Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.97 | 22.72 | 20.21 | 22.12 | 228,852 | +0.10(+0.45%) |
Oct 29, 2015 | 22.06 | 22.48 | 21.79 | 22.02 | 231,187 | -0.15(-0.68%) |
Oct 28, 2015 | 21.75 | 22.18 | 21.45 | 22.17 | 195,350 | +0.46(+2.12%) |
Oct 27, 2015 | 22.12 | 22.44 | 21.53 | 21.71 | 117,352 | -0.47(-2.12%) |
Oct 26, 2015 | 21.89 | 22.26 | 21.45 | 22.18 | 286,852 | +0.35(+1.60%) |
Oct 23, 2015 | 21.88 | 22.05 | 21.65 | 21.83 | 160,364 | +0.09(+0.41%) |
Oct 22, 2015 | 21.50 | 21.89 | 21.30 | 21.74 | 125,301 | +0.31(+1.45%) |
Oct 21, 2015 | 20.72 | 21.65 | 20.72 | 21.43 | 136,085 | -0.12(-0.56%) |
Oct 20, 2015 | 21.39 | 21.77 | 21.07 | 21.55 | 279,833 | +0.29(+1.36%) |
Oct 19, 2015 | 21.11 | 21.39 | 20.95 | 21.26 | 206,018 | -0.04(-0.19%) |
Oct 16, 2015 | 20.90 | 21.43 | 20.77 | 21.30 | 146,245 | +0.42(+2.01%) |
Oct 15, 2015 | 20.10 | 20.90 | 19.76 | 20.88 | 381,156 | +0.85(+4.24%) |
Oct 14, 2015 | 20.07 | 20.31 | 19.57 | 20.03 | 101,008 | +0.05(+0.25%) |
Oct 13, 2015 | 19.91 | 20.48 | 19.75 | 19.98 | 165,338 | -0.09(-0.45%) |
Oct 12, 2015 | 20.33 | 20.42 | 19.68 | 20.07 | 194,933 | -0.17(-0.84%) |
Oct 09, 2015 | 20.11 | 20.55 | 19.87 | 20.24 | 177,148 | +0.11(+0.55%) |
Oct 08, 2015 | 20.14 | 20.36 | 19.80 | 20.13 | 232,442 | +0.13(+0.65%) |
Oct 07, 2015 | 20.19 | 20.19 | 19.45 | 20.00 | 239,737 | +0.09(+0.45%) |
Oct 06, 2015 | 19.69 | 19.96 | 19.35 | 19.91 | 224,495 | +0.29(+1.48%) |
Oct 05, 2015 | 19.04 | 19.68 | 19.00 | 19.62 | 278,198 | +0.67(+3.54%) |
Oct 02, 2015 | 17.36 | 18.98 | 17.01 | 18.95 | 283,199 | +1.45(+8.29%) |
Oct 01, 2015 | 17.59 | 17.69 | 16.72 | 17.50 | 408,658 | +0.08(+0.46%) |
Sep 30, 2015 | 17.45 | 17.73 | 17.28 | 17.42 | 208,177 | +0.14(+0.81%) |
Sep 29, 2015 | 17.46 | 17.69 | 17.02 | 17.28 | 228,302 | -0.23(-1.31%) |
Sep 28, 2015 | 18.15 | 18.16 | 17.41 | 17.51 | 142,875 | -0.63(-3.47%) |
Sep 25, 2015 | 19.09 | 19.09 | 18.12 | 18.14 | 173,610 | -0.73(-3.87%) |
Sep 24, 2015 | 19.10 | 19.10 | 18.50 | 18.87 | 197,830 | -0.34(-1.77%) |
Sep 23, 2015 | 19.25 | 19.35 | 18.81 | 19.21 | 261,441 | +0.15(+0.79%) |
Sep 22, 2015 | 19.73 | 19.74 | 18.68 | 19.06 | 221,109 | -0.77(-3.88%) |
Sep 21, 2015 | 20.51 | 20.59 | 19.58 | 19.83 | 203,246 | -0.44(-2.17%) |
Sep 18, 2015 | 19.50 | 20.43 | 19.50 | 20.27 | 201,112 | +0.35(+1.76%) |
