 | 15.10 | 15.22 | 696,481 | +0.09(+0.59%) |
Jul 09, 2015 | 15.27 | 15.37 | 15.09 | 15.13 | 714,520 | +0.06(+0.40%) |
Jul 08, 2015 | 15.20 | 15.44 | 15.02 | 15.07 | 986,076 | -0.21(-1.37%) |
Jul 07, 2015 | 14.88 | 15.31 | 14.71 | 15.28 | 2,690,855 | +0.38(+2.55%) |
Jul 06, 2015 | 14.99 | 15.31 | 14.75 | 14.90 | 1,421,826 | -0.10(-0.67%) |
Jul 02, 2015 | 15.26 | 15.00 | 15.00 | 15.00 | 2,485,200 | -0.26(-1.70%) |
Jul 01, 2015 | 15.47 | 15.47 | 14.89 | 15.26 | 5,022,823 | -0.04(-0.26%) |
Jun 30, 2015 | 15.63 | 15.70 | 15.19 | 15.30 | 2,308,180 | -0.20(-1.29%) |
Jun 29, 2015 | 15.85 | 16.05 | 15.48 | 15.50 | 1,259,467 | -0.34(-2.15%) |
Jun 26, 2015 | 16.05 | 16.12 | 15.74 | 15.84 | 1,904,245 | -0.21(-1.31%) |
Jun 25, 2015 | 16.05 | 16.15 | 15.93 | 16.05 | 1,391,226 | +0.06(+0.38%) |
Jun 24, 2015 | 15.70 | 16.08 | 15.70 | 15.99 | 2,576,791 | +0.36(+2.30%) |
Jun 23, 2015 | 15.55 | 15.75 | 15.46 | 15.63 | 1,256,140 | +0.13(+0.84%) |
Jun 22, 2015 | 15.40 | 15.59 | 15.33 | 15.50 | 1,298,203 | +0.18(+1.17%) |
Jun 19, 2015 | 15.12 | 15.38 | 15.05 | 15.32 | 1,559,437 | +0.25(+1.66%) |
Jun 18, 2015 | 14.85 | 15.36 | 14.82 | 15.07 | 1,390,498 | +0.23(+1.55%) |
Jun 17, 2015 | 14.89 | 14.94 | 14.75 | 14.84 | 908,622 | -0.04(-0.27%) |
Jun 16, 2015 | 14.96 | 14.97 | 14.69 | 14.88 | 1,452,595 | -0.07(-0.47%) |
Jun 15, 2015 | 14.98 | 15.20 | 14.92 | 14.95 | 1,103,813 | -0.03(-0.20%) |
Jun 12, 2015 | 14.86 | 15.10 | 14.74 | 14.98 | 1,229,412 | +0.10(+0.67%) |
Jun 11, 2015 | 14.68 | 14.99 | 14.61 | 14.88 | 1,107,404 | +0.27(+1.85%) |
Jun 10, 2015 | 14.46 | 14.69 | 14.36 | 14.61 | 1,464,647 | +0.20(+1.39%) |
Jun 09, 2015 | 14.54 | 14.59 | 14.22 | 14.41 | 522,287 | -0.13(-0.89%) |
Jun 08, 2015 | 14.57 | 14.70 | 14.41 | 14.54 | 508,129 | -0.04(-0.27%) |
Jun 05, 2015 | 14.58 | 14.66 | 14.30 | 14.58 | 766,818 | +0.00(+0.00%) |
Jun 04, 2015 | 14.83 | 14.88 | 14.40 | 14.58 | 715,402 | -0.30(-2.02%) |
Jun 03, 2015 | 14.72 | 14.99 | 14.54 | 14.88 | 1,093,318 | +0.19(+1.29%) |
Jun 02, 2015 | 14.66 | 14.83 | 14.55 | 14.69 | 1,012,544 | +0.00(+0.00%) |
Jun 01, 2015 | 14.88 | 15.05 | 14.68 | 14.69 | 1,980,016 | +0.27(+1.87%) |
