Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.67 | 17.25 | 16.11 | 17.04 | 253,112 | +0.38(+2.28%) |
Nov 27, 2015 | 16.62 | 16.81 | 16.50 | 16.66 | 78,197 | +0.02(+0.12%) |
Nov 25, 2015 | 16.36 | 16.64 | 16.64 | 16.64 | 123,300 | +0.19(+1.16%) |
Nov 24, 2015 | 16.14 | 16.75 | 16.09 | 16.45 | 105,047 | +0.28(+1.73%) |
Nov 23, 2015 | 16.60 | 17.04 | 15.49 | 16.17 | 143,048 | -0.46(-2.77%) |
Nov 20, 2015 | 16.23 | 16.73 | 15.92 | 16.63 | 87,071 | +0.57(+3.55%) |
Nov 19, 2015 | 16.83 | 17.05 | 15.57 | 16.06 | 172,328 | -0.71(-4.23%) |
Nov 18, 2015 | 15.91 | 16.80 | 15.91 | 16.77 | 208,357 | +0.87(+5.47%) |
Nov 17, 2015 | 16.09 | 16.59 | 15.46 | 15.90 | 267,389 | -0.10(-0.62%) |
Nov 16, 2015 | 15.85 | 16.08 | 15.55 | 16.00 | 131,735 | +0.08(+0.50%) |
Nov 13, 2015 | 15.36 | 16.14 | 14.75 | 15.92 | 164,672 | +0.57(+3.71%) |
Nov 12, 2015 | 14.91 | 16.15 | 14.86 | 15.35 | 277,730 | +0.30(+1.99%) |
Nov 11, 2015 | 15.47 | 15.70 | 14.37 | 15.05 | 128,473 | -0.29(-1.89%) |
Nov 10, 2015 | 13.75 | 15.82 | 13.75 | 15.34 | 178,266 | +1.53(+11.08%) |
Nov 09, 2015 | 12.94 | 14.00 | 12.42 | 13.81 | 60,819 | +0.79(+6.07%) |
Nov 06, 2015 | 11.67 | 13.17 | 10.89 | 13.02 | 144,298 | -0.17(-1.29%) |
Nov 05, 2015 | 13.75 | 13.75 | 12.81 | 13.19 | 98,924 | -0.60(-4.35%) |
Nov 04, 2015 | 13.08 | 13.87 | 12.79 | 13.79 | 132,933 | +0.71(+5.43%) |
Nov 03, 2015 | 12.95 | 13.33 | 12.81 | 13.08 | 117,792 | +0.05(+0.38%) |
Nov 02, 2015 | 12.00 | 13.18 | 12.00 | 13.03 | 99,106 | +1.03(+8.58%) |
Oct 30, 2015 | 12.26 | 12.37 | 11.72 | 12.00 | 110,385 | -0.20(-1.64%) |
Oct 29, 2015 | 12.18 | 12.35 | 12.04 | 12.20 | 99,786 | +0.01(+0.08%) |
Oct 28, 2015 | 12.49 | 12.57 | 12.02 | 12.19 | 147,646 | -0.22(-1.77%) |
Oct 27, 2015 | 12.33 | 12.53 | 12.26 | 12.41 | 120,777 | +0.06(+0.49%) |
Oct 26, 2015 | 12.43 | 12.72 | 12.07 | 12.35 | 75,201 | -0.17(-1.36%) |
Oct 23, 2015 | 12.81 | 12.93 | 12.34 | 12.52 | 81,137 | -0.04(-0.32%) |
Oct 22, 2015 | 12.75 | 13.20 | 11.99 | 12.56 | 96,723 | -0.09(-0.71%) |
Oct 21, 2015 | 12.72 | 12.85 | 12.20 | 12.65 | 62,438 | -0.02(-0.16%) |
Oct 20, 2015 | 12.93 | 12.95 | 12.48 | 12.67 | 85,348 | -0.26(-2.01%) |
Oct 19, 2015 | 13.07 | 13.30 | 12.44 | 12.93 | 134,153 | -0.14(-1.07%) |
Oct 16, 2015 | 13.30 | 13.35 | 12.72 | 13.07 | 186,429 | -0.15(-1.13%) |
