Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.35 | 20.84 | 20.34 | 20.78 | 936,061 | +0.48(+2.39%) |
Sep 29, 2015 | 20.74 | 20.74 | 20.12 | 20.29 | 1,038,832 | -0.43(-2.09%) |
Sep 28, 2015 | 21.04 | 21.07 | 20.58 | 20.73 | 666,210 | -0.32(-1.52%) |
Sep 25, 2015 | 20.74 | 21.34 | 20.71 | 21.05 | 1,155,298 | +0.40(+1.94%) |
Sep 24, 2015 | 20.65 | 20.77 | 20.49 | 20.64 | 1,076,463 | -0.10(-0.49%) |
Sep 23, 2015 | 20.89 | 21.20 | 20.61 | 20.75 | 789,545 | -0.01(-0.03%) |
Sep 22, 2015 | 20.86 | 21.10 | 20.02 | 20.75 | 731,675 | -0.27(-1.29%) |
Sep 21, 2015 | 20.86 | 21.15 | 20.79 | 21.02 | 724,063 | +0.25(+1.20%) |
Sep 18, 2015 | 20.73 | 21.05 | 20.67 | 20.77 | 858,312 | -0.13(-0.62%) |
Sep 17, 2015 | 20.76 | 21.19 | 20.65 | 20.90 | 661,362 | +0.09(+0.43%) |
Sep 16, 2015 | 20.67 | 20.88 | 20.58 | 20.81 | 664,507 | +0.14(+0.66%) |
Sep 15, 2015 | 20.54 | 20.68 | 20.33 | 20.68 | 977,137 | +0.14(+0.66%) |
Sep 14, 2015 | 20.33 | 20.56 | 20.28 | 20.54 | 898,660 | +0.20(+1.00%) |
Sep 11, 2015 | 20.25 | 20.50 | 20.11 | 20.34 | 1,231,966 | +0.05(+0.22%) |
Sep 10, 2015 | 20.27 | 20.41 | 19.98 | 20.29 | 1,468,153 | +0.03(+0.14%) |
Sep 09, 2015 | 20.60 | 20.77 | 20.23 | 20.27 | 1,820,820 | -0.34(-1.64%) |
Sep 08, 2015 | 20.43 | 21.03 | 20.38 | 20.61 | 2,676,330 | +0.18(+0.88%) |
Sep 04, 2015 | 19.40 | 20.42 | 20.42 | 20.42 | 3,899,575 | +1.23(+6.38%) |
Sep 03, 2015 | 18.13 | 19.67 | 18.12 | 19.20 | 6,012,191 | +2.00(+11.66%) |
Sep 02, 2015 | 17.06 | 17.20 | 16.92 | 17.19 | 586,510 | +0.27(+1.57%) |
Sep 01, 2015 | 16.88 | 17.02 | 16.79 | 16.93 | 735,801 | -0.23(-1.35%) |
Aug 31, 2015 | 17.15 | 17.18 | 16.95 | 17.16 | 658,718 | -0.07(-0.39%) |
Aug 28, 2015 | 16.66 | 17.23 | 16.66 | 17.23 | 1,161,781 | +0.58(+3.46%) |
Aug 27, 2015 | 16.32 | 16.99 | 16.22 | 16.65 | 1,171,124 | +0.40(+2.43%) |
Aug 26, 2015 | 16.30 | 16.32 | 15.97 | 16.26 | 615,534 | +0.21(+1.34%) |
Aug 25, 2015 | 16.54 | 16.54 | 16.01 | 16.04 | 795,049 | -0.15(-0.91%) |
Aug 24, 2015 | 16.07 | 16.58 | 15.88 | 16.19 | 962,251 | -0.53(-3.17%) |
Aug 21, 2015 | 16.60 | 16.84 | 16.52 | 16.72 | 749,958 | -0.10(-0.57%) |
Aug 20, 2015 | 16.84 | 17.01 | 16.77 | 16.82 | 655,018 | -0.10(-0.60%) |
Aug 19, 2015 | 16.90 | 17.05 | 16.78 | 16.92 | 453,294 | +0.03(+0.17%) |
Aug 18, 2015 | 16.92 | 17.04 | 16.82 | 16.89 | 331,842 | -0.02(-0.10%) |