Sep 17, 2015 | 19.59 | 20.16 | 19.50 | 19.92 | 253,519 | +0.42(+2.15%) |
Sep 16, 2015 | 19.62 | 19.73 | 19.31 | 19.50 | 135,123 | -0.15(-0.76%) |
Sep 15, 2015 | 19.71 | 19.84 | 19.49 | 19.65 | 169,061 | +0.03(+0.15%) |
Sep 14, 2015 | 19.70 | 19.79 | 19.12 | 19.62 | 214,703 | -0.15(-0.76%) |
Sep 11, 2015 | 19.70 | 19.88 | 19.58 | 19.77 | 224,911 | -0.13(-0.65%) |
Sep 10, 2015 | 19.52 | 19.94 | 19.41 | 19.90 | 147,667 | +0.22(+1.12%) |
Sep 09, 2015 | 19.57 | 19.84 | 19.40 | 19.68 | 207,294 | -0.14(-0.71%) |
Sep 08, 2015 | 20.42 | 20.42 | 19.45 | 19.82 | 317,275 | +0.05(+0.25%) |
Sep 04, 2015 | 19.75 | 19.77 | 19.77 | 19.77 | 220,100 | -0.04(-0.20%) |
Sep 03, 2015 | 19.61 | 20.28 | 19.39 | 19.81 | 342,726 | +0.09(+0.46%) |
Sep 02, 2015 | 20.24 | 20.59 | 19.46 | 19.72 | 610,724 | +0.82(+4.34%) |
Sep 01, 2015 | 19.36 | 19.69 | 18.76 | 18.90 | 346,241 | -0.85(-4.30%) |
Aug 31, 2015 | 20.48 | 20.59 | 19.68 | 19.75 | 211,222 | -0.80(-3.89%) |
Aug 28, 2015 | 20.16 | 20.73 | 19.96 | 20.55 | 252,490 | +0.41(+2.04%) |
Aug 27, 2015 | 20.72 | 20.77 | 19.69 | 20.14 | 498,115 | -0.20(-0.98%) |
Aug 26, 2015 | 20.97 | 20.97 | 19.82 | 20.34 | 315,515 | -0.12(-0.59%) |
Aug 25, 2015 | 21.73 | 21.80 | 20.32 | 20.46 | 413,103 | -0.52(-2.48%) |
Aug 24, 2015 | 20.52 | 21.48 | 20.35 | 20.98 | 800,677 | -0.97(-4.42%) |
Aug 21, 2015 | 21.63 | 22.51 | 21.63 | 21.95 | 406,576 | -0.12(-0.54%) |
Aug 20, 2015 | 22.19 | 22.43 | 22.06 | 22.07 | 419,629 | -0.34(-1.52%) |
Aug 19, 2015 | 22.13 | 22.75 | 22.03 | 22.41 | 246,949 | +0.09(+0.40%) |
Aug 18, 2015 | 22.87 | 23.10 | 21.98 | 22.32 | 372,189 | -0.50(-2.19%) |
Aug 17, 2015 | 22.00 | 23.16 | 21.85 | 22.82 | 348,090 | +0.66(+2.98%) |
Aug 14, 2015 | 21.98 | 22.25 | 21.45 | 22.16 | 169,120 | +0.24(+1.09%) |
Aug 13, 2015 | 21.84 | 22.48 | 21.62 | 21.92 | 190,294 | +0.18(+0.83%) |
Aug 12, 2015 | 22.03 | 22.18 | 21.35 | 21.74 | 494,018 | -0.51(-2.29%) |
Aug 11, 2015 | 22.32 | 22.32 | 21.97 | 22.25 | 219,483 | -0.20(-0.89%) |
Aug 10, 2015 | 21.98 | 22.21 | 21.95 | 22.45 | 333,617 | +0.90(+4.18%) |
Aug 07, 2015 | 21.59 | 22.28 | 21.14 | 21.55 | 297,969 | -0.16(-0.74%) |
Aug 06, 2015 | 24.47 | 24.65 | 21.59 | 21.71 | 645,703 | -1.16(-5.07%) |
Aug 05, 2015 | 20.33 | 25.70 | 19.56 | 22.87 | 1,239,830 | -4.53(-16.53%) |