Oct 15, 2015 | 12.70 | 13.34 | 12.70 | 13.22 | 93,231 | +0.44(+3.44%) |
Oct 14, 2015 | 12.86 | 13.23 | 12.51 | 12.78 | 43,290 | +0.04(+0.31%) |
Oct 13, 2015 | 12.96 | 13.31 | 12.61 | 12.74 | 68,607 | -0.40(-3.04%) |
Oct 12, 2015 | 13.13 | 13.43 | 12.90 | 13.14 | 95,137 | -0.13(-0.98%) |
Oct 09, 2015 | 12.99 | 13.43 | 12.95 | 13.27 | 107,397 | +0.35(+2.71%) |
Oct 08, 2015 | 13.13 | 13.14 | 12.58 | 12.92 | 135,174 | -0.10(-0.77%) |
Oct 07, 2015 | 12.57 | 13.66 | 11.91 | 13.02 | 222,468 | +0.25(+1.96%) |
Oct 06, 2015 | 13.54 | 13.54 | 12.28 | 12.77 | 165,537 | -0.87(-6.38%) |
Oct 05, 2015 | 13.60 | 14.20 | 13.41 | 13.64 | 402,301 | +0.60(+4.60%) |
Oct 02, 2015 | 12.59 | 13.65 | 12.11 | 13.04 | 72,962 | +0.18(+1.40%) |
Oct 01, 2015 | 13.05 | 13.33 | 12.74 | 12.86 | 123,002 | -0.28(-2.13%) |
Sep 30, 2015 | 13.05 | 13.89 | 12.77 | 13.14 | 114,378 | +0.29(+2.26%) |
Sep 29, 2015 | 12.85 | 13.38 | 12.48 | 12.85 | 154,045 | +0.04(+0.31%) |
Sep 28, 2015 | 13.00 | 13.35 | 12.43 | 12.81 | 213,998 | -0.19(-1.46%) |
Sep 25, 2015 | 13.83 | 13.83 | 12.47 | 13.00 | 199,655 | -0.80(-5.80%) |
Sep 24, 2015 | 13.39 | 13.87 | 12.69 | 13.80 | 201,363 | +0.31(+2.30%) |
Sep 23, 2015 | 14.02 | 14.08 | 13.32 | 13.49 | 94,410 | -0.46(-3.30%) |
Sep 22, 2015 | 14.68 | 14.96 | 13.53 | 13.95 | 251,573 | -1.03(-6.88%) |
Sep 21, 2015 | 15.94 | 16.35 | 14.63 | 14.98 | 152,132 | -0.88(-5.55%) |
Sep 18, 2015 | 15.61 | 16.41 | 15.24 | 15.86 | 265,476 | +0.02(+0.13%) |
Sep 17, 2015 | 14.72 | 15.90 | 14.58 | 15.84 | 214,805 | +1.01(+6.81%) |
Sep 16, 2015 | 14.68 | 14.94 | 14.25 | 14.83 | 155,017 | +0.11(+0.75%) |
Sep 15, 2015 | 14.41 | 15.00 | 14.23 | 14.72 | 261,643 | +0.29(+2.01%) |
Sep 14, 2015 | 13.92 | 14.49 | 13.52 | 14.43 | 88,895 | +0.55(+3.96%) |
Sep 11, 2015 | 15.02 | 15.11 | 13.70 | 13.88 | 297,833 | -1.63(-10.51%) |
Sep 10, 2015 | 15.24 | 15.67 | 14.98 | 15.51 | 96,150 | +0.23(+1.51%) |
Sep 09, 2015 | 17.03 | 17.11 | 15.10 | 15.28 | 173,355 | -1.68(-9.91%) |
Sep 08, 2015 | 16.54 | 17.23 | 16.29 | 16.96 | 68,036 | +0.68(+4.18%) |
Sep 04, 2015 | 15.89 | 16.28 | 16.28 | 16.28 | 22,900 | +0.07(+0.43%) |
Sep 03, 2015 | 16.60 | 16.80 | 16.01 | 16.21 | 66,650 | -0.35(-2.11%) |
Sep 02, 2015 | 15.79 | 16.60 | 15.53 | 16.56 | 77,056 | +0.88(+5.61%) |
