Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.87 | 24.87 | 24.46 | 24.69 | 87,225 | -0.02(-0.08%) |
Sep 29, 2015 | 24.43 | 24.89 | 24.43 | 24.71 | 81,805 | +0.21(+0.86%) |
Sep 28, 2015 | 24.68 | 24.76 | 24.35 | 24.50 | 95,145 | -0.27(-1.09%) |
Sep 25, 2015 | 25.32 | 25.42 | 24.66 | 24.77 | 135,082 | -0.34(-1.35%) |
Sep 24, 2015 | 24.90 | 25.69 | 24.73 | 25.11 | 98,634 | +0.14(+0.56%) |
Sep 23, 2015 | 25.07 | 25.27 | 24.94 | 24.97 | 69,031 | -0.18(-0.72%) |
Sep 22, 2015 | 25.22 | 25.60 | 25.05 | 25.15 | 52,314 | -0.26(-1.02%) |
Sep 21, 2015 | 25.74 | 26.07 | 25.31 | 25.41 | 91,558 | -0.14(-0.55%) |
Sep 18, 2015 | 25.59 | 25.70 | 25.11 | 25.55 | 220,470 | -0.35(-1.35%) |
Sep 17, 2015 | 26.16 | 26.23 | 25.85 | 25.90 | 102,251 | -0.09(-0.35%) |
Sep 16, 2015 | 26.13 | 26.38 | 25.91 | 25.99 | 47,616 | -0.27(-1.03%) |
Sep 15, 2015 | 25.92 | 26.32 | 25.89 | 26.26 | 103,423 | +0.39(+1.51%) |
Sep 14, 2015 | 25.67 | 26.02 | 25.47 | 25.87 | 63,607 | +0.30(+1.17%) |
Sep 11, 2015 | 25.61 | 25.93 | 25.26 | 25.57 | 73,960 | -0.14(-0.54%) |
Sep 10, 2015 | 25.59 | 25.95 | 25.55 | 25.71 | 39,086 | +0.12(+0.47%) |
Sep 09, 2015 | 25.70 | 26.04 | 25.52 | 25.59 | 72,582 | +0.10(+0.39%) |
Sep 08, 2015 | 26.06 | 26.06 | 25.48 | 25.49 | 51,999 | -0.07(-0.27%) |
Sep 04, 2015 | 25.67 | 25.56 | 25.56 | 25.56 | 74,900 | -0.45(-1.73%) |
Sep 03, 2015 | 25.55 | 26.31 | 25.52 | 26.01 | 136,049 | +0.56(+2.20%) |
Sep 02, 2015 | 26.10 | 26.58 | 24.95 | 25.45 | 142,504 | -0.41(-1.59%) |
Sep 01, 2015 | 26.02 | 26.26 | 25.72 | 25.86 | 141,462 | -0.60(-2.27%) |
Aug 31, 2015 | 25.69 | 26.80 | 25.62 | 26.46 | 106,253 | +0.65(+2.52%) |
Aug 28, 2015 | 25.80 | 25.95 | 25.52 | 25.81 | 96,235 | -0.02(-0.08%) |
Aug 27, 2015 | 26.34 | 26.44 | 25.53 | 25.83 | 108,606 | -0.25(-0.96%) |
Aug 26, 2015 | 25.81 | 26.48 | 25.50 | 26.08 | 140,898 | +0.48(+1.87%) |
Aug 25, 2015 | 26.91 | 26.91 | 25.59 | 25.60 | 139,856 | -0.32(-1.23%) |
Aug 24, 2015 | 25.50 | 26.66 | 25.50 | 25.92 | 184,591 | +0.04(+0.15%) |
Aug 21, 2015 | 26.23 | 26.75 | 25.87 | 25.88 | 152,795 | -0.86(-3.22%) |
Aug 20, 2015 | 27.18 | 27.68 | 26.70 | 26.74 | 81,516 | -0.58(-2.12%) |
Aug 19, 2015 | 28.25 | 28.25 | 27.29 | 27.32 | 95,603 | -1.10(-3.87%) |
Aug 18, 2015 | 28.43 | 28.56 | 28.07 | 28.42 | 106,853 | +0.02(+0.07%) |
