Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.89 | 16.91 | 16.65 | 16.75 | 1,006,344 | -0.11(-0.62%) |
Nov 27, 2015 | 16.87 | 16.97 | 16.80 | 16.86 | 229,245 | -0.08(-0.45%) |
Nov 25, 2015 | 16.88 | 16.93 | 16.93 | 16.93 | 577,155 | +0.04(+0.23%) |
Nov 24, 2015 | 16.60 | 16.95 | 16.47 | 16.90 | 1,028,084 | +0.22(+1.32%) |
Nov 23, 2015 | 16.57 | 16.74 | 16.45 | 16.68 | 926,130 | +0.10(+0.58%) |
Nov 20, 2015 | 16.52 | 16.74 | 16.42 | 16.58 | 957,666 | +0.18(+1.11%) |
Nov 19, 2015 | 16.64 | 16.77 | 16.38 | 16.40 | 941,282 | -0.11(-0.64%) |
Nov 18, 2015 | 16.30 | 16.51 | 16.22 | 16.50 | 1,093,323 | +0.28(+1.71%) |
Nov 17, 2015 | 16.54 | 16.55 | 16.13 | 16.23 | 1,621,287 | -0.31(-1.85%) |
Nov 16, 2015 | 16.65 | 16.73 | 16.28 | 16.53 | 1,535,378 | -0.13(-0.80%) |
Nov 13, 2015 | 16.97 | 17.22 | 16.64 | 16.67 | 1,175,585 | -0.38(-2.24%) |
Nov 12, 2015 | 16.91 | 17.26 | 16.69 | 17.05 | 2,808,912 | -0.25(-1.44%) |
Nov 11, 2015 | 17.32 | 17.46 | 17.12 | 17.30 | 1,042,129 | +0.06(+0.33%) |
Nov 10, 2015 | 17.14 | 17.47 | 17.03 | 17.24 | 2,002,855 | +0.11(+0.61%) |
Nov 09, 2015 | 17.24 | 18.02 | 17.12 | 17.14 | 4,825,323 | -0.22(-1.27%) |
Nov 06, 2015 | 16.98 | 17.42 | 16.98 | 17.36 | 2,824,275 | -0.15(-0.87%) |
Nov 05, 2015 | 17.30 | 17.89 | 16.37 | 17.51 | 9,872,067 | -1.17(-6.25%) |
Nov 04, 2015 | 19.03 | 19.07 | 18.59 | 18.68 | 1,850,629 | -0.26(-1.36%) |
Nov 03, 2015 | 19.19 | 19.31 | 18.89 | 18.93 | 1,116,326 | -0.37(-1.93%) |
Nov 02, 2015 | 19.19 | 19.40 | 18.95 | 19.31 | 1,585,817 | +0.24(+1.25%) |
Oct 30, 2015 | 19.03 | 19.17 | 18.66 | 19.07 | 1,392,450 | +0.05(+0.25%) |
Oct 29, 2015 | 19.06 | 19.29 | 18.84 | 19.02 | 881,359 | -0.12(-0.65%) |
Oct 28, 2015 | 19.13 | 19.28 | 18.91 | 19.14 | 1,275,701 | +0.17(+0.91%) |
Oct 27, 2015 | 18.98 | 19.24 | 18.80 | 18.97 | 1,444,182 | -0.05(-0.25%) |
Oct 26, 2015 | 18.78 | 19.05 | 18.66 | 19.02 | 1,381,512 | +0.23(+1.22%) |
Oct 23, 2015 | 18.67 | 18.89 | 18.51 | 18.79 | 1,772,397 | +0.27(+1.45%) |
Oct 22, 2015 | 18.27 | 18.60 | 18.27 | 18.52 | 1,345,861 | +0.38(+2.11%) |
Oct 21, 2015 | 18.18 | 18.47 | 18.04 | 18.14 | 1,695,345 | +0.08(+0.42%) |
Oct 20, 2015 | 17.95 | 18.24 | 17.87 | 18.06 | 965,003 | +0.15(+0.85%) |
Oct 19, 2015 | 17.89 | 18.04 | 17.79 | 17.91 | 823,073 | +0.00(+0.00%) |
Oct 16, 2015 | 18.03 | 18.05 | 17.77 | 17.91 | 922,063 | -0.05(-0.27%) |
