Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.43 | 15.60 | 15.16 | 15.29 | 321,556 | -0.26(-1.67%) |
Aug 28, 2015 | 15.50 | 15.60 | 15.31 | 15.55 | 324,242 | +0.01(+0.06%) |
Aug 27, 2015 | 15.40 | 15.60 | 15.06 | 15.54 | 616,875 | +0.34(+2.24%) |
Aug 26, 2015 | 15.66 | 15.66 | 14.62 | 15.20 | 1,323,841 | -0.10(-0.65%) |
Aug 25, 2015 | 15.36 | 15.59 | 14.80 | 15.30 | 1,432,583 | +0.47(+3.17%) |
Aug 24, 2015 | 14.89 | 15.35 | 14.61 | 14.83 | 1,430,791 | -0.35(-2.31%) |
Aug 21, 2015 | 15.06 | 15.69 | 15.02 | 15.18 | 1,374,788 | -0.31(-2.00%) |
Aug 20, 2015 | 15.64 | 15.84 | 15.39 | 15.49 | 910,004 | -0.31(-1.96%) |
Aug 19, 2015 | 15.92 | 16.16 | 15.66 | 15.80 | 923,757 | -0.17(-1.06%) |
Aug 18, 2015 | 16.36 | 16.45 | 15.94 | 15.97 | 733,059 | -0.31(-1.90%) |
Aug 17, 2015 | 16.42 | 16.54 | 15.94 | 16.28 | 811,239 | -0.14(-0.85%) |
Aug 14, 2015 | 16.43 | 16.60 | 16.25 | 16.42 | 368,042 | -0.09(-0.55%) |
Aug 13, 2015 | 16.89 | 16.90 | 16.27 | 16.51 | 522,390 | -0.30(-1.78%) |
Aug 12, 2015 | 16.77 | 16.88 | 16.32 | 16.81 | 924,753 | -0.02(-0.12%) |
Aug 11, 2015 | 16.93 | 17.06 | 16.58 | 16.83 | 1,127,142 | -0.27(-1.58%) |
Aug 10, 2015 | 17.14 | 17.43 | 16.98 | 17.10 | 811,628 | +0.11(+0.65%) |
Aug 07, 2015 | 16.78 | 17.30 | 16.56 | 16.99 | 1,383,744 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.43 | 16.55 | 16.84 | 1,609,203 | -0.50(-2.88%) |
Aug 05, 2015 | 17.75 | 18.24 | 17.16 | 17.34 | 1,346,888 | -0.78(-4.30%) |
Aug 04, 2015 | 18.57 | 19.72 | 17.78 | 18.12 | 2,641,679 | -2.41(-11.74%) |
Aug 03, 2015 | 20.06 | 20.85 | 19.58 | 20.53 | 2,385,599 | +0.32(+1.58%) |
Jul 31, 2015 | 20.08 | 20.37 | 19.87 | 20.21 | 842,991 | +0.09(+0.45%) |
Jul 30, 2015 | 20.24 | 20.37 | 20.01 | 20.12 | 397,689 | -0.22(-1.08%) |
Jul 29, 2015 | 20.52 | 20.89 | 20.19 | 20.34 | 509,465 | -0.27(-1.31%) |
Jul 28, 2015 | 20.31 | 20.71 | 19.83 | 20.61 | 295,309 | +0.41(+2.03%) |
Jul 27, 2015 | 20.27 | 20.58 | 19.94 | 20.20 | 562,655 | -0.21(-1.03%) |
Jul 24, 2015 | 20.77 | 21.09 | 20.19 | 20.41 | 567,602 | -0.50(-2.39%) |
Jul 23, 2015 | 21.66 | 21.89 | 20.83 | 20.91 | 777,353 | -0.65(-3.01%) |
Jul 22, 2015 | 21.35 | 21.70 | 21.33 | 21.56 | 244,014 | +0.07(+0.33%) |
Jul 21, 2015 | 21.61 | 21.95 | 21.39 | 21.49 | 417,822 | -0.13(-0.60%) |
Jul 20, 2015 | 21.69 | 21.74 | 21.39 | 21.62 | 376,779 | -0.08(-0.37%) |
