Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.10 | 21.36 | 20.91 | 21.07 | 230,485 | -0.12(-0.55%) |
Aug 28, 2015 | 21.08 | 21.28 | 20.82 | 21.18 | 196,557 | +0.10(+0.49%) |
Aug 27, 2015 | 21.30 | 21.33 | 20.76 | 21.08 | 369,832 | -0.13(-0.63%) |
Aug 26, 2015 | 21.28 | 21.39 | 20.48 | 21.21 | 300,576 | +0.40(+1.94%) |
Aug 25, 2015 | 21.37 | 21.37 | 20.76 | 20.81 | 310,987 | -0.02(-0.09%) |
Aug 24, 2015 | 20.61 | 21.65 | 20.17 | 20.83 | 456,347 | -0.71(-3.29%) |
Aug 21, 2015 | 21.29 | 21.89 | 21.18 | 21.54 | 751,216 | -0.05(-0.25%) |
Aug 20, 2015 | 21.78 | 22.00 | 21.51 | 21.59 | 415,506 | -0.36(-1.64%) |
Aug 19, 2015 | 21.73 | 22.13 | 21.67 | 21.95 | 264,853 | +0.07(+0.31%) |
Aug 18, 2015 | 22.12 | 22.36 | 21.74 | 21.88 | 267,980 | -0.25(-1.12%) |
Aug 17, 2015 | 21.58 | 22.20 | 21.46 | 22.13 | 260,389 | +0.40(+1.86%) |
Aug 14, 2015 | 21.40 | 21.74 | 21.32 | 21.72 | 223,271 | +0.26(+1.21%) |
Aug 13, 2015 | 21.38 | 21.74 | 21.19 | 21.46 | 355,004 | +0.02(+0.08%) |
Aug 12, 2015 | 21.33 | 21.59 | 21.01 | 21.45 | 258,577 | -0.13(-0.58%) |
Aug 11, 2015 | 21.42 | 21.65 | 21.11 | 21.57 | 213,099 | +0.03(+0.12%) |
Aug 10, 2015 | 21.38 | 21.75 | 21.38 | 21.55 | 311,901 | +0.31(+1.46%) |
Aug 07, 2015 | 21.40 | 21.53 | 20.87 | 21.24 | 404,739 | -0.27(-1.25%) |
Aug 06, 2015 | 22.59 | 22.59 | 21.40 | 21.50 | 483,895 | -0.97(-4.33%) |
Aug 05, 2015 | 23.18 | 23.47 | 22.42 | 22.48 | 428,126 | -0.39(-1.73%) |
Aug 04, 2015 | 22.81 | 23.02 | 22.63 | 22.87 | 182,451 | +0.21(+0.91%) |
Aug 03, 2015 | 22.98 | 23.12 | 22.34 | 22.67 | 211,111 | -0.27(-1.17%) |
Jul 31, 2015 | 22.77 | 23.02 | 22.74 | 22.94 | 209,227 | +0.29(+1.27%) |
Jul 30, 2015 | 22.65 | 22.80 | 22.43 | 22.65 | 258,833 | -0.16(-0.69%) |
Jul 29, 2015 | 23.19 | 23.21 | 22.67 | 22.81 | 336,438 | -0.37(-1.61%) |
Jul 28, 2015 | 23.21 | 23.24 | 22.64 | 23.18 | 276,151 | +0.09(+0.39%) |
Jul 27, 2015 | 23.12 | 23.29 | 22.83 | 23.09 | 180,043 | -0.09(-0.37%) |
Jul 24, 2015 | 23.46 | 23.52 | 23.08 | 23.17 | 183,148 | -0.26(-1.09%) |
Jul 23, 2015 | 23.69 | 23.85 | 23.40 | 23.43 | 283,838 | -0.17(-0.70%) |
Jul 22, 2015 | 23.10 | 23.73 | 22.99 | 23.60 | 334,541 | +0.51(+2.22%) |
Jul 21, 2015 | 23.34 | 23.34 | 22.67 | 23.08 | 241,663 | -0.19(-0.81%) |
Jul 20, 2015 | 23.62 | 23.62 | 23.11 | 23.27 | 259,647 | -0.30(-1.26%) |
