Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.49 | 14.63 | 14.22 | 14.38 | 10,397,212 | +0.05(+0.33%) |
Sep 29, 2015 | 14.23 | 14.36 | 14.14 | 14.33 | 8,159,612 | +0.14(+1.00%) |
Sep 28, 2015 | 14.39 | 14.43 | 14.09 | 14.19 | 8,971,921 | -0.23(-1.58%) |
Sep 25, 2015 | 14.45 | 14.53 | 14.31 | 14.42 | 4,043,895 | +0.01(+0.08%) |
Sep 24, 2015 | 14.24 | 14.44 | 14.13 | 14.41 | 4,913,855 | +0.08(+0.58%) |
Sep 23, 2015 | 14.40 | 14.47 | 14.25 | 14.33 | 3,625,441 | -0.05(-0.38%) |
Sep 22, 2015 | 14.49 | 14.60 | 14.32 | 14.38 | 4,722,112 | -0.22(-1.53%) |
Sep 21, 2015 | 14.67 | 14.78 | 14.55 | 14.60 | 5,122,556 | +0.00(+0.00%) |
Sep 18, 2015 | 14.84 | 14.93 | 14.59 | 14.60 | 16,554,132 | -0.47(-3.10%) |
Sep 17, 2015 | 15.31 | 15.31 | 15.03 | 15.07 | 5,785,407 | -0.21(-1.36%) |
Sep 16, 2015 | 15.14 | 15.29 | 15.10 | 15.28 | 5,774,613 | +0.09(+0.57%) |
Sep 15, 2015 | 15.06 | 15.26 | 14.99 | 15.19 | 4,578,751 | +0.18(+1.23%) |
Sep 14, 2015 | 15.16 | 15.20 | 14.90 | 15.01 | 3,225,380 | -0.18(-1.19%) |
Sep 11, 2015 | 15.07 | 15.19 | 15.00 | 15.19 | 3,639,086 | +0.02(+0.13%) |
Sep 10, 2015 | 15.02 | 15.31 | 14.98 | 15.17 | 5,024,527 | +0.10(+0.68%) |
Sep 09, 2015 | 15.36 | 15.41 | 15.04 | 15.07 | 5,062,939 | -0.19(-1.24%) |
Sep 08, 2015 | 14.96 | 15.28 | 14.93 | 15.26 | 7,008,049 | +0.53(+3.57%) |
Sep 04, 2015 | 14.63 | 14.73 | 14.73 | 14.73 | 4,989,915 | -0.06(-0.37%) |
Sep 03, 2015 | 14.99 | 15.09 | 14.73 | 14.79 | 7,039,255 | -0.27(-1.80%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.91 | 15.06 | 5,770,593 | +0.35(+2.35%) |
Sep 01, 2015 | 14.86 | 14.96 | 14.67 | 14.71 | 6,842,168 | -0.43(-2.83%) |
Aug 31, 2015 | 15.11 | 15.27 | 14.97 | 15.14 | 4,940,479 | -0.06(-0.39%) |
Aug 28, 2015 | 15.21 | 15.35 | 15.14 | 15.20 | 5,108,401 | -0.11(-0.74%) |
Aug 27, 2015 | 15.06 | 15.33 | 15.03 | 15.31 | 6,886,782 | +0.35(+2.36%) |
Aug 26, 2015 | 14.86 | 15.00 | 14.75 | 14.96 | 9,427,897 | +0.42(+2.92%) |
Aug 25, 2015 | 14.60 | 14.94 | 14.50 | 14.53 | 18,400,062 | -0.16(-1.07%) |
Aug 24, 2015 | 14.90 | 15.26 | 14.43 | 14.69 | 15,828,447 | -0.70(-4.54%) |
Aug 21, 2015 | 15.42 | 15.61 | 15.34 | 15.39 | 11,191,335 | -0.08(-0.51%) |
Aug 20, 2015 | 15.74 | 15.77 | 15.46 | 15.47 | 5,433,653 | -0.38(-2.38%) |
Aug 19, 2015 | 15.92 | 15.99 | 15.69 | 15.85 | 4,362,959 | -0.15(-0.93%) |
Aug 18, 2015 | 15.85 | 16.02 | 15.85 | 16.00 | 3,819,625 | +0.14(+0.89%) |