Jul 17, 2015 | 21.54 | 21.89 | 21.50 | 21.70 | 451,630 | +0.25(+1.17%) |
Jul 16, 2015 | 21.34 | 22.17 | 21.30 | 21.45 | 406,700 | +0.20(+0.94%) |
Jul 15, 2015 | 21.54 | 22.05 | 20.64 | 21.25 | 536,993 | -0.32(-1.48%) |
Jul 14, 2015 | 21.44 | 22.37 | 21.19 | 21.57 | 600,751 | +0.18(+0.84%) |
Jul 13, 2015 | 21.17 | 21.48 | 19.77 | 21.39 | 410,265 | +0.20(+0.94%) |
Jul 10, 2015 | 20.69 | 21.43 | 20.56 | 21.19 | 440,737 | +0.70(+3.42%) |
Jul 09, 2015 | 20.30 | 20.58 | 20.28 | 20.49 | 336,841 | +0.45(+2.25%) |
Jul 08, 2015 | 20.26 | 20.51 | 19.89 | 20.04 | 432,392 | -0.36(-1.76%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.54 | 20.40 | 546,861 | -0.15(-0.73%) |
Jul 06, 2015 | 19.73 | 20.55 | 19.62 | 20.55 | 569,869 | +0.64(+3.21%) |
Jul 02, 2015 | 20.73 | 19.91 | 19.91 | 19.91 | 575,100 | -0.83(-4.00%) |
Jul 01, 2015 | 20.75 | 21.24 | 20.37 | 20.74 | 543,937 | +0.08(+0.39%) |
Jun 30, 2015 | 20.08 | 20.78 | 19.86 | 20.66 | 632,506 | +0.66(+3.30%) |
Jun 29, 2015 | 20.25 | 20.53 | 19.88 | 20.00 | 560,322 | -0.40(-1.96%) |
Jun 26, 2015 | 20.79 | 20.87 | 20.23 | 20.40 | 4,841,003 | -0.41(-1.97%) |
Jun 25, 2015 | 20.58 | 21.10 | 20.43 | 20.81 | 551,648 | +0.22(+1.07%) |
Jun 24, 2015 | 21.59 | 21.77 | 20.53 | 20.59 | 916,678 | -1.07(-4.94%) |
Jun 23, 2015 | 21.26 | 21.75 | 21.20 | 21.66 | 520,828 | +0.37(+1.74%) |
Jun 22, 2015 | 21.51 | 21.94 | 21.27 | 21.29 | 751,856 | -0.24(-1.11%) |
Jun 19, 2015 | 21.59 | 21.96 | 21.36 | 21.53 | 732,289 | -0.15(-0.69%) |
Jun 18, 2015 | 21.07 | 21.70 | 20.94 | 21.68 | 331,329 | +0.61(+2.90%) |
Jun 17, 2015 | 20.94 | 21.39 | 20.94 | 21.07 | 403,318 | +0.16(+0.77%) |
Jun 16, 2015 | 20.95 | 21.12 | 20.47 | 20.91 | 469,432 | -0.02(-0.10%) |
Jun 15, 2015 | 20.40 | 20.96 | 19.78 | 20.93 | 560,447 | +0.45(+2.20%) |
Jun 12, 2015 | 20.85 | 20.96 | 20.46 | 20.48 | 240,003 | -0.44(-2.10%) |
Jun 11, 2015 | 20.89 | 21.28 | 20.77 | 20.92 | 315,167 | +0.13(+0.63%) |
Jun 10, 2015 | 20.71 | 21.15 | 20.64 | 20.79 | 566,985 | +0.06(+0.29%) |
Jun 09, 2015 | 20.40 | 20.77 | 20.17 | 20.73 | 477,400 | +0.35(+1.72%) |
Jun 08, 2015 | 20.24 | 20.50 | 20.07 | 20.38 | 498,606 | +0.13(+0.64%) |
Jun 05, 2015 | 20.38 | 20.47 | 20.16 | 20.25 | 450,092 | -0.15(-0.74%) |
Jun 04, 2015 | 20.35 | 20.46 | 20.14 | 20.40 | 509,473 | -0.09(-0.44%) |