Aug 04, 2015 | 27.93 | 28.22 | 27.01 | 27.40 | 348,752 | -0.44(-1.58%) |
Aug 03, 2015 | 28.29 | 28.29 | 27.23 | 27.84 | 222,035 | -0.16(-0.57%) |
Jul 31, 2015 | 27.77 | 28.63 | 27.75 | 28.00 | 258,373 | +0.25(+0.90%) |
Jul 30, 2015 | 27.03 | 27.95 | 26.66 | 27.75 | 148,564 | +0.74(+2.74%) |
Jul 29, 2015 | 27.23 | 27.29 | 26.73 | 27.01 | 167,216 | -0.02(-0.07%) |
Jul 28, 2015 | 27.99 | 27.99 | 26.64 | 27.03 | 194,619 | -0.17(-0.62%) |
Jul 27, 2015 | 27.06 | 27.29 | 26.66 | 27.20 | 195,871 | +0.14(+0.52%) |
Jul 24, 2015 | 27.39 | 28.00 | 27.02 | 27.06 | 273,751 | -0.33(-1.20%) |
Jul 23, 2015 | 27.58 | 27.95 | 27.00 | 27.39 | 249,812 | +0.39(+1.44%) |
Jul 22, 2015 | 26.92 | 27.30 | 26.50 | 27.00 | 237,634 | -0.14(-0.52%) |
Jul 21, 2015 | 27.04 | 27.93 | 26.89 | 27.14 | 145,681 | +0.13(+0.48%) |
Jul 20, 2015 | 25.97 | 27.59 | 25.82 | 27.01 | 545,481 | +1.40(+5.47%) |
Jul 17, 2015 | 25.14 | 25.76 | 25.01 | 25.61 | 162,562 | +0.38(+1.51%) |
Jul 16, 2015 | 25.85 | 26.05 | 25.00 | 25.23 | 255,242 | -0.62(-2.40%) |
Jul 15, 2015 | 25.23 | 25.87 | 24.71 | 25.85 | 549,360 | +1.02(+4.11%) |
Jul 14, 2015 | 23.81 | 24.85 | 23.76 | 24.83 | 234,815 | +0.92(+3.85%) |
Jul 13, 2015 | 23.82 | 24.30 | 23.61 | 23.91 | 146,265 | +0.03(+0.13%) |
Jul 10, 2015 | 23.49 | 23.99 | 23.29 | 23.88 | 224,532 | +0.61(+2.62%) |
Jul 09, 2015 | 23.38 | 23.50 | 23.05 | 23.27 | 183,845 | +0.08(+0.34%) |
Jul 08, 2015 | 23.26 | 23.66 | 22.66 | 23.19 | 158,663 | -0.41(-1.74%) |
Jul 07, 2015 | 23.14 | 23.66 | 22.69 | 23.60 | 182,570 | +0.44(+1.90%) |
Jul 06, 2015 | 23.13 | 23.70 | 23.00 | 23.16 | 113,343 | -0.12(-0.52%) |
Jul 02, 2015 | 23.49 | 23.28 | 23.28 | 23.28 | 113,500 | -0.30(-1.27%) |
Jul 01, 2015 | 24.05 | 24.07 | 23.29 | 23.58 | 165,897 | -0.04(-0.17%) |
Jun 30, 2015 | 23.72 | 24.19 | 23.42 | 23.62 | 137,853 | +0.36(+1.55%) |
Jun 29, 2015 | 23.87 | 24.20 | 23.18 | 23.26 | 168,335 | -0.79(-3.28%) |
Jun 26, 2015 | 24.66 | 24.74 | 23.85 | 24.05 | 884,371 | -0.51(-2.08%) |
Jun 25, 2015 | 24.25 | 24.71 | 24.07 | 24.56 | 185,836 | +0.34(+1.40%) |
Jun 24, 2015 | 24.69 | 24.83 | 24.03 | 24.22 | 144,151 | -0.44(-1.78%) |
Jun 23, 2015 | 24.54 | 24.85 | 24.34 | 24.66 | 197,361 | +0.05(+0.20%) |
Jun 22, 2015 | 24.73 | 25.14 | 24.46 | 24.61 | 249,952 | +0.05(+0.20%) |