Aug 17, 2015 | 29.15 | 29.15 | 28.14 | 28.40 | 94,184 | -0.86(-2.94%) |
Aug 14, 2015 | 28.58 | 29.43 | 28.31 | 29.26 | 125,393 | +0.59(+2.06%) |
Aug 13, 2015 | 28.13 | 28.83 | 28.00 | 28.67 | 162,376 | +0.72(+2.58%) |
Aug 12, 2015 | 28.15 | 28.15 | 27.10 | 27.95 | 112,004 | -0.10(-0.36%) |
Aug 11, 2015 | 28.49 | 28.62 | 27.95 | 28.05 | 122,901 | -0.73(-2.54%) |
Aug 10, 2015 | 27.12 | 28.80 | 27.12 | 28.78 | 272,618 | +1.70(+6.28%) |
Aug 07, 2015 | 26.60 | 27.16 | 26.35 | 27.08 | 215,217 | +0.34(+1.27%) |
Aug 06, 2015 | 26.77 | 27.69 | 26.52 | 26.74 | 317,682 | -0.14(-0.52%) |
Aug 05, 2015 | 28.09 | 28.09 | 26.85 | 26.88 | 262,216 | -1.29(-4.58%) |
Aug 04, 2015 | 29.26 | 29.32 | 28.05 | 28.17 | 146,523 | -0.98(-3.36%) |
Aug 03, 2015 | 29.05 | 29.52 | 28.68 | 29.15 | 77,907 | -0.01(-0.03%) |
Jul 31, 2015 | 29.60 | 29.88 | 29.03 | 29.16 | 58,083 | -0.38(-1.29%) |
Jul 30, 2015 | 29.52 | 29.55 | 28.89 | 29.54 | 62,655 | -0.06(-0.20%) |
Jul 29, 2015 | 29.29 | 29.88 | 29.13 | 29.60 | 90,158 | +0.19(+0.65%) |
Jul 28, 2015 | 30.18 | 30.33 | 29.16 | 29.41 | 128,853 | -0.73(-2.42%) |
Jul 27, 2015 | 30.01 | 30.35 | 29.33 | 30.14 | 71,250 | -0.23(-0.76%) |
Jul 24, 2015 | 31.24 | 31.31 | 30.18 | 30.37 | 79,169 | -0.95(-3.03%) |
Jul 23, 2015 | 32.18 | 32.24 | 30.83 | 31.32 | 102,086 | -0.70(-2.19%) |
Jul 22, 2015 | 31.84 | 32.16 | 31.62 | 32.02 | 66,636 | +0.04(+0.13%) |
Jul 21, 2015 | 31.86 | 32.52 | 31.45 | 31.98 | 83,457 | -0.07(-0.22%) |
Jul 20, 2015 | 32.40 | 32.48 | 31.41 | 32.05 | 132,433 | -0.38(-1.17%) |
Jul 17, 2015 | 33.10 | 33.31 | 32.29 | 32.43 | 76,800 | -0.66(-1.99%) |
Jul 16, 2015 | 33.43 | 33.84 | 33.00 | 33.09 | 70,527 | -0.04(-0.12%) |
Jul 15, 2015 | 33.38 | 33.38 | 32.76 | 33.13 | 64,439 | -0.20(-0.60%) |
Jul 14, 2015 | 33.09 | 33.57 | 32.77 | 33.33 | 84,351 | +0.21(+0.63%) |
Jul 13, 2015 | 33.36 | 33.60 | 33.03 | 33.12 | 60,683 | -0.10(-0.30%) |
Jul 10, 2015 | 33.41 | 33.53 | 33.02 | 33.22 | 84,323 | +0.38(+1.16%) |
Jul 09, 2015 | 33.00 | 33.48 | 32.73 | 32.84 | 136,721 | +0.23(+0.71%) |
Jul 08, 2015 | 33.63 | 33.69 | 32.44 | 32.61 | 88,907 | -1.55(-4.54%) |
Jul 07, 2015 | 35.18 | 35.18 | 33.09 | 34.16 | 108,329 | -1.06(-3.01%) |
Jul 06, 2015 | 34.07 | 35.23 | 34.07 | 35.22 | 152,003 | +0.87(+2.53%) |