Aug 17, 2015 | 16.74 | 16.96 | 16.68 | 16.91 | 334,375 | +0.14(+0.84%) |
Aug 14, 2015 | 16.59 | 16.80 | 16.50 | 16.77 | 326,439 | +0.19(+1.12%) |
Aug 13, 2015 | 16.63 | 16.76 | 16.49 | 16.58 | 416,165 | -0.03(-0.20%) |
Aug 12, 2015 | 16.79 | 16.90 | 16.54 | 16.61 | 452,083 | -0.30(-1.77%) |
Aug 11, 2015 | 16.85 | 17.07 | 16.79 | 16.91 | 453,301 | -0.03(-0.17%) |
Aug 10, 2015 | 16.85 | 17.09 | 16.83 | 16.94 | 521,485 | +0.11(+0.64%) |
Aug 07, 2015 | 16.81 | 16.87 | 16.70 | 16.83 | 376,788 | -0.03(-0.20%) |
Aug 06, 2015 | 16.83 | 16.87 | 16.63 | 16.87 | 365,664 | +0.03(+0.17%) |
Aug 05, 2015 | 16.92 | 17.04 | 16.81 | 16.84 | 293,270 | -0.01(-0.07%) |
Aug 04, 2015 | 16.69 | 17.01 | 16.69 | 16.85 | 513,878 | +0.14(+0.85%) |
Aug 03, 2015 | 16.67 | 16.79 | 16.51 | 16.71 | 351,482 | +0.03(+0.20%) |
Jul 31, 2015 | 16.75 | 16.86 | 16.61 | 16.67 | 424,697 | -0.09(-0.54%) |
Jul 30, 2015 | 16.61 | 16.86 | 16.56 | 16.77 | 461,189 | +0.14(+0.82%) |
Jul 29, 2015 | 16.52 | 16.79 | 16.52 | 16.63 | 486,202 | +0.10(+0.61%) |
Jul 28, 2015 | 16.43 | 16.54 | 16.22 | 16.53 | 552,795 | +0.16(+0.97%) |
Jul 27, 2015 | 16.53 | 16.53 | 16.35 | 16.37 | 533,834 | +0.01(+0.03%) |
Jul 24, 2015 | 16.40 | 16.64 | 16.35 | 16.36 | 888,933 | +0.07(+0.45%) |
Jul 23, 2015 | 16.23 | 16.75 | 16.14 | 16.29 | 1,207,997 | +0.20(+1.23%) |
Jul 22, 2015 | 16.09 | 16.12 | 16.00 | 16.09 | 616,366 | +0.01(+0.04%) |
Jul 21, 2015 | 16.19 | 16.21 | 16.04 | 16.09 | 457,458 | -0.12(-0.77%) |
Jul 20, 2015 | 16.43 | 16.45 | 16.15 | 16.21 | 505,788 | -0.20(-1.20%) |
Jul 17, 2015 | 16.52 | 16.55 | 16.31 | 16.41 | 440,012 | -0.12(-0.75%) |
Jul 16, 2015 | 16.58 | 16.61 | 16.51 | 16.53 | 458,495 | +0.03(+0.17%) |
Jul 15, 2015 | 16.60 | 16.61 | 16.47 | 16.51 | 409,582 | -0.05(-0.27%) |
Jul 14, 2015 | 16.60 | 16.62 | 16.39 | 16.55 | 698,022 | -0.07(-0.44%) |
Jul 13, 2015 | 16.66 | 16.70 | 16.56 | 16.62 | 471,451 | +0.02(+0.10%) |
Jul 10, 2015 | 16.68 | 16.74 | 16.60 | 16.61 | 538,242 | +0.06(+0.34%) |
Jul 09, 2015 | 16.64 | 16.70 | 16.48 | 16.55 | 434,951 | +0.07(+0.45%) |
Jul 08, 2015 | 16.53 | 16.71 | 16.40 | 16.48 | 552,788 | -0.16(-0.98%) |
Jul 07, 2015 | 16.45 | 16.65 | 16.30 | 16.64 | 435,498 | +0.21(+1.31%) |
Jul 06, 2015 | 16.42 | 16.60 | 16.32 | 16.43 | 442,502 | -0.10(-0.58%) |