Jun 19, 2015 | 24.72 | 24.79 | 24.25 | 24.56 | 212,855 | -0.14(-0.57%) |
Jun 18, 2015 | 24.23 | 24.78 | 24.10 | 24.70 | 288,010 | +0.62(+2.57%) |
Jun 17, 2015 | 24.43 | 24.99 | 24.03 | 24.08 | 217,344 | -0.39(-1.59%) |
Jun 16, 2015 | 23.31 | 25.04 | 23.29 | 24.47 | 335,333 | +0.84(+3.55%) |
Jun 15, 2015 | 24.40 | 24.40 | 23.44 | 23.63 | 355,898 | -0.87(-3.55%) |
Jun 12, 2015 | 24.26 | 24.85 | 24.10 | 24.50 | 152,170 | +0.11(+0.45%) |
Jun 11, 2015 | 25.11 | 25.11 | 24.34 | 24.39 | 133,257 | -0.53(-2.13%) |
Jun 10, 2015 | 24.85 | 25.12 | 24.85 | 24.92 | 158,985 | +0.15(+0.61%) |
Jun 09, 2015 | 24.87 | 24.94 | 24.44 | 24.77 | 164,360 | -0.11(-0.44%) |
Jun 08, 2015 | 24.90 | 25.09 | 24.88 | 24.88 | 149,321 | -0.10(-0.40%) |
Jun 05, 2015 | 24.77 | 25.09 | 24.68 | 24.98 | 128,462 | +0.10(+0.40%) |
Jun 04, 2015 | 25.00 | 25.29 | 24.72 | 24.88 | 167,120 | -0.20(-0.80%) |
Jun 03, 2015 | 25.00 | 25.49 | 24.96 | 25.08 | 273,593 | +0.13(+0.52%) |
Jun 02, 2015 | 24.72 | 25.09 | 24.53 | 24.95 | 256,968 | +0.07(+0.28%) |
Jun 01, 2015 | 24.62 | 25.05 | 24.29 | 24.88 | 262,669 | -0.03(-0.12%) |
May 29, 2015 | 24.57 | 25.08 | 24.56 | 24.91 | 190,839 | -0.04(-0.16%) |
May 28, 2015 | 24.82 | 25.06 | 24.61 | 24.95 | 181,622 | -0.05(-0.20%) |
May 27, 2015 | 24.18 | 25.16 | 24.05 | 25.00 | 287,278 | +0.72(+2.97%) |
May 26, 2015 | 24.52 | 24.80 | 24.11 | 24.28 | 287,947 | -0.64(-2.57%) |
May 22, 2015 | 25.20 | 24.92 | 24.92 | 24.92 | 144,400 | -0.31(-1.23%) |
May 21, 2015 | 25.82 | 25.82 | 25.23 | 25.23 | 240,489 | -0.16(-0.63%) |
May 20, 2015 | 24.92 | 25.80 | 24.58 | 25.39 | 751,080 | +0.74(+3.00%) |
May 19, 2015 | 24.00 | 25.00 | 23.72 | 24.65 | 526,274 | +0.80(+3.35%) |
May 18, 2015 | 23.48 | 23.88 | 23.33 | 23.85 | 192,229 | +0.29(+1.23%) |
May 15, 2015 | 23.80 | 23.85 | 23.17 | 23.56 | 194,938 | -0.30(-1.26%) |
May 14, 2015 | 23.84 | 23.89 | 23.60 | 23.86 | 100,523 | +0.02(+0.08%) |
May 13, 2015 | 23.65 | 23.87 | 23.44 | 23.84 | 165,431 | +0.24(+1.02%) |
May 12, 2015 | 23.31 | 23.90 | 23.29 | 23.60 | 364,314 | +0.09(+0.38%) |
May 11, 2015 | 23.40 | 23.79 | 23.26 | 23.51 | 410,422 | -0.24(-1.01%) |
May 08, 2015 | 23.55 | 23.90 | 23.33 | 23.75 | 351,128 | +0.23(+0.98%) |
May 07, 2015 | 22.49 | 23.53 | 22.22 | 23.52 | 458,042 | +1.06(+4.72%) |
May 06, 2015 | 19.70 | 22.54 | 19.70 | 22.46 | 1,236,642 | +2.75(+13.95%) |
