Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.92 | 24.92 | 24.20 | 24.65 | 117,253 | -0.18(-0.72%) |
Oct 29, 2015 | 25.60 | 25.77 | 24.77 | 24.83 | 90,329 | -0.83(-3.23%) |
Oct 28, 2015 | 24.84 | 25.81 | 24.68 | 25.66 | 83,358 | +0.81(+3.26%) |
Oct 27, 2015 | 24.87 | 25.03 | 24.18 | 24.85 | 152,720 | -0.05(-0.20%) |
Oct 26, 2015 | 24.70 | 25.16 | 24.61 | 24.90 | 57,175 | +0.12(+0.48%) |
Oct 23, 2015 | 24.59 | 25.04 | 24.43 | 24.78 | 104,423 | +0.47(+1.93%) |
Oct 22, 2015 | 24.15 | 24.50 | 23.92 | 24.31 | 139,133 | +0.29(+1.21%) |
Oct 21, 2015 | 25.15 | 25.15 | 23.57 | 24.02 | 114,882 | -1.01(-4.04%) |
Oct 20, 2015 | 25.76 | 25.91 | 24.91 | 25.03 | 73,463 | -0.73(-2.83%) |
Oct 19, 2015 | 25.74 | 26.46 | 25.20 | 25.76 | 125,546 | -0.11(-0.43%) |
Oct 16, 2015 | 25.88 | 26.16 | 25.43 | 25.87 | 101,354 | +0.09(+0.35%) |
Oct 15, 2015 | 25.04 | 25.80 | 25.01 | 25.78 | 147,819 | +0.90(+3.62%) |
Oct 14, 2015 | 25.08 | 25.40 | 24.70 | 24.88 | 108,314 | -0.11(-0.44%) |
Oct 13, 2015 | 25.47 | 25.68 | 24.97 | 24.99 | 199,876 | -0.52(-2.04%) |
Oct 12, 2015 | 25.97 | 26.09 | 25.48 | 25.51 | 149,638 | -0.34(-1.32%) |
Oct 09, 2015 | 24.94 | 26.25 | 24.64 | 25.85 | 380,719 | +0.81(+3.23%) |
Oct 08, 2015 | 24.20 | 25.06 | 23.72 | 25.04 | 437,238 | +0.84(+3.47%) |
Oct 07, 2015 | 24.32 | 24.86 | 23.91 | 24.20 | 330,826 | +0.02(+0.08%) |
Oct 06, 2015 | 24.88 | 25.02 | 23.73 | 24.18 | 205,991 | -0.78(-3.13%) |
Oct 05, 2015 | 24.55 | 25.12 | 24.13 | 24.96 | 178,172 | +0.58(+2.38%) |
Oct 02, 2015 | 24.23 | 24.38 | 23.73 | 24.38 | 130,046 | -0.01(-0.04%) |
Oct 01, 2015 | 24.60 | 24.61 | 23.82 | 24.39 | 163,407 | -0.33(-1.33%) |
Sep 30, 2015 | 24.07 | 24.75 | 23.94 | 24.72 | 275,170 | +0.94(+3.95%) |
Sep 29, 2015 | 24.61 | 24.83 | 23.52 | 23.78 | 240,514 | -0.84(-3.41%) |
Sep 28, 2015 | 23.69 | 24.70 | 23.25 | 24.62 | 384,213 | +0.77(+3.23%) |
Sep 25, 2015 | 25.22 | 25.50 | 23.09 | 23.85 | 2,785,147 | -2.13(-8.20%) |
Sep 24, 2015 | 28.24 | 28.24 | 25.66 | 25.98 | 499,704 | -2.81(-9.76%) |
Sep 23, 2015 | 28.36 | 29.17 | 27.97 | 28.79 | 93,971 | +0.52(+1.84%) |
Sep 22, 2015 | 28.62 | 28.65 | 27.95 | 28.27 | 66,219 | -0.58(-2.01%) |
Sep 21, 2015 | 30.14 | 30.19 | 27.75 | 28.85 | 152,612 | -1.14(-3.80%) |
Sep 18, 2015 | 29.25 | 30.18 | 29.09 | 29.99 | 212,635 | +0.41(+1.39%) |