Jun 03, 2015 | 20.49 | 20.60 | 20.32 | 20.49 | 542,061 | +0.09(+0.44%) |
Jun 02, 2015 | 19.86 | 20.70 | 19.70 | 20.40 | 864,343 | +0.36(+1.80%) |
Jun 01, 2015 | 20.37 | 20.37 | 19.97 | 20.04 | 538,511 | -0.29(-1.43%) |
May 29, 2015 | 20.48 | 20.50 | 20.14 | 20.33 | 748,540 | -0.21(-1.02%) |
May 28, 2015 | 20.41 | 20.58 | 20.18 | 20.54 | 452,358 | +0.05(+0.24%) |
May 27, 2015 | 20.43 | 20.71 | 20.28 | 20.49 | 447,823 | +0.11(+0.54%) |
May 26, 2015 | 20.66 | 20.80 | 20.29 | 20.38 | 407,107 | -0.42(-2.02%) |
May 22, 2015 | 21.05 | 20.80 | 20.80 | 20.80 | 604,500 | -0.26(-1.23%) |
May 21, 2015 | 21.42 | 21.46 | 21.03 | 21.06 | 331,140 | -0.35(-1.63%) |
May 20, 2015 | 21.68 | 21.70 | 21.37 | 21.41 | 542,627 | -0.20(-0.93%) |
May 19, 2015 | 21.00 | 21.61 | 20.96 | 21.61 | 404,799 | +0.58(+2.76%) |
May 18, 2015 | 20.76 | 21.10 | 20.49 | 21.03 | 515,783 | +0.13(+0.62%) |
May 15, 2015 | 20.93 | 21.07 | 20.54 | 20.90 | 725,659 | -0.06(-0.29%) |
May 14, 2015 | 20.77 | 20.96 | 20.58 | 20.96 | 564,259 | +0.21(+1.01%) |
May 13, 2015 | 21.03 | 21.07 | 20.56 | 20.75 | 512,926 | -0.27(-1.28%) |
May 12, 2015 | 20.42 | 21.06 | 20.12 | 21.02 | 983,188 | +0.45(+2.19%) |
May 11, 2015 | 20.89 | 21.19 | 20.54 | 20.57 | 818,615 | -0.39(-1.86%) |
May 08, 2015 | 21.18 | 21.41 | 20.83 | 20.96 | 1,197,657 | +0.03(+0.14%) |
May 07, 2015 | 20.07 | 21.79 | 20.03 | 20.93 | 1,628,904 | +0.90(+4.49%) |
May 06, 2015 | 20.00 | 20.48 | 19.48 | 20.03 | 1,084,301 | +0.49(+2.51%) |
May 05, 2015 | 19.40 | 22.65 | 18.66 | 19.54 | 1,998,850 | -0.47(-2.35%) |
May 04, 2015 | 19.08 | 20.76 | 18.86 | 20.01 | 2,100,530 | +0.83(+4.33%) |
May 01, 2015 | 18.25 | 19.43 | 18.21 | 19.18 | 2,894,228 | +0.84(+4.58%) |
Apr 30, 2015 | 18.13 | 19.00 | 18.01 | 18.34 | 3,640,741 | +0.01(+0.05%) |
Apr 29, 2015 | 19.21 | 20.11 | 18.04 | 18.33 | 6,578,553 | -1.37(-6.95%) |
Apr 28, 2015 | 21.97 | 22.11 | 15.82 | 19.70 | 26,436,714 | -2.24(-10.21%) |
Apr 27, 2015 | 22.83 | 22.88 | 21.71 | 21.94 | 1,220,523 | -0.86(-3.77%) |
Apr 24, 2015 | 23.04 | 23.44 | 22.61 | 22.80 | 1,124,945 | -0.23(-1.00%) |
Apr 23, 2015 | 22.32 | 23.49 | 22.09 | 23.03 | 2,120,989 | +0.67(+3.00%) |
Apr 22, 2015 | 22.65 | 22.79 | 22.30 | 22.36 | 859,004 | -0.29(-1.28%) |
Apr 21, 2015 | 22.58 | 22.81 | 22.53 | 22.65 | 682,760 | +0.05(+0.22%) |
