Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.13 | 16.02 | 16.02 | 16.02 | 498,300 | -0.21(-1.29%) |
Dec 30, 2015 | 16.75 | 16.75 | 16.07 | 16.23 | 687,762 | -0.29(-1.76%) |
Dec 29, 2015 | 16.07 | 16.53 | 15.97 | 16.52 | 968,931 | +0.51(+3.19%) |
Dec 28, 2015 | 16.10 | 16.19 | 15.73 | 16.01 | 331,642 | -0.19(-1.17%) |
Dec 24, 2015 | 15.99 | 16.20 | 16.20 | 16.20 | 222,600 | +0.15(+0.93%) |
Dec 23, 2015 | 15.74 | 16.18 | 15.74 | 16.05 | 645,552 | +0.25(+1.58%) |
Dec 22, 2015 | 15.56 | 15.80 | 15.43 | 15.80 | 423,561 | +0.25(+1.61%) |
Dec 21, 2015 | 15.33 | 15.57 | 15.32 | 15.55 | 633,512 | +0.29(+1.90%) |
Dec 18, 2015 | 15.40 | 15.68 | 15.08 | 15.26 | 1,133,023 | -0.18(-1.17%) |
Dec 17, 2015 | 15.63 | 15.76 | 15.40 | 15.44 | 615,697 | -0.17(-1.09%) |
Dec 16, 2015 | 15.25 | 15.77 | 15.12 | 15.61 | 1,946,936 | +0.50(+3.31%) |
Dec 15, 2015 | 14.81 | 15.27 | 14.81 | 15.11 | 819,157 | +0.28(+1.89%) |
Dec 14, 2015 | 15.65 | 15.79 | 14.82 | 14.83 | 1,300,130 | -0.79(-5.06%) |
Dec 11, 2015 | 15.33 | 15.92 | 15.22 | 15.62 | 923,112 | -0.20(-1.26%) |
Dec 10, 2015 | 15.63 | 15.89 | 15.61 | 15.82 | 672,558 | +0.12(+0.76%) |
Dec 09, 2015 | 15.61 | 15.98 | 15.55 | 15.70 | 651,376 | +0.10(+0.64%) |
Dec 08, 2015 | 15.53 | 15.70 | 15.37 | 15.60 | 664,664 | -0.12(-0.76%) |
Dec 07, 2015 | 15.88 | 16.00 | 15.50 | 15.72 | 494,423 | -0.22(-1.38%) |
Dec 04, 2015 | 15.82 | 16.02 | 15.74 | 15.94 | 531,518 | +0.11(+0.69%) |
Dec 03, 2015 | 15.97 | 16.12 | 15.31 | 15.83 | 1,147,696 | -0.07(-0.44%) |
Dec 02, 2015 | 15.99 | 16.19 | 15.81 | 15.90 | 1,091,088 | -0.05(-0.31%) |
Dec 01, 2015 | 16.04 | 16.09 | 15.75 | 15.95 | 372,916 | +0.00(+0.00%) |
Nov 30, 2015 | 16.08 | 16.15 | 15.83 | 15.95 | 662,648 | -0.07(-0.44%) |
Nov 27, 2015 | 16.09 | 16.24 | 15.87 | 16.02 | 350,532 | -0.12(-0.74%) |
Nov 25, 2015 | 16.13 | 16.14 | 16.14 | 16.14 | 395,800 | +0.09(+0.56%) |
Nov 24, 2015 | 15.83 | 16.11 | 15.73 | 16.05 | 513,000 | +0.11(+0.69%) |
Nov 23, 2015 | 16.02 | 16.23 | 15.78 | 15.94 | 755,781 | -0.14(-0.87%) |
Nov 20, 2015 | 16.10 | 16.60 | 16.07 | 16.08 | 1,106,815 | +0.22(+1.39%) |
Nov 19, 2015 | 15.83 | 16.00 | 15.70 | 15.86 | 694,460 | -0.02(-0.13%) |
Nov 18, 2015 | 15.55 | 16.07 | 15.47 | 15.88 | 2,129,038 | +0.41(+2.65%) |
Nov 17, 2015 | 16.20 | 16.20 | 15.45 | 15.47 | 1,743,526 | -0.64(-3.97%) |