Aug 17, 2015 | 15.72 | 15.94 | 15.66 | 15.85 | 2,935,997 | +0.06(+0.37%) |
Aug 14, 2015 | 15.69 | 15.84 | 15.68 | 15.79 | 2,925,450 | +0.06(+0.40%) |
Aug 13, 2015 | 15.84 | 15.86 | 15.72 | 15.73 | 2,765,389 | -0.16(-1.01%) |
Aug 12, 2015 | 15.54 | 15.92 | 15.52 | 15.89 | 5,639,479 | +0.27(+1.74%) |
Aug 11, 2015 | 15.84 | 15.85 | 15.53 | 15.62 | 6,103,380 | -0.31(-1.97%) |
Aug 10, 2015 | 15.83 | 16.03 | 15.82 | 15.94 | 6,333,852 | +0.22(+1.42%) |
Aug 07, 2015 | 15.78 | 15.84 | 15.59 | 15.71 | 5,106,897 | -0.05(-0.30%) |
Aug 06, 2015 | 16.06 | 16.11 | 15.75 | 15.76 | 7,125,125 | -0.30(-1.86%) |
Aug 05, 2015 | 16.27 | 16.38 | 15.95 | 16.06 | 8,363,404 | -0.18(-1.11%) |
Aug 04, 2015 | 16.21 | 16.41 | 16.15 | 16.24 | 4,194,288 | -0.03(-0.17%) |
Aug 03, 2015 | 16.40 | 16.48 | 15.62 | 16.27 | 4,178,804 | -0.18(-1.07%) |
Jul 31, 2015 | 16.12 | 16.51 | 16.08 | 16.44 | 6,352,914 | +0.38(+2.37%) |
Jul 30, 2015 | 16.12 | 16.21 | 16.04 | 16.06 | 4,553,080 | -0.13(-0.80%) |
Jul 29, 2015 | 16.03 | 16.22 | 15.94 | 16.19 | 4,371,935 | +0.15(+0.92%) |
Jul 28, 2015 | 15.82 | 16.06 | 15.78 | 16.04 | 5,289,228 | +0.29(+1.86%) |
Jul 27, 2015 | 15.74 | 15.84 | 15.61 | 15.75 | 4,279,601 | +0.02(+0.10%) |
Jul 24, 2015 | 15.78 | 15.86 | 15.61 | 15.74 | 7,135,690 | -0.02(-0.15%) |
Jul 23, 2015 | 15.83 | 15.89 | 15.65 | 15.76 | 7,787,198 | -0.10(-0.64%) |
Jul 22, 2015 | 16.22 | 16.35 | 15.78 | 15.86 | 5,977,497 | -0.30(-1.88%) |
Jul 21, 2015 | 16.39 | 16.46 | 16.10 | 16.17 | 7,979,130 | -0.29(-1.78%) |
Jul 20, 2015 | 16.35 | 16.52 | 16.29 | 16.46 | 5,618,508 | +0.13(+0.79%) |
Jul 17, 2015 | 16.34 | 16.35 | 16.12 | 16.33 | 5,366,689 | -0.03(-0.17%) |
Jul 16, 2015 | 16.08 | 16.42 | 16.06 | 16.36 | 6,242,871 | +0.17(+1.06%) |
Jul 15, 2015 | 16.05 | 16.36 | 16.03 | 16.18 | 11,816,485 | +0.15(+0.92%) |
Jul 14, 2015 | 16.20 | 16.48 | 15.98 | 16.04 | 17,547,976 | -0.67(-3.99%) |
Jul 13, 2015 | 16.62 | 16.73 | 16.51 | 16.70 | 7,535,279 | +0.19(+1.16%) |
Jul 10, 2015 | 16.54 | 16.60 | 16.42 | 16.51 | 4,300,742 | +0.13(+0.79%) |
Jul 09, 2015 | 16.52 | 16.61 | 16.34 | 16.38 | 4,228,956 | -0.00(-0.02%) |
Jul 08, 2015 | 16.61 | 16.66 | 16.30 | 16.39 | 7,108,654 | -0.28(-1.71%) |
Jul 07, 2015 | 16.47 | 16.69 | 16.32 | 16.67 | 6,411,761 | +0.27(+1.66%) |
Jul 06, 2015 | 16.33 | 16.50 | 16.33 | 16.40 | 4,343,955 | -0.02(-0.14%) |