Jul 02, 2015 | 16.58 | 16.52 | 16.52 | 16.52 | 491,254 | +0.01(+0.03%) |
Jul 01, 2015 | 16.23 | 16.52 | 16.21 | 16.52 | 668,949 | +0.41(+2.52%) |
Jun 30, 2015 | 16.08 | 16.27 | 16.02 | 16.11 | 714,045 | +0.05(+0.28%) |
Jun 29, 2015 | 16.32 | 16.39 | 16.05 | 16.07 | 570,305 | -0.34(-2.10%) |
Jun 26, 2015 | 16.55 | 16.60 | 16.35 | 16.41 | 863,208 | -0.08(-0.48%) |
Jun 25, 2015 | 16.64 | 16.68 | 16.46 | 16.49 | 495,197 | -0.14(-0.84%) |
Jun 24, 2015 | 16.58 | 16.68 | 16.54 | 16.63 | 447,635 | +0.01(+0.07%) |
Jun 23, 2015 | 16.59 | 16.63 | 16.46 | 16.62 | 556,554 | +0.06(+0.34%) |
Jun 22, 2015 | 16.63 | 16.71 | 16.53 | 16.56 | 645,970 | -0.04(-0.24%) |
Jun 19, 2015 | 16.47 | 16.70 | 16.46 | 16.60 | 1,279,858 | +0.04(+0.27%) |
Jun 18, 2015 | 16.61 | 16.68 | 16.52 | 16.56 | 931,598 | +0.02(+0.13%) |
Jun 17, 2015 | 16.64 | 16.79 | 16.51 | 16.53 | 665,012 | -0.10(-0.60%) |
Jun 16, 2015 | 16.58 | 16.80 | 16.50 | 16.63 | 1,234,825 | +0.03(+0.17%) |
Jun 15, 2015 | 16.56 | 16.63 | 16.47 | 16.61 | 709,157 | -0.04(-0.23%) |
Jun 12, 2015 | 16.61 | 16.69 | 16.61 | 16.64 | 518,240 | -0.01(-0.07%) |
Jun 11, 2015 | 16.66 | 16.79 | 16.56 | 16.66 | 467,209 | -0.02(-0.13%) |
Jun 10, 2015 | 16.66 | 16.77 | 16.64 | 16.68 | 480,114 | +0.04(+0.27%) |
Jun 09, 2015 | 16.62 | 16.75 | 16.54 | 16.63 | 359,109 | +0.02(+0.10%) |
Jun 08, 2015 | 16.67 | 16.68 | 16.52 | 16.62 | 368,594 | -0.05(-0.30%) |
Jun 05, 2015 | 16.71 | 16.65 | 16.48 | 16.67 | 432,238 | +0.02(+0.10%) |
Jun 04, 2015 | 16.88 | 16.90 | 16.61 | 16.65 | 548,055 | -0.28(-1.68%) |
Jun 03, 2015 | 16.91 | 17.03 | 16.77 | 16.94 | 498,610 | +0.07(+0.40%) |
Jun 02, 2015 | 17.06 | 17.14 | 16.72 | 16.87 | 621,001 | -0.31(-1.82%) |
Jun 01, 2015 | 17.43 | 17.43 | 17.03 | 17.18 | 562,971 | -0.09(-0.52%) |
May 29, 2015 | 17.28 | 17.34 | 17.19 | 17.27 | 1,234,114 | -0.04(-0.23%) |
May 28, 2015 | 17.22 | 17.37 | 17.20 | 17.31 | 522,480 | +0.08(+0.49%) |
May 27, 2015 | 16.96 | 17.25 | 16.92 | 17.23 | 624,161 | +0.31(+1.81%) |
May 26, 2015 | 16.76 | 16.97 | 16.70 | 16.92 | 626,983 | +0.11(+0.66%) |
May 22, 2015 | 16.80 | 16.81 | 16.81 | 16.81 | 449,319 | +0.06(+0.37%) |
May 21, 2015 | 16.80 | 16.83 | 16.71 | 16.75 | 368,574 | -0.02(-0.13%) |
May 20, 2015 | 16.86 | 16.88 | 16.70 | 16.77 | 769,914 | +0.00(+0.00%) |
May 19, 2015 | 16.80 | 16.81 | 16.70 | 16.77 | 550,556 | +0.01(+0.07%) |