Sep 17, 2015 | 29.08 | 30.00 | 28.72 | 29.58 | 147,603 | +0.67(+2.32%) |
Sep 16, 2015 | 29.40 | 29.43 | 28.48 | 28.91 | 188,227 | -0.46(-1.57%) |
Sep 15, 2015 | 28.89 | 29.40 | 28.70 | 29.37 | 80,840 | +0.40(+1.38%) |
Sep 14, 2015 | 28.85 | 29.45 | 28.51 | 28.97 | 104,222 | +0.17(+0.59%) |
Sep 11, 2015 | 29.14 | 29.14 | 28.12 | 28.80 | 164,602 | -0.58(-1.97%) |
Sep 10, 2015 | 28.59 | 29.44 | 28.47 | 29.38 | 126,139 | +0.78(+2.73%) |
Sep 09, 2015 | 28.80 | 29.00 | 28.21 | 28.60 | 90,642 | -0.03(-0.10%) |
Sep 08, 2015 | 27.45 | 28.75 | 27.45 | 28.63 | 180,322 | +1.70(+6.31%) |
Sep 04, 2015 | 26.62 | 26.93 | 26.93 | 26.93 | 56,300 | +0.02(+0.07%) |
Sep 03, 2015 | 26.98 | 27.22 | 26.66 | 26.91 | 131,186 | -0.03(-0.11%) |
Sep 02, 2015 | 25.95 | 26.95 | 25.83 | 26.94 | 144,972 | +1.21(+4.70%) |
Sep 01, 2015 | 25.61 | 26.06 | 25.43 | 25.73 | 149,816 | -0.43(-1.64%) |
Aug 31, 2015 | 26.13 | 26.45 | 25.86 | 26.16 | 82,749 | -0.02(-0.08%) |
Aug 28, 2015 | 26.49 | 26.49 | 25.79 | 26.18 | 108,062 | -0.44(-1.65%) |
Aug 27, 2015 | 27.52 | 27.52 | 26.32 | 26.62 | 107,059 | -0.75(-2.74%) |
Aug 26, 2015 | 27.47 | 27.94 | 26.38 | 27.37 | 155,306 | +0.29(+1.07%) |
Aug 25, 2015 | 27.59 | 27.69 | 26.11 | 27.08 | 338,916 | +0.16(+0.59%) |
Aug 24, 2015 | 26.21 | 28.19 | 25.87 | 26.92 | 282,923 | -0.65(-2.36%) |
Aug 21, 2015 | 27.67 | 27.95 | 26.60 | 27.57 | 430,824 | -0.49(-1.75%) |
Aug 20, 2015 | 28.56 | 28.97 | 27.94 | 28.06 | 218,939 | -0.89(-3.07%) |
Aug 19, 2015 | 28.45 | 29.00 | 27.93 | 28.95 | 158,325 | +0.33(+1.15%) |
Aug 18, 2015 | 28.25 | 29.26 | 27.89 | 28.62 | 248,351 | +0.34(+1.20%) |
Aug 17, 2015 | 27.55 | 28.32 | 27.11 | 28.28 | 111,875 | +0.72(+2.61%) |
Aug 14, 2015 | 26.60 | 27.65 | 26.36 | 27.56 | 222,993 | +0.96(+3.61%) |
Aug 13, 2015 | 26.70 | 26.93 | 26.37 | 26.60 | 98,626 | -0.16(-0.60%) |
Aug 12, 2015 | 26.84 | 27.10 | 25.62 | 26.76 | 132,337 | -0.35(-1.29%) |
Aug 11, 2015 | 27.05 | 27.34 | 26.86 | 27.11 | 128,737 | -0.27(-0.99%) |
Aug 10, 2015 | 28.16 | 28.45 | 27.24 | 27.38 | 160,799 | -0.57(-2.04%) |
Aug 07, 2015 | 27.69 | 29.72 | 26.31 | 27.95 | 349,919 | +1.52(+5.75%) |
Aug 06, 2015 | 27.60 | 27.75 | 26.13 | 26.43 | 189,884 | -1.04(-3.79%) |
Aug 05, 2015 | 27.00 | 27.84 | 26.71 | 27.47 | 163,437 | +0.68(+2.54%) |