Jul 02, 2015 | 16.45 | 16.42 | 16.42 | 16.42 | 4,822,991 | -0.03(-0.17%) |
Jul 01, 2015 | 16.53 | 16.55 | 16.37 | 16.45 | 5,755,989 | -0.00(-0.02%) |
Jun 30, 2015 | 16.63 | 16.64 | 16.43 | 16.45 | 3,735,826 | -0.01(-0.07%) |
Jun 29, 2015 | 16.71 | 16.72 | 16.45 | 16.47 | 4,789,701 | -0.35(-2.05%) |
Jun 26, 2015 | 16.72 | 16.84 | 16.66 | 16.81 | 3,623,949 | +0.14(+0.83%) |
Jun 25, 2015 | 16.83 | 16.84 | 16.63 | 16.67 | 3,335,659 | -0.12(-0.71%) |
Jun 24, 2015 | 16.89 | 16.93 | 16.77 | 16.79 | 3,749,669 | -0.08(-0.45%) |
Jun 23, 2015 | 16.97 | 16.91 | 16.81 | 16.87 | 2,462,809 | -0.04(-0.26%) |
Jun 22, 2015 | 16.89 | 16.97 | 16.78 | 16.91 | 3,458,374 | +0.15(+0.87%) |
Jun 19, 2015 | 16.91 | 16.93 | 16.73 | 16.77 | 5,775,377 | -0.17(-0.99%) |
Jun 18, 2015 | 16.73 | 16.95 | 16.68 | 16.93 | 5,598,656 | +0.28(+1.67%) |
Jun 17, 2015 | 16.47 | 16.68 | 16.42 | 16.65 | 4,672,192 | +0.21(+1.29%) |
Jun 16, 2015 | 16.29 | 16.46 | 16.21 | 16.44 | 2,931,099 | +0.11(+0.64%) |
Jun 15, 2015 | 16.31 | 16.36 | 16.13 | 16.34 | 3,366,339 | -0.06(-0.36%) |
Jun 12, 2015 | 16.47 | 16.50 | 16.36 | 16.40 | 2,966,888 | -0.12(-0.73%) |
Jun 11, 2015 | 16.50 | 16.54 | 16.36 | 16.52 | 3,926,641 | +0.07(+0.40%) |
Jun 10, 2015 | 16.36 | 16.52 | 16.36 | 16.45 | 3,794,887 | +0.19(+1.18%) |
Jun 09, 2015 | 16.20 | 16.34 | 16.17 | 16.26 | 3,988,263 | +0.06(+0.39%) |
Jun 08, 2015 | 16.31 | 16.36 | 16.19 | 16.20 | 2,786,204 | -0.14(-0.88%) |
Jun 05, 2015 | 16.42 | 16.46 | 16.27 | 16.34 | 2,572,579 | -0.10(-0.59%) |
Jun 04, 2015 | 16.52 | 16.57 | 16.41 | 16.44 | 3,827,971 | -0.15(-0.92%) |
Jun 03, 2015 | 16.52 | 16.60 | 16.35 | 16.59 | 4,597,574 | +0.16(+0.99%) |
Jun 02, 2015 | 16.17 | 16.50 | 16.16 | 16.43 | 3,509,140 | +0.17(+1.04%) |
Jun 01, 2015 | 16.47 | 16.47 | 16.11 | 16.26 | 3,576,752 | +0.07(+0.41%) |
May 29, 2015 | 16.57 | 16.61 | 16.16 | 16.19 | 6,057,117 | -0.41(-2.44%) |
May 28, 2015 | 16.58 | 16.67 | 16.54 | 16.60 | 3,809,947 | -0.03(-0.16%) |
May 27, 2015 | 16.55 | 16.64 | 16.45 | 16.63 | 2,758,584 | +0.10(+0.60%) |
May 26, 2015 | 16.54 | 16.59 | 16.44 | 16.53 | 4,746,732 | -0.01(-0.08%) |
May 22, 2015 | 16.59 | 16.54 | 16.54 | 16.54 | 2,556,077 | -0.11(-0.68%) |
May 21, 2015 | 16.59 | 16.76 | 16.57 | 16.65 | 2,934,203 | +0.05(+0.28%) |
May 20, 2015 | 16.66 | 16.66 | 16.55 | 16.61 | 2,389,372 | +0.02(+0.12%) |
May 19, 2015 | 16.63 | 16.63 | 16.43 | 16.59 | 3,193,743 | -0.06(-0.35%) |