Apr 20, 2015 | 22.82 | 22.99 | 22.37 | 22.60 | 901,027 | -0.15(-0.66%) |
Apr 17, 2015 | 22.62 | 22.88 | 22.51 | 22.75 | 1,814,397 | -0.11(-0.48%) |
Apr 16, 2015 | 22.25 | 22.99 | 22.16 | 22.86 | 1,790,262 | +0.59(+2.65%) |
Apr 15, 2015 | 22.13 | 22.45 | 21.94 | 22.27 | 1,129,792 | +0.19(+0.86%) |
Apr 14, 2015 | 22.07 | 22.29 | 21.95 | 22.08 | 654,110 | +0.03(+0.14%) |
Apr 13, 2015 | 22.23 | 22.26 | 21.54 | 22.05 | 1,221,560 | -0.05(-0.23%) |
Apr 10, 2015 | 21.25 | 22.19 | 21.21 | 22.10 | 2,308,448 | +1.12(+5.34%) |
Apr 09, 2015 | 20.07 | 21.17 | 20.07 | 20.98 | 3,260,578 | +0.98(+4.90%) |
Apr 08, 2015 | 19.88 | 20.10 | 19.67 | 20.00 | 1,214,438 | +0.22(+1.11%) |
Apr 07, 2015 | 19.85 | 20.09 | 19.69 | 19.78 | 1,277,996 | -0.12(-0.60%) |
Apr 06, 2015 | 19.64 | 20.05 | 19.42 | 19.90 | 1,074,108 | +0.19(+0.96%) |
Apr 02, 2015 | 19.74 | 19.71 | 19.71 | 19.71 | 1,274,600 | +0.05(+0.25%) |
Apr 01, 2015 | 18.91 | 19.84 | 18.62 | 19.66 | 3,177,349 | +0.60(+3.15%) |
Mar 31, 2015 | 18.69 | 19.41 | 18.55 | 19.06 | 1,125,259 | +0.23(+1.22%) |
Mar 30, 2015 | 18.28 | 18.89 | 18.28 | 18.83 | 626,205 | +0.58(+3.18%) |
Mar 27, 2015 | 18.07 | 18.35 | 17.78 | 18.25 | 705,830 | +0.20(+1.11%) |
Mar 26, 2015 | 17.90 | 18.15 | 17.71 | 18.05 | 454,345 | +0.01(+0.06%) |
Mar 25, 2015 | 18.62 | 18.75 | 17.74 | 18.04 | 559,580 | -0.60(-3.22%) |
Mar 24, 2015 | 18.76 | 19.04 | 18.56 | 18.64 | 574,521 | -0.11(-0.59%) |
Mar 23, 2015 | 19.13 | 19.13 | 18.50 | 18.75 | 555,505 | -0.35(-1.83%) |
Mar 20, 2015 | 19.65 | 19.87 | 19.10 | 19.10 | 2,071,420 | -0.57(-2.90%) |
Mar 19, 2015 | 18.70 | 19.75 | 18.70 | 19.67 | 1,436,129 | +0.83(+4.41%) |
Mar 18, 2015 | 18.51 | 18.85 | 18.45 | 18.84 | 414,944 | +0.18(+0.96%) |
Mar 17, 2015 | 17.82 | 18.68 | 17.70 | 18.66 | 1,119,654 | +0.68(+3.78%) |
Mar 16, 2015 | 18.17 | 18.24 | 17.72 | 17.98 | 588,709 | -0.02(-0.11%) |
Mar 13, 2015 | 18.58 | 18.79 | 17.81 | 18.00 | 1,225,906 | -0.54(-2.91%) |
Mar 12, 2015 | 18.35 | 18.60 | 17.95 | 18.54 | 870,071 | +0.43(+2.37%) |
Mar 11, 2015 | 19.26 | 19.41 | 17.70 | 18.11 | 1,259,032 | -1.08(-5.63%) |
Mar 10, 2015 | 19.09 | 19.66 | 18.22 | 19.19 | 1,337,706 | -0.18(-0.93%) |
Mar 09, 2015 | 19.25 | 19.39 | 18.79 | 19.37 | 490,126 | +0.17(+0.89%) |
Mar 06, 2015 | 19.20 | 19.28 | 18.95 | 19.20 | 3,423,979 | -0.34(-1.74%) |
Mar 05, 2015 | 19.45 | 19.88 | 19.38 | 19.54 | 375,377 | +0.15(+0.77%) |