Aug 04, 2015 | 27.15 | 27.25 | 26.68 | 26.79 | 77,955 | -0.25(-0.92%) |
Aug 03, 2015 | 27.24 | 27.42 | 26.45 | 27.04 | 93,532 | -0.15(-0.55%) |
Jul 31, 2015 | 26.79 | 27.55 | 26.55 | 27.19 | 126,520 | +0.37(+1.38%) |
Jul 30, 2015 | 26.75 | 27.12 | 26.29 | 26.82 | 95,868 | +0.05(+0.19%) |
Jul 29, 2015 | 27.44 | 27.61 | 26.36 | 26.77 | 138,376 | -0.70(-2.55%) |
Jul 28, 2015 | 29.00 | 29.00 | 26.98 | 27.47 | 258,568 | -1.47(-5.08%) |
Jul 27, 2015 | 29.10 | 29.80 | 28.83 | 28.94 | 145,541 | -0.45(-1.53%) |
Jul 24, 2015 | 29.26 | 30.04 | 29.23 | 29.39 | 193,286 | +0.05(+0.17%) |
Jul 23, 2015 | 30.02 | 30.14 | 29.20 | 29.34 | 115,683 | -0.62(-2.07%) |
Jul 22, 2015 | 29.42 | 30.05 | 29.41 | 29.96 | 74,252 | +0.37(+1.25%) |
Jul 21, 2015 | 29.85 | 30.12 | 29.31 | 29.59 | 79,869 | -0.28(-0.94%) |
Jul 20, 2015 | 29.21 | 30.44 | 28.93 | 29.87 | 228,738 | +0.83(+2.86%) |
Jul 17, 2015 | 29.20 | 30.17 | 28.94 | 29.04 | 206,456 | -0.07(-0.24%) |
Jul 16, 2015 | 28.80 | 29.13 | 28.30 | 29.11 | 142,944 | +0.47(+1.64%) |
Jul 15, 2015 | 28.58 | 29.00 | 28.35 | 28.64 | 108,251 | +0.15(+0.53%) |
Jul 14, 2015 | 28.30 | 28.88 | 28.30 | 28.49 | 80,414 | +0.13(+0.46%) |
Jul 13, 2015 | 27.39 | 28.45 | 27.39 | 28.36 | 89,373 | +1.08(+3.96%) |
Jul 10, 2015 | 27.46 | 27.65 | 27.15 | 27.28 | 123,578 | +0.13(+0.48%) |
Jul 09, 2015 | 26.99 | 27.23 | 26.83 | 27.15 | 142,719 | +0.56(+2.11%) |
Jul 08, 2015 | 27.57 | 27.70 | 26.41 | 26.59 | 142,191 | -1.24(-4.46%) |
Jul 07, 2015 | 28.04 | 28.04 | 26.90 | 27.83 | 115,066 | -0.25(-0.89%) |
Jul 06, 2015 | 27.09 | 28.14 | 26.77 | 28.08 | 118,214 | +0.86(+3.16%) |
Jul 02, 2015 | 27.54 | 27.22 | 27.22 | 27.22 | 69,200 | -0.32(-1.16%) |
Jul 01, 2015 | 28.41 | 28.68 | 27.38 | 27.54 | 164,173 | -0.71(-2.51%) |
Jun 30, 2015 | 27.27 | 28.28 | 26.99 | 28.25 | 221,129 | +1.12(+4.13%) |
Jun 29, 2015 | 28.00 | 28.61 | 26.98 | 27.13 | 270,055 | -0.88(-3.14%) |
Jun 26, 2015 | 27.75 | 28.84 | 27.56 | 28.01 | 999,363 | +0.28(+1.01%) |
Jun 25, 2015 | 26.90 | 27.77 | 26.64 | 27.73 | 202,469 | +0.98(+3.66%) |
Jun 24, 2015 | 26.75 | 26.82 | 26.27 | 26.75 | 108,982 | +0.01(+0.04%) |
Jun 23, 2015 | 26.60 | 26.92 | 26.17 | 26.74 | 97,327 | +0.14(+0.53%) |
Jun 22, 2015 | 26.45 | 26.72 | 26.06 | 26.60 | 115,581 | +0.32(+1.22%) |