Jul 02, 2015 | 34.56 | 34.35 | 34.35 | 34.35 | 66,900 | -0.32(-0.92%) |
Jul 01, 2015 | 33.42 | 34.94 | 33.15 | 34.67 | 136,966 | +1.43(+4.30%) |
Jun 30, 2015 | 33.09 | 33.58 | 32.77 | 33.24 | 186,993 | +0.35(+1.06%) |
Jun 29, 2015 | 34.04 | 34.32 | 32.95 | 32.89 | 181,145 | -1.53(-4.45%) |
Jun 26, 2015 | 34.90 | 35.32 | 34.09 | 34.42 | 316,864 | -0.56(-1.60%) |
Jun 25, 2015 | 35.40 | 35.72 | 34.70 | 34.98 | 131,056 | -0.43(-1.21%) |
Jun 24, 2015 | 36.21 | 36.21 | 35.35 | 35.41 | 109,254 | -0.89(-2.45%) |
Jun 23, 2015 | 37.09 | 37.09 | 36.20 | 36.30 | 108,684 | -0.68(-1.84%) |
Jun 22, 2015 | 37.63 | 37.74 | 36.74 | 36.98 | 123,474 | +0.01(+0.03%) |
Jun 19, 2015 | 36.86 | 37.28 | 35.33 | 36.97 | 528,290 | +0.21(+0.57%) |
Jun 18, 2015 | 36.64 | 37.07 | 36.64 | 36.76 | 104,184 | +0.14(+0.38%) |
Jun 17, 2015 | 36.88 | 37.24 | 36.52 | 36.62 | 86,724 | +0.00(+0.00%) |
Jun 16, 2015 | 36.69 | 36.90 | 35.91 | 36.62 | 130,304 | -0.03(-0.08%) |
Jun 15, 2015 | 36.59 | 36.71 | 35.94 | 36.65 | 114,295 | +0.03(+0.08%) |
Jun 12, 2015 | 36.44 | 36.77 | 35.94 | 36.62 | 65,734 | -0.04(-0.11%) |
Jun 11, 2015 | 36.98 | 36.98 | 36.43 | 36.66 | 104,356 | -0.04(-0.11%) |
Jun 10, 2015 | 36.16 | 36.80 | 36.16 | 36.70 | 164,274 | +0.72(+2.00%) |
Jun 09, 2015 | 36.75 | 36.75 | 35.66 | 35.98 | 115,775 | -0.77(-2.10%) |
Jun 08, 2015 | 36.50 | 36.78 | 36.19 | 36.75 | 200,830 | +0.31(+0.85%) |
Jun 05, 2015 | 36.13 | 36.48 | 35.97 | 36.44 | 66,605 | +0.38(+1.05%) |
Jun 04, 2015 | 36.18 | 36.50 | 35.64 | 36.06 | 98,861 | -0.27(-0.74%) |
Jun 03, 2015 | 35.22 | 36.59 | 35.22 | 36.33 | 128,586 | +1.07(+3.03%) |
Jun 02, 2015 | 33.93 | 35.32 | 33.84 | 35.26 | 149,219 | +1.22(+3.58%) |
Jun 01, 2015 | 35.04 | 35.23 | 33.88 | 34.04 | 237,991 | -1.03(-2.94%) |
May 29, 2015 | 35.06 | 35.30 | 34.81 | 35.07 | 181,886 | -0.07(-0.20%) |
May 28, 2015 | 35.29 | 35.49 | 34.95 | 35.14 | 69,827 | -0.08(-0.23%) |
May 27, 2015 | 35.22 | 35.25 | 34.64 | 35.22 | 143,434 | +0.14(+0.40%) |
May 26, 2015 | 35.04 | 35.67 | 34.28 | 35.08 | 222,984 | +0.01(+0.03%) |
May 22, 2015 | 35.33 | 35.07 | 35.07 | 35.07 | 91,400 | -0.28(-0.79%) |
May 21, 2015 | 36.28 | 36.29 | 35.21 | 35.35 | 196,413 | -0.82(-2.27%) |
May 20, 2015 | 37.47 | 37.49 | 35.79 | 36.17 | 187,962 | -0.98(-2.64%) |
May 19, 2015 | 36.25 | 37.32 | 36.05 | 37.15 | 217,433 | +1.10(+3.05%) |