May 18, 2015 | 16.63 | 16.76 | 16.50 | 16.65 | 4,490,221 | -0.04(-0.26%) |
May 15, 2015 | 16.91 | 16.94 | 16.66 | 16.69 | 4,796,676 | -0.19(-1.13%) |
May 14, 2015 | 16.79 | 16.88 | 16.73 | 16.88 | 3,744,996 | +0.17(+1.03%) |
May 13, 2015 | 16.78 | 16.84 | 16.68 | 16.71 | 6,500,979 | -0.07(-0.42%) |
May 12, 2015 | 16.52 | 16.84 | 16.41 | 16.78 | 5,433,973 | +0.21(+1.28%) |
May 11, 2015 | 16.62 | 16.66 | 16.50 | 16.57 | 4,074,507 | -0.10(-0.60%) |
May 08, 2015 | 16.57 | 16.83 | 16.45 | 16.66 | 5,234,993 | +0.27(+1.67%) |
May 07, 2015 | 16.21 | 16.21 | 16.21 | 16.39 | 4,429,589 | +0.13(+0.80%) |
May 06, 2015 | 16.25 | 16.32 | 16.09 | 16.26 | 4,979,070 | +0.02(+0.11%) |
May 05, 2015 | 16.68 | 16.70 | 16.21 | 16.24 | 10,673,748 | -0.59(-3.50%) |
May 04, 2015 | 16.71 | 16.87 | 16.68 | 16.83 | 5,483,085 | +0.12(+0.72%) |
May 01, 2015 | 16.66 | 16.77 | 16.56 | 16.71 | 6,312,399 | +0.09(+0.52%) |
Apr 30, 2015 | 16.79 | 16.88 | 16.56 | 16.63 | 10,912,901 | -0.17(-1.03%) |
Apr 29, 2015 | 16.61 | 16.93 | 16.50 | 16.80 | 10,057,344 | +0.13(+0.80%) |
Apr 28, 2015 | 16.50 | 16.74 | 16.38 | 16.67 | 9,330,086 | +0.12(+0.74%) |
Apr 27, 2015 | 16.29 | 16.72 | 16.22 | 16.54 | 10,869,093 | +0.30(+1.87%) |
Apr 24, 2015 | 16.33 | 16.33 | 16.06 | 16.24 | 6,685,557 | -0.06(-0.38%) |
Apr 23, 2015 | 16.05 | 16.38 | 16.02 | 16.30 | 7,908,412 | +0.19(+1.18%) |
Apr 22, 2015 | 16.03 | 16.21 | 15.98 | 16.11 | 7,050,388 | +0.12(+0.78%) |
Apr 21, 2015 | 15.89 | 16.07 | 15.84 | 15.99 | 7,945,254 | +0.18(+1.13%) |
Apr 20, 2015 | 15.79 | 15.87 | 15.67 | 15.81 | 6,767,449 | +0.10(+0.64%) |
Apr 17, 2015 | 15.81 | 15.89 | 15.65 | 15.71 | 8,297,889 | -0.19(-1.17%) |
Apr 16, 2015 | 16.07 | 16.12 | 15.81 | 15.89 | 8,814,608 | -0.13(-0.82%) |
Apr 15, 2015 | 16.20 | 16.27 | 15.93 | 16.03 | 11,616,853 | -0.17(-1.04%) |
Apr 14, 2015 | 16.17 | 16.27 | 15.64 | 16.20 | 24,688,994 | +0.69(+4.44%) |
Apr 13, 2015 | 15.55 | 15.62 | 15.42 | 15.51 | 11,640,866 | +0.00(+0.03%) |
Apr 10, 2015 | 15.65 | 15.69 | 15.46 | 15.50 | 10,610,186 | -0.14(-0.92%) |
Apr 09, 2015 | 15.70 | 15.74 | 15.51 | 15.65 | 6,207,855 | -0.03(-0.20%) |
Apr 08, 2015 | 15.64 | 15.76 | 15.59 | 15.68 | 5,610,155 | +0.04(+0.29%) |
Apr 07, 2015 | 15.77 | 15.92 | 15.52 | 15.63 | 8,902,189 | -0.30(-1.91%) |
Apr 06, 2015 | 15.86 | 16.03 | 15.82 | 15.94 | 6,722,098 | +0.03(+0.19%) |