Jul 17, 2015 | 23.91 | 23.91 | 23.43 | 23.57 | 211,634 | -0.29(-1.20%) |
Jul 16, 2015 | 24.04 | 24.26 | 23.82 | 23.86 | 253,217 | +0.03(+0.13%) |
Jul 15, 2015 | 24.02 | 24.17 | 23.75 | 23.82 | 354,072 | -0.13(-0.54%) |
Jul 14, 2015 | 23.63 | 24.10 | 23.57 | 23.95 | 358,365 | +0.30(+1.25%) |
Jul 13, 2015 | 23.78 | 24.00 | 23.52 | 23.66 | 383,521 | -0.08(-0.34%) |
Jul 10, 2015 | 23.28 | 23.78 | 23.04 | 23.74 | 448,187 | +0.82(+3.58%) |
Jul 09, 2015 | 22.58 | 22.99 | 22.28 | 22.92 | 498,083 | +0.61(+2.74%) |
Jul 08, 2015 | 22.60 | 22.82 | 22.15 | 22.31 | 493,641 | -0.44(-1.93%) |
Jul 07, 2015 | 22.97 | 23.08 | 22.54 | 22.75 | 297,746 | -0.28(-1.21%) |
Jul 06, 2015 | 22.56 | 23.20 | 22.43 | 23.03 | 431,774 | +0.37(+1.64%) |
Jul 02, 2015 | 22.99 | 22.65 | 22.65 | 22.65 | 262,997 | -0.24(-1.06%) |
Jul 01, 2015 | 23.33 | 23.50 | 22.75 | 22.90 | 267,343 | -0.01(-0.06%) |
Jun 30, 2015 | 22.90 | 23.25 | 22.65 | 22.91 | 342,201 | +0.01(+0.04%) |
Jun 29, 2015 | 23.33 | 23.60 | 22.83 | 22.90 | 225,665 | -0.46(-1.98%) |
Jun 26, 2015 | 23.78 | 24.03 | 23.20 | 23.36 | 1,161,599 | -0.37(-1.58%) |
Jun 25, 2015 | 23.65 | 23.75 | 23.37 | 23.74 | 297,644 | +0.15(+0.65%) |
Jun 24, 2015 | 23.81 | 23.81 | 23.40 | 23.58 | 258,064 | -0.23(-0.96%) |
Jun 23, 2015 | 23.90 | 24.10 | 23.60 | 23.81 | 470,428 | +0.03(+0.11%) |
Jun 22, 2015 | 24.01 | 24.14 | 23.72 | 23.79 | 317,557 | -0.13(-0.56%) |
Jun 19, 2015 | 23.81 | 24.01 | 23.63 | 23.92 | 429,757 | +0.17(+0.70%) |
Jun 18, 2015 | 23.18 | 23.85 | 23.09 | 23.75 | 347,898 | +0.67(+2.91%) |
Jun 17, 2015 | 22.98 | 23.23 | 22.87 | 23.08 | 426,251 | +0.22(+0.96%) |
Jun 16, 2015 | 22.50 | 23.03 | 22.50 | 22.86 | 311,035 | +0.36(+1.61%) |
Jun 15, 2015 | 21.77 | 22.58 | 21.77 | 22.50 | 372,331 | +0.52(+2.34%) |
Jun 12, 2015 | 22.18 | 22.41 | 21.94 | 21.99 | 322,543 | -0.31(-1.39%) |
Jun 11, 2015 | 22.16 | 22.52 | 22.14 | 22.29 | 315,767 | +0.13(+0.59%) |
Jun 10, 2015 | 21.68 | 22.34 | 21.68 | 22.16 | 439,906 | +0.60(+2.76%) |
Jun 09, 2015 | 22.19 | 22.19 | 21.45 | 21.57 | 390,220 | -0.35(-1.59%) |
Jun 08, 2015 | 21.73 | 22.04 | 21.72 | 21.92 | 364,870 | +0.17(+0.76%) |
Jun 05, 2015 | 21.41 | 21.82 | 21.34 | 21.75 | 277,969 | +0.24(+1.10%) |
Jun 04, 2015 | 21.54 | 21.90 | 21.40 | 21.51 | 468,924 | -0.32(-1.46%) |