May 05, 2015 | 20.19 | 20.34 | 19.48 | 19.71 | 184,780 | -0.45(-2.23%) |
May 04, 2015 | 20.36 | 20.61 | 20.03 | 20.16 | 112,398 | -0.27(-1.32%) |
May 01, 2015 | 19.47 | 20.46 | 19.30 | 20.43 | 151,225 | +0.96(+4.93%) |
Apr 30, 2015 | 19.85 | 20.08 | 19.33 | 19.47 | 132,462 | -0.53(-2.65%) |
Apr 29, 2015 | 20.35 | 20.51 | 19.81 | 20.00 | 88,937 | -0.49(-2.39%) |
Apr 28, 2015 | 20.36 | 20.81 | 20.14 | 20.49 | 85,503 | +0.06(+0.29%) |
Apr 27, 2015 | 20.45 | 20.87 | 20.33 | 20.43 | 141,092 | -0.15(-0.73%) |
Apr 24, 2015 | 20.82 | 20.83 | 20.44 | 20.58 | 85,946 | -0.30(-1.44%) |
Apr 23, 2015 | 20.82 | 21.10 | 20.69 | 20.88 | 109,864 | -0.14(-0.67%) |
Apr 22, 2015 | 20.85 | 21.09 | 20.52 | 21.02 | 124,147 | +0.36(+1.74%) |
Apr 21, 2015 | 20.66 | 20.90 | 20.45 | 20.66 | 133,753 | +0.02(+0.10%) |
Apr 20, 2015 | 20.53 | 20.76 | 20.28 | 20.64 | 196,425 | +0.18(+0.88%) |
Apr 17, 2015 | 20.26 | 20.56 | 20.00 | 20.46 | 221,494 | +0.00(+0.00%) |
Apr 16, 2015 | 20.64 | 20.69 | 19.87 | 20.46 | 315,681 | -0.29(-1.40%) |
Apr 15, 2015 | 20.82 | 21.03 | 20.62 | 20.75 | 124,822 | -0.07(-0.34%) |
Apr 14, 2015 | 19.85 | 20.86 | 19.64 | 20.82 | 340,815 | +0.72(+3.58%) |
Apr 13, 2015 | 20.64 | 20.64 | 20.07 | 20.10 | 153,902 | -0.38(-1.86%) |
Apr 10, 2015 | 20.25 | 20.50 | 20.00 | 20.48 | 182,284 | +0.44(+2.20%) |
Apr 09, 2015 | 19.78 | 20.36 | 19.28 | 20.04 | 1,201,372 | +0.28(+1.42%) |
Apr 08, 2015 | 19.78 | 19.95 | 19.44 | 19.76 | 141,703 | +0.31(+1.59%) |
Apr 07, 2015 | 19.24 | 19.59 | 19.07 | 19.45 | 139,196 | +0.11(+0.57%) |
Apr 06, 2015 | 18.92 | 19.40 | 18.66 | 19.34 | 111,095 | +0.24(+1.26%) |
Apr 02, 2015 | 19.05 | 19.10 | 19.10 | 19.10 | 117,300 | +0.13(+0.69%) |
Apr 01, 2015 | 19.17 | 19.17 | 18.64 | 18.97 | 300,708 | -0.19(-0.99%) |
Mar 31, 2015 | 18.80 | 19.17 | 18.61 | 19.16 | 175,527 | +0.37(+1.97%) |
Mar 30, 2015 | 18.53 | 18.97 | 18.32 | 18.79 | 169,647 | +0.41(+2.23%) |
Mar 27, 2015 | 18.27 | 18.62 | 18.22 | 18.38 | 193,127 | +0.14(+0.77%) |
Mar 26, 2015 | 18.14 | 18.61 | 17.85 | 18.24 | 168,512 | -0.10(-0.55%) |
Mar 25, 2015 | 18.00 | 18.68 | 18.00 | 18.34 | 458,389 | -0.33(-1.77%) |
Mar 24, 2015 | 18.85 | 19.14 | 18.65 | 18.67 | 181,527 | -0.27(-1.43%) |
Mar 23, 2015 | 19.00 | 19.21 | 18.65 | 18.94 | 183,871 | -0.02(-0.11%) |