Nov 16, 2015 | 17.00 | 17.00 | 15.87 | 16.11 | 2,613,672 | -0.94(-5.51%) |
Nov 13, 2015 | 17.14 | 17.18 | 16.78 | 17.05 | 1,035,724 | -0.17(-0.99%) |
Nov 12, 2015 | 17.20 | 17.38 | 17.14 | 17.22 | 783,246 | -0.09(-0.52%) |
Nov 11, 2015 | 17.52 | 17.52 | 17.16 | 17.31 | 420,413 | -0.13(-0.75%) |
Nov 10, 2015 | 17.22 | 17.44 | 17.09 | 17.44 | 666,997 | +0.14(+0.81%) |
Nov 09, 2015 | 17.70 | 17.70 | 16.74 | 17.30 | 1,649,400 | -0.47(-2.64%) |
Nov 06, 2015 | 17.81 | 18.00 | 17.44 | 17.77 | 1,142,864 | -0.05(-0.28%) |
Nov 05, 2015 | 17.76 | 17.97 | 17.61 | 17.82 | 597,299 | +0.09(+0.51%) |
Nov 04, 2015 | 17.99 | 18.00 | 17.68 | 17.73 | 626,827 | -0.26(-1.45%) |
Nov 03, 2015 | 17.95 | 18.09 | 17.89 | 17.99 | 941,622 | -0.01(-0.06%) |
Nov 02, 2015 | 17.96 | 18.06 | 17.85 | 18.00 | 581,709 | +0.14(+0.78%) |
Oct 30, 2015 | 17.78 | 17.94 | 17.53 | 17.86 | 833,701 | +0.05(+0.28%) |
Oct 29, 2015 | 18.00 | 18.23 | 17.73 | 17.81 | 1,108,214 | -0.19(-1.06%) |
Oct 28, 2015 | 17.58 | 18.06 | 17.50 | 18.00 | 963,246 | +0.42(+2.39%) |
Oct 27, 2015 | 17.70 | 17.99 | 17.50 | 17.58 | 764,727 | -0.28(-1.57%) |
Oct 26, 2015 | 17.44 | 17.93 | 17.32 | 17.86 | 990,599 | +0.33(+1.88%) |
Oct 23, 2015 | 17.02 | 17.62 | 16.59 | 17.53 | 1,413,075 | +0.76(+4.53%) |
Oct 22, 2015 | 17.73 | 18.05 | 16.43 | 16.77 | 2,236,410 | -0.10(-0.59%) |
Oct 21, 2015 | 17.65 | 17.92 | 16.64 | 16.87 | 2,964,670 | -0.84(-4.74%) |
Oct 20, 2015 | 17.90 | 17.99 | 17.43 | 17.71 | 973,723 | -0.13(-0.73%) |
Oct 19, 2015 | 17.86 | 18.01 | 17.72 | 17.84 | 1,075,853 | -0.15(-0.83%) |
Oct 16, 2015 | 18.45 | 18.68 | 17.71 | 17.99 | 2,376,354 | -0.45(-2.44%) |
Oct 15, 2015 | 18.71 | 18.88 | 18.32 | 18.44 | 1,382,160 | -0.12(-0.65%) |
Oct 14, 2015 | 18.84 | 19.05 | 18.55 | 18.56 | 827,372 | -0.19(-1.01%) |
Oct 13, 2015 | 18.72 | 18.91 | 18.59 | 18.75 | 744,270 | +0.00(+0.00%) |
Oct 12, 2015 | 18.75 | 18.96 | 18.65 | 18.75 | 458,547 | -0.05(-0.27%) |
Oct 09, 2015 | 18.78 | 18.84 | 18.46 | 18.80 | 899,401 | +0.06(+0.32%) |
Oct 08, 2015 | 18.60 | 18.92 | 18.38 | 18.74 | 1,649,020 | +0.17(+0.92%) |
Oct 07, 2015 | 17.98 | 18.63 | 17.85 | 18.57 | 1,304,415 | +0.72(+4.03%) |
Oct 06, 2015 | 18.13 | 18.13 | 17.77 | 17.85 | 616,428 | -0.26(-1.44%) |
Oct 05, 2015 | 17.69 | 18.17 | 17.51 | 18.11 | 1,011,684 | +0.62(+3.54%) |
Oct 02, 2015 | 17.23 | 17.51 | 16.85 | 17.49 | 599,476 | +0.20(+1.16%) |
