Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.30 | 27.20 | 26.03 | 27.15 | 195,358 | +0.91(+3.45%) |
Sep 29, 2015 | 27.76 | 27.76 | 25.74 | 26.25 | 129,060 | -1.35(-4.91%) |
Sep 28, 2015 | 27.80 | 27.97 | 27.20 | 27.60 | 201,729 | -0.20(-0.73%) |
Sep 25, 2015 | 27.63 | 28.10 | 27.52 | 27.80 | 305,220 | +0.56(+2.05%) |
Sep 24, 2015 | 26.78 | 27.32 | 26.62 | 27.25 | 140,222 | +0.15(+0.56%) |
Sep 23, 2015 | 26.66 | 27.14 | 26.43 | 27.09 | 103,738 | +0.55(+2.07%) |
Sep 22, 2015 | 26.79 | 27.16 | 26.21 | 26.54 | 68,970 | -0.33(-1.23%) |
Sep 21, 2015 | 26.58 | 26.90 | 26.32 | 26.87 | 48,388 | +0.63(+2.38%) |
Sep 18, 2015 | 27.06 | 27.54 | 26.11 | 26.25 | 130,434 | -1.15(-4.19%) |
Sep 17, 2015 | 27.50 | 27.64 | 27.25 | 27.40 | 77,299 | -0.04(-0.15%) |
Sep 16, 2015 | 27.46 | 27.71 | 27.06 | 27.44 | 79,379 | +0.08(+0.31%) |
Sep 15, 2015 | 27.23 | 27.82 | 27.05 | 27.36 | 135,785 | +0.14(+0.53%) |
Sep 14, 2015 | 28.00 | 28.12 | 27.16 | 27.21 | 66,410 | -0.65(-2.34%) |
Sep 11, 2015 | 27.99 | 28.22 | 27.85 | 27.86 | 48,703 | -0.23(-0.81%) |
Sep 10, 2015 | 28.09 | 28.54 | 27.90 | 28.09 | 65,676 | +0.12(+0.42%) |
Sep 09, 2015 | 28.45 | 28.45 | 27.63 | 27.97 | 113,338 | -0.25(-0.87%) |
Sep 08, 2015 | 29.57 | 29.77 | 27.97 | 28.22 | 194,377 | -0.39(-1.36%) |
Sep 04, 2015 | 26.62 | 28.61 | 28.61 | 28.61 | 331,212 | +2.20(+8.32%) |
Sep 03, 2015 | 27.04 | 27.79 | 26.38 | 26.41 | 253,485 | +0.54(+2.09%) |
Sep 02, 2015 | 25.88 | 26.13 | 25.56 | 25.87 | 124,518 | +0.22(+0.86%) |
Sep 01, 2015 | 25.56 | 25.78 | 25.31 | 25.65 | 75,283 | -0.34(-1.30%) |
Aug 31, 2015 | 25.83 | 26.11 | 25.67 | 25.99 | 99,675 | -0.06(-0.23%) |
Aug 28, 2015 | 26.09 | 26.34 | 25.88 | 26.05 | 58,216 | -0.16(-0.61%) |
Aug 27, 2015 | 26.70 | 26.70 | 25.85 | 26.21 | 58,089 | -0.33(-1.24%) |
Aug 26, 2015 | 26.37 | 26.67 | 25.83 | 26.54 | 57,523 | +0.74(+2.88%) |
Aug 25, 2015 | 25.99 | 26.47 | 25.43 | 25.79 | 73,456 | +0.39(+1.53%) |
Aug 24, 2015 | 24.76 | 25.99 | 23.59 | 25.40 | 100,693 | -0.90(-3.44%) |
Aug 21, 2015 | 26.72 | 26.72 | 25.29 | 26.31 | 61,870 | -0.54(-2.01%) |
Aug 20, 2015 | 27.41 | 27.41 | 26.75 | 26.85 | 45,113 | -0.64(-2.34%) |
Aug 19, 2015 | 27.46 | 27.65 | 26.98 | 27.49 | 49,315 | +0.14(+0.49%) |
Aug 18, 2015 | 27.14 | 27.38 | 27.10 | 27.36 | 62,942 | +0.30(+1.12%) |