Oct 15, 2015 | 17.88 | 18.04 | 17.69 | 17.96 | 882,459 | +0.08(+0.43%) |
Oct 14, 2015 | 17.93 | 18.09 | 17.75 | 17.88 | 1,564,980 | +0.00(+0.00%) |
Oct 13, 2015 | 17.52 | 17.94 | 17.46 | 17.88 | 2,768,105 | +0.37(+2.13%) |
Oct 12, 2015 | 17.27 | 17.70 | 17.09 | 17.51 | 2,443,984 | +0.14(+0.83%) |
Oct 09, 2015 | 18.41 | 18.41 | 17.15 | 17.37 | 4,414,549 | -0.93(-5.07%) |
Oct 08, 2015 | 18.08 | 18.35 | 18.04 | 18.29 | 1,159,543 | +0.16(+0.90%) |
Oct 07, 2015 | 18.03 | 18.25 | 17.87 | 18.13 | 1,315,928 | +0.18(+1.01%) |
Oct 06, 2015 | 18.03 | 18.16 | 17.89 | 17.95 | 787,126 | -0.04(-0.21%) |
Oct 05, 2015 | 17.94 | 18.04 | 17.81 | 17.99 | 987,256 | +0.19(+1.07%) |
Oct 02, 2015 | 17.00 | 17.85 | 16.90 | 17.80 | 1,622,001 | +0.67(+3.91%) |
Oct 01, 2015 | 17.09 | 17.34 | 16.86 | 17.13 | 2,105,996 | +0.09(+0.51%) |
Sep 30, 2015 | 16.84 | 17.11 | 16.72 | 17.04 | 1,415,945 | +0.32(+1.89%) |
Sep 29, 2015 | 16.99 | 16.99 | 16.61 | 16.72 | 1,473,471 | -0.24(-1.41%) |
Sep 28, 2015 | 17.26 | 17.34 | 16.93 | 16.96 | 1,721,178 | -0.32(-1.83%) |
Sep 25, 2015 | 17.12 | 17.57 | 16.99 | 17.28 | 2,091,779 | +0.19(+1.12%) |
Sep 24, 2015 | 16.53 | 17.19 | 16.44 | 17.09 | 2,841,075 | +0.51(+3.08%) |
Sep 23, 2015 | 16.60 | 16.81 | 16.60 | 16.58 | 1,182,317 | +0.03(+0.17%) |
Sep 22, 2015 | 16.52 | 16.68 | 16.42 | 16.55 | 1,228,306 | -0.19(-1.13%) |
Sep 21, 2015 | 16.79 | 16.86 | 16.63 | 16.74 | 1,202,649 | +0.03(+0.17%) |
Sep 18, 2015 | 16.82 | 16.90 | 16.64 | 16.71 | 1,536,906 | -0.34(-2.00%) |
Sep 17, 2015 | 17.13 | 17.33 | 16.99 | 17.05 | 1,195,324 | -0.08(-0.44%) |
Sep 16, 2015 | 17.02 | 17.13 | 16.89 | 17.13 | 1,465,823 | +0.14(+0.84%) |
Sep 15, 2015 | 17.21 | 17.33 | 16.95 | 16.98 | 1,161,941 | -0.25(-1.43%) |
Sep 14, 2015 | 17.21 | 17.26 | 17.11 | 17.23 | 1,042,206 | +0.06(+0.33%) |
Sep 11, 2015 | 17.06 | 17.19 | 16.95 | 17.17 | 2,401,169 | -0.06(-0.33%) |
Sep 10, 2015 | 17.14 | 17.36 | 17.10 | 17.23 | 1,687,841 | +0.06(+0.33%) |
Sep 09, 2015 | 16.96 | 17.25 | 16.91 | 17.17 | 2,664,489 | +0.38(+2.25%) |
Sep 08, 2015 | 17.00 | 17.01 | 16.61 | 16.79 | 1,309,634 | +0.08(+0.45%) |
Sep 04, 2015 | 16.35 | 16.72 | 16.72 | 16.72 | 1,342,579 | +0.15(+0.91%) |
Sep 03, 2015 | 16.33 | 16.64 | 16.32 | 16.57 | 1,894,740 | +0.23(+1.39%) |
Sep 02, 2015 | 16.49 | 16.50 | 16.07 | 16.34 | 1,578,507 | +0.05(+0.29%) |