Oct 01, 2015 | 16.87 | 17.30 | 16.69 | 17.29 | 1,032,865 | +0.51(+3.04%) |
Sep 30, 2015 | 16.31 | 16.87 | 16.01 | 16.78 | 1,214,230 | +0.74(+4.61%) |
Sep 29, 2015 | 16.35 | 16.41 | 15.90 | 16.04 | 840,838 | -0.27(-1.66%) |
Sep 28, 2015 | 16.90 | 17.09 | 16.29 | 16.31 | 812,108 | -0.64(-3.78%) |
Sep 25, 2015 | 17.30 | 17.85 | 16.89 | 16.95 | 823,042 | -0.16(-0.94%) |
Sep 24, 2015 | 17.06 | 17.27 | 16.84 | 17.11 | 517,029 | -0.03(-0.18%) |
Sep 23, 2015 | 17.39 | 17.47 | 17.08 | 17.14 | 552,876 | -0.18(-1.04%) |
Sep 22, 2015 | 17.54 | 17.79 | 17.25 | 17.32 | 1,230,265 | -0.44(-2.48%) |
Sep 21, 2015 | 17.75 | 17.96 | 17.49 | 17.76 | 614,738 | +0.18(+1.02%) |
Sep 18, 2015 | 17.88 | 18.04 | 17.53 | 17.58 | 863,429 | -0.55(-3.03%) |
Sep 17, 2015 | 18.02 | 18.25 | 17.81 | 18.13 | 1,130,620 | +0.12(+0.67%) |
Sep 16, 2015 | 17.84 | 18.08 | 17.72 | 18.01 | 815,254 | +0.16(+0.90%) |
Sep 15, 2015 | 17.82 | 18.06 | 17.62 | 17.85 | 797,890 | +0.10(+0.56%) |
Sep 14, 2015 | 17.84 | 17.89 | 17.66 | 17.75 | 440,471 | -0.07(-0.39%) |
Sep 11, 2015 | 17.47 | 17.90 | 17.47 | 17.82 | 540,189 | +0.20(+1.14%) |
Sep 10, 2015 | 17.53 | 17.91 | 17.25 | 17.62 | 1,268,364 | +0.00(+0.00%) |
Sep 09, 2015 | 18.47 | 18.47 | 17.61 | 17.62 | 1,046,551 | -0.66(-3.64%) |
Sep 08, 2015 | 18.36 | 18.40 | 18.11 | 18.29 | 725,593 | +0.11(+0.58%) |
Sep 04, 2015 | 18.01 | 18.18 | 18.18 | 18.18 | 456,800 | -0.08(-0.44%) |
Sep 03, 2015 | 18.06 | 18.56 | 18.06 | 18.26 | 696,014 | +0.20(+1.11%) |
Sep 02, 2015 | 17.85 | 18.10 | 17.65 | 18.06 | 756,309 | +0.37(+2.09%) |
Sep 01, 2015 | 17.78 | 18.23 | 17.60 | 17.69 | 834,479 | -0.47(-2.59%) |
Aug 31, 2015 | 18.26 | 18.43 | 17.98 | 18.16 | 891,802 | -0.27(-1.47%) |
Aug 28, 2015 | 18.08 | 18.59 | 18.01 | 18.43 | 1,074,763 | +0.35(+1.94%) |
Aug 27, 2015 | 17.83 | 18.32 | 17.71 | 18.08 | 980,069 | +0.40(+2.26%) |
Aug 26, 2015 | 17.71 | 17.76 | 17.28 | 17.68 | 976,428 | +0.35(+2.02%) |
Aug 25, 2015 | 17.71 | 17.91 | 17.27 | 17.33 | 1,354,111 | +0.13(+0.76%) |
Aug 24, 2015 | 16.57 | 17.61 | 16.05 | 17.20 | 2,267,482 | -0.49(-2.77%) |
Aug 21, 2015 | 17.45 | 17.87 | 17.08 | 17.69 | 1,515,563 | -0.12(-0.67%) |
Aug 20, 2015 | 18.23 | 18.43 | 17.56 | 17.81 | 1,538,464 | -0.54(-2.94%) |
Aug 19, 2015 | 18.56 | 18.56 | 18.24 | 18.35 | 701,011 | -0.33(-1.77%) |