Jun 03, 2015 | 21.51 | 21.86 | 21.32 | 21.83 | 368,274 | +0.46(+2.16%) |
Jun 02, 2015 | 20.98 | 21.51 | 20.98 | 21.37 | 332,904 | +0.27(+1.27%) |
Jun 01, 2015 | 20.82 | 21.16 | 20.39 | 21.10 | 267,452 | +0.33(+1.57%) |
May 29, 2015 | 20.83 | 20.87 | 20.33 | 20.78 | 288,622 | -0.10(-0.49%) |
May 28, 2015 | 20.87 | 20.94 | 20.48 | 20.88 | 199,864 | -0.01(-0.04%) |
May 27, 2015 | 20.72 | 21.01 | 20.65 | 20.89 | 142,987 | +0.10(+0.47%) |
May 26, 2015 | 20.88 | 21.05 | 20.62 | 20.79 | 196,043 | -0.26(-1.23%) |
May 22, 2015 | 20.84 | 21.05 | 21.05 | 21.05 | 564,683 | +0.10(+0.49%) |
May 21, 2015 | 21.06 | 21.06 | 20.48 | 20.95 | 318,271 | -0.03(-0.13%) |
May 20, 2015 | 20.59 | 21.11 | 20.37 | 20.97 | 317,053 | +0.51(+2.50%) |
May 19, 2015 | 20.35 | 20.51 | 20.16 | 20.46 | 250,525 | +0.07(+0.33%) |
May 18, 2015 | 19.84 | 20.56 | 19.84 | 20.39 | 259,785 | +0.49(+2.45%) |
May 15, 2015 | 19.84 | 19.92 | 19.57 | 19.91 | 201,480 | +0.02(+0.09%) |
May 14, 2015 | 19.73 | 19.98 | 19.40 | 19.89 | 277,259 | +0.16(+0.82%) |
May 13, 2015 | 19.61 | 19.83 | 19.27 | 19.73 | 345,184 | +0.11(+0.57%) |
May 12, 2015 | 19.73 | 19.73 | 19.27 | 19.62 | 282,984 | -0.27(-1.37%) |
May 11, 2015 | 19.66 | 19.97 | 19.53 | 19.89 | 344,039 | +0.14(+0.73%) |
May 08, 2015 | 19.71 | 19.89 | 19.49 | 19.75 | 282,703 | +0.23(+1.19%) |
May 07, 2015 | 18.83 | 19.70 | 18.83 | 19.51 | 433,947 | +1.01(+5.47%) |
May 06, 2015 | 18.70 | 18.70 | 18.19 | 18.50 | 238,450 | +0.04(+0.24%) |
May 05, 2015 | 18.68 | 18.82 | 18.42 | 18.45 | 307,971 | -0.42(-2.21%) |
May 04, 2015 | 19.08 | 19.44 | 18.64 | 18.87 | 281,772 | -0.19(-0.99%) |
May 01, 2015 | 18.84 | 19.17 | 18.72 | 19.06 | 245,706 | +0.19(+1.02%) |
Apr 30, 2015 | 19.20 | 19.34 | 18.67 | 18.87 | 398,954 | -0.45(-2.34%) |
Apr 29, 2015 | 19.89 | 19.99 | 19.14 | 19.32 | 152,123 | -0.67(-3.34%) |
Apr 28, 2015 | 19.82 | 20.03 | 19.27 | 19.99 | 166,347 | +0.07(+0.34%) |
Apr 27, 2015 | 20.59 | 20.83 | 19.73 | 19.92 | 202,056 | -0.55(-2.67%) |
Apr 24, 2015 | 20.30 | 20.55 | 20.26 | 20.47 | 161,095 | +0.14(+0.71%) |
Apr 23, 2015 | 20.31 | 20.44 | 20.05 | 20.32 | 143,617 | -0.06(-0.31%) |
Apr 22, 2015 | 20.46 | 20.52 | 19.94 | 20.39 | 127,861 | -0.07(-0.33%) |
Apr 21, 2015 | 20.53 | 20.59 | 20.41 | 20.45 | 141,213 | +0.02(+0.11%) |
Apr 20, 2015 | 20.33 | 20.69 | 20.22 | 20.43 | 118,186 | +0.17(+0.86%) |