May 18, 2015 | 35.49 | 36.18 | 35.30 | 36.05 | 242,421 | +0.81(+2.30%) |
May 15, 2015 | 35.39 | 35.75 | 35.00 | 35.24 | 196,639 | -0.04(-0.11%) |
May 14, 2015 | 35.30 | 35.80 | 34.85 | 35.28 | 157,890 | +0.25(+0.71%) |
May 13, 2015 | 35.22 | 35.77 | 34.95 | 35.03 | 141,865 | -0.21(-0.60%) |
May 12, 2015 | 36.36 | 36.63 | 35.19 | 35.24 | 195,874 | -1.17(-3.21%) |
May 11, 2015 | 34.00 | 37.12 | 33.73 | 36.41 | 529,700 | +2.31(+6.77%) |
May 08, 2015 | 33.45 | 34.20 | 33.14 | 34.10 | 235,253 | +1.03(+3.11%) |
May 07, 2015 | 31.56 | 33.27 | 31.13 | 33.07 | 189,463 | +1.20(+3.77%) |
May 06, 2015 | 31.52 | 31.91 | 31.47 | 31.87 | 79,966 | +0.49(+1.56%) |
May 05, 2015 | 31.05 | 31.49 | 31.05 | 31.38 | 91,201 | +0.35(+1.13%) |
May 04, 2015 | 31.88 | 32.21 | 30.57 | 31.03 | 218,583 | -0.74(-2.33%) |
May 01, 2015 | 32.32 | 32.57 | 31.34 | 31.77 | 137,231 | -0.33(-1.03%) |
Apr 30, 2015 | 33.21 | 33.52 | 31.91 | 32.10 | 151,357 | -1.16(-3.49%) |
Apr 29, 2015 | 33.25 | 33.52 | 32.52 | 33.26 | 145,085 | -0.05(-0.15%) |
Apr 28, 2015 | 32.15 | 33.43 | 32.15 | 33.31 | 158,853 | +1.16(+3.61%) |
Apr 27, 2015 | 32.33 | 32.33 | 31.88 | 32.15 | 138,969 | -0.01(-0.03%) |
Apr 24, 2015 | 31.88 | 32.26 | 31.73 | 32.16 | 79,377 | +0.20(+0.63%) |
Apr 23, 2015 | 32.48 | 32.54 | 31.80 | 31.96 | 121,879 | -0.60(-1.84%) |
Apr 22, 2015 | 31.70 | 32.98 | 31.64 | 32.56 | 222,930 | +0.93(+2.94%) |
Apr 21, 2015 | 31.48 | 31.70 | 31.33 | 31.63 | 152,679 | +0.17(+0.54%) |
Apr 20, 2015 | 31.25 | 31.57 | 31.25 | 31.46 | 81,309 | +0.28(+0.90%) |
Apr 17, 2015 | 30.84 | 31.44 | 30.72 | 31.18 | 179,848 | +0.15(+0.48%) |
Apr 16, 2015 | 30.94 | 31.19 | 30.30 | 31.03 | 170,107 | +0.08(+0.26%) |
Apr 15, 2015 | 31.10 | 31.30 | 30.68 | 30.95 | 148,404 | +0.01(+0.03%) |
Apr 14, 2015 | 31.10 | 31.20 | 30.14 | 30.94 | 104,027 | -0.04(-0.13%) |
Apr 13, 2015 | 31.04 | 31.24 | 30.87 | 30.98 | 129,499 | -0.03(-0.10%) |
Apr 10, 2015 | 30.85 | 31.07 | 30.70 | 31.01 | 142,455 | +0.25(+0.81%) |
Apr 09, 2015 | 30.95 | 31.22 | 30.72 | 30.76 | 173,470 | -0.11(-0.36%) |
Apr 08, 2015 | 30.42 | 31.13 | 30.42 | 30.87 | 360,232 | +0.46(+1.50%) |
Apr 07, 2015 | 29.65 | 30.59 | 29.62 | 30.41 | 281,548 | +0.68(+2.27%) |
Apr 06, 2015 | 29.76 | 30.00 | 29.53 | 29.74 | 119,394 | -0.08(-0.27%) |