Sep 01, 2015 | 16.47 | 16.69 | 16.09 | 16.29 | 2,368,526 | -0.54(-3.20%) |
Aug 31, 2015 | 16.86 | 17.03 | 16.69 | 16.83 | 1,473,220 | -0.11(-0.67%) |
Aug 28, 2015 | 16.78 | 17.14 | 16.76 | 16.95 | 1,439,264 | +0.12(+0.73%) |
Aug 27, 2015 | 16.78 | 16.98 | 16.58 | 16.82 | 1,634,154 | +0.22(+1.31%) |
Aug 26, 2015 | 16.44 | 16.66 | 16.08 | 16.61 | 1,632,939 | +0.43(+2.69%) |
Aug 25, 2015 | 16.75 | 16.75 | 16.14 | 16.17 | 1,824,783 | -0.12(-0.75%) |
Aug 24, 2015 | 16.67 | 17.06 | 16.28 | 16.29 | 3,916,173 | -1.15(-6.61%) |
Aug 21, 2015 | 17.41 | 17.68 | 17.21 | 17.45 | 2,521,492 | -0.30(-1.70%) |
Aug 20, 2015 | 18.18 | 18.18 | 17.69 | 17.75 | 3,816,642 | -0.66(-3.60%) |
Aug 19, 2015 | 17.83 | 18.41 | 17.61 | 18.41 | 3,935,207 | +0.49(+2.74%) |
Aug 18, 2015 | 17.78 | 18.07 | 17.66 | 17.92 | 1,975,802 | +0.17(+0.96%) |
Aug 17, 2015 | 17.32 | 17.87 | 17.30 | 17.75 | 1,105,554 | +0.26(+1.51%) |
Aug 14, 2015 | 17.45 | 17.70 | 17.36 | 17.48 | 1,438,307 | -0.03(-0.16%) |
Aug 13, 2015 | 17.79 | 17.86 | 17.47 | 17.51 | 1,343,893 | -0.24(-1.33%) |
Aug 12, 2015 | 17.04 | 17.83 | 16.97 | 17.75 | 2,305,904 | +0.53(+3.08%) |
Aug 11, 2015 | 17.68 | 17.71 | 17.10 | 17.22 | 1,843,628 | -0.47(-2.67%) |
Aug 10, 2015 | 17.14 | 17.78 | 17.05 | 17.69 | 3,351,856 | +0.61(+3.60%) |
Aug 07, 2015 | 17.10 | 17.45 | 16.84 | 17.08 | 2,414,738 | -0.08(-0.44%) |
Aug 06, 2015 | 16.19 | 17.51 | 16.18 | 17.15 | 5,804,921 | +0.70(+4.25%) |
Aug 05, 2015 | 16.79 | 16.95 | 16.35 | 16.45 | 5,879,014 | -0.26(-1.58%) |
Aug 04, 2015 | 16.73 | 16.83 | 16.48 | 16.72 | 2,306,427 | -0.01(-0.06%) |
Aug 03, 2015 | 16.41 | 16.84 | 16.41 | 16.73 | 2,454,452 | +0.33(+2.02%) |
Jul 31, 2015 | 16.57 | 16.68 | 16.31 | 16.40 | 2,069,021 | -0.09(-0.52%) |
Jul 30, 2015 | 16.75 | 16.77 | 16.15 | 16.48 | 2,553,388 | -0.28(-1.69%) |
Jul 29, 2015 | 16.50 | 16.84 | 16.45 | 16.77 | 969,511 | +0.31(+1.90%) |
Jul 28, 2015 | 16.68 | 16.89 | 16.44 | 16.45 | 1,646,102 | -0.21(-1.25%) |
Jul 27, 2015 | 16.91 | 17.06 | 16.57 | 16.66 | 2,519,712 | -0.36(-2.11%) |
Jul 24, 2015 | 17.18 | 17.38 | 16.86 | 17.02 | 1,667,549 | -0.22(-1.26%) |
Jul 23, 2015 | 17.50 | 17.60 | 17.21 | 17.24 | 1,430,441 | -0.28(-1.62%) |
Jul 22, 2015 | 17.16 | 17.55 | 17.05 | 17.52 | 2,002,384 | +0.25(+1.42%) |
Jul 21, 2015 | 16.94 | 17.31 | 16.86 | 17.28 | 2,258,587 | +0.33(+1.95%) |
Jul 20, 2015 | 17.18 | 17.18 | 16.83 | 16.95 | 1,600,572 | -0.26(-1.54%) |