Apr 17, 2015 | 20.26 | 20.35 | 20.05 | 20.26 | 220,255 | -0.22(-1.07%) |
Apr 16, 2015 | 20.51 | 20.88 | 20.30 | 20.48 | 201,290 | -0.13(-0.65%) |
Apr 15, 2015 | 20.66 | 20.87 | 20.52 | 20.61 | 189,061 | -0.01(-0.06%) |
Apr 14, 2015 | 20.66 | 20.77 | 20.57 | 20.62 | 166,760 | -0.09(-0.41%) |
Apr 13, 2015 | 20.40 | 20.85 | 20.40 | 20.71 | 185,680 | +0.28(+1.38%) |
Apr 10, 2015 | 20.76 | 20.76 | 20.22 | 20.43 | 343,358 | -0.17(-0.85%) |
Apr 09, 2015 | 20.61 | 20.75 | 20.19 | 20.60 | 205,616 | -0.00(-0.02%) |
Apr 08, 2015 | 20.44 | 20.69 | 20.44 | 20.61 | 342,854 | +0.12(+0.57%) |
Apr 07, 2015 | 20.48 | 20.68 | 20.43 | 20.49 | 204,518 | -0.10(-0.48%) |
Apr 06, 2015 | 20.58 | 20.68 | 20.47 | 20.59 | 263,885 | -0.01(-0.04%) |
Apr 02, 2015 | 20.95 | 20.60 | 20.60 | 20.60 | 524,954 | -0.29(-1.37%) |
Apr 01, 2015 | 20.87 | 20.98 | 20.40 | 20.88 | 269,273 | -0.11(-0.53%) |
Mar 31, 2015 | 20.95 | 21.06 | 20.82 | 21.00 | 256,004 | -0.10(-0.49%) |
Mar 30, 2015 | 21.29 | 21.48 | 20.71 | 21.10 | 329,299 | -0.14(-0.68%) |
Mar 27, 2015 | 20.90 | 21.51 | 20.81 | 21.24 | 377,815 | +0.95(+4.69%) |
Mar 26, 2015 | 20.34 | 20.60 | 19.95 | 20.29 | 332,937 | -0.09(-0.44%) |
Mar 25, 2015 | 21.08 | 21.22 | 20.32 | 20.38 | 236,681 | -0.72(-3.41%) |
Mar 24, 2015 | 21.04 | 21.24 | 20.94 | 21.10 | 274,106 | +0.03(+0.13%) |
Mar 23, 2015 | 20.58 | 21.10 | 20.51 | 21.07 | 273,238 | +0.46(+2.24%) |
Mar 20, 2015 | 20.17 | 20.67 | 20.06 | 20.61 | 637,264 | +0.59(+2.97%) |
Mar 19, 2015 | 19.61 | 20.04 | 19.52 | 20.02 | 171,170 | +0.33(+1.68%) |
Mar 18, 2015 | 19.56 | 19.82 | 19.47 | 19.69 | 370,091 | +0.09(+0.43%) |
Mar 17, 2015 | 19.46 | 19.71 | 19.22 | 19.60 | 325,478 | -0.01(-0.05%) |
Mar 16, 2015 | 19.44 | 19.80 | 19.44 | 19.61 | 233,589 | +0.21(+1.11%) |
Mar 13, 2015 | 19.40 | 19.55 | 19.09 | 19.39 | 350,916 | -0.07(-0.37%) |
Mar 12, 2015 | 19.28 | 19.60 | 19.02 | 19.47 | 524,120 | +0.25(+1.28%) |
Mar 11, 2015 | 19.27 | 19.46 | 19.04 | 19.22 | 378,374 | -0.07(-0.37%) |
Mar 10, 2015 | 19.32 | 19.67 | 19.19 | 19.29 | 462,094 | -0.35(-1.80%) |
Mar 09, 2015 | 19.61 | 19.77 | 19.42 | 19.65 | 304,130 | +0.04(+0.18%) |
Mar 06, 2015 | 19.81 | 19.99 | 19.38 | 19.61 | 409,461 | -0.39(-1.95%) |
Mar 05, 2015 | 19.89 | 20.08 | 19.71 | 20.00 | 342,483 | +0.11(+0.54%) |