Aug 17, 2015 | 26.62 | 27.08 | 26.62 | 27.05 | 78,416 | +0.23(+0.85%) |
Aug 14, 2015 | 26.37 | 27.24 | 26.37 | 26.82 | 108,445 | +0.38(+1.44%) |
Aug 13, 2015 | 26.03 | 26.52 | 26.01 | 26.44 | 46,656 | +0.35(+1.33%) |
Aug 12, 2015 | 26.01 | 26.11 | 25.59 | 26.10 | 61,151 | +0.23(+0.88%) |
Aug 11, 2015 | 25.58 | 26.00 | 25.34 | 25.87 | 67,931 | +0.21(+0.82%) |
Aug 10, 2015 | 25.05 | 25.74 | 24.94 | 25.66 | 87,174 | +0.58(+2.33%) |
Aug 07, 2015 | 25.28 | 25.60 | 24.96 | 25.07 | 64,619 | -0.21(-0.84%) |
Aug 06, 2015 | 25.86 | 26.07 | 25.26 | 25.28 | 45,107 | -0.52(-2.00%) |
Aug 05, 2015 | 25.65 | 25.94 | 25.45 | 25.80 | 52,242 | +0.23(+0.89%) |
Aug 04, 2015 | 25.42 | 25.73 | 25.34 | 25.57 | 64,262 | +0.28(+1.10%) |
Aug 03, 2015 | 25.66 | 25.67 | 24.73 | 25.29 | 45,754 | -0.27(-1.06%) |
Jul 31, 2015 | 25.28 | 25.87 | 25.17 | 25.56 | 81,727 | +0.40(+1.58%) |
Jul 30, 2015 | 24.60 | 25.36 | 24.46 | 25.17 | 81,386 | +0.63(+2.55%) |
Jul 29, 2015 | 25.26 | 25.26 | 24.28 | 24.54 | 65,376 | -0.59(-2.35%) |
Jul 28, 2015 | 24.85 | 25.27 | 24.42 | 25.13 | 50,561 | +0.42(+1.71%) |
Jul 27, 2015 | 25.24 | 25.27 | 24.66 | 24.71 | 83,928 | -0.72(-2.82%) |
Jul 24, 2015 | 25.59 | 25.66 | 25.19 | 25.43 | 126,360 | -0.34(-1.31%) |
Jul 23, 2015 | 26.70 | 26.70 | 25.70 | 25.77 | 87,538 | -0.77(-2.90%) |
Jul 22, 2015 | 26.50 | 26.65 | 26.34 | 26.54 | 102,552 | +0.03(+0.13%) |
Jul 21, 2015 | 26.51 | 26.74 | 26.42 | 26.50 | 152,606 | +0.03(+0.10%) |
Jul 20, 2015 | 27.05 | 27.14 | 26.12 | 26.48 | 155,532 | -0.95(-3.45%) |
Jul 17, 2015 | 27.58 | 27.71 | 27.25 | 27.42 | 42,102 | -0.16(-0.58%) |
Jul 16, 2015 | 27.27 | 27.62 | 27.13 | 27.58 | 85,449 | +0.35(+1.27%) |
Jul 15, 2015 | 28.15 | 28.20 | 27.12 | 27.24 | 113,667 | -0.91(-3.24%) |
Jul 14, 2015 | 27.92 | 28.39 | 27.74 | 28.15 | 100,336 | +0.46(+1.65%) |
Jul 13, 2015 | 27.74 | 28.43 | 27.42 | 27.69 | 112,279 | -0.05(-0.18%) |
Jul 10, 2015 | 27.39 | 28.03 | 26.64 | 27.74 | 74,898 | +0.57(+2.08%) |
Jul 09, 2015 | 27.71 | 27.96 | 27.04 | 27.18 | 123,205 | -0.43(-1.56%) |
Jul 08, 2015 | 27.90 | 28.07 | 27.33 | 27.61 | 104,489 | -0.58(-2.07%) |
Jul 07, 2015 | 27.86 | 28.37 | 27.33 | 28.19 | 239,393 | +0.41(+1.49%) |
Jul 06, 2015 | 26.72 | 27.92 | 26.12 | 27.78 | 218,835 | +1.12(+4.22%) |