Aug 18, 2015 | 18.61 | 18.78 | 18.48 | 18.68 | 887,683 | -0.02(-0.11%) |
Aug 17, 2015 | 18.61 | 18.83 | 18.50 | 18.70 | 1,292,190 | +0.09(+0.48%) |
Aug 14, 2015 | 18.69 | 18.78 | 18.40 | 18.61 | 616,211 | -0.13(-0.69%) |
Aug 13, 2015 | 18.73 | 19.13 | 18.54 | 18.74 | 641,590 | +0.10(+0.54%) |
Aug 12, 2015 | 18.54 | 18.74 | 18.20 | 18.64 | 852,225 | -0.16(-0.85%) |
Aug 11, 2015 | 18.80 | 19.06 | 18.47 | 18.80 | 554,388 | -0.06(-0.32%) |
Aug 10, 2015 | 19.15 | 19.27 | 18.79 | 18.86 | 732,276 | -0.13(-0.68%) |
Aug 07, 2015 | 18.91 | 19.05 | 18.74 | 18.99 | 427,982 | -0.03(-0.16%) |
Aug 06, 2015 | 19.17 | 19.34 | 18.73 | 19.02 | 607,667 | -0.17(-0.89%) |
Aug 05, 2015 | 19.36 | 19.57 | 19.06 | 19.19 | 704,751 | -0.09(-0.47%) |
Aug 04, 2015 | 19.32 | 19.59 | 19.21 | 19.28 | 536,914 | -0.06(-0.31%) |
Aug 03, 2015 | 19.16 | 19.42 | 19.07 | 19.34 | 619,038 | +0.26(+1.36%) |
Jul 31, 2015 | 18.97 | 19.40 | 18.91 | 19.08 | 890,929 | +0.20(+1.06%) |
Jul 30, 2015 | 18.57 | 19.12 | 18.34 | 18.88 | 845,591 | +0.30(+1.61%) |
Jul 29, 2015 | 18.71 | 18.86 | 18.33 | 18.58 | 829,310 | -0.10(-0.54%) |
Jul 28, 2015 | 18.76 | 19.11 | 18.55 | 18.68 | 895,372 | +0.02(+0.11%) |
Jul 27, 2015 | 18.65 | 19.07 | 18.52 | 18.66 | 1,150,102 | -0.21(-1.11%) |
Jul 24, 2015 | 19.09 | 19.53 | 18.64 | 18.87 | 1,284,073 | -0.17(-0.89%) |
Jul 23, 2015 | 20.04 | 20.23 | 18.88 | 19.04 | 1,653,498 | -0.20(-1.04%) |
Jul 22, 2015 | 19.14 | 19.46 | 19.11 | 19.24 | 723,540 | +0.04(+0.21%) |
Jul 21, 2015 | 19.19 | 19.33 | 19.03 | 19.20 | 511,453 | +0.21(+1.11%) |
Jul 20, 2015 | 19.32 | 19.32 | 18.97 | 18.99 | 340,446 | -0.11(-0.58%) |
Jul 17, 2015 | 19.11 | 19.25 | 18.85 | 19.10 | 485,840 | -0.06(-0.31%) |
Jul 16, 2015 | 19.26 | 19.35 | 19.04 | 19.16 | 799,715 | +0.04(+0.21%) |
Jul 15, 2015 | 19.43 | 19.55 | 19.10 | 19.12 | 527,234 | -0.38(-1.95%) |
Jul 14, 2015 | 19.09 | 19.69 | 18.84 | 19.50 | 2,253,439 | +0.60(+3.17%) |
Jul 13, 2015 | 18.93 | 19.01 | 18.82 | 18.90 | 666,567 | +0.18(+0.96%) |
Jul 10, 2015 | 18.53 | 18.74 | 18.40 | 18.72 | 435,492 | +0.41(+2.24%) |
Jul 09, 2015 | 18.42 | 18.73 | 18.22 | 18.31 | 652,050 | +0.09(+0.49%) |
Jul 08, 2015 | 18.43 | 18.69 | 18.07 | 18.22 | 836,274 | -0.39(-2.10%) |
Jul 07, 2015 | 18.34 | 18.62 | 18.02 | 18.61 | 1,053,214 | +0.27(+1.47%) |
Jul 06, 2015 | 18.26 | 18.58 | 18.13 | 18.34 | 1,236,340 | -0.01(-0.05%) |