Apr 02, 2015 | 16.00 | 15.91 | 15.91 | 15.91 | 5,252,990 | -0.07(-0.46%) |
Apr 01, 2015 | 16.00 | 16.10 | 15.86 | 15.98 | 5,296,944 | -0.08(-0.47%) |
Mar 31, 2015 | 16.15 | 16.21 | 16.03 | 16.06 | 4,401,569 | -0.14(-0.87%) |
Mar 30, 2015 | 16.04 | 16.27 | 16.01 | 16.20 | 4,072,645 | +0.24(+1.53%) |
Mar 27, 2015 | 16.00 | 16.08 | 15.89 | 15.95 | 4,593,232 | -0.11(-0.70%) |
Mar 26, 2015 | 16.15 | 16.24 | 16.02 | 16.07 | 5,749,042 | -0.17(-1.03%) |
Mar 25, 2015 | 16.50 | 16.55 | 16.24 | 16.23 | 7,984,055 | -0.19(-1.18%) |
Mar 24, 2015 | 16.33 | 16.60 | 16.33 | 16.43 | 7,413,640 | +0.07(+0.40%) |
Mar 23, 2015 | 16.39 | 16.49 | 16.24 | 16.36 | 12,208,393 | -0.03(-0.19%) |
Mar 20, 2015 | 16.59 | 16.59 | 16.33 | 16.39 | 13,949,052 | -0.07(-0.40%) |
Mar 19, 2015 | 16.57 | 16.59 | 16.38 | 16.46 | 6,521,279 | -0.15(-0.89%) |
Mar 18, 2015 | 16.47 | 16.64 | 16.32 | 16.60 | 11,781,005 | +0.10(+0.61%) |
Mar 17, 2015 | 15.91 | 16.86 | 15.91 | 16.50 | 20,586,808 | +0.48(+2.99%) |
Mar 16, 2015 | 15.86 | 16.06 | 15.81 | 16.02 | 5,459,437 | +0.20(+1.29%) |
Mar 13, 2015 | 15.96 | 15.96 | 15.59 | 15.82 | 6,408,302 | -0.07(-0.41%) |
Mar 12, 2015 | 15.81 | 15.91 | 15.63 | 15.89 | 9,032,188 | +0.22(+1.43%) |
Mar 11, 2015 | 15.77 | 15.84 | 15.62 | 15.66 | 10,295,512 | -0.07(-0.43%) |
Mar 10, 2015 | 15.71 | 15.90 | 15.54 | 15.73 | 9,455,579 | -0.10(-0.66%) |
Mar 09, 2015 | 15.69 | 15.89 | 15.60 | 15.83 | 7,151,739 | +0.12(+0.78%) |
Mar 06, 2015 | 15.62 | 15.77 | 15.55 | 15.71 | 9,273,426 | -0.03(-0.17%) |
Mar 05, 2015 | 15.41 | 15.79 | 15.35 | 15.74 | 14,271,493 | +0.31(+2.01%) |
Mar 04, 2015 | 15.50 | 15.93 | 15.29 | 15.43 | 26,699,438 | -0.50(-3.11%) |
Mar 03, 2015 | 16.00 | 16.10 | 15.90 | 15.93 | 20,175,802 | -0.15(-0.96%) |
Mar 02, 2015 | 16.08 | 16.10 | 15.86 | 16.08 | 19,719,518 | -0.02(-0.12%) |
Feb 27, 2015 | 16.42 | 16.45 | 16.09 | 16.10 | 6,219,982 | -0.26(-1.56%) |
Feb 26, 2015 | 16.46 | 16.47 | 16.34 | 16.36 | 4,054,663 | -0.09(-0.52%) |
Feb 25, 2015 | 16.33 | 16.48 | 16.26 | 16.44 | 11,108,228 | +0.13(+0.78%) |
Feb 24, 2015 | 16.35 | 16.41 | 16.20 | 16.31 | 9,508,312 | -0.04(-0.25%) |
Feb 23, 2015 | 16.57 | 16.61 | 16.33 | 16.35 | 5,809,799 | -0.22(-1.31%) |
Feb 20, 2015 | 16.64 | 16.64 | 16.47 | 16.57 | 6,834,100 | -0.08(-0.45%) |
Feb 19, 2015 | 16.67 | 16.80 | 16.63 | 16.65 | 5,047,694 | -0.04(-0.23%) |
Feb 18, 2015 | 16.52 | 16.78 | 16.50 | 16.69 | 5,653,804 | +0.17(+1.06%) |