Apr 02, 2015 | 29.69 | 29.82 | 29.82 | 29.82 | 57,600 | +0.05(+0.17%) |
Apr 01, 2015 | 29.81 | 29.96 | 29.62 | 29.77 | 122,622 | +0.04(+0.13%) |
Mar 31, 2015 | 29.53 | 29.82 | 29.33 | 29.73 | 76,326 | +0.23(+0.78%) |
Mar 30, 2015 | 28.80 | 29.79 | 28.77 | 29.50 | 190,499 | +0.60(+2.08%) |
Mar 27, 2015 | 29.23 | 29.23 | 28.75 | 28.90 | 88,037 | -0.53(-1.80%) |
Mar 26, 2015 | 28.85 | 29.68 | 28.77 | 29.43 | 139,448 | +0.46(+1.59%) |
Mar 25, 2015 | 29.50 | 29.92 | 28.91 | 28.97 | 100,243 | -0.56(-1.90%) |
Mar 24, 2015 | 29.54 | 29.85 | 29.36 | 29.53 | 139,526 | -0.13(-0.44%) |
Mar 23, 2015 | 30.39 | 30.56 | 29.62 | 29.66 | 111,819 | -0.78(-2.56%) |
Mar 20, 2015 | 29.79 | 30.48 | 29.64 | 30.44 | 200,651 | +0.88(+2.98%) |
Mar 19, 2015 | 29.45 | 29.73 | 29.11 | 29.56 | 245,597 | +0.10(+0.34%) |
Mar 18, 2015 | 29.36 | 29.59 | 29.16 | 29.46 | 117,459 | -0.10(-0.34%) |
Mar 17, 2015 | 29.52 | 29.67 | 29.35 | 29.56 | 184,315 | +0.02(+0.08%) |
Mar 16, 2015 | 30.00 | 30.25 | 29.04 | 29.54 | 151,205 | -0.29(-0.99%) |
Mar 13, 2015 | 30.36 | 30.73 | 29.59 | 29.83 | 170,993 | -0.43(-1.42%) |
Mar 12, 2015 | 29.98 | 30.56 | 29.85 | 30.26 | 291,030 | +0.33(+1.10%) |
Mar 11, 2015 | 29.55 | 29.95 | 29.52 | 29.93 | 198,663 | +0.46(+1.56%) |
Mar 10, 2015 | 29.43 | 29.70 | 29.37 | 29.47 | 174,206 | -0.05(-0.17%) |
Mar 09, 2015 | 29.59 | 29.75 | 29.34 | 29.52 | 228,828 | +0.09(+0.31%) |
Mar 06, 2015 | 29.47 | 29.74 | 28.47 | 29.43 | 309,225 | +0.17(+0.58%) |
Mar 05, 2015 | 27.63 | 29.27 | 27.38 | 29.26 | 444,229 | +1.51(+5.44%) |
Mar 04, 2015 | 27.39 | 27.85 | 27.39 | 27.75 | 165,897 | +0.36(+1.31%) |
Mar 03, 2015 | 28.11 | 28.28 | 27.17 | 27.39 | 134,572 | -0.91(-3.22%) |
Mar 02, 2015 | 27.30 | 28.35 | 27.26 | 28.30 | 274,089 | +1.07(+3.93%) |
Feb 27, 2015 | 27.50 | 27.97 | 27.20 | 27.23 | 208,458 | -0.18(-0.64%) |
Feb 26, 2015 | 27.37 | 27.63 | 27.16 | 27.41 | 100,786 | -0.08(-0.31%) |
Feb 25, 2015 | 26.92 | 27.87 | 26.88 | 27.49 | 272,016 | +0.94(+3.54%) |
Feb 24, 2015 | 26.66 | 27.54 | 26.32 | 26.55 | 238,143 | +0.47(+1.80%) |
Feb 23, 2015 | 25.19 | 26.08 | 24.78 | 26.08 | 141,963 | +0.88(+3.49%) |
Feb 20, 2015 | 25.43 | 25.70 | 25.05 | 25.20 | 152,940 | -0.13(-0.51%) |
Feb 19, 2015 | 25.00 | 25.50 | 24.70 | 25.33 | 139,676 | +0.33(+1.32%) |