Jul 02, 2015 | 18.52 | 18.35 | 18.35 | 18.35 | 1,260,200 | -0.14(-0.76%) |
Jul 01, 2015 | 18.55 | 18.55 | 18.29 | 18.49 | 819,051 | +0.14(+0.76%) |
Jun 30, 2015 | 18.37 | 18.59 | 17.98 | 18.35 | 1,296,580 | +0.15(+0.82%) |
Jun 29, 2015 | 18.53 | 18.80 | 18.09 | 18.20 | 2,093,782 | -0.46(-2.47%) |
Jun 26, 2015 | 18.26 | 18.66 | 18.11 | 18.66 | 1,808,212 | +0.45(+2.47%) |
Jun 25, 2015 | 18.03 | 18.23 | 18.02 | 18.21 | 907,164 | +0.19(+1.05%) |
Jun 24, 2015 | 18.11 | 18.11 | 17.89 | 18.02 | 886,957 | -0.09(-0.50%) |
Jun 23, 2015 | 18.11 | 18.16 | 17.82 | 18.11 | 726,055 | +0.01(+0.06%) |
Jun 22, 2015 | 18.13 | 18.33 | 17.88 | 18.10 | 767,751 | +0.02(+0.11%) |
Jun 19, 2015 | 18.16 | 18.33 | 17.86 | 18.08 | 1,635,156 | -0.08(-0.44%) |
Jun 18, 2015 | 18.04 | 18.34 | 18.02 | 18.16 | 742,438 | +0.12(+0.67%) |
Jun 17, 2015 | 17.88 | 18.07 | 17.83 | 18.04 | 995,337 | +0.18(+1.01%) |
Jun 16, 2015 | 17.75 | 18.02 | 17.63 | 17.86 | 813,612 | +0.09(+0.51%) |
Jun 15, 2015 | 17.46 | 17.92 | 17.38 | 17.77 | 905,089 | +0.23(+1.31%) |
Jun 12, 2015 | 17.68 | 17.78 | 17.52 | 17.54 | 709,642 | -0.19(-1.07%) |
Jun 11, 2015 | 17.62 | 17.95 | 17.37 | 17.73 | 1,065,976 | +0.12(+0.68%) |
Jun 10, 2015 | 16.83 | 17.77 | 16.72 | 17.61 | 1,764,119 | +0.83(+4.95%) |
Jun 09, 2015 | 16.59 | 16.85 | 16.55 | 16.78 | 680,428 | +0.15(+0.90%) |
Jun 08, 2015 | 16.75 | 16.87 | 16.55 | 16.63 | 592,656 | -0.21(-1.25%) |
Jun 05, 2015 | 16.48 | 16.87 | 16.33 | 16.84 | 580,204 | +0.34(+2.06%) |
Jun 04, 2015 | 16.55 | 16.77 | 16.49 | 16.50 | 547,721 | -0.05(-0.30%) |
Jun 03, 2015 | 16.65 | 16.85 | 16.35 | 16.55 | 763,974 | -0.04(-0.24%) |
Jun 02, 2015 | 16.53 | 16.75 | 16.45 | 16.59 | 1,100,667 | +0.00(+0.00%) |
Jun 01, 2015 | 16.61 | 16.70 | 16.34 | 16.59 | 804,152 | -0.04(-0.24%) |
May 29, 2015 | 16.73 | 16.89 | 16.46 | 16.63 | 511,093 | -0.13(-0.78%) |
May 28, 2015 | 16.75 | 16.86 | 16.64 | 16.76 | 425,239 | -0.02(-0.12%) |
May 27, 2015 | 16.50 | 16.80 | 16.40 | 16.78 | 650,209 | +0.28(+1.70%) |
May 26, 2015 | 16.71 | 16.76 | 16.41 | 16.50 | 837,186 | -0.29(-1.73%) |
May 22, 2015 | 16.97 | 16.79 | 16.79 | 16.79 | 635,100 | -0.23(-1.35%) |
May 21, 2015 | 16.81 | 17.11 | 16.71 | 17.02 | 738,484 | +0.15(+0.89%) |
May 20, 2015 | 16.83 | 17.09 | 16.62 | 16.87 | 842,029 | +0.10(+0.60%) |