Mar 04, 2015 | 19.75 | 20.17 | 19.51 | 19.89 | 336,353 | -0.02(-0.11%) |
Mar 03, 2015 | 20.16 | 20.17 | 19.49 | 19.91 | 412,528 | -0.37(-1.81%) |
Mar 02, 2015 | 19.70 | 20.32 | 19.70 | 20.28 | 475,996 | +0.57(+2.88%) |
Feb 27, 2015 | 19.73 | 20.07 | 19.45 | 19.71 | 882,164 | -0.01(-0.07%) |
Feb 26, 2015 | 19.45 | 20.08 | 19.41 | 19.73 | 424,629 | +0.31(+1.61%) |
Feb 25, 2015 | 19.31 | 19.46 | 18.92 | 19.41 | 480,172 | +0.16(+0.84%) |
Feb 24, 2015 | 19.35 | 19.46 | 19.17 | 19.25 | 367,057 | -0.17(-0.88%) |
Feb 23, 2015 | 18.65 | 19.54 | 18.61 | 19.42 | 592,138 | +0.90(+4.85%) |
Feb 20, 2015 | 18.55 | 18.60 | 18.34 | 18.52 | 270,721 | -0.04(-0.19%) |
Feb 19, 2015 | 18.39 | 18.56 | 18.36 | 18.56 | 352,349 | +0.17(+0.90%) |
Feb 18, 2015 | 18.36 | 18.44 | 18.28 | 18.39 | 400,420 | -0.07(-0.36%) |
Feb 17, 2015 | 18.36 | 18.51 | 18.29 | 18.46 | 303,431 | +0.16(+0.88%) |
Feb 13, 2015 | 18.26 | 18.30 | 18.30 | 18.30 | 837,473 | +0.03(+0.15%) |
Feb 12, 2015 | 18.56 | 18.64 | 18.23 | 18.27 | 2,856,754 | -0.53(-2.81%) |
Feb 11, 2015 | 18.34 | 18.92 | 18.34 | 18.80 | 262,091 | +0.34(+1.84%) |
Feb 10, 2015 | 18.61 | 18.62 | 18.09 | 18.46 | 246,388 | -0.40(-2.11%) |
Feb 09, 2015 | 19.31 | 19.44 | 18.78 | 18.86 | 233,444 | -0.79(-4.01%) |
Feb 06, 2015 | 19.81 | 19.85 | 19.53 | 19.65 | 167,342 | -0.22(-1.10%) |
Feb 05, 2015 | 19.49 | 19.88 | 19.48 | 19.86 | 138,545 | +0.37(+1.90%) |
Feb 04, 2015 | 19.51 | 19.79 | 19.40 | 19.49 | 133,904 | -0.17(-0.84%) |
Feb 03, 2015 | 18.93 | 19.74 | 18.93 | 19.66 | 208,389 | +0.79(+4.17%) |
Feb 02, 2015 | 18.52 | 18.96 | 18.08 | 18.87 | 211,465 | +0.31(+1.66%) |
Jan 30, 2015 | 19.32 | 19.32 | 18.44 | 18.56 | 320,846 | -0.96(-4.90%) |
Jan 29, 2015 | 19.22 | 19.58 | 19.04 | 19.52 | 182,211 | +0.32(+1.68%) |
Jan 28, 2015 | 19.31 | 19.60 | 19.10 | 19.20 | 153,441 | -0.17(-0.85%) |
Jan 27, 2015 | 19.23 | 19.46 | 19.20 | 19.36 | 169,164 | -0.00(-0.02%) |
Jan 26, 2015 | 19.27 | 19.44 | 19.05 | 19.37 | 82,408 | +0.08(+0.42%) |
Jan 23, 2015 | 19.30 | 19.47 | 19.10 | 19.29 | 153,309 | +0.05(+0.26%) |
Jan 22, 2015 | 19.23 | 19.31 | 18.90 | 19.24 | 148,601 | +0.08(+0.42%) |
Jan 21, 2015 | 19.43 | 19.61 | 18.96 | 19.16 | 146,781 | -0.38(-1.97%) |
Jan 20, 2015 | 19.71 | 19.77 | 19.09 | 19.54 | 102,115 | -0.19(-0.95%) |
Jan 16, 2015 | 18.97 | 19.76 | 18.91 | 19.73 | 128,902 | +0.68(+3.57%) |