Mar 04, 2015 | 19.12 | 19.85 | 19.10 | 19.39 | 454,983 | +0.22(+1.15%) |
Mar 03, 2015 | 19.25 | 19.49 | 18.75 | 19.17 | 265,895 | -0.11(-0.57%) |
Mar 02, 2015 | 18.55 | 19.36 | 18.20 | 19.28 | 707,795 | +0.66(+3.54%) |
Feb 27, 2015 | 19.06 | 19.42 | 18.60 | 18.62 | 228,960 | -0.38(-2.00%) |
Feb 26, 2015 | 19.44 | 19.47 | 18.81 | 19.00 | 441,779 | -0.47(-2.41%) |
Feb 25, 2015 | 19.25 | 19.80 | 19.25 | 19.47 | 471,004 | +0.27(+1.41%) |
Feb 24, 2015 | 19.77 | 20.21 | 18.42 | 19.20 | 1,391,455 | +0.11(+0.58%) |
Feb 23, 2015 | 20.15 | 20.45 | 19.03 | 19.09 | 665,852 | -0.80(-4.02%) |
Feb 20, 2015 | 19.87 | 20.37 | 19.70 | 19.89 | 1,142,968 | +0.08(+0.40%) |
Feb 19, 2015 | 19.74 | 19.98 | 19.46 | 19.81 | 529,716 | +0.07(+0.35%) |
Feb 18, 2015 | 19.49 | 20.04 | 19.28 | 19.74 | 364,784 | +0.18(+0.92%) |
Feb 17, 2015 | 19.63 | 19.98 | 19.51 | 19.56 | 536,157 | +0.07(+0.36%) |
Feb 13, 2015 | 18.14 | 19.49 | 19.49 | 19.49 | 1,112,000 | +1.44(+7.98%) |
Feb 12, 2015 | 18.11 | 18.20 | 17.87 | 18.05 | 1,026,889 | +0.04(+0.22%) |
Feb 11, 2015 | 18.02 | 18.05 | 17.89 | 18.01 | 496,224 | -0.09(-0.50%) |
Feb 10, 2015 | 18.04 | 18.22 | 17.70 | 18.10 | 558,552 | +0.12(+0.67%) |
Feb 09, 2015 | 18.04 | 18.45 | 17.65 | 17.98 | 484,221 | -0.08(-0.44%) |
Feb 06, 2015 | 16.69 | 18.25 | 16.69 | 18.06 | 2,421,760 | +1.49(+8.99%) |
Feb 05, 2015 | 16.78 | 17.09 | 16.52 | 16.57 | 392,232 | -0.10(-0.60%) |
Feb 04, 2015 | 16.86 | 17.30 | 16.58 | 16.67 | 272,479 | -0.33(-1.94%) |
Feb 03, 2015 | 16.50 | 17.13 | 16.40 | 17.00 | 280,610 | +0.79(+4.87%) |
Feb 02, 2015 | 16.82 | 16.88 | 15.92 | 16.21 | 463,853 | -0.60(-3.57%) |
Jan 30, 2015 | 17.45 | 17.92 | 16.66 | 16.81 | 584,435 | -1.11(-6.19%) |
Jan 29, 2015 | 17.73 | 18.02 | 17.59 | 17.92 | 278,508 | +0.24(+1.36%) |
Jan 28, 2015 | 18.00 | 18.08 | 17.43 | 17.68 | 192,662 | -0.27(-1.50%) |
Jan 27, 2015 | 17.98 | 18.26 | 17.77 | 17.95 | 339,434 | -0.30(-1.64%) |
Jan 26, 2015 | 17.63 | 18.25 | 17.59 | 18.25 | 390,820 | +0.61(+3.46%) |
Jan 23, 2015 | 17.15 | 17.92 | 17.08 | 17.64 | 171,275 | +0.51(+2.98%) |
Jan 22, 2015 | 17.25 | 17.57 | 16.99 | 17.13 | 582,231 | -0.03(-0.17%) |
Jan 21, 2015 | 16.92 | 17.31 | 16.92 | 17.16 | 245,628 | +0.12(+0.70%) |
Jan 20, 2015 | 17.01 | 17.11 | 16.63 | 17.04 | 243,280 | -0.01(-0.06%) |