May 18, 2015 | 16.66 | 16.80 | 16.58 | 16.76 | 815,120 | +0.13(+0.81%) |
May 15, 2015 | 16.75 | 16.75 | 16.61 | 16.62 | 461,045 | -0.08(-0.47%) |
May 14, 2015 | 16.55 | 16.75 | 16.46 | 16.70 | 868,471 | +0.27(+1.66%) |
May 13, 2015 | 16.59 | 16.65 | 16.42 | 16.43 | 584,423 | -0.12(-0.71%) |
May 12, 2015 | 16.57 | 16.65 | 16.41 | 16.54 | 464,388 | -0.07(-0.40%) |
May 11, 2015 | 16.64 | 16.87 | 16.61 | 16.61 | 531,085 | -0.06(-0.33%) |
May 08, 2015 | 16.85 | 16.92 | 16.66 | 16.67 | 1,161,976 | -0.08(-0.50%) |
May 07, 2015 | 16.72 | 16.81 | 16.55 | 16.75 | 1,286,126 | +0.01(+0.03%) |
May 06, 2015 | 16.88 | 16.94 | 16.64 | 16.75 | 817,714 | -0.06(-0.33%) |
May 05, 2015 | 17.04 | 17.07 | 16.76 | 16.80 | 847,243 | -0.23(-1.34%) |
May 04, 2015 | 16.98 | 17.12 | 16.92 | 17.03 | 942,743 | +0.05(+0.30%) |
May 01, 2015 | 17.05 | 17.07 | 16.84 | 16.98 | 988,393 | +0.01(+0.07%) |
Apr 30, 2015 | 17.25 | 17.29 | 16.97 | 16.97 | 2,599,517 | -0.29(-1.68%) |
Apr 29, 2015 | 17.45 | 17.45 | 17.17 | 17.26 | 4,056,609 | -0.51(-2.89%) |
Apr 28, 2015 | 17.74 | 17.91 | 17.63 | 17.77 | 558,949 | +0.04(+0.22%) |
Apr 27, 2015 | 17.84 | 18.11 | 17.58 | 17.73 | 800,614 | -0.04(-0.22%) |
Apr 24, 2015 | 17.30 | 18.24 | 17.30 | 17.77 | 1,979,952 | +1.17(+7.03%) |
Apr 23, 2015 | 16.52 | 16.74 | 16.52 | 16.61 | 375,348 | -0.01(-0.07%) |
Apr 22, 2015 | 16.74 | 16.76 | 16.56 | 16.62 | 458,841 | -0.10(-0.60%) |
Apr 21, 2015 | 16.84 | 16.89 | 16.70 | 16.72 | 407,085 | -0.08(-0.50%) |
Apr 20, 2015 | 16.66 | 16.82 | 16.59 | 16.80 | 361,134 | +0.20(+1.21%) |
Apr 17, 2015 | 16.66 | 16.78 | 16.51 | 16.60 | 464,432 | -0.15(-0.87%) |
Apr 16, 2015 | 16.81 | 16.92 | 16.70 | 16.75 | 295,309 | -0.04(-0.27%) |
Apr 15, 2015 | 16.82 | 16.97 | 16.75 | 16.79 | 342,921 | -0.02(-0.13%) |
Apr 14, 2015 | 16.77 | 16.87 | 16.66 | 16.81 | 257,656 | +0.07(+0.40%) |
Apr 13, 2015 | 16.78 | 16.86 | 16.73 | 16.75 | 220,976 | -0.02(-0.10%) |
Apr 10, 2015 | 16.86 | 16.92 | 16.72 | 16.76 | 274,061 | -0.05(-0.30%) |
Apr 09, 2015 | 16.83 | 16.89 | 16.60 | 16.81 | 355,858 | -0.01(-0.07%) |
Apr 08, 2015 | 16.68 | 16.88 | 16.54 | 16.82 | 422,557 | +0.17(+1.04%) |
Apr 07, 2015 | 16.83 | 16.88 | 16.58 | 16.65 | 499,654 | -0.16(-0.93%) |
Apr 06, 2015 | 16.72 | 16.87 | 16.58 | 16.81 | 528,482 | +0.08(+0.50%) |