Mar 20, 2015 | 19.14 | 19.14 | 18.83 | 18.96 | 205,456 | -0.04(-0.21%) |
Mar 19, 2015 | 18.87 | 19.21 | 18.73 | 19.00 | 333,765 | +0.00(+0.00%) |
Mar 18, 2015 | 19.00 | 19.86 | 18.88 | 19.00 | 571,360 | +1.29(+7.28%) |
Mar 17, 2015 | 17.40 | 17.83 | 17.30 | 17.71 | 111,958 | +0.30(+1.72%) |
Mar 16, 2015 | 17.81 | 17.87 | 17.01 | 17.41 | 186,533 | -0.36(-2.03%) |
Mar 13, 2015 | 17.87 | 18.00 | 17.50 | 17.77 | 124,871 | -0.19(-1.06%) |
Mar 12, 2015 | 17.73 | 18.15 | 17.33 | 17.96 | 152,084 | +0.32(+1.81%) |
Mar 11, 2015 | 17.77 | 17.80 | 17.43 | 17.64 | 435,820 | -0.03(-0.17%) |
Mar 10, 2015 | 18.08 | 18.22 | 17.51 | 17.67 | 368,230 | -0.08(-0.45%) |
Mar 09, 2015 | 17.90 | 18.11 | 17.63 | 17.75 | 78,012 | -0.05(-0.28%) |
Mar 06, 2015 | 18.10 | 18.53 | 17.79 | 17.80 | 105,775 | -0.50(-2.73%) |
Mar 05, 2015 | 17.54 | 18.37 | 17.35 | 18.30 | 257,064 | +0.83(+4.75%) |
Mar 04, 2015 | 17.70 | 17.67 | 17.30 | 17.47 | 198,719 | -0.20(-1.13%) |
Mar 03, 2015 | 18.25 | 18.78 | 17.61 | 17.67 | 345,380 | -0.56(-3.07%) |
Mar 02, 2015 | 18.38 | 19.13 | 18.09 | 18.23 | 366,605 | -0.10(-0.55%) |
Feb 27, 2015 | 18.58 | 19.11 | 18.32 | 18.33 | 286,676 | -0.30(-1.61%) |
Feb 26, 2015 | 18.91 | 19.70 | 18.53 | 18.63 | 90,502 | -0.28(-1.48%) |
Feb 25, 2015 | 18.92 | 19.23 | 18.87 | 18.91 | 202,963 | -0.11(-0.58%) |
Feb 24, 2015 | 19.13 | 19.53 | 18.79 | 19.02 | 182,048 | -0.19(-0.99%) |
Feb 23, 2015 | 19.65 | 19.98 | 19.12 | 19.21 | 169,696 | -0.44(-2.24%) |
Feb 20, 2015 | 19.23 | 19.84 | 19.01 | 19.65 | 236,530 | +0.43(+2.24%) |
Feb 19, 2015 | 19.00 | 19.64 | 18.87 | 19.22 | 313,130 | +0.36(+1.91%) |
Feb 18, 2015 | 18.71 | 19.07 | 18.71 | 18.86 | 123,468 | +0.15(+0.80%) |
Feb 17, 2015 | 19.10 | 19.10 | 18.69 | 18.71 | 139,471 | -0.13(-0.69%) |
Feb 13, 2015 | 19.00 | 18.84 | 18.84 | 18.84 | 218,000 | -0.26(-1.36%) |
Feb 12, 2015 | 19.35 | 19.50 | 19.07 | 19.10 | 178,798 | -0.11(-0.57%) |
Feb 11, 2015 | 19.17 | 19.91 | 19.00 | 19.21 | 239,554 | +0.61(+3.28%) |
Feb 10, 2015 | 18.80 | 19.25 | 18.47 | 18.60 | 241,571 | +0.01(+0.05%) |
Feb 09, 2015 | 19.45 | 19.45 | 18.41 | 18.59 | 210,783 | -0.87(-4.47%) |
Feb 06, 2015 | 19.25 | 19.89 | 18.91 | 19.46 | 208,057 | +0.20(+1.04%) |
Feb 05, 2015 | 19.17 | 19.48 | 18.89 | 19.26 | 101,450 | +0.10(+0.52%) |