Feb 17, 2015 | 16.48 | 16.60 | 16.41 | 16.51 | 7,264,972 | +0.04(+0.26%) |
Feb 13, 2015 | 16.46 | 16.47 | 16.47 | 16.47 | 11,262,896 | +0.10(+0.63%) |
Feb 12, 2015 | 16.34 | 16.41 | 15.88 | 16.37 | 14,433,258 | +0.02(+0.09%) |
Feb 11, 2015 | 16.43 | 16.52 | 16.31 | 16.35 | 6,803,485 | -0.12(-0.74%) |
Feb 10, 2015 | 16.52 | 16.52 | 16.18 | 16.47 | 6,775,702 | +0.10(+0.59%) |
Feb 09, 2015 | 16.35 | 16.59 | 16.33 | 16.38 | 6,407,716 | -0.03(-0.18%) |
Feb 06, 2015 | 16.36 | 16.53 | 16.22 | 16.40 | 10,801,841 | +0.11(+0.65%) |
Feb 05, 2015 | 16.32 | 16.42 | 16.14 | 16.30 | 12,360,744 | -0.06(-0.38%) |
Feb 04, 2015 | 17.30 | 17.30 | 16.29 | 16.36 | 23,483,654 | -1.38(-7.78%) |
Feb 03, 2015 | 17.55 | 17.75 | 17.53 | 17.74 | 4,801,297 | +0.31(+1.80%) |
Feb 02, 2015 | 17.22 | 17.50 | 17.04 | 17.43 | 7,002,413 | +0.22(+1.28%) |
Jan 30, 2015 | 17.29 | 17.42 | 17.15 | 17.20 | 6,558,379 | -0.23(-1.31%) |
Jan 29, 2015 | 17.26 | 17.49 | 17.13 | 17.43 | 5,820,153 | +0.10(+0.58%) |
Jan 28, 2015 | 17.55 | 17.63 | 17.31 | 17.33 | 4,648,170 | -0.15(-0.86%) |
Jan 27, 2015 | 17.51 | 17.51 | 17.31 | 17.48 | 4,361,430 | -0.27(-1.52%) |
Jan 26, 2015 | 17.81 | 17.93 | 17.72 | 17.75 | 3,321,326 | -0.07(-0.41%) |
Jan 23, 2015 | 17.91 | 18.02 | 17.80 | 17.83 | 3,778,629 | -0.06(-0.34%) |
Jan 22, 2015 | 17.77 | 17.97 | 17.56 | 17.89 | 4,110,872 | +0.22(+1.26%) |
Jan 21, 2015 | 17.41 | 17.73 | 17.34 | 17.66 | 4,195,758 | +0.18(+1.04%) |
Jan 20, 2015 | 17.45 | 17.59 | 17.31 | 17.48 | 5,630,507 | +0.06(+0.33%) |
Jan 16, 2015 | 16.92 | 17.45 | 16.84 | 17.43 | 8,486,402 | +0.49(+2.86%) |
Jan 15, 2015 | 17.36 | 17.74 | 16.89 | 16.94 | 12,849,812 | -0.36(-2.09%) |
Jan 14, 2015 | 17.54 | 17.62 | 17.09 | 17.30 | 11,260,788 | -0.37(-2.07%) |
Jan 13, 2015 | 17.71 | 18.11 | 17.45 | 17.67 | 7,556,048 | +0.08(+0.48%) |
Jan 12, 2015 | 17.67 | 17.81 | 17.46 | 17.58 | 3,696,329 | -0.13(-0.72%) |
Jan 09, 2015 | 17.90 | 17.94 | 17.70 | 17.71 | 5,414,559 | -0.20(-1.14%) |
Jan 08, 2015 | 17.70 | 17.92 | 17.65 | 17.91 | 4,133,925 | +0.40(+2.26%) |
Jan 07, 2015 | 17.61 | 17.72 | 17.38 | 17.52 | 5,574,921 | -0.12(-0.65%) |
Jan 06, 2015 | 17.98 | 17.98 | 17.41 | 17.63 | 4,646,795 | -0.31(-1.71%) |
Jan 05, 2015 | 18.16 | 18.20 | 17.87 | 17.94 | 4,969,674 | -0.31(-1.72%) |
Jan 02, 2015 | 18.43 | 18.62 | 18.13 | 18.25 | 3,493,825 | -0.06(-0.34%) |