Jul 02, 2015 | 27.06 | 26.65 | 26.65 | 26.65 | 139,750 | -0.20(-0.76%) |
Jul 01, 2015 | 26.83 | 27.17 | 26.33 | 26.86 | 200,210 | +0.66(+2.52%) |
Jun 30, 2015 | 25.93 | 26.49 | 25.62 | 26.20 | 360,012 | +0.55(+2.14%) |
Jun 29, 2015 | 24.95 | 25.86 | 24.82 | 25.65 | 367,571 | +1.06(+4.33%) |
Jun 26, 2015 | 24.71 | 25.00 | 24.40 | 24.58 | 548,890 | -0.12(-0.47%) |
Jun 25, 2015 | 24.16 | 25.17 | 23.97 | 24.70 | 246,764 | +0.62(+2.56%) |
Jun 24, 2015 | 24.00 | 24.25 | 23.71 | 24.08 | 173,268 | -0.03(-0.10%) |
Jun 23, 2015 | 23.88 | 24.42 | 23.85 | 24.11 | 158,849 | +0.33(+1.40%) |
Jun 22, 2015 | 24.11 | 24.97 | 23.73 | 23.78 | 356,277 | +0.00(+0.00%) |
Jun 19, 2015 | 24.43 | 24.80 | 23.66 | 23.78 | 205,591 | -0.36(-1.48%) |
Jun 18, 2015 | 23.68 | 24.20 | 23.62 | 24.13 | 86,532 | +0.42(+1.75%) |
Jun 17, 2015 | 23.82 | 23.92 | 23.58 | 23.72 | 75,153 | -0.07(-0.31%) |
Jun 16, 2015 | 23.53 | 23.97 | 23.53 | 23.79 | 80,147 | +0.33(+1.42%) |
Jun 15, 2015 | 23.21 | 23.77 | 22.97 | 23.46 | 86,684 | +0.22(+0.97%) |
Jun 12, 2015 | 23.19 | 23.52 | 23.16 | 23.24 | 66,823 | +0.04(+0.18%) |
Jun 11, 2015 | 23.09 | 23.36 | 22.79 | 23.19 | 81,505 | +0.08(+0.36%) |
Jun 10, 2015 | 22.69 | 23.29 | 22.59 | 23.11 | 71,015 | +0.31(+1.35%) |
Jun 09, 2015 | 22.64 | 22.87 | 22.45 | 22.80 | 53,009 | +0.20(+0.88%) |
Jun 08, 2015 | 22.60 | 22.89 | 22.50 | 22.60 | 82,477 | -0.02(-0.11%) |
Jun 05, 2015 | 22.79 | 22.79 | 22.27 | 22.63 | 51,338 | -0.09(-0.40%) |
Jun 04, 2015 | 22.69 | 22.79 | 22.56 | 22.72 | 48,860 | -0.08(-0.36%) |
Jun 03, 2015 | 22.85 | 22.88 | 22.33 | 22.80 | 53,395 | +0.10(+0.44%) |
Jun 02, 2015 | 22.33 | 22.89 | 22.33 | 22.70 | 43,862 | +0.36(+1.60%) |
Jun 01, 2015 | 22.25 | 22.66 | 21.77 | 22.35 | 52,186 | +0.42(+1.94%) |
May 29, 2015 | 22.42 | 22.78 | 21.82 | 21.92 | 77,444 | -0.47(-2.12%) |
May 28, 2015 | 21.84 | 22.59 | 21.77 | 22.40 | 37,026 | +0.43(+1.97%) |
May 27, 2015 | 22.02 | 22.26 | 21.66 | 21.96 | 99,789 | -0.12(-0.53%) |
May 26, 2015 | 22.45 | 22.45 | 22.02 | 22.08 | 42,861 | -0.31(-1.37%) |
May 22, 2015 | 22.45 | 22.39 | 22.39 | 22.39 | 31,853 | -0.01(-0.04%) |
May 21, 2015 | 22.73 | 22.88 | 22.37 | 22.40 | 41,271 | -0.40(-1.75%) |
May 20, 2015 | 23.00 | 23.00 | 22.79 | 22.79 | 34,475 | -0.17(-0.72%) |
May 19, 2015 | 22.90 | 23.22 | 22.88 | 22.96 | 62,192 | +0.17(+0.77%) |