Jul 17, 2015 | 17.21 | 17.35 | 17.09 | 17.21 | 1,440,168 | +0.01(+0.06%) |
Jul 16, 2015 | 17.35 | 17.35 | 16.90 | 17.20 | 2,415,499 | -0.13(-0.76%) |
Jul 15, 2015 | 17.56 | 17.64 | 17.24 | 17.33 | 1,015,287 | -0.26(-1.50%) |
Jul 14, 2015 | 17.43 | 17.70 | 17.34 | 17.60 | 1,404,861 | +0.09(+0.54%) |
Jul 13, 2015 | 17.66 | 17.82 | 17.42 | 17.50 | 1,081,189 | -0.03(-0.16%) |
Jul 10, 2015 | 17.46 | 17.74 | 17.45 | 17.53 | 1,312,146 | +0.26(+1.53%) |
Jul 09, 2015 | 17.31 | 17.48 | 17.21 | 17.27 | 1,694,220 | +0.14(+0.83%) |
Jul 08, 2015 | 16.99 | 17.15 | 16.77 | 17.13 | 2,593,748 | +0.02(+0.11%) |
Jul 07, 2015 | 16.97 | 17.14 | 16.57 | 17.11 | 2,475,802 | +0.18(+1.06%) |
Jul 06, 2015 | 17.15 | 17.40 | 16.86 | 16.93 | 1,848,223 | -0.35(-2.03%) |
Jul 02, 2015 | 17.66 | 17.28 | 17.28 | 17.28 | 1,092,273 | -0.36(-2.04%) |
Jul 01, 2015 | 17.51 | 17.69 | 17.34 | 17.64 | 2,012,123 | +0.20(+1.14%) |
Jun 30, 2015 | 18.10 | 18.10 | 17.25 | 17.44 | 2,985,688 | -0.51(-2.84%) |
Jun 29, 2015 | 18.43 | 18.44 | 17.90 | 17.95 | 1,816,472 | -0.59(-3.16%) |
Jun 26, 2015 | 18.20 | 18.55 | 18.07 | 18.53 | 7,026,510 | +0.35(+1.92%) |
Jun 25, 2015 | 18.29 | 18.29 | 18.06 | 18.18 | 963,148 | -0.04(-0.21%) |
Jun 24, 2015 | 18.46 | 18.51 | 18.17 | 18.22 | 1,185,513 | -0.25(-1.33%) |
Jun 23, 2015 | 18.41 | 18.59 | 18.36 | 18.47 | 1,491,226 | +0.09(+0.46%) |
Jun 22, 2015 | 18.62 | 18.65 | 18.35 | 18.38 | 1,992,502 | -0.10(-0.56%) |
Jun 19, 2015 | 18.89 | 18.89 | 18.40 | 18.49 | 2,603,384 | -0.36(-1.91%) |
Jun 18, 2015 | 18.86 | 19.00 | 18.77 | 18.85 | 1,938,452 | +0.00(+0.00%) |
Jun 17, 2015 | 18.87 | 19.01 | 18.75 | 18.85 | 1,583,063 | -0.14(-0.74%) |
Jun 16, 2015 | 19.20 | 19.32 | 18.97 | 18.99 | 684,372 | -0.19(-0.98%) |
Jun 15, 2015 | 19.22 | 19.25 | 19.03 | 19.17 | 1,204,726 | -0.10(-0.53%) |
Jun 12, 2015 | 19.33 | 19.53 | 19.22 | 19.28 | 1,136,300 | -0.05(-0.24%) |
Jun 11, 2015 | 19.59 | 19.63 | 18.95 | 19.32 | 1,809,965 | -0.20(-1.01%) |
Jun 10, 2015 | 19.36 | 19.65 | 19.32 | 19.52 | 1,832,153 | +0.23(+1.21%) |
Jun 09, 2015 | 19.14 | 19.31 | 18.99 | 19.29 | 1,626,260 | +0.17(+0.88%) |
Jun 08, 2015 | 19.75 | 19.92 | 18.63 | 19.12 | 3,182,894 | -0.25(-1.30%) |
Jun 05, 2015 | 19.73 | 19.78 | 19.33 | 19.37 | 2,490,657 | -0.40(-2.04%) |
Jun 04, 2015 | 19.91 | 19.94 | 19.71 | 19.77 | 1,099,453 | -0.22(-1.12%) |