Apr 02, 2015 | 16.52 | 16.72 | 16.72 | 16.72 | 429,075 | +0.21(+1.25%) |
Apr 01, 2015 | 16.48 | 16.59 | 16.30 | 16.52 | 448,844 | +0.09(+0.54%) |
Mar 31, 2015 | 16.63 | 16.71 | 16.38 | 16.43 | 404,314 | -0.27(-1.64%) |
Mar 30, 2015 | 16.52 | 16.75 | 16.38 | 16.70 | 506,887 | +0.20(+1.18%) |
Mar 27, 2015 | 16.27 | 16.52 | 16.19 | 16.51 | 558,678 | +0.22(+1.37%) |
Mar 26, 2015 | 16.42 | 16.67 | 16.01 | 16.28 | 801,966 | -0.14(-0.87%) |
Mar 25, 2015 | 16.28 | 16.68 | 16.16 | 16.43 | 963,346 | +0.29(+1.81%) |
Mar 24, 2015 | 16.12 | 16.28 | 16.08 | 16.13 | 616,000 | +0.08(+0.48%) |
Mar 23, 2015 | 15.98 | 16.30 | 15.94 | 16.06 | 865,734 | +0.14(+0.87%) |
Mar 20, 2015 | 15.88 | 15.97 | 15.82 | 15.92 | 597,067 | +0.08(+0.52%) |
Mar 19, 2015 | 15.50 | 15.84 | 15.50 | 15.84 | 477,221 | +0.29(+1.88%) |
Mar 18, 2015 | 15.35 | 15.61 | 15.19 | 15.54 | 676,153 | +0.19(+1.22%) |
Mar 17, 2015 | 15.43 | 15.51 | 15.31 | 15.36 | 880,196 | -0.08(-0.50%) |
Mar 16, 2015 | 15.55 | 15.55 | 15.37 | 15.43 | 494,750 | -0.03(-0.18%) |
Mar 13, 2015 | 15.64 | 15.70 | 15.31 | 15.46 | 447,740 | -0.19(-1.20%) |
Mar 12, 2015 | 15.44 | 15.68 | 15.43 | 15.65 | 618,389 | +0.26(+1.72%) |
Mar 11, 2015 | 15.32 | 15.42 | 15.12 | 15.38 | 585,100 | +0.06(+0.40%) |
Mar 10, 2015 | 15.35 | 15.43 | 15.23 | 15.32 | 497,656 | -0.12(-0.75%) |
Mar 09, 2015 | 15.48 | 15.59 | 15.42 | 15.44 | 558,948 | -0.01(-0.07%) |
Mar 06, 2015 | 15.49 | 15.52 | 15.31 | 15.45 | 701,322 | -0.15(-0.99%) |
Mar 05, 2015 | 15.54 | 15.62 | 15.40 | 15.60 | 473,056 | +0.11(+0.71%) |
Mar 04, 2015 | 15.73 | 15.77 | 15.37 | 15.49 | 519,579 | -0.28(-1.78%) |
Mar 03, 2015 | 15.61 | 15.84 | 15.40 | 15.77 | 521,333 | +0.14(+0.92%) |
Mar 02, 2015 | 15.81 | 15.97 | 15.42 | 15.63 | 1,018,408 | -0.18(-1.12%) |
Feb 27, 2015 | 15.69 | 15.87 | 15.69 | 15.81 | 1,356,936 | +0.13(+0.81%) |
Feb 26, 2015 | 15.76 | 15.78 | 15.55 | 15.68 | 794,874 | -0.07(-0.46%) |
Feb 25, 2015 | 15.59 | 15.97 | 15.57 | 15.75 | 963,428 | +0.18(+1.17%) |
Feb 24, 2015 | 15.76 | 15.82 | 15.43 | 15.57 | 942,474 | -0.20(-1.29%) |
Feb 23, 2015 | 15.59 | 15.84 | 15.59 | 15.77 | 883,516 | +0.19(+1.20%) |
Feb 20, 2015 | 15.98 | 16.03 | 15.47 | 15.59 | 1,682,035 | -0.41(-2.59%) |
Feb 19, 2015 | 16.03 | 16.28 | 15.92 | 16.00 | 3,635,179 | -0.74(-4.42%) |
Feb 18, 2015 | 16.65 | 16.88 | 16.61 | 16.74 | 617,584 | +0.04(+0.23%) |