Feb 18, 2015 | 24.36 | 25.00 | 24.36 | 25.00 | 132,681 | +0.68(+2.80%) |
Feb 17, 2015 | 23.75 | 24.50 | 23.58 | 24.32 | 151,133 | +0.89(+3.80%) |
Feb 13, 2015 | 23.00 | 23.43 | 23.43 | 23.43 | 123,400 | +0.46(+2.00%) |
Feb 12, 2015 | 20.86 | 23.00 | 20.83 | 22.97 | 243,338 | +2.20(+10.59%) |
Feb 11, 2015 | 20.60 | 20.90 | 20.60 | 20.77 | 135,334 | +0.24(+1.17%) |
Feb 10, 2015 | 20.25 | 20.60 | 19.91 | 20.53 | 348,905 | +0.65(+3.27%) |
Feb 09, 2015 | 19.85 | 20.10 | 19.74 | 19.88 | 55,104 | -0.02(-0.10%) |
Feb 06, 2015 | 20.17 | 20.17 | 19.84 | 19.90 | 66,896 | -0.07(-0.35%) |
Feb 05, 2015 | 20.00 | 20.12 | 19.73 | 19.97 | 61,511 | -0.02(-0.10%) |
Feb 04, 2015 | 20.07 | 20.25 | 19.84 | 19.99 | 74,572 | -0.08(-0.40%) |
Feb 03, 2015 | 19.45 | 20.25 | 19.45 | 20.07 | 93,677 | +0.31(+1.57%) |
Feb 02, 2015 | 19.44 | 19.84 | 19.14 | 19.76 | 54,163 | +0.48(+2.49%) |
Jan 30, 2015 | 19.39 | 19.75 | 19.26 | 19.28 | 55,872 | -0.32(-1.63%) |
Jan 29, 2015 | 19.44 | 19.60 | 19.22 | 19.60 | 33,364 | +0.20(+1.03%) |
Jan 28, 2015 | 19.53 | 19.59 | 19.32 | 19.40 | 92,312 | -0.01(-0.05%) |
Jan 27, 2015 | 19.25 | 19.48 | 19.16 | 19.41 | 33,469 | -0.03(-0.15%) |
Jan 26, 2015 | 19.29 | 19.47 | 19.16 | 19.44 | 42,112 | +0.00(+0.00%) |
Jan 23, 2015 | 19.44 | 19.50 | 19.33 | 19.44 | 19,053 | +0.00(+0.00%) |
Jan 22, 2015 | 19.54 | 19.58 | 19.07 | 19.44 | 46,661 | +0.00(+0.00%) |
Jan 21, 2015 | 19.14 | 19.52 | 19.14 | 19.44 | 30,892 | +0.19(+0.99%) |
Jan 20, 2015 | 19.16 | 19.50 | 18.73 | 19.25 | 95,428 | -0.01(-0.05%) |
Jan 16, 2015 | 19.51 | 19.91 | 19.01 | 19.26 | 124,069 | -0.51(-2.58%) |
Jan 15, 2015 | 19.96 | 20.08 | 19.50 | 19.77 | 43,978 | -0.11(-0.55%) |
Jan 14, 2015 | 19.81 | 19.97 | 19.57 | 19.88 | 36,521 | -0.08(-0.40%) |
Jan 13, 2015 | 19.84 | 20.50 | 19.69 | 19.96 | 74,235 | +0.13(+0.66%) |
Jan 12, 2015 | 19.74 | 20.00 | 19.23 | 19.83 | 98,482 | -0.21(-1.05%) |
Jan 09, 2015 | 20.37 | 20.39 | 19.96 | 20.04 | 37,639 | -0.37(-1.81%) |
Jan 08, 2015 | 20.47 | 20.79 | 20.23 | 20.41 | 92,338 | -0.13(-0.63%) |
Jan 07, 2015 | 20.76 | 20.80 | 20.38 | 20.54 | 71,519 | +0.03(+0.15%) |
Jan 06, 2015 | 20.70 | 20.88 | 20.25 | 20.51 | 169,689 | +0.02(+0.10%) |
Jan 05, 2015 | 20.25 | 20.65 | 20.21 | 20.49 | 96,149 | +0.26(+1.29%) |
Jan 02, 2015 | 20.64 | 20.91 | 19.99 | 20.23 | 67,219 | -0.34(-1.65%) |