Jun 19, 2015 | 26.80 | 26.86 | 26.24 | 26.28 | 136,145 | -0.47(-1.76%) |
Jun 18, 2015 | 26.74 | 27.11 | 26.44 | 26.75 | 144,173 | +0.15(+0.56%) |
Jun 17, 2015 | 26.56 | 27.00 | 26.54 | 26.60 | 114,479 | +0.24(+0.91%) |
Jun 16, 2015 | 26.00 | 26.53 | 25.50 | 26.36 | 149,094 | +0.07(+0.27%) |
Jun 15, 2015 | 25.37 | 26.33 | 25.00 | 26.29 | 113,956 | +0.82(+3.22%) |
Jun 12, 2015 | 25.20 | 25.87 | 25.20 | 25.47 | 85,482 | +0.25(+0.99%) |
Jun 11, 2015 | 25.83 | 25.89 | 25.07 | 25.22 | 64,254 | -0.57(-2.21%) |
Jun 10, 2015 | 25.00 | 25.91 | 24.99 | 25.79 | 92,466 | +0.90(+3.62%) |
Jun 09, 2015 | 24.83 | 25.00 | 24.58 | 24.89 | 65,470 | +0.12(+0.48%) |
Jun 08, 2015 | 24.86 | 24.99 | 24.64 | 24.77 | 66,191 | -0.17(-0.68%) |
Jun 05, 2015 | 24.45 | 25.05 | 24.45 | 24.94 | 87,242 | +0.48(+1.96%) |
Jun 04, 2015 | 24.41 | 24.80 | 24.31 | 24.46 | 98,884 | -0.06(-0.24%) |
Jun 03, 2015 | 24.55 | 24.85 | 24.36 | 24.52 | 190,220 | -0.03(-0.12%) |
Jun 02, 2015 | 24.59 | 24.97 | 24.25 | 24.55 | 388,764 | -0.20(-0.81%) |
Jun 01, 2015 | 23.83 | 24.76 | 23.51 | 24.75 | 280,972 | +1.04(+4.39%) |
May 29, 2015 | 23.00 | 23.79 | 22.50 | 23.71 | 264,382 | +0.65(+2.82%) |
May 28, 2015 | 24.41 | 24.41 | 22.52 | 23.06 | 396,926 | -1.59(-6.45%) |
May 27, 2015 | 24.81 | 25.00 | 24.32 | 24.65 | 191,752 | -0.22(-0.88%) |
May 26, 2015 | 24.82 | 25.03 | 24.76 | 24.87 | 145,546 | -0.10(-0.40%) |
May 22, 2015 | 25.00 | 24.97 | 24.97 | 24.97 | 191,000 | -0.02(-0.08%) |
May 21, 2015 | 25.29 | 25.32 | 24.93 | 24.99 | 74,661 | -0.46(-1.81%) |
May 20, 2015 | 25.44 | 25.75 | 25.41 | 25.45 | 85,509 | -0.04(-0.16%) |
May 19, 2015 | 24.94 | 25.50 | 24.81 | 25.49 | 140,645 | +0.54(+2.16%) |
May 18, 2015 | 24.91 | 25.10 | 24.85 | 24.95 | 177,490 | +0.06(+0.24%) |
May 15, 2015 | 24.95 | 25.06 | 24.79 | 24.89 | 98,138 | -0.12(-0.48%) |
May 14, 2015 | 24.79 | 25.50 | 24.68 | 25.01 | 139,448 | +0.37(+1.50%) |
May 13, 2015 | 24.75 | 25.00 | 24.49 | 24.64 | 208,200 | -0.08(-0.32%) |
May 12, 2015 | 24.01 | 24.90 | 23.80 | 24.72 | 175,043 | +0.41(+1.69%) |
May 11, 2015 | 23.59 | 24.64 | 23.59 | 24.31 | 256,849 | +0.83(+3.53%) |
May 08, 2015 | 21.93 | 24.33 | 21.93 | 23.48 | 681,089 | +1.90(+8.80%) |
May 07, 2015 | 20.65 | 21.67 | 20.45 | 21.58 | 322,858 | +0.94(+4.55%) |
May 06, 2015 | 20.70 | 20.77 | 20.40 | 20.64 | 78,904 | +0.07(+0.34%) |