Feb 17, 2015 | 16.39 | 16.88 | 16.38 | 16.70 | 997,876 | +0.37(+2.26%) |
Feb 13, 2015 | 16.50 | 16.33 | 16.33 | 16.33 | 1,106,124 | -0.24(-1.46%) |
Feb 12, 2015 | 16.64 | 16.65 | 16.45 | 16.57 | 523,124 | -0.07(-0.43%) |
Feb 11, 2015 | 16.68 | 16.86 | 16.52 | 16.65 | 305,836 | -0.12(-0.72%) |
Feb 10, 2015 | 16.89 | 16.98 | 16.47 | 16.77 | 397,956 | -0.03(-0.20%) |
Feb 09, 2015 | 17.06 | 17.15 | 16.76 | 16.80 | 355,257 | -0.28(-1.62%) |
Feb 06, 2015 | 16.92 | 17.08 | 16.84 | 17.08 | 589,519 | +0.14(+0.81%) |
Feb 05, 2015 | 16.97 | 17.01 | 16.80 | 16.94 | 448,617 | +0.08(+0.46%) |
Feb 04, 2015 | 16.92 | 17.04 | 16.75 | 16.86 | 493,145 | -0.07(-0.39%) |
Feb 03, 2015 | 16.95 | 17.04 | 16.77 | 16.93 | 494,285 | +0.10(+0.59%) |
Feb 02, 2015 | 16.54 | 16.89 | 16.28 | 16.83 | 755,220 | +0.36(+2.21%) |
Jan 30, 2015 | 16.70 | 16.89 | 16.44 | 16.46 | 1,325,993 | -0.42(-2.48%) |
Jan 29, 2015 | 16.94 | 17.02 | 16.73 | 16.88 | 848,735 | +0.01(+0.07%) |
Jan 28, 2015 | 17.14 | 17.24 | 16.86 | 16.87 | 393,918 | -0.22(-1.29%) |
Jan 27, 2015 | 17.22 | 17.35 | 17.07 | 17.09 | 332,968 | -0.22(-1.27%) |
Jan 26, 2015 | 17.16 | 17.40 | 17.03 | 17.31 | 365,345 | +0.18(+1.06%) |
Jan 23, 2015 | 17.31 | 17.36 | 16.94 | 17.13 | 427,283 | -0.21(-1.21%) |
Jan 22, 2015 | 17.18 | 17.48 | 16.92 | 17.34 | 780,168 | +0.27(+1.58%) |
Jan 21, 2015 | 16.83 | 17.10 | 16.75 | 17.07 | 540,900 | +0.22(+1.31%) |
Jan 20, 2015 | 16.77 | 16.94 | 16.59 | 16.85 | 454,426 | +0.09(+0.56%) |
Jan 16, 2015 | 16.36 | 16.91 | 16.29 | 16.76 | 632,527 | +0.40(+2.43%) |
Jan 15, 2015 | 16.40 | 16.57 | 16.30 | 16.36 | 381,448 | +0.04(+0.27%) |
Jan 14, 2015 | 16.22 | 16.38 | 16.01 | 16.32 | 519,626 | -0.06(-0.34%) |
Jan 13, 2015 | 16.27 | 16.54 | 16.16 | 16.37 | 422,221 | +0.23(+1.44%) |
Jan 12, 2015 | 16.33 | 16.33 | 16.06 | 16.14 | 456,292 | -0.19(-1.15%) |
Jan 09, 2015 | 16.49 | 16.57 | 16.28 | 16.33 | 268,235 | -0.18(-1.10%) |
Jan 08, 2015 | 16.59 | 16.76 | 16.50 | 16.51 | 476,055 | +0.08(+0.50%) |
Jan 07, 2015 | 16.07 | 16.44 | 16.04 | 16.43 | 516,356 | +0.39(+2.41%) |
Jan 06, 2015 | 16.07 | 16.11 | 15.94 | 16.04 | 538,747 | +0.07(+0.45%) |
Jan 05, 2015 | 16.28 | 16.46 | 15.89 | 15.97 | 628,504 | -0.41(-2.49%) |
Jan 02, 2015 | 16.58 | 16.62 | 16.26 | 16.38 | 371,995 | -0.12(-0.74%) |