Dec 31, 2014 | 18.62 | 18.32 | 18.32 | 18.32 | 2,071,390 | -0.22(-1.16%) |
Dec 30, 2014 | 18.52 | 18.65 | 18.45 | 18.53 | 2,570,855 | -0.03(-0.19%) |
Dec 29, 2014 | 18.41 | 18.58 | 18.40 | 18.57 | 3,255,546 | +0.16(+0.86%) |
Dec 26, 2014 | 18.50 | 18.55 | 18.39 | 18.41 | 2,176,237 | -0.03(-0.15%) |
Dec 24, 2014 | 18.43 | 18.43 | 18.43 | 18.43 | 2,120,727 | +0.06(+0.31%) |
Dec 23, 2014 | 18.48 | 18.59 | 18.37 | 18.38 | 2,811,754 | +0.01(+0.04%) |
Dec 22, 2014 | 18.21 | 18.37 | 18.15 | 18.37 | 3,161,906 | +0.15(+0.82%) |
Dec 19, 2014 | 17.93 | 18.43 | 17.93 | 18.22 | 8,258,988 | +0.28(+1.57%) |
Dec 18, 2014 | 17.75 | 17.94 | 17.46 | 17.94 | 4,353,871 | +0.46(+2.64%) |
Dec 17, 2014 | 17.36 | 17.53 | 17.12 | 17.48 | 4,021,703 | +0.14(+0.82%) |
Dec 16, 2014 | 17.39 | 17.72 | 17.32 | 17.33 | 3,279,137 | -0.09(-0.53%) |
Dec 15, 2014 | 17.57 | 17.68 | 17.37 | 17.43 | 3,888,082 | -0.12(-0.68%) |
Dec 12, 2014 | 17.72 | 18.12 | 17.53 | 17.55 | 6,121,239 | -0.34(-1.89%) |
Dec 11, 2014 | 18.11 | 18.11 | 17.82 | 17.88 | 4,801,636 | +0.15(+0.87%) |
Dec 10, 2014 | 17.85 | 17.90 | 17.66 | 17.73 | 5,507,373 | -0.20(-1.13%) |
Dec 09, 2014 | 17.75 | 17.94 | 17.65 | 17.93 | 3,582,645 | -0.02(-0.12%) |
Dec 08, 2014 | 17.81 | 18.27 | 17.72 | 17.95 | 3,572,539 | -0.24(-1.34%) |
Dec 05, 2014 | 18.03 | 18.23 | 17.95 | 18.20 | 4,319,826 | +0.24(+1.32%) |
Dec 04, 2014 | 17.80 | 18.00 | 17.71 | 17.96 | 4,943,263 | +0.15(+0.82%) |
Dec 03, 2014 | 17.33 | 17.82 | 17.33 | 17.81 | 5,962,627 | +0.54(+3.14%) |
Dec 02, 2014 | 17.06 | 17.28 | 17.01 | 17.27 | 3,884,551 | +0.17(+0.97%) |
Dec 01, 2014 | 17.35 | 17.40 | 17.10 | 17.11 | 4,922,902 | -0.30(-1.73%) |
Nov 28, 2014 | 17.40 | 17.49 | 17.28 | 17.41 | 2,635,575 | -0.02(-0.09%) |
Nov 26, 2014 | 17.44 | 17.42 | 17.42 | 17.42 | 3,060,214 | -0.03(-0.19%) |
Nov 25, 2014 | 17.25 | 17.54 | 17.25 | 17.45 | 4,157,963 | +0.04(+0.21%) |
Nov 24, 2014 | 17.44 | 17.52 | 17.36 | 17.42 | 4,205,384 | +0.01(+0.06%) |
Nov 21, 2014 | 17.49 | 17.56 | 17.33 | 17.41 | 6,855,961 | +0.06(+0.34%) |
Nov 20, 2014 | 17.08 | 17.39 | 17.08 | 17.35 | 4,467,147 | +0.14(+0.83%) |
Nov 19, 2014 | 17.08 | 17.23 | 16.99 | 17.21 | 3,547,571 | +0.13(+0.74%) |
Nov 18, 2014 | 17.03 | 17.29 | 17.03 | 17.08 | 3,443,168 | -0.02(-0.11%) |
Nov 17, 2014 | 17.20 | 17.23 | 17.05 | 17.10 | 4,633,084 | -0.15(-0.89%) |