Jun 03, 2015 | 19.89 | 20.08 | 19.84 | 20.00 | 562,283 | +0.06(+0.28%) |
Jun 02, 2015 | 19.92 | 20.02 | 19.77 | 19.94 | 733,335 | -0.07(-0.37%) |
Jun 01, 2015 | 20.22 | 20.38 | 19.90 | 20.02 | 1,006,154 | -0.20(-0.97%) |
May 29, 2015 | 20.33 | 20.67 | 20.16 | 20.21 | 1,919,379 | -0.07(-0.32%) |
May 28, 2015 | 20.40 | 20.57 | 20.00 | 20.28 | 1,380,460 | -0.14(-0.69%) |
May 27, 2015 | 20.06 | 20.69 | 20.06 | 20.42 | 1,780,757 | +0.37(+1.82%) |
May 26, 2015 | 20.27 | 20.31 | 19.94 | 20.05 | 793,028 | -0.25(-1.24%) |
May 22, 2015 | 19.93 | 20.31 | 20.31 | 20.31 | 1,374,571 | +0.38(+1.93%) |
May 21, 2015 | 20.09 | 20.09 | 19.71 | 19.92 | 1,077,652 | -0.14(-0.70%) |
May 20, 2015 | 20.15 | 20.18 | 19.90 | 20.06 | 457,538 | -0.04(-0.19%) |
May 19, 2015 | 20.10 | 20.14 | 19.86 | 20.10 | 499,700 | +0.02(+0.09%) |
May 18, 2015 | 19.90 | 20.12 | 19.84 | 20.08 | 589,331 | +0.11(+0.56%) |
May 15, 2015 | 20.27 | 20.29 | 19.68 | 19.97 | 1,044,995 | -0.32(-1.57%) |
May 14, 2015 | 20.22 | 20.41 | 20.04 | 20.29 | 561,747 | +0.20(+0.98%) |
May 13, 2015 | 20.10 | 20.33 | 20.06 | 20.09 | 863,010 | +0.07(+0.37%) |
May 12, 2015 | 19.78 | 20.10 | 19.45 | 20.02 | 1,254,595 | +0.22(+1.09%) |
May 11, 2015 | 19.63 | 20.04 | 19.59 | 19.80 | 1,172,585 | +0.17(+0.86%) |
May 08, 2015 | 20.08 | 20.27 | 19.60 | 19.63 | 1,797,738 | -0.10(-0.52%) |
May 07, 2015 | 20.16 | 20.18 | 19.37 | 19.74 | 2,356,883 | -0.42(-2.09%) |
May 06, 2015 | 20.25 | 20.35 | 19.85 | 20.16 | 2,098,476 | +0.00(+0.00%) |
May 05, 2015 | 20.33 | 20.47 | 20.09 | 20.16 | 1,085,969 | -0.12(-0.60%) |
May 04, 2015 | 20.26 | 20.53 | 20.04 | 20.28 | 1,934,694 | +0.02(+0.09%) |
May 01, 2015 | 20.24 | 20.49 | 20.11 | 20.26 | 884,971 | +0.42(+2.12%) |
Apr 30, 2015 | 19.81 | 19.95 | 19.67 | 19.84 | 902,571 | -0.05(-0.24%) |
Apr 29, 2015 | 20.11 | 20.14 | 19.79 | 19.89 | 1,063,433 | -0.27(-1.35%) |
Apr 28, 2015 | 20.01 | 20.18 | 19.79 | 20.16 | 1,554,939 | +0.09(+0.47%) |
Apr 27, 2015 | 20.86 | 21.22 | 19.95 | 20.06 | 3,008,271 | -0.05(-0.23%) |
Apr 24, 2015 | 19.81 | 20.21 | 19.78 | 20.11 | 959,529 | +0.33(+1.66%) |
Apr 23, 2015 | 19.57 | 19.96 | 19.55 | 19.78 | 609,125 | +0.22(+1.10%) |
Apr 22, 2015 | 19.64 | 19.64 | 19.45 | 19.57 | 396,160 | +0.05(+0.24%) |
Apr 21, 2015 | 19.70 | 19.74 | 19.50 | 19.52 | 670,324 | -0.07(-0.38%) |