Dec 31, 2014 | 16.84 | 16.50 | 16.50 | 16.50 | 566,564 | -0.23(-1.35%) |
Dec 30, 2014 | 16.85 | 17.00 | 16.61 | 16.72 | 698,663 | -0.20(-1.21%) |
Dec 29, 2014 | 17.08 | 17.12 | 16.87 | 16.93 | 600,380 | -0.19(-1.13%) |
Dec 26, 2014 | 17.13 | 17.30 | 17.08 | 17.12 | 341,455 | +0.07(+0.38%) |
Dec 24, 2014 | 17.14 | 17.06 | 17.06 | 17.06 | 237,097 | -0.09(-0.51%) |
Dec 23, 2014 | 16.98 | 17.29 | 16.95 | 17.14 | 715,905 | +0.14(+0.80%) |
Dec 22, 2014 | 16.71 | 17.02 | 16.70 | 17.01 | 632,246 | +0.36(+2.16%) |
Dec 19, 2014 | 16.71 | 16.86 | 16.63 | 16.65 | 1,124,413 | -0.11(-0.65%) |
Dec 18, 2014 | 16.81 | 16.83 | 16.67 | 16.75 | 518,355 | +0.14(+0.82%) |
Dec 17, 2014 | 16.08 | 16.64 | 16.08 | 16.62 | 921,623 | +0.53(+3.33%) |
Dec 16, 2014 | 15.84 | 16.53 | 15.81 | 16.08 | 1,033,070 | +0.23(+1.48%) |
Dec 15, 2014 | 16.25 | 16.26 | 15.49 | 15.85 | 917,178 | -0.29(-1.83%) |
Dec 12, 2014 | 16.65 | 16.84 | 16.08 | 16.14 | 1,183,872 | -0.74(-4.40%) |
Dec 11, 2014 | 15.78 | 17.03 | 15.65 | 16.89 | 2,390,029 | +1.17(+7.47%) |
Dec 10, 2014 | 15.18 | 15.75 | 15.13 | 15.71 | 1,901,788 | +0.54(+3.56%) |
Dec 09, 2014 | 15.21 | 15.27 | 15.11 | 15.17 | 1,003,852 | -0.13(-0.86%) |
Dec 08, 2014 | 15.53 | 15.61 | 15.30 | 15.30 | 474,490 | -0.29(-1.89%) |
Dec 05, 2014 | 15.61 | 15.77 | 15.47 | 15.60 | 681,137 | -0.04(-0.24%) |
Dec 04, 2014 | 15.93 | 15.97 | 15.60 | 15.64 | 665,900 | -0.26(-1.61%) |
Dec 03, 2014 | 15.75 | 15.99 | 15.56 | 15.89 | 588,537 | +0.22(+1.39%) |
Dec 02, 2014 | 15.51 | 15.73 | 15.42 | 15.67 | 682,632 | +0.20(+1.30%) |
Dec 01, 2014 | 15.58 | 15.75 | 15.43 | 15.47 | 434,627 | -0.15(-0.94%) |
Nov 28, 2014 | 15.84 | 15.96 | 15.61 | 15.62 | 243,094 | -0.15(-0.97%) |
Nov 26, 2014 | 15.58 | 15.77 | 15.77 | 15.77 | 521,651 | +0.22(+1.40%) |
Nov 25, 2014 | 15.53 | 15.61 | 15.31 | 15.55 | 660,923 | +0.01(+0.03%) |
Nov 24, 2014 | 15.65 | 15.67 | 15.49 | 15.55 | 398,855 | -0.03(-0.18%) |
Nov 21, 2014 | 15.71 | 15.73 | 15.54 | 15.58 | 485,176 | +0.07(+0.42%) |
Nov 20, 2014 | 15.54 | 15.61 | 15.45 | 15.51 | 433,416 | -0.07(-0.42%) |
Nov 19, 2014 | 15.73 | 15.76 | 15.50 | 15.58 | 450,133 | -0.20(-1.25%) |
Nov 18, 2014 | 16.10 | 16.26 | 15.72 | 15.77 | 595,947 | -0.24(-1.50%) |
Nov 17, 2014 | 15.80 | 16.09 | 15.80 | 16.01 | 403,898 | +0.21(+1.31%) |
Nov 14, 2014 | 16.01 | 16.04 | 15.60 | 15.81 | 837,079 | -0.19(-1.19%) |