Nov 14, 2014 | 17.11 | 17.29 | 16.91 | 17.25 | 3,252,248 | +0.18(+1.06%) |
Nov 13, 2014 | 17.22 | 17.24 | 16.93 | 17.07 | 3,489,888 | -0.12(-0.72%) |
Nov 12, 2014 | 17.03 | 17.26 | 16.99 | 17.19 | 4,142,318 | +0.08(+0.50%) |
Nov 11, 2014 | 17.11 | 17.17 | 16.95 | 17.11 | 3,248,179 | -0.00(-0.01%) |
Nov 10, 2014 | 17.18 | 17.18 | 17.04 | 17.11 | 5,323,065 | -0.04(-0.21%) |
Nov 07, 2014 | 17.23 | 17.25 | 16.89 | 17.15 | 6,345,605 | -0.15(-0.85%) |
Nov 06, 2014 | 17.17 | 17.34 | 17.12 | 17.30 | 4,471,224 | +0.18(+1.06%) |
Nov 05, 2014 | 17.33 | 17.40 | 17.03 | 17.11 | 6,736,881 | +0.08(+0.50%) |
Nov 04, 2014 | 16.92 | 17.09 | 16.89 | 17.03 | 2,954,547 | +0.08(+0.48%) |
Nov 03, 2014 | 16.94 | 17.02 | 16.88 | 16.95 | 2,861,089 | -0.01(-0.07%) |
Oct 31, 2014 | 16.99 | 16.99 | 16.81 | 16.96 | 4,160,398 | +0.32(+1.92%) |
Oct 30, 2014 | 16.51 | 16.69 | 16.44 | 16.64 | 2,576,220 | +0.08(+0.46%) |
Oct 29, 2014 | 16.69 | 16.69 | 16.41 | 16.56 | 3,222,254 | -0.15(-0.91%) |
Oct 28, 2014 | 16.45 | 16.72 | 16.34 | 16.72 | 3,920,024 | +0.33(+2.03%) |
Oct 27, 2014 | 16.36 | 16.41 | 16.43 | 16.38 | 2,586,937 | -0.05(-0.30%) |
Oct 24, 2014 | 16.32 | 16.44 | 16.19 | 16.43 | 2,794,437 | +0.17(+1.07%) |
Oct 23, 2014 | 16.21 | 16.41 | 16.21 | 16.26 | 3,355,620 | +0.28(+1.74%) |
Oct 22, 2014 | 16.36 | 16.38 | 15.98 | 15.98 | 4,199,643 | -0.32(-1.98%) |
Oct 21, 2014 | 15.99 | 16.32 | 15.87 | 16.31 | 5,277,899 | +0.46(+2.87%) |
Oct 20, 2014 | 15.65 | 15.90 | 15.65 | 15.85 | 3,918,199 | +0.12(+0.75%) |
Oct 17, 2014 | 15.75 | 15.81 | 15.49 | 15.73 | 9,742,863 | +0.12(+0.76%) |
Oct 16, 2014 | 15.40 | 15.78 | 15.40 | 15.61 | 7,690,438 | -0.08(-0.49%) |
Oct 15, 2014 | 15.53 | 15.80 | 15.38 | 15.69 | 9,345,920 | -0.05(-0.29%) |
Oct 14, 2014 | 15.78 | 16.04 | 15.68 | 15.73 | 9,917,136 | -0.06(-0.36%) |
Oct 13, 2014 | 16.30 | 16.30 | 15.75 | 15.79 | 7,913,407 | -0.49(-3.03%) |
Oct 10, 2014 | 16.66 | 16.70 | 16.01 | 16.29 | 18,999,706 | -0.83(-4.83%) |
Oct 09, 2014 | 17.46 | 17.56 | 16.99 | 17.11 | 8,516,876 | -0.43(-2.44%) |
Oct 08, 2014 | 17.11 | 17.56 | 17.02 | 17.54 | 5,859,618 | +0.39(+2.25%) |
Oct 07, 2014 | 17.45 | 17.49 | 17.14 | 17.16 | 6,045,023 | -0.45(-2.53%) |
Oct 06, 2014 | 17.63 | 17.73 | 17.45 | 17.60 | 2,903,967 | +0.08(+0.47%) |
Oct 03, 2014 | 17.48 | 17.65 | 17.43 | 17.52 | 4,371,714 | +0.11(+0.63%) |
Oct 02, 2014 | 17.07 | 17.44 | 16.95 | 17.41 | 4,083,345 | +0.37(+2.15%) |