Sep 01, 2015 | 16.09 | 16.39 | 15.57 | 15.68 | 89,914 | -0.75(-4.56%) |
Aug 31, 2015 | 16.44 | 16.58 | 16.15 | 16.43 | 44,015 | -0.26(-1.56%) |
Aug 28, 2015 | 15.76 | 16.77 | 15.70 | 16.69 | 61,308 | +0.79(+4.97%) |
Aug 27, 2015 | 15.80 | 15.90 | 14.80 | 15.90 | 101,284 | +0.42(+2.71%) |
Aug 26, 2015 | 15.41 | 16.11 | 14.45 | 15.48 | 201,155 | +0.52(+3.48%) |
Aug 25, 2015 | 15.74 | 16.55 | 14.80 | 14.96 | 178,058 | -0.16(-1.06%) |
Aug 24, 2015 | 14.89 | 15.90 | 14.50 | 15.12 | 107,279 | -0.62(-3.94%) |
Aug 21, 2015 | 14.50 | 16.30 | 14.50 | 15.74 | 182,760 | +0.76(+5.07%) |
Aug 20, 2015 | 16.13 | 16.30 | 14.97 | 14.98 | 166,912 | -0.53(-3.42%) |
Aug 19, 2015 | 15.69 | 16.06 | 14.90 | 15.51 | 86,833 | -0.29(-1.84%) |
Aug 18, 2015 | 15.82 | 17.75 | 15.21 | 15.80 | 174,680 | -0.07(-0.44%) |
Aug 17, 2015 | 15.51 | 16.20 | 15.50 | 15.87 | 41,490 | +0.23(+1.47%) |
Aug 14, 2015 | 16.07 | 16.91 | 15.20 | 15.64 | 63,333 | -0.56(-3.46%) |
Aug 13, 2015 | 17.46 | 17.65 | 16.04 | 16.20 | 94,746 | -1.40(-7.95%) |
Aug 12, 2015 | 17.41 | 17.80 | 17.05 | 17.60 | 92,265 | -0.05(-0.28%) |
Aug 11, 2015 | 17.75 | 18.18 | 17.39 | 17.65 | 62,436 | -0.16(-0.90%) |
Aug 10, 2015 | 17.10 | 18.03 | 16.77 | 17.81 | 94,681 | +0.92(+5.45%) |
Aug 07, 2015 | 17.39 | 17.42 | 15.80 | 16.89 | 113,406 | -0.72(-4.09%) |
Aug 06, 2015 | 17.88 | 17.88 | 17.28 | 17.61 | 96,720 | -0.30(-1.68%) |
Aug 05, 2015 | 18.42 | 18.75 | 17.85 | 17.91 | 57,031 | -0.47(-2.56%) |
Aug 04, 2015 | 18.53 | 18.93 | 18.00 | 18.38 | 46,030 | -0.23(-1.24%) |
Aug 03, 2015 | 18.82 | 19.00 | 18.20 | 18.61 | 106,018 | +0.15(+0.81%) |
Jul 31, 2015 | 18.29 | 18.84 | 18.04 | 18.46 | 51,278 | +0.30(+1.65%) |
Jul 30, 2015 | 18.20 | 18.24 | 17.73 | 18.16 | 65,137 | -0.09(-0.49%) |
Jul 29, 2015 | 18.20 | 18.43 | 17.71 | 18.25 | 63,998 | +0.07(+0.39%) |
Jul 28, 2015 | 17.40 | 18.49 | 17.17 | 18.18 | 81,623 | +0.77(+4.42%) |
Jul 27, 2015 | 17.51 | 17.79 | 17.00 | 17.41 | 83,413 | -0.39(-2.19%) |
Jul 24, 2015 | 18.29 | 18.70 | 17.40 | 17.80 | 108,600 | -0.59(-3.21%) |
Jul 23, 2015 | 18.65 | 19.29 | 18.16 | 18.39 | 75,350 | -0.32(-1.71%) |
Jul 22, 2015 | 18.68 | 18.89 | 18.31 | 18.71 | 125,519 | +0.23(+1.24%) |
Jul 21, 2015 | 18.61 | 18.74 | 18.08 | 18.48 | 74,641 | -0.04(-0.22%) |
Jul 20, 2015 | 19.28 | 19.49 | 18.40 | 18.52 | 67,348 | -0.63(-3.29%) |