Feb 04, 2015 | 18.75 | 19.45 | 18.50 | 19.16 | 160,485 | +0.34(+1.81%) |
Feb 03, 2015 | 19.62 | 19.82 | 18.81 | 18.82 | 188,907 | +0.19(+1.02%) |
Feb 02, 2015 | 19.80 | 19.96 | 18.54 | 18.63 | 257,898 | -1.15(-5.81%) |
Jan 30, 2015 | 19.94 | 20.26 | 19.42 | 19.78 | 189,297 | -0.33(-1.64%) |
Jan 29, 2015 | 20.05 | 20.34 | 19.80 | 20.11 | 184,045 | +0.17(+0.85%) |
Jan 28, 2015 | 20.59 | 20.77 | 19.84 | 19.94 | 255,040 | -0.61(-2.97%) |
Jan 27, 2015 | 20.01 | 20.85 | 20.01 | 20.55 | 179,361 | +0.23(+1.13%) |
Jan 26, 2015 | 20.38 | 20.66 | 20.02 | 20.32 | 95,024 | +0.15(+0.74%) |
Jan 23, 2015 | 19.53 | 20.38 | 19.51 | 20.17 | 350,567 | +0.72(+3.70%) |
Jan 22, 2015 | 18.85 | 19.85 | 18.50 | 19.45 | 314,008 | +0.78(+4.18%) |
Jan 21, 2015 | 19.33 | 19.47 | 18.59 | 18.67 | 136,925 | -0.43(-2.25%) |
Jan 20, 2015 | 19.09 | 19.17 | 18.13 | 19.10 | 173,794 | +0.83(+4.54%) |
Jan 16, 2015 | 18.26 | 18.92 | 18.05 | 18.27 | 193,709 | -0.08(-0.44%) |
Jan 15, 2015 | 18.80 | 19.16 | 18.29 | 18.35 | 141,359 | -0.35(-1.87%) |
Jan 14, 2015 | 18.57 | 19.05 | 17.61 | 18.70 | 119,796 | -0.04(-0.21%) |
Jan 13, 2015 | 19.75 | 19.75 | 18.43 | 18.74 | 403,627 | -0.93(-4.73%) |
Jan 12, 2015 | 20.02 | 20.35 | 19.37 | 19.67 | 215,800 | -0.41(-2.04%) |
Jan 09, 2015 | 21.41 | 21.41 | 19.92 | 20.08 | 253,038 | -1.25(-5.86%) |
Jan 08, 2015 | 21.53 | 21.75 | 21.11 | 21.33 | 180,336 | +0.00(+0.00%) |
Jan 07, 2015 | 20.63 | 21.40 | 20.30 | 21.33 | 203,521 | +0.79(+3.85%) |
Jan 06, 2015 | 20.63 | 20.80 | 19.83 | 20.54 | 167,173 | +0.05(+0.24%) |
Jan 05, 2015 | 21.20 | 21.40 | 20.44 | 20.49 | 133,242 | -0.56(-2.66%) |
Jan 02, 2015 | 21.20 | 21.20 | 20.65 | 21.05 | 81,687 | +0.05(+0.24%) |
Dec 31, 2014 | 20.86 | 21.00 | 21.00 | 21.00 | 95,500 | +0.17(+0.82%) |
Dec 30, 2014 | 20.74 | 21.27 | 20.72 | 20.83 | 87,506 | +0.03(+0.14%) |
Dec 29, 2014 | 20.96 | 21.14 | 20.43 | 20.80 | 380,214 | -0.46(-2.16%) |
Dec 26, 2014 | 21.00 | 21.50 | 20.89 | 21.26 | 79,485 | +0.40(+1.92%) |
Dec 24, 2014 | 21.11 | 20.86 | 20.86 | 20.86 | 47,800 | -0.26(-1.23%) |
Dec 23, 2014 | 20.74 | 21.15 | 20.45 | 21.12 | 85,154 | +0.43(+2.08%) |
Dec 22, 2014 | 20.52 | 21.14 | 20.39 | 20.69 | 69,420 | -0.02(-0.10%) |
Dec 19, 2014 | 20.57 | 20.71 | 20.23 | 20.71 | 104,278 | +0.11(+0.53%) |
Dec 18, 2014 | 20.11 | 20.62 | 19.92 | 20.60 | 205,349 | +0.70(+3.52%) |