May 18, 2015 | 22.46 | 23.10 | 22.30 | 22.79 | 40,502 | +0.35(+1.56%) |
May 15, 2015 | 22.36 | 22.55 | 22.15 | 22.44 | 28,470 | -0.05(-0.22%) |
May 14, 2015 | 22.37 | 22.68 | 22.26 | 22.49 | 63,962 | +0.17(+0.75%) |
May 13, 2015 | 22.42 | 22.51 | 22.25 | 22.32 | 42,518 | -0.11(-0.48%) |
May 12, 2015 | 22.22 | 22.57 | 22.12 | 22.43 | 32,185 | +0.17(+0.75%) |
May 11, 2015 | 22.30 | 22.69 | 22.21 | 22.26 | 27,056 | -0.12(-0.56%) |
May 08, 2015 | 22.41 | 22.46 | 22.25 | 22.39 | 35,355 | +0.22(+0.98%) |
May 07, 2015 | 21.57 | 22.39 | 21.57 | 22.17 | 60,511 | +0.49(+2.26%) |
May 06, 2015 | 21.62 | 21.83 | 20.98 | 21.68 | 61,365 | +0.06(+0.27%) |
May 05, 2015 | 21.69 | 22.20 | 21.23 | 21.62 | 61,783 | -0.09(-0.42%) |
May 04, 2015 | 21.60 | 21.95 | 21.35 | 21.71 | 35,073 | +0.07(+0.31%) |
May 01, 2015 | 21.68 | 21.85 | 21.33 | 21.65 | 46,707 | +0.14(+0.66%) |
Apr 30, 2015 | 22.11 | 22.11 | 21.28 | 21.51 | 72,278 | -0.62(-2.78%) |
Apr 29, 2015 | 22.33 | 22.51 | 22.06 | 22.12 | 40,152 | -0.32(-1.41%) |
Apr 28, 2015 | 22.45 | 22.69 | 22.30 | 22.44 | 87,740 | +0.10(+0.45%) |
Apr 27, 2015 | 22.23 | 22.59 | 21.95 | 22.34 | 69,518 | +0.07(+0.34%) |
Apr 24, 2015 | 21.61 | 22.32 | 21.44 | 22.26 | 77,437 | +0.72(+3.36%) |
Apr 23, 2015 | 22.16 | 22.19 | 21.21 | 21.54 | 74,936 | -0.66(-2.96%) |
Apr 22, 2015 | 22.07 | 22.28 | 21.73 | 22.20 | 17,117 | +0.06(+0.26%) |
Apr 21, 2015 | 21.83 | 22.17 | 21.80 | 22.14 | 53,951 | +0.32(+1.49%) |
Apr 20, 2015 | 22.06 | 22.37 | 21.70 | 21.81 | 94,129 | -0.29(-1.32%) |
Apr 17, 2015 | 22.28 | 22.40 | 22.05 | 22.10 | 47,255 | -0.37(-1.63%) |
Apr 16, 2015 | 22.55 | 22.67 | 22.23 | 22.47 | 32,378 | -0.01(-0.04%) |
Apr 15, 2015 | 22.75 | 23.04 | 22.35 | 22.48 | 62,604 | -0.31(-1.35%) |
Apr 14, 2015 | 21.85 | 22.84 | 21.61 | 22.79 | 106,901 | +0.74(+3.36%) |
Apr 13, 2015 | 23.63 | 23.63 | 21.59 | 22.05 | 208,758 | -1.65(-6.95%) |
Apr 10, 2015 | 22.90 | 23.86 | 22.62 | 23.69 | 126,724 | +0.79(+3.45%) |
Apr 09, 2015 | 23.68 | 23.71 | 22.69 | 22.90 | 56,244 | -0.77(-3.27%) |
Apr 08, 2015 | 23.92 | 23.92 | 23.45 | 23.68 | 84,669 | -0.14(-0.59%) |
Apr 07, 2015 | 23.81 | 24.28 | 23.56 | 23.82 | 126,443 | +0.09(+0.39%) |
Apr 06, 2015 | 23.35 | 24.12 | 23.15 | 23.73 | 163,376 | +0.37(+1.60%) |