Jul 17, 2015 | 19.00 | 19.32 | 18.88 | 19.15 | 182,450 | +0.07(+0.37%) |
Jul 16, 2015 | 18.44 | 19.50 | 18.42 | 19.08 | 119,283 | +0.71(+3.86%) |
Jul 15, 2015 | 19.17 | 19.60 | 18.14 | 18.37 | 200,956 | -0.53(-2.80%) |
Jul 14, 2015 | 19.80 | 20.05 | 18.69 | 18.90 | 213,092 | -0.60(-3.08%) |
Jul 13, 2015 | 17.66 | 19.90 | 17.00 | 19.50 | 317,023 | +1.68(+9.43%) |
Jul 10, 2015 | 18.66 | 18.66 | 17.29 | 17.82 | 111,739 | -0.40(-2.20%) |
Jul 09, 2015 | 18.30 | 18.90 | 18.03 | 18.22 | 112,142 | +0.20(+1.11%) |
Jul 08, 2015 | 18.23 | 18.62 | 17.61 | 18.02 | 154,084 | -0.66(-3.53%) |
Jul 07, 2015 | 19.40 | 19.54 | 17.77 | 18.68 | 340,683 | -0.74(-3.81%) |
Jul 06, 2015 | 19.10 | 20.04 | 19.10 | 19.42 | 441,521 | +0.39(+2.05%) |
Jul 02, 2015 | 18.91 | 19.03 | 19.03 | 19.03 | 3,389,700 | +2.77(+17.04%) |
Jul 01, 2015 | 15.60 | 16.59 | 15.53 | 16.26 | 100,546 | +0.92(+6.00%) |
Jun 30, 2015 | 14.62 | 15.36 | 14.62 | 15.34 | 58,160 | +0.82(+5.65%) |
Jun 29, 2015 | 15.04 | 15.47 | 14.40 | 14.52 | 97,114 | -1.01(-6.50%) |
Jun 26, 2015 | 15.69 | 16.09 | 15.22 | 15.53 | 426,240 | -0.04(-0.26%) |
Jun 25, 2015 | 16.46 | 16.69 | 15.51 | 15.57 | 87,329 | -0.88(-5.35%) |
Jun 24, 2015 | 16.82 | 17.14 | 16.24 | 16.45 | 50,933 | -0.39(-2.32%) |
Jun 23, 2015 | 17.66 | 18.20 | 16.79 | 16.84 | 75,016 | -0.75(-4.26%) |
Jun 22, 2015 | 17.92 | 18.81 | 16.61 | 17.59 | 111,105 | -0.21(-1.18%) |
Jun 19, 2015 | 18.87 | 19.12 | 17.75 | 17.80 | 55,839 | -0.99(-5.27%) |
Jun 18, 2015 | 18.48 | 19.08 | 18.45 | 18.79 | 53,493 | +0.63(+3.47%) |
Jun 17, 2015 | 18.48 | 18.86 | 17.85 | 18.16 | 41,273 | -0.23(-1.25%) |
Jun 16, 2015 | 19.57 | 19.75 | 18.22 | 18.39 | 145,211 | -1.38(-6.98%) |
Jun 15, 2015 | 18.59 | 19.87 | 18.40 | 19.77 | 37,267 | +0.97(+5.16%) |
Jun 12, 2015 | 18.91 | 18.98 | 18.45 | 18.80 | 47,945 | -0.20(-1.05%) |
Jun 11, 2015 | 19.58 | 19.70 | 18.89 | 19.00 | 61,947 | -0.54(-2.76%) |
Jun 10, 2015 | 18.69 | 19.84 | 18.68 | 19.54 | 33,369 | +0.86(+4.60%) |
Jun 09, 2015 | 18.72 | 18.87 | 18.26 | 18.68 | 32,388 | -0.09(-0.48%) |
Jun 08, 2015 | 18.89 | 19.09 | 18.41 | 18.77 | 25,888 | -0.24(-1.26%) |
Jun 05, 2015 | 18.69 | 19.09 | 18.52 | 19.01 | 42,040 | +0.17(+0.90%) |
Jun 04, 2015 | 19.13 | 19.19 | 18.36 | 18.84 | 34,626 | -0.43(-2.23%) |