Dec 17, 2014 | 19.51 | 20.11 | 19.25 | 19.90 | 246,458 | +0.36(+1.84%) |
Dec 16, 2014 | 20.95 | 20.95 | 19.49 | 19.54 | 232,416 | -1.40(-6.69%) |
Dec 15, 2014 | 21.64 | 21.77 | 20.66 | 20.94 | 103,883 | -0.65(-3.01%) |
Dec 12, 2014 | 21.70 | 21.93 | 21.49 | 21.59 | 58,303 | -0.32(-1.46%) |
Dec 11, 2014 | 21.61 | 22.38 | 21.61 | 21.91 | 155,222 | +0.03(+0.14%) |
Dec 10, 2014 | 21.85 | 22.50 | 21.67 | 21.88 | 325,122 | +0.01(+0.05%) |
Dec 09, 2014 | 21.21 | 21.92 | 21.02 | 21.87 | 217,135 | +0.40(+1.86%) |
Dec 08, 2014 | 21.57 | 21.83 | 21.30 | 21.47 | 215,095 | -0.30(-1.38%) |
Dec 05, 2014 | 21.17 | 21.95 | 21.17 | 21.77 | 127,981 | +0.62(+2.93%) |
Dec 04, 2014 | 21.32 | 21.33 | 20.77 | 21.15 | 149,043 | -0.08(-0.38%) |
Dec 03, 2014 | 21.03 | 21.60 | 20.76 | 21.23 | 199,341 | +0.15(+0.71%) |
Dec 02, 2014 | 20.51 | 21.19 | 20.45 | 21.08 | 139,084 | +0.57(+2.78%) |
Dec 01, 2014 | 20.45 | 21.09 | 20.17 | 20.51 | 157,804 | -0.90(-4.20%) |
Nov 28, 2014 | 21.85 | 21.86 | 21.34 | 21.41 | 68,863 | -0.35(-1.61%) |
Nov 26, 2014 | 22.00 | 21.76 | 21.76 | 21.76 | 1,038,500 | -0.22(-1.00%) |
Nov 25, 2014 | 21.61 | 22.21 | 21.50 | 21.98 | 322,553 | +0.50(+2.33%) |
Nov 24, 2014 | 21.45 | 21.60 | 21.10 | 21.48 | 256,931 | +0.03(+0.14%) |
Nov 21, 2014 | 20.63 | 21.78 | 20.60 | 21.45 | 225,827 | +0.99(+4.84%) |
Nov 20, 2014 | 19.94 | 20.48 | 19.63 | 20.46 | 157,216 | +0.47(+2.35%) |
Nov 19, 2014 | 19.70 | 20.05 | 19.58 | 19.99 | 126,625 | +0.02(+0.10%) |
Nov 18, 2014 | 19.59 | 20.09 | 19.56 | 19.97 | 152,843 | +0.03(+0.15%) |
Nov 17, 2014 | 20.20 | 20.68 | 19.64 | 19.94 | 133,888 | -0.30(-1.48%) |
Nov 14, 2014 | 20.42 | 20.66 | 19.91 | 20.24 | 158,221 | -0.11(-0.54%) |
Nov 13, 2014 | 19.00 | 20.78 | 18.99 | 20.35 | 527,138 | +1.37(+7.22%) |
Nov 12, 2014 | 17.69 | 19.11 | 17.62 | 18.98 | 370,841 | +1.23(+6.93%) |
Nov 11, 2014 | 17.41 | 17.76 | 17.30 | 17.75 | 211,863 | +0.26(+1.49%) |
Nov 10, 2014 | 16.90 | 17.65 | 16.90 | 17.49 | 169,545 | +0.05(+0.29%) |
Nov 07, 2014 | 17.10 | 17.50 | 16.84 | 17.44 | 167,455 | +0.38(+2.23%) |
Nov 06, 2014 | 17.62 | 17.62 | 16.35 | 17.06 | 961,720 | -0.63(-3.56%) |
Nov 05, 2014 | 17.56 | 18.00 | 17.03 | 17.69 | 1,341,509 | +0.75(+4.43%) |
Nov 04, 2014 | 17.01 | 17.16 | 16.82 | 16.94 | 228,430 | -0.12(-0.70%) |