May 29, 2015 | 14.67 | 14.67 | 14.37 | 14.42 | 743,607 | -0.29(-1.97%) |
May 28, 2015 | 14.59 | 14.91 | 14.53 | 14.71 | 685,161 | +0.08(+0.55%) |
May 27, 2015 | 14.53 | 14.67 | 14.29 | 14.63 | 826,212 | +0.10(+0.69%) |
May 26, 2015 | 14.59 | 14.75 | 14.40 | 14.53 | 786,170 | -0.06(-0.41%) |
May 22, 2015 | 14.86 | 14.59 | 14.59 | 14.59 | 940,500 | -0.28(-1.88%) |
May 21, 2015 | 14.88 | 14.98 | 14.67 | 14.87 | 798,859 | -0.03(-0.20%) |
May 20, 2015 | 14.77 | 14.98 | 14.51 | 14.90 | 900,164 | +0.16(+1.09%) |
May 19, 2015 | 14.80 | 15.06 | 14.60 | 14.74 | 1,056,626 | +0.05(+0.34%) |
May 18, 2015 | 14.51 | 14.70 | 14.36 | 14.69 | 783,560 | +0.18(+1.24%) |
May 15, 2015 | 14.21 | 14.56 | 14.13 | 14.51 | 879,309 | +0.25(+1.75%) |
May 14, 2015 | 14.22 | 14.33 | 14.06 | 14.26 | 865,456 | +0.13(+0.92%) |
May 13, 2015 | 14.23 | 14.29 | 14.01 | 14.13 | 1,161,565 | -0.10(-0.70%) |
May 12, 2015 | 14.23 | 14.34 | 13.94 | 14.23 | 1,356,951 | -0.14(-0.97%) |
May 11, 2015 | 14.71 | 14.79 | 14.28 | 14.37 | 1,140,717 | -0.36(-2.44%) |
May 08, 2015 | 15.23 | 15.23 | 14.46 | 14.73 | 1,530,054 | +0.17(+1.17%) |
May 07, 2015 | 14.33 | 14.63 | 14.16 | 14.56 | 1,674,973 | +0.21(+1.46%) |
May 06, 2015 | 14.44 | 14.49 | 14.22 | 14.35 | 1,691,827 | -0.08(-0.55%) |
May 05, 2015 | 14.44 | 14.53 | 14.30 | 14.43 | 3,289,226 | -0.01(-0.07%) |
May 04, 2015 | 14.40 | 14.63 | 14.27 | 14.44 | 1,297,929 | +0.03(+0.21%) |
May 01, 2015 | 14.28 | 14.51 | 14.26 | 14.41 | 818,576 | +0.13(+0.91%) |
Apr 30, 2015 | 14.40 | 14.62 | 14.24 | 14.28 | 1,494,238 | -0.19(-1.31%) |
Apr 29, 2015 | 14.75 | 14.77 | 14.27 | 14.47 | 1,442,533 | -0.30(-2.03%) |
Apr 28, 2015 | 14.64 | 14.84 | 14.42 | 14.77 | 1,230,014 | +0.12(+0.82%) |
Apr 27, 2015 | 14.84 | 14.99 | 14.58 | 14.65 | 743,983 | -0.13(-0.88%) |
Apr 24, 2015 | 14.59 | 14.80 | 14.32 | 14.78 | 991,041 | +0.20(+1.37%) |
Apr 23, 2015 | 14.93 | 14.99 | 14.40 | 14.58 | 1,797,775 | -0.45(-2.99%) |
Apr 22, 2015 | 15.06 | 15.11 | 14.82 | 15.03 | 1,096,056 | -0.05(-0.33%) |
Apr 21, 2015 | 15.00 | 15.18 | 14.95 | 15.08 | 853,904 | +0.09(+0.60%) |