Jan 15, 2015 | 19.59 | 19.77 | 18.96 | 19.05 | 150,693 | -0.61(-3.09%) |
Jan 14, 2015 | 18.96 | 19.75 | 18.96 | 19.66 | 127,481 | +0.56(+2.95%) |
Jan 13, 2015 | 19.00 | 19.14 | 18.65 | 19.10 | 345,177 | +0.33(+1.74%) |
Jan 12, 2015 | 18.97 | 19.04 | 18.55 | 18.77 | 193,788 | -0.22(-1.15%) |
Jan 09, 2015 | 18.97 | 19.16 | 18.85 | 18.99 | 185,149 | -0.05(-0.26%) |
Jan 08, 2015 | 18.97 | 19.23 | 18.85 | 19.04 | 306,440 | +0.26(+1.41%) |
Jan 07, 2015 | 18.85 | 19.05 | 18.48 | 18.77 | 249,665 | +0.09(+0.50%) |
Jan 06, 2015 | 19.07 | 19.09 | 18.46 | 18.68 | 211,756 | -0.28(-1.46%) |
Jan 05, 2015 | 18.97 | 19.22 | 18.42 | 18.96 | 240,973 | -0.36(-1.88%) |
Jan 02, 2015 | 19.93 | 20.07 | 18.99 | 19.32 | 257,235 | -0.54(-2.70%) |
Dec 31, 2014 | 20.13 | 19.86 | 19.86 | 19.86 | 215,516 | -0.29(-1.42%) |
Dec 30, 2014 | 20.27 | 20.41 | 20.08 | 20.14 | 78,334 | -0.12(-0.57%) |
Dec 29, 2014 | 20.44 | 20.58 | 20.15 | 20.26 | 97,834 | -0.16(-0.78%) |
Dec 26, 2014 | 20.36 | 20.54 | 20.17 | 20.42 | 55,297 | +0.15(+0.75%) |
Dec 24, 2014 | 20.23 | 20.27 | 20.27 | 20.27 | 176,906 | +0.01(+0.03%) |
Dec 23, 2014 | 20.33 | 20.42 | 19.96 | 20.26 | 103,008 | +0.02(+0.10%) |
Dec 22, 2014 | 20.07 | 20.44 | 19.85 | 20.24 | 168,244 | +0.15(+0.73%) |
Dec 19, 2014 | 20.02 | 20.58 | 19.81 | 20.09 | 552,995 | +0.03(+0.16%) |
Dec 18, 2014 | 19.92 | 20.16 | 19.89 | 20.06 | 150,596 | +0.38(+1.95%) |
Dec 17, 2014 | 19.20 | 19.98 | 19.10 | 19.68 | 289,087 | +0.59(+3.09%) |
Dec 16, 2014 | 18.80 | 19.40 | 18.53 | 19.09 | 215,915 | +0.32(+1.71%) |
Dec 15, 2014 | 19.08 | 19.40 | 18.57 | 18.76 | 162,258 | -0.17(-0.90%) |
Dec 12, 2014 | 18.66 | 19.22 | 18.59 | 18.93 | 162,220 | +0.08(+0.40%) |
Dec 11, 2014 | 18.50 | 19.14 | 18.38 | 18.86 | 131,766 | +0.45(+2.45%) |
Dec 10, 2014 | 18.47 | 18.74 | 18.34 | 18.41 | 182,312 | -0.16(-0.87%) |
Dec 09, 2014 | 18.09 | 18.69 | 17.87 | 18.57 | 172,559 | +0.35(+1.91%) |
Dec 08, 2014 | 18.25 | 18.52 | 18.12 | 18.22 | 174,848 | -0.14(-0.75%) |
Dec 05, 2014 | 17.99 | 18.35 | 17.99 | 18.36 | 193,569 | +0.34(+1.91%) |
Dec 04, 2014 | 18.04 | 18.18 | 17.93 | 18.01 | 138,499 | +0.00(+0.02%) |
Dec 03, 2014 | 17.77 | 18.18 | 17.42 | 18.01 | 208,532 | +0.21(+1.20%) |
Dec 02, 2014 | 17.68 | 17.95 | 17.49 | 17.80 | 258,518 | +0.19(+1.07%) |