May 19, 2015 | 16.77 | 16.92 | 16.63 | 16.77 | 722,467 | +0.00(+0.03%) |
May 18, 2015 | 17.03 | 17.12 | 16.56 | 16.77 | 927,811 | +0.18(+1.05%) |
May 15, 2015 | 16.55 | 16.83 | 16.46 | 16.59 | 625,476 | +0.08(+0.48%) |
May 14, 2015 | 16.33 | 16.62 | 16.23 | 16.51 | 534,785 | +0.23(+1.41%) |
May 13, 2015 | 16.37 | 16.60 | 16.14 | 16.28 | 613,891 | -0.11(-0.67%) |
May 12, 2015 | 16.00 | 16.60 | 15.81 | 16.39 | 1,223,083 | +0.49(+3.08%) |
May 11, 2015 | 15.86 | 16.04 | 15.76 | 15.90 | 508,765 | +0.02(+0.13%) |
May 08, 2015 | 16.15 | 16.22 | 15.50 | 15.88 | 814,380 | -0.11(-0.69%) |
May 07, 2015 | 15.91 | 16.11 | 15.78 | 15.99 | 627,736 | +0.10(+0.63%) |
May 06, 2015 | 16.05 | 16.07 | 15.75 | 15.89 | 434,733 | -0.06(-0.38%) |
May 05, 2015 | 16.33 | 16.34 | 15.88 | 15.95 | 684,950 | -0.36(-2.21%) |
May 04, 2015 | 16.03 | 16.50 | 15.76 | 16.31 | 723,247 | +0.16(+0.99%) |
May 01, 2015 | 16.18 | 16.33 | 15.90 | 16.15 | 563,383 | +0.07(+0.44%) |
Apr 30, 2015 | 16.14 | 16.14 | 15.65 | 16.08 | 1,052,287 | -0.03(-0.19%) |
Apr 29, 2015 | 16.57 | 16.89 | 15.96 | 16.11 | 1,667,245 | -0.66(-3.94%) |
Apr 28, 2015 | 16.68 | 16.90 | 16.53 | 16.77 | 802,328 | +0.02(+0.12%) |
Apr 27, 2015 | 17.00 | 17.22 | 16.56 | 16.75 | 1,141,411 | -0.20(-1.18%) |
Apr 24, 2015 | 16.64 | 17.10 | 16.47 | 16.95 | 1,213,072 | +0.27(+1.62%) |
Apr 23, 2015 | 16.70 | 16.92 | 15.45 | 16.68 | 1,739,683 | +0.24(+1.46%) |
Apr 22, 2015 | 16.04 | 16.45 | 15.96 | 16.44 | 1,802,570 | +0.40(+2.49%) |
Apr 21, 2015 | 15.99 | 16.07 | 15.83 | 16.04 | 1,063,519 | +0.04(+0.25%) |
Apr 20, 2015 | 16.09 | 16.12 | 15.84 | 16.00 | 1,229,550 | +0.00(+0.00%) |
Apr 17, 2015 | 16.07 | 16.19 | 15.78 | 16.00 | 2,483,815 | +0.30(+1.91%) |
Apr 16, 2015 | 15.32 | 15.71 | 15.20 | 15.70 | 1,236,698 | +0.40(+2.61%) |
Apr 15, 2015 | 14.96 | 15.35 | 14.79 | 15.30 | 1,253,605 | +0.48(+3.24%) |
Apr 14, 2015 | 15.22 | 15.27 | 14.78 | 14.82 | 784,299 | -0.44(-2.88%) |
Apr 13, 2015 | 15.31 | 15.38 | 15.13 | 15.26 | 588,703 | -0.09(-0.59%) |
Apr 10, 2015 | 15.22 | 15.40 | 14.99 | 15.35 | 1,445,398 | +0.18(+1.19%) |
Apr 09, 2015 | 15.63 | 15.66 | 15.09 | 15.17 | 728,582 | -0.42(-2.69%) |
Apr 08, 2015 | 15.00 | 15.65 | 14.86 | 15.59 | 1,199,937 | +0.67(+4.49%) |
Apr 07, 2015 | 15.48 | 15.55 | 14.91 | 14.92 | 1,635,500 | -0.53(-3.43%) |
Apr 06, 2015 | 15.63 | 15.84 | 15.43 | 15.45 | 740,730 | -0.22(-1.40%) |