Apr 02, 2015 | 23.09 | 23.35 | 23.35 | 23.35 | 120,684 | +0.31(+1.34%) |
Apr 01, 2015 | 22.23 | 23.09 | 21.84 | 23.04 | 77,223 | +0.79(+3.55%) |
Mar 31, 2015 | 22.77 | 22.94 | 22.01 | 22.25 | 229,412 | -0.52(-2.27%) |
Mar 30, 2015 | 22.45 | 23.15 | 22.36 | 22.77 | 229,284 | +0.51(+2.28%) |
Mar 27, 2015 | 22.25 | 22.40 | 21.96 | 22.26 | 123,868 | +0.04(+0.19%) |
Mar 26, 2015 | 22.29 | 22.38 | 22.03 | 22.22 | 68,709 | -0.08(-0.37%) |
Mar 25, 2015 | 21.99 | 22.40 | 21.93 | 22.30 | 103,609 | +0.39(+1.78%) |
Mar 24, 2015 | 22.06 | 22.31 | 21.88 | 21.91 | 157,253 | -0.07(-0.30%) |
Mar 23, 2015 | 21.70 | 22.34 | 21.70 | 21.98 | 61,300 | +0.22(+1.03%) |
Mar 20, 2015 | 22.15 | 22.16 | 21.74 | 21.76 | 91,270 | -0.34(-1.54%) |
Mar 19, 2015 | 21.38 | 22.42 | 21.17 | 22.10 | 134,031 | +0.65(+3.02%) |
Mar 18, 2015 | 20.66 | 21.62 | 20.28 | 21.45 | 125,739 | +0.63(+3.03%) |
Mar 17, 2015 | 20.72 | 21.08 | 20.60 | 20.82 | 108,403 | -0.34(-1.61%) |
Mar 16, 2015 | 21.19 | 22.23 | 20.89 | 21.16 | 180,452 | +0.20(+0.95%) |
Mar 13, 2015 | 21.15 | 21.78 | 20.81 | 20.96 | 188,567 | -0.22(-1.06%) |
Mar 12, 2015 | 21.17 | 21.20 | 21.04 | 21.18 | 99,880 | +0.02(+0.08%) |
Mar 11, 2015 | 20.34 | 21.34 | 20.27 | 21.17 | 169,103 | +0.83(+4.08%) |
Mar 10, 2015 | 20.05 | 20.42 | 19.77 | 20.34 | 68,795 | +0.29(+1.45%) |
Mar 09, 2015 | 19.90 | 20.60 | 19.76 | 20.05 | 168,587 | +0.30(+1.51%) |
Mar 06, 2015 | 18.88 | 20.05 | 18.88 | 19.75 | 140,370 | +0.86(+4.57%) |
Mar 05, 2015 | 18.43 | 19.33 | 17.86 | 18.88 | 113,349 | +1.61(+9.32%) |
Mar 04, 2015 | 17.11 | 17.43 | 17.11 | 17.27 | 12,237 | -0.16(-0.90%) |
Mar 03, 2015 | 18.12 | 18.12 | 17.28 | 17.43 | 15,320 | -0.63(-3.49%) |
Mar 02, 2015 | 18.26 | 18.27 | 17.90 | 18.06 | 17,077 | +0.02(+0.09%) |
Feb 27, 2015 | 18.07 | 18.38 | 17.91 | 18.05 | 18,772 | -0.15(-0.82%) |
Feb 26, 2015 | 18.05 | 18.43 | 17.97 | 18.19 | 8,981 | +0.00(+0.00%) |
Feb 25, 2015 | 18.26 | 18.43 | 17.99 | 18.19 | 34,260 | +0.12(+0.69%) |
Feb 24, 2015 | 18.01 | 18.22 | 18.01 | 18.07 | 21,755 | +0.02(+0.14%) |
Feb 23, 2015 | 18.10 | 18.17 | 17.93 | 18.05 | 20,067 | -0.07(-0.37%) |
Feb 20, 2015 | 18.13 | 18.26 | 17.85 | 18.11 | 40,878 | +0.02(+0.09%) |
Feb 19, 2015 | 17.38 | 18.20 | 17.38 | 18.10 | 19,946 | +0.76(+4.36%) |