Jun 03, 2015 | 19.16 | 19.59 | 18.80 | 19.27 | 57,054 | +0.07(+0.36%) |
Jun 02, 2015 | 19.38 | 19.70 | 19.17 | 19.20 | 34,154 | -0.30(-1.54%) |
Jun 01, 2015 | 20.00 | 20.15 | 19.04 | 19.50 | 67,063 | -0.55(-2.74%) |
May 29, 2015 | 19.95 | 20.19 | 19.64 | 20.05 | 114,143 | +0.13(+0.65%) |
May 28, 2015 | 20.00 | 20.20 | 19.26 | 19.92 | 47,317 | -0.08(-0.40%) |
May 27, 2015 | 19.77 | 20.21 | 19.55 | 20.00 | 76,917 | +0.36(+1.83%) |
May 26, 2015 | 18.90 | 20.23 | 18.82 | 19.64 | 161,337 | +0.55(+2.88%) |
May 22, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 43,100 | -0.08(-0.42%) |
May 21, 2015 | 19.05 | 19.20 | 18.54 | 19.17 | 61,649 | +0.11(+0.58%) |
May 20, 2015 | 18.41 | 19.46 | 17.56 | 19.06 | 89,675 | +0.96(+5.30%) |
May 19, 2015 | 18.28 | 18.94 | 17.52 | 18.10 | 81,366 | -0.26(-1.42%) |
May 18, 2015 | 17.33 | 18.43 | 16.93 | 18.36 | 104,294 | +1.05(+6.07%) |
May 15, 2015 | 16.79 | 17.84 | 16.30 | 17.31 | 65,372 | +0.40(+2.37%) |
May 14, 2015 | 17.06 | 17.36 | 16.62 | 16.91 | 50,124 | -0.13(-0.76%) |
May 13, 2015 | 17.96 | 18.38 | 17.00 | 17.04 | 53,949 | -0.86(-4.80%) |
May 12, 2015 | 17.70 | 18.24 | 17.21 | 17.90 | 121,898 | -0.17(-0.94%) |
May 11, 2015 | 18.50 | 19.13 | 18.00 | 18.07 | 49,938 | -0.38(-2.06%) |
May 08, 2015 | 18.42 | 18.73 | 17.61 | 18.45 | 95,039 | +0.27(+1.49%) |
May 07, 2015 | 16.75 | 18.22 | 16.62 | 18.18 | 163,521 | +1.45(+8.67%) |
May 06, 2015 | 15.97 | 17.19 | 15.61 | 16.73 | 204,351 | +0.91(+5.75%) |
May 05, 2015 | 17.26 | 17.87 | 15.70 | 15.82 | 192,331 | -0.95(-5.66%) |
May 04, 2015 | 19.50 | 19.60 | 16.33 | 16.77 | 267,873 | -3.10(-15.60%) |
May 01, 2015 | 19.16 | 19.91 | 18.78 | 19.87 | 75,888 | +0.73(+3.81%) |
Apr 30, 2015 | 20.02 | 20.22 | 18.31 | 19.14 | 129,121 | -0.97(-4.82%) |
Apr 29, 2015 | 20.30 | 20.62 | 19.80 | 20.11 | 41,551 | -0.18(-0.86%) |
Apr 28, 2015 | 21.10 | 21.10 | 19.37 | 20.29 | 113,901 | -0.25(-1.19%) |
Apr 27, 2015 | 22.02 | 22.02 | 19.36 | 20.53 | 104,704 | -1.21(-5.57%) |
Apr 24, 2015 | 22.38 | 22.38 | 20.75 | 21.74 | 57,443 | +0.52(+2.45%) |
Apr 23, 2015 | 20.08 | 21.56 | 20.08 | 21.22 | 59,346 | +1.20(+5.99%) |
Apr 22, 2015 | 21.44 | 21.45 | 19.64 | 20.02 | 56,352 | -1.41(-6.58%) |
Apr 21, 2015 | 21.13 | 21.69 | 20.87 | 21.43 | 59,801 | +0.52(+2.49%) |