Apr 02, 2015 | 15.58 | 15.67 | 15.67 | 15.67 | 719,700 | +0.11(+0.71%) |
Apr 01, 2015 | 15.69 | 15.69 | 15.24 | 15.56 | 1,397,182 | -0.10(-0.64%) |
Mar 31, 2015 | 15.27 | 15.86 | 15.10 | 15.66 | 1,652,448 | +0.34(+2.22%) |
Mar 30, 2015 | 15.56 | 15.73 | 15.24 | 15.32 | 1,073,820 | -0.21(-1.35%) |
Mar 27, 2015 | 15.53 | 15.59 | 15.21 | 15.53 | 1,259,391 | +0.03(+0.19%) |
Mar 26, 2015 | 15.51 | 15.65 | 15.44 | 15.50 | 754,416 | -0.12(-0.77%) |
Mar 25, 2015 | 16.16 | 16.28 | 15.60 | 15.62 | 1,220,756 | -0.49(-3.04%) |
Mar 24, 2015 | 15.74 | 16.25 | 15.73 | 16.11 | 1,131,602 | +0.38(+2.42%) |
Mar 23, 2015 | 15.47 | 16.05 | 15.47 | 15.73 | 1,497,285 | +0.22(+1.42%) |
Mar 20, 2015 | 16.15 | 16.20 | 15.51 | 15.51 | 2,125,786 | -0.53(-3.30%) |
Mar 19, 2015 | 16.19 | 16.41 | 15.85 | 16.04 | 1,229,419 | -0.25(-1.53%) |
Mar 18, 2015 | 16.30 | 16.56 | 16.25 | 16.29 | 1,999,865 | -0.09(-0.55%) |
Mar 17, 2015 | 16.39 | 16.58 | 16.16 | 16.38 | 961,740 | +0.02(+0.12%) |
Mar 16, 2015 | 16.42 | 16.58 | 16.16 | 16.36 | 814,308 | +0.05(+0.31%) |
Mar 13, 2015 | 16.21 | 16.55 | 16.13 | 16.31 | 1,051,758 | +0.11(+0.68%) |
Mar 12, 2015 | 15.82 | 16.28 | 15.76 | 16.20 | 813,495 | +0.44(+2.79%) |
Mar 11, 2015 | 16.31 | 16.35 | 15.64 | 15.76 | 791,554 | -0.50(-3.08%) |
Mar 10, 2015 | 15.97 | 16.35 | 15.97 | 16.26 | 1,201,252 | +0.03(+0.18%) |
Mar 09, 2015 | 16.03 | 16.36 | 15.99 | 16.23 | 1,889,548 | +0.30(+1.88%) |
Mar 06, 2015 | 16.17 | 16.18 | 15.81 | 15.93 | 860,258 | -0.36(-2.21%) |
Mar 05, 2015 | 16.38 | 16.38 | 16.04 | 16.29 | 672,989 | +0.16(+0.99%) |
Mar 04, 2015 | 16.43 | 16.50 | 16.04 | 16.13 | 946,327 | -0.37(-2.24%) |
Mar 03, 2015 | 16.80 | 16.90 | 16.37 | 16.50 | 1,287,539 | -0.34(-2.02%) |
Mar 02, 2015 | 16.25 | 17.00 | 16.25 | 16.84 | 1,344,938 | +0.55(+3.38%) |
Feb 27, 2015 | 16.29 | 16.40 | 16.07 | 16.29 | 1,208,791 | -0.01(-0.06%) |
Feb 26, 2015 | 16.40 | 16.68 | 16.16 | 16.30 | 1,413,528 | -0.15(-0.91%) |
Feb 25, 2015 | 16.25 | 16.60 | 16.16 | 16.45 | 1,104,052 | +0.18(+1.11%) |
Feb 24, 2015 | 16.45 | 16.54 | 16.12 | 16.27 | 1,483,574 | -0.30(-1.81%) |
Feb 23, 2015 | 16.91 | 16.92 | 16.36 | 16.57 | 1,690,659 | +0.18(+1.10%) |
Feb 20, 2015 | 16.65 | 16.70 | 16.36 | 16.39 | 1,188,101 | -0.30(-1.80%) |
Feb 19, 2015 | 16.80 | 16.86 | 16.66 | 16.69 | 2,540,024 | -0.08(-0.51%) |