Apr 20, 2015 | 19.13 | 19.69 | 19.02 | 19.60 | 1,747,777 | +0.61(+3.20%) |
Apr 17, 2015 | 19.04 | 19.07 | 18.80 | 18.99 | 628,552 | -0.13(-0.69%) |
Apr 16, 2015 | 19.14 | 19.31 | 18.87 | 19.12 | 791,937 | -0.04(-0.20%) |
Apr 15, 2015 | 19.26 | 19.31 | 19.04 | 19.16 | 877,429 | -0.06(-0.29%) |
Apr 14, 2015 | 19.34 | 19.34 | 19.00 | 19.21 | 1,009,321 | -0.13(-0.68%) |
Apr 13, 2015 | 18.94 | 19.38 | 18.82 | 19.34 | 1,513,248 | +0.37(+1.97%) |
Apr 10, 2015 | 18.77 | 18.98 | 18.68 | 18.97 | 632,172 | +0.26(+1.40%) |
Apr 09, 2015 | 18.81 | 18.89 | 18.47 | 18.71 | 530,573 | -0.14(-0.74%) |
Apr 08, 2015 | 18.79 | 18.96 | 18.47 | 18.85 | 716,232 | +0.12(+0.65%) |
Apr 07, 2015 | 18.79 | 18.90 | 18.61 | 18.73 | 790,041 | -0.05(-0.25%) |
Apr 06, 2015 | 18.36 | 18.86 | 18.30 | 18.77 | 1,008,430 | +0.37(+2.03%) |
Apr 02, 2015 | 18.31 | 18.40 | 18.40 | 18.40 | 532,602 | +0.14(+0.77%) |
Apr 01, 2015 | 18.03 | 18.49 | 17.85 | 18.26 | 1,457,623 | +0.22(+1.19%) |
Mar 31, 2015 | 18.09 | 18.11 | 17.85 | 18.04 | 846,111 | -0.10(-0.57%) |
Mar 30, 2015 | 18.39 | 18.43 | 17.98 | 18.14 | 842,580 | -0.11(-0.62%) |
Mar 27, 2015 | 18.24 | 18.36 | 18.02 | 18.26 | 836,479 | +0.06(+0.31%) |
Mar 26, 2015 | 18.37 | 18.48 | 18.19 | 18.20 | 1,157,119 | -0.21(-1.12%) |
Mar 25, 2015 | 18.64 | 18.64 | 18.20 | 18.41 | 1,343,660 | -0.22(-1.21%) |
Mar 24, 2015 | 18.83 | 18.94 | 18.38 | 18.63 | 2,096,492 | -0.28(-1.48%) |
Mar 23, 2015 | 18.76 | 19.02 | 18.54 | 18.91 | 1,531,542 | +0.10(+0.55%) |
Mar 20, 2015 | 18.26 | 18.84 | 18.09 | 18.81 | 2,553,895 | +0.93(+5.18%) |
Mar 19, 2015 | 17.96 | 18.05 | 17.83 | 17.88 | 428,820 | -0.10(-0.57%) |
Mar 18, 2015 | 17.89 | 18.07 | 17.80 | 17.99 | 709,078 | +0.06(+0.31%) |
Mar 17, 2015 | 17.77 | 17.97 | 17.70 | 17.93 | 710,725 | +0.11(+0.63%) |
Mar 16, 2015 | 17.78 | 17.87 | 17.43 | 17.82 | 1,007,939 | +0.06(+0.32%) |
Mar 13, 2015 | 17.48 | 17.82 | 17.41 | 17.76 | 1,371,833 | +0.28(+1.61%) |
Mar 12, 2015 | 17.40 | 17.52 | 17.15 | 17.48 | 1,024,865 | +0.23(+1.36%) |
Mar 11, 2015 | 17.11 | 17.39 | 16.89 | 17.25 | 1,251,993 | +0.12(+0.71%) |
Mar 10, 2015 | 17.48 | 17.48 | 17.03 | 17.12 | 1,093,598 | -0.39(-2.22%) |
Mar 09, 2015 | 17.74 | 17.76 | 17.36 | 17.51 | 746,590 | -0.15(-0.84%) |
Mar 06, 2015 | 18.04 | 18.11 | 17.56 | 17.66 | 944,342 | -0.36(-2.00%) |
Mar 05, 2015 | 17.67 | 18.24 | 17.59 | 18.02 | 1,942,701 | +0.40(+2.26%) |