Apr 20, 2015 | 21.83 | 21.83 | 20.22 | 20.91 | 65,127 | -0.77(-3.55%) |
Apr 17, 2015 | 21.70 | 22.43 | 20.99 | 21.68 | 56,086 | -0.19(-0.87%) |
Apr 16, 2015 | 22.39 | 22.39 | 21.61 | 21.87 | 49,677 | -0.29(-1.31%) |
Apr 15, 2015 | 22.90 | 22.90 | 22.01 | 22.16 | 54,531 | -0.56(-2.46%) |
Apr 14, 2015 | 22.65 | 22.80 | 22.39 | 22.72 | 74,398 | +0.08(+0.35%) |
Apr 13, 2015 | 22.73 | 22.73 | 22.31 | 22.64 | 96,748 | +0.20(+0.89%) |
Apr 10, 2015 | 22.37 | 22.99 | 22.26 | 22.44 | 209,866 | +0.19(+0.85%) |
Apr 09, 2015 | 22.34 | 22.46 | 21.69 | 22.25 | 105,585 | +0.13(+0.59%) |
Apr 08, 2015 | 21.23 | 22.45 | 21.11 | 22.12 | 185,389 | +1.02(+4.83%) |
Apr 07, 2015 | 20.62 | 22.41 | 20.62 | 21.10 | 169,435 | +0.28(+1.34%) |
Apr 06, 2015 | 20.51 | 20.99 | 20.29 | 20.82 | 129,600 | +0.53(+2.61%) |
Apr 02, 2015 | 20.66 | 20.29 | 20.29 | 20.29 | 43,300 | -0.40(-1.93%) |
Apr 01, 2015 | 19.99 | 20.82 | 19.87 | 20.69 | 65,039 | +0.70(+3.50%) |
Mar 31, 2015 | 20.85 | 20.85 | 19.70 | 19.99 | 48,956 | -0.83(-3.99%) |
Mar 30, 2015 | 20.02 | 21.08 | 20.02 | 20.82 | 52,427 | +0.81(+4.05%) |
Mar 27, 2015 | 20.19 | 20.33 | 19.39 | 20.01 | 57,760 | -0.19(-0.94%) |
Mar 26, 2015 | 20.00 | 20.77 | 19.30 | 20.20 | 57,030 | +0.08(+0.40%) |
Mar 25, 2015 | 21.64 | 21.64 | 20.00 | 20.12 | 60,744 | -1.33(-6.20%) |
Mar 24, 2015 | 21.20 | 22.17 | 21.00 | 21.45 | 51,615 | +0.22(+1.04%) |
Mar 23, 2015 | 22.33 | 22.39 | 20.80 | 21.23 | 65,732 | -1.20(-5.35%) |
Mar 20, 2015 | 22.56 | 22.65 | 22.15 | 22.43 | 37,989 | -0.21(-0.93%) |
Mar 19, 2015 | 22.68 | 22.99 | 22.28 | 22.64 | 30,359 | +0.00(+0.00%) |
Mar 18, 2015 | 22.77 | 22.85 | 22.53 | 22.64 | 44,131 | +0.00(+0.00%) |
Mar 17, 2015 | 22.99 | 22.99 | 22.01 | 22.64 | 37,113 | -0.09(-0.40%) |
Mar 16, 2015 | 22.75 | 22.90 | 22.56 | 22.73 | 48,825 | +0.14(+0.62%) |
Mar 13, 2015 | 22.17 | 23.07 | 21.99 | 22.59 | 55,622 | +0.44(+1.99%) |
Mar 12, 2015 | 22.25 | 22.25 | 21.99 | 22.15 | 44,580 | +0.01(+0.05%) |
Mar 11, 2015 | 21.92 | 22.25 | 21.78 | 22.14 | 88,016 | +0.37(+1.70%) |
Mar 10, 2015 | 21.00 | 22.25 | 20.45 | 21.77 | 41,941 | +1.01(+4.87%) |
Mar 09, 2015 | 20.31 | 20.78 | 19.75 | 20.76 | 50,910 | +0.42(+2.06%) |
Mar 06, 2015 | 20.98 | 20.98 | 20.25 | 20.34 | 28,685 | -0.61(-2.91%) |
Mar 05, 2015 | 20.82 | 21.44 | 20.40 | 20.95 | 19,330 | +0.55(+2.70%) |