Feb 18, 2015 | 17.75 | 17.77 | 17.24 | 17.34 | 14,908 | -0.54(-3.02%) |
Feb 17, 2015 | 17.00 | 17.98 | 16.81 | 17.88 | 25,025 | +0.91(+5.38%) |
Feb 13, 2015 | 17.13 | 16.97 | 16.97 | 16.97 | 19,155 | -0.12(-0.68%) |
Feb 12, 2015 | 17.21 | 17.21 | 16.97 | 17.08 | 29,079 | +0.06(+0.34%) |
Feb 11, 2015 | 17.06 | 17.13 | 16.93 | 17.02 | 67,086 | -0.02(-0.10%) |
Feb 10, 2015 | 16.98 | 17.27 | 16.80 | 17.04 | 9,290 | +0.13(+0.79%) |
Feb 09, 2015 | 17.28 | 17.45 | 16.84 | 16.91 | 20,151 | -0.48(-2.77%) |
Feb 06, 2015 | 17.09 | 17.66 | 16.98 | 17.39 | 28,614 | +0.35(+2.05%) |
Feb 05, 2015 | 16.86 | 17.20 | 16.73 | 17.04 | 11,612 | +0.17(+1.03%) |
Feb 04, 2015 | 17.28 | 17.49 | 16.66 | 16.87 | 21,061 | -0.61(-3.51%) |
Feb 03, 2015 | 17.01 | 17.56 | 17.01 | 17.48 | 32,257 | +0.65(+3.85%) |
Feb 02, 2015 | 16.58 | 16.90 | 15.95 | 16.83 | 23,262 | +0.16(+0.95%) |
Jan 30, 2015 | 17.03 | 17.24 | 16.64 | 16.68 | 16,248 | -0.53(-3.09%) |
Jan 29, 2015 | 17.02 | 17.26 | 17.02 | 17.21 | 16,865 | +0.30(+1.77%) |
Jan 28, 2015 | 17.58 | 17.58 | 16.88 | 16.91 | 20,504 | -0.53(-3.05%) |
Jan 27, 2015 | 17.51 | 17.54 | 17.23 | 17.44 | 17,484 | +0.01(+0.05%) |
Jan 26, 2015 | 16.74 | 17.51 | 16.74 | 17.43 | 44,106 | +0.47(+2.79%) |
Jan 23, 2015 | 17.90 | 17.90 | 16.87 | 16.96 | 52,866 | -0.96(-5.37%) |
Jan 22, 2015 | 17.66 | 18.16 | 17.62 | 17.92 | 20,638 | +0.28(+1.60%) |
Jan 21, 2015 | 17.86 | 17.95 | 17.49 | 17.64 | 17,028 | -0.36(-1.98%) |
Jan 20, 2015 | 17.98 | 18.10 | 17.49 | 18.00 | 31,286 | -0.08(-0.46%) |
Jan 16, 2015 | 17.41 | 18.10 | 17.41 | 18.08 | 26,025 | +0.58(+3.32%) |
Jan 15, 2015 | 17.79 | 17.79 | 17.39 | 17.50 | 41,712 | -0.17(-0.94%) |
Jan 14, 2015 | 17.85 | 17.93 | 17.42 | 17.66 | 24,894 | -0.32(-1.80%) |
Jan 13, 2015 | 18.20 | 18.64 | 17.85 | 17.99 | 29,121 | -0.18(-1.00%) |
Jan 12, 2015 | 18.15 | 18.26 | 18.03 | 18.17 | 23,362 | -0.04(-0.23%) |
Jan 09, 2015 | 18.61 | 18.61 | 17.67 | 18.21 | 24,621 | -0.34(-1.83%) |
Jan 08, 2015 | 18.26 | 18.88 | 18.15 | 18.55 | 71,017 | +0.46(+2.57%) |
Jan 07, 2015 | 18.00 | 18.17 | 17.84 | 18.09 | 30,888 | +0.11(+0.60%) |
Jan 06, 2015 | 18.20 | 18.20 | 17.85 | 17.98 | 32,932 | -0.12(-0.64%) |
Jan 05, 2015 | 18.00 | 18.25 | 17.95 | 18.10 | 48,449 | +0.03(+0.18%) |
Jan 02, 2015 | 18.01 | 18.21 | 17.58 | 18.06 | 30,126 | +0.07(+0.37%) |