Mar 04, 2015 | 17.49 | 17.68 | 17.19 | 17.62 | 1,822,864 | +0.08(+0.47%) |
Mar 03, 2015 | 17.06 | 17.56 | 16.96 | 17.54 | 1,730,469 | +0.47(+2.76%) |
Mar 02, 2015 | 17.34 | 17.37 | 16.96 | 17.07 | 2,472,581 | -0.27(-1.55%) |
Feb 27, 2015 | 17.50 | 17.65 | 17.10 | 17.34 | 3,032,227 | -0.40(-2.24%) |
Feb 26, 2015 | 18.30 | 18.56 | 17.51 | 17.74 | 3,940,212 | -1.09(-5.80%) |
Feb 25, 2015 | 19.22 | 19.27 | 18.76 | 18.83 | 2,441,289 | -0.39(-2.02%) |
Feb 24, 2015 | 18.77 | 19.26 | 18.67 | 19.22 | 2,975,369 | +0.43(+2.32%) |
Feb 23, 2015 | 18.46 | 18.78 | 18.45 | 18.78 | 1,887,406 | +0.31(+1.70%) |
Feb 20, 2015 | 18.28 | 18.60 | 18.18 | 18.47 | 1,742,000 | +0.13(+0.71%) |
Feb 19, 2015 | 17.73 | 18.65 | 17.65 | 18.34 | 2,314,115 | +0.68(+3.88%) |
Feb 18, 2015 | 17.54 | 17.76 | 17.48 | 17.65 | 1,367,261 | +0.09(+0.53%) |
Feb 17, 2015 | 17.39 | 17.67 | 17.32 | 17.56 | 1,193,177 | +0.14(+0.80%) |
Feb 13, 2015 | 17.34 | 17.42 | 17.42 | 17.42 | 1,038,300 | +0.03(+0.16%) |
Feb 12, 2015 | 17.03 | 17.46 | 16.89 | 17.39 | 930,061 | +0.44(+2.62%) |
Feb 11, 2015 | 16.98 | 17.07 | 16.93 | 16.95 | 919,998 | -0.06(-0.33%) |
Feb 10, 2015 | 16.64 | 17.03 | 16.60 | 17.00 | 862,609 | +0.36(+2.17%) |
Feb 09, 2015 | 16.54 | 16.71 | 16.46 | 16.64 | 633,624 | +0.01(+0.06%) |
Feb 06, 2015 | 16.69 | 16.79 | 16.58 | 16.63 | 501,604 | -0.04(-0.22%) |
Feb 05, 2015 | 16.54 | 16.74 | 16.35 | 16.67 | 537,152 | +0.24(+1.46%) |
Feb 04, 2015 | 16.52 | 16.61 | 16.28 | 16.43 | 580,311 | -0.07(-0.45%) |
Feb 03, 2015 | 16.31 | 16.56 | 16.28 | 16.50 | 786,222 | +0.27(+1.65%) |
Feb 02, 2015 | 16.21 | 16.25 | 15.55 | 16.24 | 1,420,358 | +0.04(+0.23%) |
Jan 30, 2015 | 16.26 | 16.33 | 16.03 | 16.20 | 1,100,529 | -0.12(-0.74%) |
Jan 29, 2015 | 16.10 | 16.38 | 15.90 | 16.32 | 869,790 | +0.24(+1.50%) |
Jan 28, 2015 | 16.50 | 16.50 | 15.88 | 16.08 | 1,839,588 | -0.31(-1.86%) |
Jan 27, 2015 | 15.87 | 16.50 | 15.75 | 16.38 | 1,241,386 | +0.29(+1.78%) |
Jan 26, 2015 | 15.43 | 16.12 | 15.40 | 16.10 | 1,173,068 | +0.67(+4.32%) |
Jan 23, 2015 | 15.69 | 15.74 | 15.32 | 15.43 | 901,514 | -0.23(-1.48%) |
Jan 22, 2015 | 15.31 | 15.73 | 15.21 | 15.66 | 1,217,267 | +0.43(+2.86%) |
Jan 21, 2015 | 15.19 | 15.41 | 15.13 | 15.23 | 787,714 | +0.01(+0.06%) |
Jan 20, 2015 | 15.31 | 15.41 | 15.01 | 15.22 | 622,106 | -0.15(-0.96%) |
Jan 16, 2015 | 15.27 | 15.37 | 15.14 | 15.37 | 676,758 | +0.10(+0.67%) |