Mar 04, 2015 | 20.42 | 21.00 | 20.07 | 20.40 | 45,543 | -0.19(-0.92%) |
Mar 03, 2015 | 20.31 | 20.73 | 20.00 | 20.59 | 44,657 | +0.35(+1.73%) |
Mar 02, 2015 | 20.23 | 20.84 | 19.66 | 20.24 | 137,752 | -0.05(-0.25%) |
Feb 27, 2015 | 21.88 | 21.88 | 20.22 | 20.29 | 53,186 | -1.40(-6.45%) |
Feb 26, 2015 | 21.36 | 21.96 | 21.35 | 21.69 | 39,633 | +0.34(+1.59%) |
Feb 25, 2015 | 21.35 | 21.57 | 21.19 | 21.35 | 46,787 | -0.01(-0.05%) |
Feb 24, 2015 | 22.44 | 22.45 | 21.05 | 21.36 | 102,467 | -0.98(-4.39%) |
Feb 23, 2015 | 22.72 | 23.41 | 22.00 | 22.34 | 639,255 | -0.39(-1.72%) |
Feb 20, 2015 | 23.11 | 23.84 | 22.50 | 22.73 | 34,925 | -0.24(-1.04%) |
Feb 19, 2015 | 24.67 | 24.69 | 22.66 | 22.97 | 71,912 | -1.65(-6.70%) |
Feb 18, 2015 | 24.18 | 24.74 | 23.81 | 24.62 | 36,176 | +0.04(+0.16%) |
Feb 17, 2015 | 24.66 | 24.77 | 23.92 | 24.58 | 74,488 | +0.09(+0.37%) |
Feb 13, 2015 | 24.64 | 24.49 | 24.49 | 24.49 | 77,900 | -0.19(-0.77%) |
Feb 12, 2015 | 23.98 | 24.85 | 23.26 | 24.68 | 64,292 | +1.26(+5.38%) |
Feb 11, 2015 | 24.06 | 24.91 | 21.47 | 23.42 | 110,017 | -0.54(-2.25%) |
Feb 10, 2015 | 23.55 | 24.32 | 23.55 | 23.96 | 70,817 | +0.16(+0.67%) |
Feb 09, 2015 | 23.93 | 24.25 | 23.54 | 23.80 | 37,973 | +0.00(+0.00%) |
Feb 06, 2015 | 23.94 | 24.69 | 23.34 | 23.80 | 63,586 | +0.15(+0.63%) |
Feb 05, 2015 | 21.53 | 23.82 | 21.53 | 23.65 | 45,922 | +2.09(+9.69%) |
Feb 04, 2015 | 22.24 | 22.24 | 20.49 | 21.56 | 75,280 | -0.91(-4.05%) |
Feb 03, 2015 | 23.78 | 23.78 | 21.81 | 22.47 | 59,107 | -0.71(-3.06%) |
Feb 02, 2015 | 25.18 | 25.42 | 22.80 | 23.18 | 71,612 | -1.80(-7.21%) |
Jan 30, 2015 | 24.46 | 25.11 | 24.23 | 24.98 | 111,452 | +0.36(+1.46%) |
Jan 29, 2015 | 23.81 | 24.89 | 23.62 | 24.62 | 50,012 | +0.19(+0.78%) |
Jan 28, 2015 | 24.45 | 24.62 | 23.98 | 24.43 | 90,229 | +0.01(+0.04%) |
Jan 27, 2015 | 24.05 | 24.78 | 24.05 | 24.42 | 68,143 | +0.12(+0.49%) |
Jan 26, 2015 | 24.15 | 24.60 | 23.22 | 24.30 | 46,667 | +0.28(+1.17%) |
Jan 23, 2015 | 24.35 | 24.90 | 23.95 | 24.02 | 182,013 | -0.47(-1.92%) |
Jan 22, 2015 | 24.67 | 24.90 | 23.42 | 24.49 | 230,596 | -0.06(-0.24%) |
Jan 21, 2015 | 24.55 | 24.69 | 23.95 | 24.55 | 194,570 | +0.07(+0.29%) |
Jan 20, 2015 | 23.22 | 24.72 | 23.07 | 24.48 | 397,917 | +1.51(+6.57%) |