May 05, 2015 | 20.72 | 20.78 | 20.36 | 20.57 | 118,170 | -0.18(-0.87%) |
May 04, 2015 | 20.55 | 20.92 | 20.41 | 20.75 | 95,790 | +0.19(+0.92%) |
May 01, 2015 | 20.50 | 20.71 | 20.26 | 20.56 | 96,518 | +0.21(+1.03%) |
Apr 30, 2015 | 19.80 | 20.38 | 19.55 | 20.35 | 125,037 | +0.41(+2.06%) |
Apr 29, 2015 | 20.16 | 20.41 | 19.90 | 19.94 | 59,821 | -0.42(-2.06%) |
Apr 28, 2015 | 20.61 | 20.95 | 20.12 | 20.36 | 81,025 | -0.26(-1.26%) |
Apr 27, 2015 | 20.14 | 21.27 | 20.07 | 20.62 | 137,149 | +0.92(+4.67%) |
Apr 24, 2015 | 20.16 | 20.17 | 19.49 | 19.70 | 117,510 | -0.44(-2.18%) |
Apr 23, 2015 | 19.99 | 20.39 | 19.99 | 20.14 | 61,915 | +0.08(+0.40%) |
Apr 22, 2015 | 20.05 | 20.08 | 19.70 | 20.06 | 94,001 | +0.04(+0.20%) |
Apr 21, 2015 | 19.95 | 20.13 | 19.93 | 20.02 | 48,088 | +0.21(+1.06%) |
Apr 20, 2015 | 19.96 | 19.97 | 19.70 | 19.81 | 64,351 | -0.10(-0.50%) |
Apr 17, 2015 | 19.69 | 20.04 | 19.52 | 19.91 | 118,936 | +0.10(+0.50%) |
Apr 16, 2015 | 20.10 | 20.20 | 19.73 | 19.81 | 48,557 | -0.26(-1.30%) |
Apr 15, 2015 | 20.24 | 20.38 | 19.96 | 20.07 | 96,180 | -0.04(-0.20%) |
Apr 14, 2015 | 20.20 | 20.25 | 20.00 | 20.11 | 93,947 | -0.14(-0.69%) |
Apr 13, 2015 | 20.20 | 20.41 | 19.95 | 20.25 | 86,741 | +0.11(+0.55%) |
Apr 10, 2015 | 20.30 | 20.37 | 19.56 | 20.14 | 471,940 | -0.25(-1.23%) |
Apr 09, 2015 | 20.62 | 20.94 | 20.23 | 20.39 | 273,344 | -0.22(-1.07%) |
Apr 08, 2015 | 20.59 | 20.82 | 20.39 | 20.61 | 116,853 | -0.05(-0.24%) |
Apr 07, 2015 | 20.90 | 21.09 | 20.46 | 20.66 | 94,366 | -0.31(-1.48%) |
Apr 06, 2015 | 21.33 | 21.50 | 20.75 | 20.97 | 130,081 | -0.55(-2.56%) |
Apr 02, 2015 | 21.33 | 21.52 | 21.52 | 21.52 | 88,600 | +0.26(+1.22%) |
Apr 01, 2015 | 21.10 | 21.28 | 20.97 | 21.26 | 101,114 | +0.12(+0.57%) |
Mar 31, 2015 | 21.24 | 21.54 | 21.00 | 21.14 | 131,560 | -0.30(-1.40%) |
Mar 30, 2015 | 21.16 | 21.60 | 20.76 | 21.44 | 171,958 | +0.28(+1.32%) |
Mar 27, 2015 | 20.74 | 21.28 | 20.46 | 21.16 | 99,149 | +0.47(+2.27%) |
Mar 26, 2015 | 20.27 | 20.92 | 20.27 | 20.69 | 60,414 | +0.31(+1.52%) |
Mar 25, 2015 | 21.44 | 21.52 | 20.24 | 20.38 | 138,566 | -1.04(-4.86%) |
Mar 24, 2015 | 21.53 | 21.73 | 21.36 | 21.42 | 64,945 | -0.08(-0.37%) |
Mar 23, 2015 | 21.57 | 21.66 | 21.33 | 21.50 | 67,602 | -0.15(-0.69%) |