Apr 20, 2015 | 15.06 | 15.09 | 14.78 | 14.99 | 1,169,579 | +0.02(+0.13%) |
Apr 17, 2015 | 14.77 | 15.01 | 14.62 | 14.97 | 1,611,992 | +0.08(+0.54%) |
Apr 16, 2015 | 15.18 | 15.21 | 14.70 | 14.89 | 1,400,554 | -0.32(-2.10%) |
Apr 15, 2015 | 15.24 | 15.40 | 15.06 | 15.21 | 1,601,340 | +0.05(+0.33%) |
Apr 14, 2015 | 15.08 | 15.16 | 14.82 | 15.16 | 2,078,740 | +0.13(+0.86%) |
Apr 13, 2015 | 15.10 | 15.15 | 14.83 | 15.03 | 1,183,475 | -0.06(-0.40%) |
Apr 10, 2015 | 15.00 | 15.12 | 14.63 | 15.09 | 1,547,847 | +0.09(+0.60%) |
Apr 09, 2015 | 15.29 | 15.29 | 14.77 | 15.00 | 1,054,853 | -0.30(-1.96%) |
Apr 08, 2015 | 15.10 | 15.36 | 15.07 | 15.30 | 792,932 | +0.19(+1.26%) |
Apr 07, 2015 | 15.29 | 15.36 | 14.99 | 15.11 | 1,175,727 | -0.18(-1.18%) |
Apr 06, 2015 | 15.39 | 15.81 | 15.20 | 15.29 | 1,052,005 | -0.19(-1.23%) |
Apr 02, 2015 | 15.16 | 15.48 | 15.48 | 15.48 | 1,771,700 | +0.33(+2.18%) |
Apr 01, 2015 | 15.46 | 15.50 | 15.03 | 15.15 | 1,420,501 | -0.28(-1.81%) |
Mar 31, 2015 | 15.46 | 15.85 | 15.30 | 15.43 | 1,378,864 | -0.04(-0.26%) |
Mar 30, 2015 | 15.04 | 15.49 | 15.04 | 15.47 | 1,156,743 | +0.45(+3.00%) |
Mar 27, 2015 | 14.81 | 15.15 | 14.78 | 15.02 | 1,199,851 | +0.22(+1.49%) |
Mar 26, 2015 | 14.88 | 15.02 | 14.68 | 14.80 | 937,916 | -0.13(-0.87%) |
Mar 25, 2015 | 15.43 | 15.61 | 14.93 | 14.93 | 990,523 | -0.50(-3.24%) |
Mar 24, 2015 | 15.10 | 15.48 | 14.93 | 15.43 | 2,513,367 | +0.35(+2.32%) |
Mar 23, 2015 | 15.25 | 15.27 | 15.07 | 15.08 | 1,308,021 | -0.13(-0.85%) |
Mar 20, 2015 | 15.10 | 15.45 | 15.05 | 15.21 | 2,319,047 | +0.18(+1.20%) |
Mar 19, 2015 | 15.11 | 15.45 | 14.92 | 15.03 | 1,150,511 | +0.05(+0.33%) |
Mar 18, 2015 | 14.59 | 15.08 | 14.42 | 14.98 | 707,958 | +0.39(+2.67%) |
Mar 17, 2015 | 14.78 | 14.79 | 14.49 | 14.59 | 964,525 | -0.24(-1.62%) |
Mar 16, 2015 | 14.77 | 14.98 | 14.68 | 14.83 | 856,772 | +0.13(+0.88%) |
Mar 13, 2015 | 14.90 | 14.94 | 14.48 | 14.70 | 1,204,200 | -0.24(-1.61%) |
Mar 12, 2015 | 14.63 | 14.96 | 14.63 | 14.94 | 718,843 | +0.37(+2.54%) |
Mar 11, 2015 | 14.37 | 14.64 | 14.25 | 14.57 | 1,029,345 | +0.19(+1.32%) |
Mar 10, 2015 | 14.49 | 14.56 | 14.33 | 14.38 | 1,052,728 | -0.19(-1.30%) |