Jan 16, 2015 | 16.07 | 17.10 | 16.03 | 17.05 | 302,512 | +0.92(+5.70%) |
Jan 15, 2015 | 17.49 | 17.51 | 16.06 | 16.13 | 686,992 | -1.38(-7.88%) |
Jan 14, 2015 | 17.60 | 17.83 | 17.40 | 17.51 | 236,570 | -0.32(-1.79%) |
Jan 13, 2015 | 17.51 | 17.98 | 17.09 | 17.83 | 253,947 | +0.49(+2.83%) |
Jan 12, 2015 | 17.50 | 17.72 | 17.17 | 17.34 | 168,253 | -0.22(-1.25%) |
Jan 09, 2015 | 17.59 | 17.69 | 17.23 | 17.56 | 193,247 | +0.02(+0.11%) |
Jan 08, 2015 | 17.95 | 17.95 | 17.20 | 17.54 | 408,044 | -0.30(-1.68%) |
Jan 07, 2015 | 17.93 | 18.23 | 17.21 | 17.84 | 352,243 | -0.01(-0.06%) |
Jan 06, 2015 | 17.95 | 18.07 | 16.87 | 17.85 | 314,639 | -0.07(-0.39%) |
Jan 05, 2015 | 18.12 | 18.48 | 17.67 | 17.92 | 216,997 | -0.42(-2.29%) |
Jan 02, 2015 | 18.50 | 18.57 | 17.69 | 18.34 | 290,444 | -0.09(-0.49%) |
Dec 31, 2014 | 18.29 | 18.43 | 18.43 | 18.43 | 266,200 | +0.16(+0.88%) |
Dec 30, 2014 | 18.53 | 18.61 | 17.98 | 18.27 | 201,581 | -0.37(-1.98%) |
Dec 29, 2014 | 18.94 | 19.09 | 18.52 | 18.64 | 187,179 | -0.24(-1.27%) |
Dec 26, 2014 | 18.87 | 19.04 | 18.61 | 18.88 | 91,968 | +0.13(+0.69%) |
Dec 24, 2014 | 18.78 | 18.75 | 18.75 | 18.75 | 142,200 | +0.06(+0.32%) |
Dec 23, 2014 | 18.68 | 18.90 | 18.60 | 18.69 | 515,424 | +0.05(+0.27%) |
Dec 22, 2014 | 19.03 | 19.03 | 18.46 | 18.64 | 523,449 | -0.14(-0.75%) |
Dec 19, 2014 | 17.76 | 18.85 | 17.68 | 18.78 | 1,139,493 | +0.98(+5.51%) |
Dec 18, 2014 | 16.94 | 17.84 | 16.72 | 17.80 | 936,098 | +1.06(+6.33%) |
Dec 17, 2014 | 16.17 | 16.88 | 16.01 | 16.74 | 416,692 | +0.57(+3.53%) |
Dec 16, 2014 | 15.96 | 16.50 | 15.88 | 16.17 | 328,406 | +0.13(+0.81%) |
Dec 15, 2014 | 15.78 | 16.29 | 15.72 | 16.04 | 412,307 | +0.29(+1.84%) |
Dec 12, 2014 | 15.82 | 16.21 | 15.69 | 15.75 | 443,918 | -0.16(-1.01%) |
Dec 11, 2014 | 15.77 | 16.20 | 15.58 | 15.91 | 297,178 | +0.18(+1.14%) |
Dec 10, 2014 | 16.17 | 16.22 | 15.63 | 15.73 | 319,050 | -0.46(-2.84%) |
Dec 09, 2014 | 15.58 | 16.26 | 15.36 | 16.19 | 678,494 | +0.35(+2.21%) |
Dec 08, 2014 | 16.16 | 16.60 | 15.59 | 15.84 | 824,214 | -0.39(-2.40%) |
Dec 05, 2014 | 16.60 | 16.69 | 16.17 | 16.23 | 826,476 | -0.42(-2.52%) |
Dec 04, 2014 | 16.43 | 16.76 | 16.30 | 16.65 | 248,904 | +0.16(+0.97%) |
Dec 03, 2014 | 16.39 | 16.63 | 16.09 | 16.49 | 424,834 | +0.05(+0.30%) |
Dec 02, 2014 | 16.42 | 16.55 | 16.10 | 16.44 | 528,650 | +0.01(+0.06%) |