Mar 20, 2015 | 21.74 | 21.89 | 21.47 | 21.65 | 123,319 | +0.09(+0.42%) |
Mar 19, 2015 | 21.58 | 21.85 | 21.41 | 21.56 | 52,362 | -0.19(-0.87%) |
Mar 18, 2015 | 21.16 | 21.81 | 21.16 | 21.75 | 98,462 | +0.30(+1.40%) |
Mar 17, 2015 | 21.20 | 21.62 | 21.00 | 21.45 | 94,436 | +0.28(+1.32%) |
Mar 16, 2015 | 21.32 | 21.50 | 21.02 | 21.17 | 109,637 | -0.19(-0.89%) |
Mar 13, 2015 | 21.28 | 21.50 | 20.99 | 21.36 | 77,322 | -0.01(-0.05%) |
Mar 12, 2015 | 20.75 | 21.44 | 20.62 | 21.37 | 158,351 | +0.63(+3.04%) |
Mar 11, 2015 | 20.66 | 20.80 | 20.36 | 20.74 | 104,259 | +0.10(+0.48%) |
Mar 10, 2015 | 20.17 | 20.80 | 20.14 | 20.64 | 118,023 | +0.29(+1.43%) |
Mar 09, 2015 | 20.46 | 20.65 | 20.05 | 20.35 | 154,330 | -0.13(-0.63%) |
Mar 06, 2015 | 20.71 | 20.90 | 20.47 | 20.48 | 373,652 | -0.34(-1.63%) |
Mar 05, 2015 | 20.75 | 20.90 | 20.32 | 20.82 | 168,136 | +0.13(+0.63%) |
Mar 04, 2015 | 20.40 | 20.82 | 19.94 | 20.69 | 178,230 | +0.20(+0.98%) |
Mar 03, 2015 | 20.64 | 20.64 | 20.41 | 20.49 | 151,947 | -0.20(-0.97%) |
Mar 02, 2015 | 19.79 | 20.80 | 19.62 | 20.69 | 339,715 | +0.88(+4.44%) |
Feb 27, 2015 | 20.90 | 20.96 | 19.75 | 19.81 | 3,524,630 | -1.21(-5.76%) |
Feb 26, 2015 | 21.00 | 21.96 | 20.56 | 21.02 | 395,563 | +0.36(+1.74%) |
Feb 25, 2015 | 20.17 | 21.57 | 20.06 | 20.66 | 211,555 | +0.35(+1.72%) |
Feb 24, 2015 | 19.98 | 20.48 | 19.73 | 20.31 | 87,699 | -0.02(-0.10%) |
Feb 23, 2015 | 20.06 | 20.46 | 19.64 | 20.33 | 75,514 | +0.14(+0.69%) |
Feb 20, 2015 | 20.48 | 20.68 | 20.13 | 20.19 | 50,361 | -0.26(-1.27%) |
Feb 19, 2015 | 20.41 | 20.57 | 20.24 | 20.45 | 88,322 | -0.05(-0.24%) |
Feb 18, 2015 | 20.27 | 20.86 | 20.27 | 20.50 | 92,915 | +0.09(+0.44%) |
Feb 17, 2015 | 20.58 | 20.72 | 19.92 | 20.41 | 111,736 | -0.32(-1.54%) |
Feb 13, 2015 | 19.10 | 20.73 | 20.73 | 20.73 | 309,000 | +1.65(+8.65%) |
Feb 12, 2015 | 19.17 | 19.31 | 18.97 | 19.08 | 63,510 | +0.07(+0.37%) |
Feb 11, 2015 | 19.08 | 19.49 | 18.90 | 19.01 | 87,316 | -0.03(-0.16%) |
Feb 10, 2015 | 19.09 | 19.09 | 18.71 | 19.04 | 119,482 | +0.01(+0.05%) |
Feb 09, 2015 | 19.38 | 19.71 | 19.00 | 19.03 | 114,561 | -0.39(-2.01%) |
Feb 06, 2015 | 19.05 | 19.50 | 18.24 | 19.42 | 339,331 | +1.00(+5.43%) |
Feb 05, 2015 | 18.35 | 18.50 | 18.04 | 18.42 | 195,184 | +0.34(+1.88%) |