Dec 31, 2014 | 17.84 | 18.00 | 18.00 | 18.00 | 26,383 | +0.22(+1.21%) |
Dec 30, 2014 | 17.56 | 18.06 | 17.50 | 17.78 | 45,458 | +0.21(+1.18%) |
Dec 29, 2014 | 17.36 | 17.59 | 17.36 | 17.57 | 81,203 | +0.09(+0.52%) |
Dec 26, 2014 | 17.50 | 17.59 | 17.34 | 17.48 | 19,907 | -0.01(-0.05%) |
Dec 24, 2014 | 17.38 | 17.49 | 17.49 | 17.49 | 10,510 | +0.13(+0.76%) |
Dec 23, 2014 | 17.38 | 17.46 | 17.30 | 17.36 | 40,869 | +0.02(+0.14%) |
Dec 22, 2014 | 17.14 | 17.37 | 16.84 | 17.33 | 27,062 | +0.16(+0.92%) |
Dec 19, 2014 | 17.28 | 17.36 | 17.06 | 17.18 | 59,561 | -0.18(-1.05%) |
Dec 18, 2014 | 17.38 | 17.38 | 16.98 | 17.36 | 31,208 | -0.02(-0.09%) |
Dec 17, 2014 | 16.60 | 17.38 | 16.60 | 17.37 | 57,529 | +0.74(+4.48%) |
Dec 16, 2014 | 16.59 | 16.88 | 16.44 | 16.63 | 48,786 | -0.04(-0.25%) |
Dec 15, 2014 | 17.06 | 17.30 | 16.62 | 16.67 | 128,534 | -0.49(-2.85%) |
Dec 12, 2014 | 17.38 | 17.42 | 17.15 | 17.16 | 90,776 | -0.35(-1.99%) |
Dec 11, 2014 | 17.17 | 17.53 | 17.17 | 17.51 | 30,204 | +0.35(+2.03%) |
Dec 10, 2014 | 17.37 | 17.38 | 17.10 | 17.16 | 29,331 | -0.22(-1.29%) |
Dec 09, 2014 | 17.18 | 17.38 | 17.07 | 17.38 | 33,845 | +0.09(+0.53%) |
Dec 08, 2014 | 17.36 | 17.38 | 17.14 | 17.29 | 37,526 | -0.05(-0.29%) |
Dec 05, 2014 | 17.03 | 17.53 | 17.03 | 17.34 | 38,722 | +0.36(+2.15%) |
Dec 04, 2014 | 16.81 | 17.17 | 16.54 | 16.98 | 33,573 | +0.31(+1.84%) |
Dec 03, 2014 | 16.55 | 16.81 | 16.19 | 16.67 | 39,746 | +0.15(+0.90%) |
Dec 02, 2014 | 16.00 | 16.55 | 16.00 | 16.52 | 22,965 | +0.31(+1.94%) |
Dec 01, 2014 | 15.40 | 16.45 | 15.40 | 16.21 | 58,871 | +0.70(+4.48%) |
Nov 28, 2014 | 15.59 | 15.79 | 15.46 | 15.51 | 19,149 | -0.12(-0.79%) |
Nov 26, 2014 | 15.38 | 15.64 | 15.64 | 15.64 | 13,652 | +0.19(+1.23%) |
Nov 25, 2014 | 15.48 | 15.49 | 15.31 | 15.45 | 30,660 | +0.00(+0.00%) |
Nov 24, 2014 | 15.35 | 15.55 | 15.31 | 15.45 | 15,037 | +0.06(+0.38%) |
Nov 21, 2014 | 15.62 | 15.62 | 15.34 | 15.39 | 14,953 | +0.03(+0.22%) |
Nov 20, 2014 | 15.34 | 15.41 | 15.31 | 15.35 | 16,777 | +0.04(+0.27%) |
Nov 19, 2014 | 15.32 | 15.40 | 15.31 | 15.31 | 20,803 | -0.03(-0.22%) |
Nov 18, 2014 | 15.45 | 15.50 | 15.33 | 15.35 | 12,944 | -0.04(-0.27%) |
Nov 17, 2014 | 15.53 | 15.54 | 15.38 | 15.39 | 11,770 | -0.22(-1.38%) |