Dec 01, 2014 | 16.60 | 16.70 | 16.39 | 16.43 | 384,216 | -0.19(-1.14%) |
Nov 28, 2014 | 16.79 | 16.86 | 16.35 | 16.62 | 194,982 | -0.22(-1.31%) |
Nov 26, 2014 | 16.81 | 16.84 | 16.84 | 16.84 | 222,100 | +0.09(+0.54%) |
Nov 25, 2014 | 17.06 | 17.10 | 16.46 | 16.75 | 511,986 | -0.31(-1.82%) |
Nov 24, 2014 | 17.00 | 17.16 | 16.50 | 17.06 | 521,695 | -0.06(-0.35%) |
Nov 21, 2014 | 15.62 | 17.14 | 15.40 | 17.12 | 6,079,557 | +2.45(+16.70%) |
Nov 20, 2014 | 14.10 | 14.73 | 14.02 | 14.67 | 351,011 | +0.43(+3.02%) |
Nov 19, 2014 | 14.60 | 14.75 | 14.08 | 14.24 | 241,988 | -0.32(-2.20%) |
Nov 18, 2014 | 14.46 | 14.87 | 14.41 | 14.56 | 210,321 | +0.08(+0.55%) |
Nov 17, 2014 | 15.52 | 15.69 | 14.26 | 14.48 | 466,873 | -1.21(-7.71%) |
Nov 14, 2014 | 15.83 | 15.99 | 15.63 | 15.69 | 107,214 | -0.17(-1.07%) |
Nov 13, 2014 | 15.75 | 16.14 | 15.75 | 15.86 | 131,959 | +0.08(+0.51%) |
Nov 12, 2014 | 15.67 | 15.94 | 15.48 | 15.78 | 417,013 | +0.00(+0.00%) |
Nov 11, 2014 | 15.99 | 16.02 | 15.57 | 15.78 | 213,075 | -0.22(-1.38%) |
Nov 10, 2014 | 16.07 | 16.24 | 15.91 | 16.00 | 214,652 | -0.18(-1.11%) |
Nov 07, 2014 | 16.29 | 16.46 | 15.80 | 16.18 | 441,639 | -0.14(-0.86%) |
Nov 06, 2014 | 17.01 | 17.19 | 16.25 | 16.32 | 434,711 | -0.72(-4.23%) |
Nov 05, 2014 | 17.09 | 17.68 | 16.65 | 17.04 | 478,459 | +0.10(+0.59%) |
Nov 04, 2014 | 16.18 | 16.99 | 15.97 | 16.94 | 924,655 | +0.25(+1.50%) |
Nov 03, 2014 | 16.68 | 16.97 | 16.40 | 16.69 | 321,945 | +0.07(+0.42%) |
Oct 31, 2014 | 16.83 | 16.86 | 16.39 | 16.62 | 166,311 | +0.21(+1.28%) |
Oct 30, 2014 | 15.79 | 16.62 | 15.52 | 16.41 | 163,430 | +0.51(+3.21%) |
Oct 29, 2014 | 16.25 | 16.25 | 15.73 | 15.90 | 80,263 | -0.38(-2.33%) |
Oct 28, 2014 | 15.80 | 16.30 | 15.25 | 16.28 | 179,949 | +0.50(+3.17%) |
Oct 27, 2014 | 15.70 | 15.87 | 15.54 | 15.78 | 122,291 | -0.09(-0.57%) |
Oct 24, 2014 | 15.75 | 15.97 | 15.29 | 15.87 | 99,817 | +0.15(+0.95%) |
Oct 23, 2014 | 15.68 | 15.76 | 15.32 | 15.72 | 176,099 | +0.21(+1.35%) |
Oct 22, 2014 | 16.00 | 16.23 | 15.47 | 15.51 | 77,398 | -0.50(-3.12%) |
Oct 21, 2014 | 15.71 | 16.06 | 15.35 | 16.01 | 272,659 | +0.34(+2.17%) |
Oct 20, 2014 | 15.35 | 16.15 | 15.35 | 15.67 | 164,379 | +0.20(+1.29%) |
Oct 17, 2014 | 15.89 | 16.01 | 15.42 | 15.47 | 191,142 | -0.17(-1.09%) |