Jan 16, 2015 | 22.68 | 23.74 | 22.54 | 22.97 | 78,316 | +0.30(+1.32%) |
Jan 15, 2015 | 22.86 | 24.00 | 22.52 | 22.67 | 237,839 | -0.21(-0.92%) |
Jan 14, 2015 | 21.63 | 23.14 | 21.07 | 22.88 | 111,030 | +1.59(+7.47%) |
Jan 13, 2015 | 21.05 | 22.19 | 20.97 | 21.29 | 163,433 | +0.24(+1.14%) |
Jan 12, 2015 | 21.16 | 21.30 | 20.75 | 21.05 | 34,248 | -0.21(-0.99%) |
Jan 09, 2015 | 21.51 | 21.93 | 20.97 | 21.26 | 29,018 | -0.23(-1.07%) |
Jan 08, 2015 | 21.48 | 21.87 | 21.05 | 21.49 | 104,766 | +0.19(+0.89%) |
Jan 07, 2015 | 20.45 | 21.40 | 19.89 | 21.30 | 61,463 | +0.92(+4.51%) |
Jan 06, 2015 | 21.41 | 21.73 | 19.26 | 20.38 | 65,771 | -0.84(-3.96%) |
Jan 05, 2015 | 21.38 | 21.70 | 20.66 | 21.22 | 44,009 | -0.09(-0.42%) |
Jan 02, 2015 | 21.06 | 21.64 | 20.80 | 21.31 | 30,426 | +0.29(+1.38%) |
Dec 31, 2014 | 21.54 | 21.02 | 21.02 | 21.02 | 57,300 | -0.53(-2.46%) |
Dec 30, 2014 | 21.18 | 22.24 | 20.96 | 21.55 | 61,122 | +0.55(+2.62%) |
Dec 29, 2014 | 21.68 | 22.23 | 20.74 | 21.00 | 63,430 | -0.19(-0.90%) |
Dec 26, 2014 | 20.75 | 21.50 | 20.47 | 21.19 | 85,824 | +0.23(+1.10%) |
Dec 24, 2014 | 20.72 | 20.96 | 20.96 | 20.96 | 42,400 | +0.22(+1.06%) |
Dec 23, 2014 | 21.00 | 21.27 | 20.41 | 20.74 | 28,917 | -0.24(-1.14%) |
Dec 22, 2014 | 21.01 | 21.10 | 20.64 | 20.98 | 37,342 | +0.15(+0.72%) |
Dec 19, 2014 | 21.04 | 21.42 | 20.61 | 20.83 | 83,980 | -0.23(-1.09%) |
Dec 18, 2014 | 21.14 | 21.14 | 20.53 | 21.06 | 94,059 | +0.15(+0.72%) |
Dec 17, 2014 | 19.88 | 21.00 | 19.84 | 20.91 | 91,047 | +1.00(+5.02%) |
Dec 16, 2014 | 19.65 | 20.51 | 19.65 | 19.91 | 31,622 | +0.06(+0.30%) |
Dec 15, 2014 | 20.16 | 20.96 | 19.70 | 19.85 | 46,876 | -0.33(-1.64%) |
Dec 12, 2014 | 20.90 | 21.51 | 20.14 | 20.18 | 58,363 | -1.09(-5.12%) |
Dec 11, 2014 | 21.04 | 21.40 | 21.00 | 21.27 | 50,741 | +0.01(+0.05%) |
Dec 10, 2014 | 21.17 | 21.47 | 20.96 | 21.26 | 44,217 | +0.06(+0.28%) |
Dec 09, 2014 | 19.95 | 22.00 | 19.61 | 21.20 | 83,441 | +0.73(+3.57%) |
Dec 08, 2014 | 20.89 | 21.17 | 20.33 | 20.47 | 21,261 | -0.63(-2.99%) |
Dec 05, 2014 | 21.11 | 21.38 | 20.61 | 21.10 | 24,853 | +0.12(+0.57%) |
Dec 04, 2014 | 21.34 | 21.54 | 20.39 | 20.98 | 29,727 | -0.26(-1.22%) |
Dec 03, 2014 | 21.19 | 21.56 | 20.82 | 21.24 | 20,297 | +0.10(+0.47%) |
Dec 02, 2014 | 20.83 | 21.19 | 19.50 | 21.14 | 74,085 | +1.14(+5.70%) |