Mar 09, 2015 | 14.62 | 14.69 | 14.48 | 14.57 | 1,551,944 | -0.09(-0.61%) |
Mar 06, 2015 | 14.82 | 14.99 | 14.63 | 14.66 | 1,243,557 | -0.31(-2.07%) |
Mar 05, 2015 | 15.10 | 15.12 | 14.85 | 14.97 | 2,040,778 | -0.14(-0.93%) |
Mar 04, 2015 | 14.96 | 15.17 | 14.64 | 15.11 | 2,201,844 | +0.12(+0.80%) |
Mar 03, 2015 | 15.66 | 15.75 | 14.71 | 14.99 | 3,286,810 | -0.92(-5.78%) |
Mar 02, 2015 | 15.91 | 16.06 | 15.87 | 15.91 | 1,438,207 | +0.03(+0.19%) |
Feb 27, 2015 | 15.83 | 16.05 | 15.80 | 15.88 | 1,034,297 | +0.08(+0.51%) |
Feb 26, 2015 | 15.88 | 16.00 | 15.55 | 15.80 | 1,345,314 | -0.11(-0.69%) |
Feb 25, 2015 | 15.90 | 16.14 | 15.76 | 15.91 | 1,698,079 | +0.04(+0.25%) |
Feb 24, 2015 | 15.68 | 16.00 | 15.67 | 15.87 | 2,157,132 | +0.35(+2.26%) |
Feb 23, 2015 | 15.61 | 15.67 | 15.33 | 15.52 | 675,195 | -0.15(-0.96%) |
Feb 20, 2015 | 15.78 | 15.87 | 15.41 | 15.67 | 937,272 | -0.17(-1.07%) |
Feb 19, 2015 | 15.89 | 16.03 | 15.71 | 15.84 | 895,103 | -0.06(-0.38%) |
Feb 18, 2015 | 15.80 | 15.98 | 15.66 | 15.90 | 1,431,068 | +0.10(+0.63%) |
Feb 17, 2015 | 15.65 | 16.05 | 15.50 | 15.80 | 1,558,698 | +0.16(+1.02%) |
Feb 13, 2015 | 15.45 | 15.64 | 15.64 | 15.64 | 787,700 | +0.15(+0.97%) |
Feb 12, 2015 | 15.16 | 15.52 | 14.99 | 15.49 | 1,182,186 | +0.39(+2.58%) |
Feb 11, 2015 | 15.22 | 15.51 | 15.00 | 15.10 | 816,563 | -0.11(-0.72%) |
Feb 10, 2015 | 15.25 | 15.45 | 14.93 | 15.21 | 1,097,327 | +0.06(+0.40%) |
Feb 09, 2015 | 15.07 | 15.54 | 15.00 | 15.15 | 1,702,764 | +0.08(+0.53%) |
Feb 06, 2015 | 15.01 | 15.16 | 14.95 | 15.07 | 1,295,722 | +0.08(+0.53%) |
Feb 05, 2015 | 15.10 | 15.38 | 14.78 | 14.99 | 1,166,120 | -0.11(-0.73%) |
Feb 04, 2015 | 14.65 | 15.28 | 14.54 | 15.10 | 2,135,587 | +0.37(+2.51%) |
Feb 03, 2015 | 14.42 | 14.78 | 14.31 | 14.73 | 1,009,110 | +0.32(+2.22%) |
Feb 02, 2015 | 14.32 | 14.64 | 14.21 | 14.41 | 703,024 | +0.08(+0.56%) |
Jan 30, 2015 | 14.46 | 14.79 | 14.17 | 14.33 | 1,018,031 | -0.26(-1.78%) |
Jan 29, 2015 | 14.25 | 14.80 | 14.25 | 14.59 | 1,314,165 | +0.36(+2.53%) |
Jan 28, 2015 | 14.20 | 14.57 | 14.10 | 14.23 | 1,583,725 | +0.04(+0.28%) |