Feb 18, 2015 | 16.51 | 16.87 | 16.51 | 16.77 | 1,354,858 | +0.16(+0.99%) |
Feb 17, 2015 | 16.58 | 16.82 | 16.53 | 16.61 | 844,395 | -0.01(-0.06%) |
Feb 13, 2015 | 16.80 | 16.62 | 16.62 | 16.62 | 1,123,500 | -0.21(-1.25%) |
Feb 12, 2015 | 16.74 | 17.06 | 16.61 | 16.83 | 1,993,066 | +0.14(+0.84%) |
Feb 11, 2015 | 16.44 | 16.73 | 16.40 | 16.69 | 2,490,859 | +0.19(+1.15%) |
Feb 10, 2015 | 16.36 | 16.58 | 16.25 | 16.50 | 1,158,492 | +0.30(+1.85%) |
Feb 09, 2015 | 15.75 | 16.23 | 15.55 | 16.20 | 1,897,366 | +0.43(+2.76%) |
Feb 06, 2015 | 16.04 | 16.13 | 15.71 | 15.77 | 980,299 | -0.21(-1.35%) |
Feb 05, 2015 | 15.78 | 16.10 | 15.68 | 15.98 | 761,472 | +0.28(+1.78%) |
Feb 04, 2015 | 15.66 | 15.85 | 15.49 | 15.70 | 1,412,129 | +0.00(+0.00%) |
Feb 03, 2015 | 15.57 | 15.82 | 15.07 | 15.70 | 1,423,221 | +0.42(+2.75%) |
Feb 02, 2015 | 13.34 | 15.31 | 13.34 | 15.28 | 1,116,115 | +0.31(+2.07%) |
Jan 30, 2015 | 15.56 | 15.86 | 14.91 | 14.97 | 2,037,494 | -0.64(-4.10%) |
Jan 29, 2015 | 15.72 | 16.25 | 15.12 | 15.61 | 4,237,722 | +0.35(+2.29%) |
Jan 28, 2015 | 15.45 | 15.46 | 15.15 | 15.26 | 2,052,807 | -0.05(-0.33%) |
Jan 27, 2015 | 15.40 | 15.61 | 15.28 | 15.31 | 1,072,871 | -0.31(-1.98%) |
Jan 26, 2015 | 15.47 | 15.62 | 15.33 | 15.62 | 1,798,371 | +0.30(+1.96%) |
Jan 23, 2015 | 15.40 | 15.61 | 15.23 | 15.32 | 1,147,414 | -0.13(-0.84%) |
Jan 22, 2015 | 15.66 | 15.73 | 15.21 | 15.45 | 2,141,259 | -0.14(-0.90%) |
Jan 21, 2015 | 15.28 | 15.65 | 15.05 | 15.59 | 2,402,887 | +0.48(+3.18%) |
Jan 20, 2015 | 15.21 | 15.38 | 15.02 | 15.11 | 2,274,998 | +0.01(+0.07%) |
Jan 16, 2015 | 15.14 | 15.49 | 15.03 | 15.10 | 1,780,041 | -0.09(-0.59%) |
Jan 15, 2015 | 15.40 | 15.46 | 15.08 | 15.19 | 1,729,442 | -0.23(-1.49%) |
Jan 14, 2015 | 14.54 | 15.43 | 14.35 | 15.42 | 1,201,444 | +0.75(+5.11%) |
Jan 13, 2015 | 14.87 | 15.14 | 14.52 | 14.67 | 1,116,297 | +0.12(+0.82%) |
Jan 12, 2015 | 14.51 | 14.82 | 14.28 | 14.55 | 778,503 | +0.07(+0.48%) |
Jan 09, 2015 | 14.50 | 14.88 | 14.28 | 14.48 | 1,449,621 | -0.04(-0.28%) |
Jan 08, 2015 | 14.44 | 15.07 | 14.41 | 14.52 | 2,277,884 | +0.29(+2.04%) |
Jan 07, 2015 | 13.35 | 14.29 | 13.25 | 14.23 | 2,430,230 | +1.02(+7.72%) |
Jan 06, 2015 | 13.24 | 13.45 | 12.88 | 13.21 | 1,485,467 | +0.02(+0.15%) |
Jan 05, 2015 | 13.40 | 13.57 | 13.07 | 13.19 | 2,103,866 | -0.29(-2.15%) |