Feb 04, 2015 | 18.16 | 18.25 | 18.01 | 18.08 | 50,958 | -0.10(-0.55%) |
Feb 03, 2015 | 18.15 | 18.28 | 17.95 | 18.18 | 110,046 | +0.20(+1.11%) |
Feb 02, 2015 | 18.00 | 18.08 | 17.77 | 17.98 | 126,523 | +0.10(+0.56%) |
Jan 30, 2015 | 17.33 | 18.00 | 17.28 | 17.88 | 58,479 | +0.35(+2.00%) |
Jan 29, 2015 | 17.42 | 17.70 | 17.04 | 17.53 | 42,102 | +0.06(+0.34%) |
Jan 28, 2015 | 17.72 | 17.85 | 17.37 | 17.47 | 71,215 | -0.23(-1.30%) |
Jan 27, 2015 | 17.64 | 18.06 | 17.26 | 17.70 | 79,237 | -0.13(-0.73%) |
Jan 26, 2015 | 17.62 | 17.83 | 17.35 | 17.83 | 37,043 | +0.22(+1.25%) |
Jan 23, 2015 | 18.05 | 18.17 | 17.51 | 17.61 | 43,511 | -0.38(-2.11%) |
Jan 22, 2015 | 18.33 | 18.48 | 17.81 | 17.99 | 50,465 | -0.27(-1.48%) |
Jan 21, 2015 | 18.49 | 18.78 | 17.84 | 18.26 | 39,407 | -0.21(-1.14%) |
Jan 20, 2015 | 18.49 | 18.73 | 17.90 | 18.47 | 58,508 | -0.08(-0.43%) |
Jan 16, 2015 | 18.18 | 19.01 | 17.87 | 18.55 | 134,200 | +0.39(+2.15%) |
Jan 15, 2015 | 19.01 | 19.01 | 17.87 | 18.16 | 106,992 | -0.73(-3.86%) |
Jan 14, 2015 | 18.28 | 19.02 | 18.16 | 18.89 | 93,910 | +0.37(+2.00%) |
Jan 13, 2015 | 19.23 | 19.23 | 18.18 | 18.52 | 53,881 | -0.55(-2.88%) |
Jan 12, 2015 | 19.07 | 19.36 | 18.91 | 19.07 | 64,982 | +0.00(+0.00%) |
Jan 09, 2015 | 19.40 | 19.40 | 18.99 | 19.07 | 47,015 | -0.30(-1.55%) |
Jan 08, 2015 | 18.96 | 19.45 | 18.65 | 19.37 | 48,840 | +0.67(+3.58%) |
Jan 07, 2015 | 18.52 | 18.79 | 18.31 | 18.70 | 104,700 | +0.39(+2.13%) |
Jan 06, 2015 | 18.97 | 18.97 | 18.00 | 18.31 | 56,344 | -0.55(-2.92%) |
Jan 05, 2015 | 19.00 | 19.74 | 18.72 | 18.86 | 185,811 | -0.03(-0.16%) |
Jan 02, 2015 | 18.98 | 18.99 | 18.26 | 18.89 | 106,340 | +0.05(+0.27%) |
Dec 31, 2014 | 19.14 | 18.84 | 18.84 | 18.84 | 95,000 | -0.16(-0.84%) |
Dec 30, 2014 | 19.31 | 19.38 | 18.74 | 19.00 | 76,167 | -0.39(-2.01%) |
Dec 29, 2014 | 19.94 | 20.03 | 18.67 | 19.39 | 152,891 | -0.61(-3.05%) |
Dec 26, 2014 | 20.08 | 20.31 | 19.64 | 20.00 | 37,754 | -0.09(-0.45%) |
Dec 24, 2014 | 20.42 | 20.09 | 20.09 | 20.09 | 12,700 | -0.21(-1.03%) |
Dec 23, 2014 | 19.38 | 20.48 | 19.22 | 20.30 | 165,749 | +0.99(+5.13%) |
Dec 22, 2014 | 19.64 | 19.76 | 19.00 | 19.31 | 68,642 | -0.42(-2.13%) |
Dec 19, 2014 | 19.00 | 20.00 | 18.59 | 19.73 | 131,540 | +0.73(+3.84%) |
Dec 18, 2014 | 18.81 | 19.01 | 18.48 | 19.00 | 153,806 | +0.39(+2.10%) |