Nov 14, 2014 | 15.56 | 15.64 | 15.43 | 15.60 | 18,280 | +0.08(+0.53%) |
Nov 13, 2014 | 15.51 | 15.64 | 15.46 | 15.52 | 19,886 | -0.07(-0.48%) |
Nov 12, 2014 | 15.54 | 15.64 | 15.40 | 15.59 | 15,645 | +0.05(+0.32%) |
Nov 11, 2014 | 15.45 | 15.78 | 15.45 | 15.54 | 22,738 | +0.02(+0.16%) |
Nov 10, 2014 | 15.77 | 15.77 | 15.46 | 15.52 | 30,760 | -0.29(-1.83%) |
Nov 07, 2014 | 16.06 | 16.06 | 15.78 | 15.81 | 11,766 | -0.04(-0.26%) |
Nov 06, 2014 | 15.69 | 15.91 | 15.60 | 15.85 | 30,440 | +0.10(+0.63%) |
Nov 05, 2014 | 15.73 | 15.82 | 15.62 | 15.75 | 17,872 | +0.10(+0.63%) |
Nov 04, 2014 | 15.65 | 15.70 | 15.36 | 15.65 | 21,649 | +0.02(+0.16%) |
Nov 03, 2014 | 15.73 | 15.87 | 15.58 | 15.63 | 23,527 | -0.07(-0.47%) |
Oct 31, 2014 | 15.73 | 15.73 | 15.35 | 15.70 | 43,249 | +0.01(+0.05%) |
Oct 30, 2014 | 15.44 | 15.72 | 15.33 | 15.69 | 21,734 | +0.28(+1.83%) |
Oct 29, 2014 | 15.27 | 15.46 | 15.06 | 15.41 | 19,944 | +0.09(+0.59%) |
Oct 28, 2014 | 14.77 | 15.32 | 14.73 | 15.32 | 41,769 | +0.61(+4.16%) |
Oct 27, 2014 | 14.86 | 14.88 | 14.67 | 14.71 | 18,251 | -0.25(-1.66%) |
Oct 24, 2014 | 15.12 | 15.29 | 14.92 | 14.96 | 26,803 | -0.12(-0.77%) |
Oct 23, 2014 | 15.39 | 15.40 | 14.99 | 15.07 | 36,827 | -0.26(-1.67%) |
Oct 22, 2014 | 15.53 | 15.55 | 15.22 | 15.33 | 22,117 | -0.12(-0.75%) |
Oct 21, 2014 | 15.48 | 15.59 | 15.40 | 15.45 | 25,114 | -0.02(-0.16%) |
Oct 20, 2014 | 15.51 | 15.54 | 15.32 | 15.47 | 31,862 | -0.07(-0.43%) |
Oct 17, 2014 | 15.73 | 15.73 | 15.43 | 15.54 | 35,123 | -0.02(-0.16%) |
Oct 16, 2014 | 14.77 | 15.64 | 14.50 | 15.56 | 56,735 | +0.43(+2.84%) |
Oct 15, 2014 | 14.69 | 15.20 | 14.69 | 15.13 | 42,622 | +0.28(+1.90%) |
Oct 14, 2014 | 14.65 | 14.87 | 14.62 | 14.85 | 36,755 | +0.17(+1.18%) |
Oct 13, 2014 | 14.46 | 14.79 | 14.46 | 14.68 | 25,609 | +0.31(+2.19%) |
Oct 10, 2014 | 14.39 | 14.66 | 14.31 | 14.36 | 51,692 | -0.21(-1.42%) |
Oct 09, 2014 | 15.00 | 15.00 | 14.51 | 14.57 | 35,508 | -0.48(-3.19%) |
Oct 08, 2014 | 14.56 | 15.12 | 14.55 | 15.05 | 21,744 | +0.35(+2.36%) |
Oct 07, 2014 | 14.71 | 14.92 | 14.63 | 14.70 | 23,303 | -0.05(-0.34%) |
Oct 06, 2014 | 15.44 | 15.53 | 14.61 | 14.75 | 39,485 | -0.70(-4.55%) |
Oct 03, 2014 | 15.41 | 15.55 | 15.34 | 15.45 | 18,531 | +0.21(+1.36%) |
Oct 02, 2014 | 14.87 | 15.35 | 14.84 | 15.25 | 29,795 | +0.39(+2.62%) |