Jan 15, 2015 | 15.56 | 15.64 | 15.06 | 15.27 | 822,517 | -0.26(-1.67%) |
Jan 14, 2015 | 15.36 | 15.58 | 15.31 | 15.52 | 925,468 | -0.01(-0.06%) |
Jan 13, 2015 | 15.68 | 15.84 | 15.29 | 15.53 | 1,218,841 | -0.05(-0.30%) |
Jan 12, 2015 | 15.65 | 15.67 | 15.31 | 15.58 | 845,524 | -0.01(-0.06%) |
Jan 09, 2015 | 15.93 | 15.93 | 15.56 | 15.59 | 1,005,940 | -0.28(-1.75%) |
Jan 08, 2015 | 16.09 | 16.20 | 15.67 | 15.87 | 1,385,243 | -0.10(-0.63%) |
Jan 07, 2015 | 16.00 | 16.13 | 15.60 | 15.97 | 964,240 | +0.11(+0.69%) |
Jan 06, 2015 | 16.02 | 16.13 | 15.67 | 15.86 | 926,079 | -0.09(-0.57%) |
Jan 05, 2015 | 16.33 | 16.33 | 15.66 | 15.95 | 1,118,139 | -0.48(-2.89%) |
Jan 02, 2015 | 16.46 | 16.53 | 16.31 | 16.42 | 937,649 | +0.06(+0.39%) |
Dec 31, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 1,049,482 | -0.03(-0.17%) |
Dec 30, 2014 | 16.35 | 16.48 | 16.23 | 16.39 | 992,535 | +0.00(+0.00%) |
Dec 29, 2014 | 16.05 | 16.57 | 16.03 | 16.39 | 1,432,165 | +0.37(+2.28%) |
Dec 26, 2014 | 15.92 | 16.27 | 15.82 | 16.02 | 747,910 | +0.12(+0.75%) |
Dec 24, 2014 | 16.09 | 15.90 | 15.90 | 15.90 | 551,875 | -0.16(-1.02%) |
Dec 23, 2014 | 15.88 | 16.23 | 15.77 | 16.07 | 1,049,372 | +0.21(+1.33%) |
Dec 22, 2014 | 15.94 | 15.96 | 15.60 | 15.86 | 1,707,043 | -0.04(-0.23%) |
Dec 19, 2014 | 15.09 | 16.07 | 15.09 | 15.89 | 3,079,618 | +0.90(+6.04%) |
Dec 18, 2014 | 15.08 | 15.37 | 14.70 | 14.99 | 1,743,673 | +0.16(+1.11%) |
Dec 17, 2014 | 14.14 | 14.88 | 13.81 | 14.82 | 2,709,032 | +0.72(+5.12%) |
Dec 16, 2014 | 14.21 | 14.30 | 14.08 | 14.10 | 2,865,306 | -0.11(-0.77%) |
Dec 15, 2014 | 14.25 | 14.38 | 14.00 | 14.21 | 2,343,232 | -0.20(-1.40%) |
Dec 12, 2014 | 14.94 | 15.29 | 14.37 | 14.41 | 2,231,234 | -0.29(-1.99%) |
Dec 11, 2014 | 14.40 | 14.75 | 14.40 | 14.71 | 1,871,744 | +0.41(+2.88%) |
Dec 10, 2014 | 14.71 | 14.80 | 14.23 | 14.29 | 1,305,187 | -0.41(-2.80%) |
Dec 09, 2014 | 14.68 | 14.82 | 14.63 | 14.71 | 902,640 | -0.05(-0.31%) |
Dec 08, 2014 | 14.78 | 14.97 | 14.70 | 14.75 | 773,073 | -0.16(-1.04%) |
Dec 05, 2014 | 14.77 | 14.97 | 14.73 | 14.91 | 909,256 | +0.16(+1.12%) |
Dec 04, 2014 | 14.82 | 14.88 | 14.70 | 14.74 | 889,725 | -0.05(-0.31%) |
Dec 03, 2014 | 14.82 | 14.96 | 14.76 | 14.79 | 1,172,910 | -0.06(-0.43%) |
Dec 02, 2014 | 15.14 | 15.19 | 14.71 | 14.85 | 1,724,466 | -0.22(-1.46%) |