Dec 17, 2014 | 17.79 | 18.86 | 17.79 | 18.61 | 138,214 | +0.79(+4.43%) |
Dec 16, 2014 | 17.77 | 18.05 | 17.57 | 17.82 | 172,696 | +0.00(+0.00%) |
Dec 15, 2014 | 18.11 | 18.45 | 17.63 | 17.82 | 106,245 | -0.24(-1.33%) |
Dec 12, 2014 | 18.88 | 19.02 | 17.96 | 18.06 | 117,246 | -1.06(-5.54%) |
Dec 11, 2014 | 19.06 | 19.45 | 18.80 | 19.12 | 85,631 | +0.10(+0.53%) |
Dec 10, 2014 | 19.33 | 19.33 | 18.59 | 19.02 | 109,357 | -0.42(-2.16%) |
Dec 09, 2014 | 19.20 | 19.63 | 18.78 | 19.44 | 93,728 | +0.03(+0.15%) |
Dec 08, 2014 | 19.61 | 19.77 | 19.10 | 19.41 | 108,714 | -0.31(-1.57%) |
Dec 05, 2014 | 19.35 | 19.76 | 19.10 | 19.72 | 83,238 | +0.33(+1.70%) |
Dec 04, 2014 | 19.64 | 19.93 | 19.08 | 19.39 | 137,441 | -0.23(-1.17%) |
Dec 03, 2014 | 18.95 | 20.22 | 18.94 | 19.62 | 216,467 | +0.70(+3.70%) |
Dec 02, 2014 | 18.39 | 19.10 | 18.21 | 18.92 | 222,188 | -0.01(-0.05%) |
Dec 01, 2014 | 18.64 | 19.04 | 18.40 | 18.93 | 219,056 | +0.34(+1.83%) |
Nov 28, 2014 | 19.15 | 19.35 | 18.57 | 18.59 | 89,962 | -0.60(-3.13%) |
Nov 26, 2014 | 19.07 | 19.19 | 19.19 | 19.19 | 68,100 | +0.24(+1.27%) |
Nov 25, 2014 | 18.72 | 18.97 | 18.42 | 18.95 | 258,133 | +0.29(+1.55%) |
Nov 24, 2014 | 19.00 | 19.18 | 18.25 | 18.66 | 395,765 | -0.33(-1.74%) |
Nov 21, 2014 | 19.50 | 19.50 | 18.94 | 18.99 | 125,317 | -0.35(-1.81%) |
Nov 20, 2014 | 19.00 | 19.39 | 18.87 | 19.34 | 122,429 | +0.34(+1.79%) |
Nov 19, 2014 | 19.00 | 19.15 | 18.91 | 19.00 | 114,941 | -0.03(-0.16%) |
Nov 18, 2014 | 18.87 | 19.27 | 18.75 | 19.03 | 239,914 | +0.03(+0.16%) |
Nov 17, 2014 | 18.83 | 19.00 | 18.56 | 19.00 | 171,557 | +0.10(+0.53%) |
Nov 14, 2014 | 18.01 | 18.90 | 17.91 | 18.90 | 380,119 | +0.85(+4.71%) |
Nov 13, 2014 | 17.91 | 18.40 | 17.67 | 18.05 | 434,968 | +0.14(+0.78%) |
Nov 12, 2014 | 17.43 | 17.94 | 16.89 | 17.91 | 169,478 | +0.45(+2.58%) |
Nov 11, 2014 | 17.16 | 17.68 | 16.60 | 17.46 | 449,841 | -0.45(-2.51%) |
Nov 10, 2014 | 18.65 | 18.85 | 17.70 | 17.91 | 360,714 | -0.96(-5.09%) |
Nov 07, 2014 | 15.50 | 19.43 | 15.46 | 18.87 | 1,006,877 | +3.77(+24.97%) |
Nov 06, 2014 | 14.95 | 15.34 | 14.95 | 15.10 | 144,471 | +0.03(+0.20%) |
Nov 05, 2014 | 15.12 | 15.20 | 14.61 | 15.07 | 223,559 | +0.15(+1.01%) |
Nov 04, 2014 | 14.67 | 15.08 | 14.50 | 14.92 | 95,036 | +0.20(+1.36%) |