Dec 01, 2014 | 17.56 | 17.93 | 17.42 | 17.61 | 117,468 | +0.00(+0.03%) |
Nov 28, 2014 | 17.86 | 17.91 | 17.56 | 17.60 | 70,914 | -0.25(-1.43%) |
Nov 26, 2014 | 17.72 | 17.86 | 17.86 | 17.86 | 294,694 | +0.25(+1.42%) |
Nov 25, 2014 | 17.60 | 17.70 | 17.58 | 17.61 | 67,266 | +0.04(+0.20%) |
Nov 24, 2014 | 17.30 | 17.59 | 17.27 | 17.57 | 147,235 | +0.26(+1.50%) |
Nov 21, 2014 | 17.77 | 17.77 | 17.22 | 17.31 | 168,721 | -0.22(-1.25%) |
Nov 20, 2014 | 17.12 | 17.62 | 17.10 | 17.53 | 167,769 | +0.29(+1.71%) |
Nov 19, 2014 | 17.52 | 17.52 | 17.08 | 17.24 | 217,514 | -0.25(-1.45%) |
Nov 18, 2014 | 17.47 | 17.68 | 17.37 | 17.49 | 243,091 | +0.04(+0.26%) |
Nov 17, 2014 | 17.85 | 18.01 | 17.38 | 17.45 | 214,079 | -0.47(-2.62%) |
Nov 14, 2014 | 18.14 | 18.26 | 17.81 | 17.92 | 190,516 | -0.18(-1.01%) |
Nov 13, 2014 | 18.13 | 18.28 | 17.96 | 18.10 | 241,582 | -0.08(-0.42%) |
Nov 12, 2014 | 18.17 | 18.26 | 17.77 | 18.18 | 247,948 | +0.03(+0.17%) |
Nov 11, 2014 | 18.13 | 18.36 | 18.00 | 18.14 | 192,689 | +0.00(+0.00%) |
Nov 10, 2014 | 17.62 | 18.15 | 17.33 | 18.14 | 190,391 | +0.60(+3.44%) |
Nov 07, 2014 | 18.00 | 18.00 | 17.27 | 17.54 | 438,326 | -0.44(-2.43%) |
Nov 06, 2014 | 17.05 | 18.07 | 16.93 | 17.98 | 742,016 | +0.94(+5.50%) |
Nov 05, 2014 | 17.10 | 17.23 | 16.84 | 17.04 | 203,914 | -0.04(-0.24%) |
Nov 04, 2014 | 16.92 | 17.15 | 16.82 | 17.08 | 115,672 | +0.18(+1.06%) |
Nov 03, 2014 | 17.28 | 17.37 | 16.87 | 16.90 | 200,114 | -0.39(-2.25%) |
Oct 31, 2014 | 17.30 | 17.36 | 17.11 | 17.29 | 185,171 | +0.38(+2.22%) |
Oct 30, 2014 | 16.73 | 17.06 | 16.73 | 16.92 | 144,924 | +0.12(+0.72%) |
Oct 29, 2014 | 16.83 | 16.93 | 16.65 | 16.80 | 129,533 | +0.03(+0.16%) |
Oct 28, 2014 | 15.98 | 16.80 | 15.92 | 16.77 | 285,383 | +0.78(+4.86%) |
Oct 27, 2014 | 15.74 | 16.00 | 15.79 | 15.99 | 119,537 | +0.20(+1.27%) |
Oct 24, 2014 | 15.96 | 16.03 | 15.75 | 15.79 | 124,448 | -0.13(-0.84%) |
Oct 23, 2014 | 15.65 | 16.06 | 15.63 | 15.92 | 215,700 | +0.31(+1.97%) |
Oct 22, 2014 | 15.67 | 15.76 | 15.59 | 15.62 | 191,101 | -0.01(-0.09%) |
Oct 21, 2014 | 15.50 | 15.67 | 15.43 | 15.63 | 254,922 | +0.18(+1.16%) |
Oct 20, 2014 | 15.30 | 15.47 | 15.30 | 15.45 | 190,718 | +0.08(+0.52%) |
Oct 17, 2014 | 15.63 | 15.64 | 15.30 | 15.37 | 217,073 | -0.22(-1.43%) |
Oct 16, 2014 | 15.02 | 15.63 | 15.02 | 15.59 | 264,468 | +0.37(+2.43%) |