Dec 31, 2014 | 20.65 | 20.57 | 20.57 | 20.57 | 54,400 | -0.13(-0.63%) |
Dec 30, 2014 | 20.50 | 20.96 | 20.42 | 20.70 | 137,112 | +0.22(+1.07%) |
Dec 29, 2014 | 20.19 | 20.60 | 20.06 | 20.48 | 90,324 | +0.46(+2.30%) |
Dec 26, 2014 | 20.00 | 20.10 | 19.80 | 20.02 | 65,634 | +0.11(+0.55%) |
Dec 24, 2014 | 20.28 | 19.91 | 19.91 | 19.91 | 23,800 | -0.28(-1.39%) |
Dec 23, 2014 | 20.36 | 20.36 | 19.76 | 20.19 | 79,184 | +0.05(+0.25%) |
Dec 22, 2014 | 20.05 | 20.48 | 20.05 | 20.14 | 81,724 | +0.02(+0.10%) |
Dec 19, 2014 | 19.92 | 20.38 | 19.88 | 20.12 | 180,598 | +0.12(+0.63%) |
Dec 18, 2014 | 20.00 | 20.00 | 19.81 | 20.00 | 41,300 | -0.00(-0.02%) |
Dec 17, 2014 | 18.94 | 20.00 | 18.90 | 20.00 | 128,117 | +0.99(+5.21%) |
Dec 16, 2014 | 19.06 | 19.14 | 18.75 | 19.01 | 64,135 | +0.02(+0.11%) |
Dec 15, 2014 | 18.40 | 19.12 | 18.21 | 18.99 | 104,089 | +0.63(+3.43%) |
Dec 12, 2014 | 17.94 | 18.44 | 17.92 | 18.36 | 50,106 | +0.16(+0.88%) |
Dec 11, 2014 | 17.99 | 18.37 | 17.91 | 18.20 | 65,022 | +0.45(+2.54%) |
Dec 10, 2014 | 17.87 | 17.91 | 17.68 | 17.75 | 27,991 | -0.22(-1.22%) |
Dec 09, 2014 | 17.83 | 17.97 | 17.32 | 17.97 | 33,100 | +0.18(+1.01%) |
Dec 08, 2014 | 17.68 | 18.00 | 17.52 | 17.79 | 32,486 | +0.00(+0.00%) |
Dec 05, 2014 | 17.83 | 17.95 | 17.52 | 17.79 | 52,476 | -0.07(-0.39%) |
Dec 04, 2014 | 17.32 | 17.95 | 17.15 | 17.86 | 38,202 | +0.24(+1.36%) |
Dec 03, 2014 | 17.23 | 17.73 | 16.87 | 17.62 | 59,220 | +0.52(+3.04%) |
Dec 02, 2014 | 17.10 | 17.28 | 17.03 | 17.10 | 58,547 | -0.06(-0.35%) |
Dec 01, 2014 | 17.68 | 17.68 | 17.15 | 17.16 | 37,759 | -0.49(-2.78%) |
Nov 28, 2014 | 17.76 | 17.98 | 17.64 | 17.65 | 26,574 | -0.18(-1.01%) |
Nov 26, 2014 | 18.09 | 17.83 | 17.83 | 17.83 | 32,900 | -0.25(-1.38%) |
Nov 25, 2014 | 18.15 | 18.15 | 17.91 | 18.08 | 66,843 | -0.02(-0.11%) |
Nov 24, 2014 | 17.59 | 18.11 | 17.59 | 18.10 | 31,718 | +0.66(+3.78%) |
Nov 21, 2014 | 17.55 | 17.55 | 17.32 | 17.44 | 54,565 | +0.16(+0.93%) |
Nov 20, 2014 | 16.94 | 17.31 | 16.83 | 17.28 | 29,072 | +0.21(+1.23%) |
Nov 19, 2014 | 17.17 | 17.17 | 16.77 | 17.07 | 36,926 | -0.04(-0.23%) |
Nov 18, 2014 | 17.18 | 17.32 | 17.02 | 17.11 | 21,629 | +0.02(+0.12%) |
Nov 17, 2014 | 17.70 | 17.75 | 17.06 | 17.09 | 37,229 | -0.66(-3.72%) |