Oct 16, 2014 | 15.43 | 15.94 | 15.31 | 15.64 | 538,946 | -0.06(-0.38%) |
Oct 15, 2014 | 15.73 | 15.96 | 15.32 | 15.70 | 340,091 | -0.32(-2.00%) |
Oct 14, 2014 | 16.17 | 16.48 | 15.50 | 16.02 | 419,922 | +0.06(+0.38%) |
Oct 13, 2014 | 16.13 | 16.40 | 15.67 | 15.96 | 115,669 | -0.19(-1.18%) |
Oct 10, 2014 | 16.24 | 16.53 | 15.51 | 16.15 | 325,505 | -0.22(-1.34%) |
Oct 09, 2014 | 16.63 | 16.66 | 16.35 | 16.37 | 163,859 | -0.33(-1.98%) |
Oct 08, 2014 | 16.14 | 16.73 | 15.93 | 16.70 | 128,539 | +0.51(+3.15%) |
Oct 07, 2014 | 16.31 | 16.77 | 16.14 | 16.19 | 289,221 | -0.26(-1.58%) |
Oct 06, 2014 | 16.82 | 16.99 | 16.32 | 16.45 | 126,160 | -0.36(-2.14%) |
Oct 03, 2014 | 16.71 | 16.88 | 16.51 | 16.81 | 109,334 | +0.26(+1.57%) |
Oct 02, 2014 | 15.93 | 16.56 | 15.90 | 16.55 | 203,750 | +0.61(+3.83%) |
Oct 01, 2014 | 16.22 | 16.22 | 15.92 | 15.94 | 146,283 | -0.33(-2.03%) |
Sep 30, 2014 | 16.84 | 17.00 | 16.03 | 16.27 | 343,466 | -0.33(-1.99%) |
Sep 29, 2014 | 16.48 | 16.62 | 16.06 | 16.60 | 338,497 | +0.01(+0.06%) |
Sep 26, 2014 | 15.78 | 16.67 | 15.58 | 16.59 | 738,520 | +0.81(+5.13%) |
Sep 25, 2014 | 15.60 | 15.86 | 15.47 | 15.78 | 341,810 | +0.11(+0.70%) |
Sep 24, 2014 | 15.50 | 15.80 | 15.08 | 15.67 | 457,036 | +0.57(+3.77%) |
Sep 23, 2014 | 15.18 | 15.23 | 14.86 | 15.10 | 175,576 | -0.11(-0.72%) |
Sep 22, 2014 | 14.99 | 15.40 | 14.65 | 15.21 | 286,629 | +0.12(+0.80%) |
Sep 19, 2014 | 15.50 | 15.50 | 15.02 | 15.09 | 650,814 | -0.30(-1.95%) |
Sep 18, 2014 | 15.02 | 15.40 | 14.68 | 15.39 | 170,741 | +0.48(+3.22%) |
Sep 17, 2014 | 14.77 | 14.95 | 14.52 | 14.91 | 118,178 | +0.17(+1.15%) |
Sep 16, 2014 | 14.33 | 14.88 | 14.33 | 14.74 | 132,553 | +0.33(+2.29%) |
Sep 15, 2014 | 14.68 | 14.78 | 14.19 | 14.41 | 160,962 | -0.30(-2.04%) |
Sep 12, 2014 | 14.72 | 14.87 | 14.46 | 14.71 | 174,606 | +0.00(+0.00%) |
Sep 11, 2014 | 14.15 | 14.71 | 14.15 | 14.71 | 248,235 | +0.51(+3.59%) |
Sep 10, 2014 | 14.17 | 14.40 | 13.76 | 14.20 | 293,861 | +0.02(+0.14%) |
Sep 09, 2014 | 13.79 | 14.73 | 13.76 | 14.18 | 299,026 | +0.33(+2.38%) |
Sep 08, 2014 | 13.46 | 13.86 | 13.46 | 13.85 | 186,996 | +0.34(+2.52%) |
Sep 05, 2014 | 13.36 | 13.60 | 13.33 | 13.51 | 97,889 | +0.07(+0.52%) |
Sep 04, 2014 | 13.51 | 13.66 | 13.37 | 13.44 | 91,508 | -0.07(-0.52%) |
Sep 03, 2014 | 13.39 | 13.69 | 13.23 | 13.51 | 303,119 | +0.18(+1.35%) |