Oct 15, 2014 | 15.00 | 15.26 | 14.81 | 15.22 | 335,013 | -0.04(-0.29%) |
Oct 14, 2014 | 15.63 | 15.63 | 15.24 | 15.27 | 297,372 | -0.18(-1.19%) |
Oct 13, 2014 | 15.44 | 15.69 | 15.29 | 15.45 | 181,467 | +0.08(+0.52%) |
Oct 10, 2014 | 15.38 | 15.63 | 15.25 | 15.37 | 207,314 | -0.08(-0.52%) |
Oct 09, 2014 | 15.63 | 15.68 | 15.53 | 15.45 | 253,506 | -0.21(-1.37%) |
Oct 08, 2014 | 15.22 | 15.76 | 15.22 | 15.67 | 288,639 | +0.41(+2.69%) |
Oct 07, 2014 | 15.23 | 15.46 | 15.19 | 15.25 | 412,771 | -0.11(-0.73%) |
Oct 06, 2014 | 15.49 | 15.54 | 15.34 | 15.37 | 183,203 | -0.15(-0.95%) |
Oct 03, 2014 | 15.59 | 15.59 | 15.40 | 15.51 | 215,516 | +0.10(+0.67%) |
Oct 02, 2014 | 15.13 | 15.45 | 15.06 | 15.41 | 123,308 | +0.24(+1.56%) |
Oct 01, 2014 | 15.57 | 15.57 | 15.07 | 15.17 | 222,503 | -0.37(-2.36%) |
Sep 30, 2014 | 15.63 | 15.71 | 15.50 | 15.54 | 390,718 | -0.15(-0.97%) |
Sep 29, 2014 | 15.31 | 15.84 | 15.30 | 15.69 | 375,104 | +0.29(+1.86%) |
Sep 26, 2014 | 15.34 | 15.63 | 15.32 | 15.41 | 306,254 | +0.06(+0.41%) |
Sep 25, 2014 | 15.54 | 15.64 | 15.25 | 15.34 | 136,443 | -0.25(-1.60%) |
Sep 24, 2014 | 15.40 | 15.65 | 15.34 | 15.59 | 122,415 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.61 | 15.27 | 15.43 | 296,163 | +0.06(+0.38%) |
Sep 22, 2014 | 15.31 | 15.38 | 15.17 | 15.38 | 256,267 | -0.07(-0.43%) |
Sep 19, 2014 | 15.62 | 15.70 | 15.34 | 15.44 | 363,437 | -0.21(-1.34%) |
Sep 18, 2014 | 15.64 | 15.74 | 15.56 | 15.65 | 217,304 | +0.02(+0.14%) |
Sep 17, 2014 | 15.51 | 15.69 | 15.26 | 15.63 | 220,544 | +0.16(+1.07%) |
Sep 16, 2014 | 15.09 | 15.60 | 15.09 | 15.46 | 226,870 | +0.31(+2.06%) |
Sep 15, 2014 | 15.52 | 15.52 | 15.09 | 15.15 | 129,431 | -0.32(-2.05%) |
Sep 12, 2014 | 15.77 | 15.78 | 15.29 | 15.47 | 150,328 | -0.28(-1.75%) |
Sep 11, 2014 | 15.53 | 15.85 | 15.44 | 15.74 | 229,708 | +0.12(+0.77%) |
Sep 10, 2014 | 15.22 | 15.72 | 15.22 | 15.62 | 220,919 | +0.39(+2.57%) |
Sep 09, 2014 | 15.35 | 15.50 | 15.21 | 15.23 | 158,115 | -0.17(-1.13%) |
Sep 08, 2014 | 15.26 | 15.44 | 15.24 | 15.41 | 192,208 | +0.08(+0.55%) |
Sep 05, 2014 | 15.23 | 15.23 | 15.17 | 15.32 | 272,963 | +0.02(+0.15%) |
Sep 04, 2014 | 15.81 | 15.89 | 15.22 | 15.30 | 205,162 | -0.44(-2.80%) |
Sep 03, 2014 | 15.96 | 16.11 | 15.68 | 15.74 | 243,284 | -0.20(-1.26%) |