Jan 27, 2015 | 13.98 | 14.29 | 13.88 | 14.19 | 1,128,924 | +0.04(+0.28%) |
Jan 26, 2015 | 13.79 | 14.25 | 13.64 | 14.15 | 1,982,811 | +0.50(+3.66%) |
Jan 23, 2015 | 13.74 | 13.80 | 13.48 | 13.65 | 1,170,718 | -0.08(-0.58%) |
Jan 22, 2015 | 13.84 | 13.88 | 13.53 | 13.73 | 1,687,494 | -0.01(-0.07%) |
Jan 21, 2015 | 13.59 | 13.88 | 13.55 | 13.74 | 1,616,627 | +0.15(+1.10%) |
Jan 20, 2015 | 14.28 | 14.32 | 13.48 | 13.59 | 2,134,529 | -0.75(-5.23%) |
Jan 16, 2015 | 13.97 | 14.53 | 13.68 | 14.34 | 3,680,497 | +0.28(+1.99%) |
Jan 15, 2015 | 15.30 | 15.41 | 14.01 | 14.06 | 3,739,137 | -1.17(-7.68%) |
Jan 14, 2015 | 15.10 | 15.53 | 14.86 | 15.23 | 1,533,645 | -0.08(-0.52%) |
Jan 13, 2015 | 16.23 | 16.57 | 14.97 | 15.31 | 3,379,460 | -0.72(-4.49%) |
Jan 12, 2015 | 15.96 | 16.47 | 15.77 | 16.03 | 1,467,093 | +0.06(+0.38%) |
Jan 09, 2015 | 15.97 | 16.22 | 15.88 | 15.97 | 1,417,326 | +0.08(+0.50%) |
Jan 08, 2015 | 15.85 | 15.98 | 15.73 | 15.89 | 1,663,250 | +0.20(+1.27%) |
Jan 07, 2015 | 15.10 | 15.75 | 15.03 | 15.69 | 2,369,014 | +0.68(+4.53%) |
Jan 06, 2015 | 15.08 | 15.24 | 14.87 | 15.01 | 1,884,002 | -0.04(-0.27%) |
Jan 05, 2015 | 15.01 | 15.10 | 14.87 | 15.05 | 1,080,270 | -0.07(-0.46%) |
Jan 02, 2015 | 15.25 | 15.36 | 14.84 | 15.12 | 1,108,491 | -0.13(-0.85%) |
Dec 31, 2014 | 15.01 | 15.25 | 15.25 | 15.25 | 1,282,000 | +0.25(+1.67%) |
Dec 30, 2014 | 14.86 | 15.03 | 14.86 | 15.00 | 985,162 | +0.11(+0.74%) |
Dec 29, 2014 | 14.62 | 15.00 | 14.62 | 14.89 | 769,969 | +0.24(+1.64%) |
Dec 26, 2014 | 14.68 | 14.83 | 14.63 | 14.65 | 1,071,970 | +0.04(+0.27%) |
Dec 24, 2014 | 14.54 | 14.61 | 14.61 | 14.61 | 404,400 | +0.07(+0.48%) |
Dec 23, 2014 | 14.54 | 14.75 | 14.47 | 14.54 | 1,569,572 | +0.04(+0.28%) |
Dec 22, 2014 | 14.52 | 14.60 | 14.34 | 14.50 | 1,230,262 | +0.01(+0.07%) |
Dec 19, 2014 | 14.56 | 14.61 | 14.34 | 14.49 | 1,859,734 | -0.13(-0.89%) |
Dec 18, 2014 | 14.60 | 14.66 | 14.42 | 14.62 | 1,174,907 | +0.21(+1.46%) |
Dec 17, 2014 | 13.88 | 14.45 | 13.79 | 14.41 | 1,423,987 | +0.59(+4.27%) |
Dec 16, 2014 | 13.78 | 13.92 | 13.62 | 13.82 | 1,452,937 | -0.02(-0.14%) |
Dec 15, 2014 | 14.17 | 14.29 | 13.59 | 13.84 | 1,585,256 | -0.31(-2.19%) |