Nov 14, 2014 | 17.98 | 18.04 | 17.68 | 17.75 | 25,998 | -0.19(-1.06%) |
Nov 13, 2014 | 18.04 | 18.26 | 17.91 | 17.94 | 31,789 | -0.12(-0.66%) |
Nov 12, 2014 | 17.52 | 18.11 | 17.52 | 18.06 | 35,721 | +0.48(+2.73%) |
Nov 11, 2014 | 17.23 | 17.62 | 17.19 | 17.58 | 20,332 | +0.07(+0.40%) |
Nov 10, 2014 | 17.40 | 17.60 | 17.20 | 17.51 | 20,630 | +0.07(+0.40%) |
Nov 07, 2014 | 17.31 | 17.45 | 17.20 | 17.44 | 14,962 | -0.10(-0.57%) |
Nov 06, 2014 | 17.73 | 17.88 | 17.45 | 17.54 | 17,776 | -0.15(-0.85%) |
Nov 05, 2014 | 17.62 | 17.95 | 17.62 | 17.69 | 41,836 | -0.16(-0.90%) |
Nov 04, 2014 | 17.95 | 18.00 | 17.79 | 17.85 | 30,200 | -0.20(-1.11%) |
Nov 03, 2014 | 18.24 | 18.24 | 17.93 | 18.05 | 40,258 | -0.05(-0.28%) |
Oct 31, 2014 | 18.30 | 18.30 | 17.96 | 18.10 | 63,959 | +0.03(+0.17%) |
Oct 30, 2014 | 17.89 | 18.15 | 17.74 | 18.07 | 32,917 | +0.07(+0.39%) |
Oct 29, 2014 | 18.00 | 18.15 | 17.96 | 18.00 | 28,843 | +0.05(+0.28%) |
Oct 28, 2014 | 17.31 | 17.97 | 17.25 | 17.95 | 40,367 | +0.77(+4.48%) |
Oct 27, 2014 | 16.95 | 17.30 | 17.12 | 17.18 | 25,642 | +0.05(+0.32%) |
Oct 24, 2014 | 17.24 | 17.42 | 17.09 | 17.12 | 27,717 | -0.18(-1.07%) |
Oct 23, 2014 | 17.15 | 17.51 | 17.15 | 17.31 | 34,396 | +0.34(+2.00%) |
Oct 22, 2014 | 17.42 | 17.42 | 16.97 | 16.97 | 29,136 | -0.45(-2.58%) |
Oct 21, 2014 | 17.19 | 17.46 | 17.15 | 17.42 | 30,025 | +0.21(+1.22%) |
Oct 20, 2014 | 17.31 | 17.31 | 17.09 | 17.21 | 33,678 | -0.14(-0.81%) |
Oct 17, 2014 | 17.66 | 17.66 | 17.25 | 17.35 | 47,506 | -0.08(-0.46%) |
Oct 16, 2014 | 17.27 | 17.55 | 17.22 | 17.43 | 39,410 | -0.09(-0.51%) |
Oct 15, 2014 | 17.39 | 17.59 | 17.21 | 17.52 | 93,787 | +0.01(+0.06%) |
Oct 14, 2014 | 17.67 | 17.70 | 17.46 | 17.51 | 48,841 | +0.01(+0.06%) |
Oct 13, 2014 | 17.50 | 17.76 | 17.45 | 17.50 | 57,225 | +0.11(+0.63%) |
Oct 10, 2014 | 17.00 | 17.52 | 17.00 | 17.39 | 47,160 | +0.34(+1.99%) |
Oct 09, 2014 | 17.44 | 17.44 | 17.14 | 17.05 | 44,769 | -0.41(-2.35%) |
Oct 08, 2014 | 16.96 | 17.50 | 16.96 | 17.46 | 42,363 | +0.50(+2.95%) |
Oct 07, 2014 | 16.93 | 17.13 | 16.79 | 16.96 | 38,286 | -0.05(-0.29%) |
Oct 06, 2014 | 17.11 | 17.15 | 16.98 | 17.01 | 34,502 | -0.12(-0.70%) |
Oct 03, 2014 | 17.32 | 17.35 | 17.13 | 17.13 | 30,636 | +0.00(+0.00%) |
Oct 02, 2014 | 17.00 | 17.36 | 16.95 | 17.13 | 31,661 | +0.08(+0.47%) |