Nov 13, 2014 | 16.12 | 16.21 | 15.93 | 16.00 | 376,162 | -0.08(-0.48%) |
Nov 12, 2014 | 15.73 | 16.12 | 15.68 | 16.07 | 505,370 | +0.24(+1.52%) |
Nov 11, 2014 | 16.12 | 16.12 | 15.66 | 15.83 | 606,977 | -0.32(-1.99%) |
Nov 10, 2014 | 15.95 | 16.16 | 15.85 | 16.15 | 377,320 | +0.19(+1.20%) |
Nov 07, 2014 | 15.94 | 15.99 | 15.82 | 15.96 | 361,431 | -0.03(-0.17%) |
Nov 06, 2014 | 15.79 | 16.00 | 15.75 | 15.99 | 324,358 | +0.20(+1.24%) |
Nov 05, 2014 | 16.03 | 16.11 | 15.73 | 15.79 | 451,204 | -0.16(-0.99%) |
Nov 04, 2014 | 15.88 | 16.09 | 15.85 | 15.95 | 344,958 | +0.03(+0.17%) |
Nov 03, 2014 | 16.09 | 16.14 | 15.92 | 15.93 | 498,286 | -0.15(-0.95%) |
Oct 31, 2014 | 15.90 | 16.09 | 15.73 | 16.08 | 660,903 | +0.39(+2.51%) |
Oct 30, 2014 | 15.58 | 15.75 | 15.53 | 15.69 | 579,398 | +0.03(+0.17%) |
Oct 29, 2014 | 15.55 | 15.78 | 15.54 | 15.66 | 607,697 | +0.13(+0.84%) |
Oct 28, 2014 | 15.41 | 15.65 | 15.36 | 15.53 | 708,497 | +0.14(+0.89%) |
Oct 27, 2014 | 15.13 | 15.45 | 15.14 | 15.39 | 716,504 | +0.25(+1.66%) |
Oct 24, 2014 | 15.31 | 15.35 | 15.04 | 15.14 | 866,454 | -0.11(-0.72%) |
Oct 23, 2014 | 15.03 | 15.29 | 15.03 | 15.25 | 827,857 | +0.25(+1.67%) |
Oct 22, 2014 | 15.68 | 15.91 | 14.83 | 15.00 | 2,327,759 | -1.10(-6.85%) |
Oct 21, 2014 | 16.06 | 16.13 | 15.96 | 16.10 | 733,517 | +0.11(+0.72%) |
Oct 20, 2014 | 15.83 | 16.05 | 15.80 | 15.99 | 832,317 | +0.15(+0.93%) |
Oct 17, 2014 | 16.17 | 16.23 | 15.74 | 15.84 | 598,921 | -0.09(-0.55%) |
Oct 16, 2014 | 15.91 | 16.16 | 15.74 | 15.93 | 629,617 | -0.06(-0.38%) |
Oct 15, 2014 | 15.55 | 16.05 | 15.47 | 15.99 | 989,751 | +0.20(+1.24%) |
Oct 14, 2014 | 15.77 | 16.17 | 15.62 | 15.79 | 1,113,694 | +0.11(+0.70%) |
Oct 13, 2014 | 15.28 | 15.95 | 15.27 | 15.68 | 1,352,752 | +0.41(+2.68%) |
Oct 10, 2014 | 14.87 | 15.34 | 14.84 | 15.27 | 577,853 | +0.39(+2.60%) |
Oct 09, 2014 | 15.21 | 15.28 | 14.88 | 14.88 | 424,388 | -0.33(-2.19%) |
Oct 08, 2014 | 14.92 | 15.23 | 14.75 | 15.22 | 629,170 | +0.32(+2.16%) |
Oct 07, 2014 | 15.26 | 15.34 | 14.89 | 14.89 | 456,541 | -0.44(-2.88%) |
Oct 06, 2014 | 15.29 | 15.49 | 15.27 | 15.34 | 759,663 | +0.07(+0.43%) |
Oct 03, 2014 | 15.25 | 15.28 | 15.14 | 15.27 | 620,507 | +0.15(+0.97%) |
Oct 02, 2014 | 14.98 | 15.17 | 14.98 | 15.12 | 534,334 | +0.17(+1.13%) |