Dec 12, 2014 | 14.28 | 14.33 | 14.11 | 14.15 | 1,322,665 | -0.25(-1.74%) |
Dec 11, 2014 | 14.58 | 14.62 | 14.38 | 14.40 | 1,525,312 | -0.16(-1.10%) |
Dec 10, 2014 | 15.08 | 15.08 | 14.54 | 14.56 | 1,995,705 | -0.55(-3.64%) |
Dec 09, 2014 | 14.98 | 15.20 | 14.89 | 15.11 | 1,442,529 | +0.01(+0.07%) |
Dec 08, 2014 | 15.18 | 15.27 | 15.00 | 15.10 | 2,322,507 | -0.08(-0.53%) |
Dec 05, 2014 | 15.06 | 15.16 | 14.98 | 15.18 | 1,614,064 | +0.12(+0.80%) |
Dec 04, 2014 | 15.02 | 15.13 | 14.95 | 15.06 | 2,147,004 | -0.05(-0.33%) |
Dec 03, 2014 | 15.13 | 15.31 | 15.02 | 15.11 | 1,509,685 | +0.01(+0.07%) |
Dec 02, 2014 | 15.10 | 15.19 | 15.00 | 15.10 | 1,408,859 | +0.02(+0.13%) |
Dec 01, 2014 | 15.27 | 15.30 | 14.95 | 15.08 | 1,946,767 | -0.18(-1.18%) |
Nov 28, 2014 | 15.34 | 15.42 | 15.10 | 15.26 | 721,022 | -0.08(-0.52%) |
Nov 26, 2014 | 15.29 | 15.34 | 15.34 | 15.34 | 1,159,600 | +0.04(+0.26%) |
Nov 25, 2014 | 15.19 | 15.32 | 15.04 | 15.30 | 1,566,052 | +0.09(+0.59%) |
Nov 24, 2014 | 14.98 | 15.22 | 14.95 | 15.21 | 1,183,026 | +0.23(+1.54%) |
Nov 21, 2014 | 15.10 | 15.14 | 14.85 | 14.98 | 1,859,555 | +0.11(+0.74%) |
Nov 20, 2014 | 14.40 | 15.00 | 14.23 | 14.87 | 2,112,340 | +0.46(+3.19%) |
Nov 19, 2014 | 14.62 | 14.65 | 14.27 | 14.41 | 1,420,729 | -0.21(-1.44%) |
Nov 18, 2014 | 14.79 | 14.93 | 14.51 | 14.62 | 1,457,149 | -0.13(-0.88%) |
Nov 17, 2014 | 14.91 | 15.06 | 14.64 | 14.75 | 1,943,959 | -0.12(-0.81%) |
Nov 14, 2014 | 14.78 | 15.00 | 14.71 | 14.87 | 1,712,816 | +0.09(+0.61%) |
Nov 13, 2014 | 14.93 | 15.03 | 14.77 | 14.78 | 1,765,891 | -0.16(-1.07%) |
Nov 12, 2014 | 14.96 | 15.09 | 14.87 | 14.94 | 1,645,593 | -0.13(-0.86%) |
Nov 11, 2014 | 14.82 | 15.09 | 14.70 | 15.07 | 2,704,865 | +0.29(+1.96%) |
Nov 10, 2014 | 14.49 | 14.78 | 14.48 | 14.78 | 3,344,773 | +0.48(+3.36%) |
Nov 07, 2014 | 14.06 | 14.31 | 13.94 | 14.30 | 1,976,586 | +0.22(+1.56%) |
Nov 06, 2014 | 14.03 | 14.25 | 13.60 | 14.08 | 2,027,568 | +0.47(+3.45%) |
Nov 05, 2014 | 13.64 | 13.72 | 13.42 | 13.61 | 1,860,171 | +0.17(+1.26%) |
Nov 04, 2014 | 13.56 | 13.68 | 13.32 | 13.44 | 1,092,494 | -0.18(-1.32%) |