Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.87 | 15.02 | 14.83 | 14.86 | 3,646,273 | +0.11(+0.75%) |
Nov 27, 2015 | 14.76 | 14.81 | 14.70 | 14.75 | 1,228,776 | -0.06(-0.43%) |
Nov 25, 2015 | 14.85 | 14.81 | 14.81 | 14.81 | 1,556,624 | +0.05(+0.32%) |
Nov 24, 2015 | 14.68 | 14.80 | 14.64 | 14.77 | 2,672,609 | +0.18(+1.25%) |
Nov 23, 2015 | 14.69 | 14.74 | 14.55 | 14.59 | 2,371,313 | -0.24(-1.65%) |
Nov 20, 2015 | 14.98 | 14.99 | 14.82 | 14.83 | 1,548,558 | -0.04(-0.26%) |
Nov 19, 2015 | 14.75 | 14.88 | 14.74 | 14.87 | 2,064,806 | +0.06(+0.43%) |
Nov 18, 2015 | 14.74 | 14.82 | 14.68 | 14.81 | 2,051,343 | +0.18(+1.24%) |
Nov 17, 2015 | 14.72 | 14.77 | 14.59 | 14.62 | 2,559,870 | +0.02(+0.11%) |
Nov 16, 2015 | 14.44 | 14.62 | 14.41 | 14.61 | 3,082,203 | +0.17(+1.15%) |
Nov 13, 2015 | 14.48 | 14.55 | 14.41 | 14.44 | 2,037,149 | -0.17(-1.14%) |
Nov 12, 2015 | 14.63 | 14.78 | 14.60 | 14.61 | 1,731,113 | -0.25(-1.70%) |
Nov 11, 2015 | 14.95 | 14.96 | 14.85 | 14.86 | 1,282,248 | +0.02(+0.11%) |
Nov 10, 2015 | 14.79 | 14.88 | 14.73 | 14.85 | 1,785,254 | -0.09(-0.63%) |
Nov 09, 2015 | 15.14 | 15.17 | 14.89 | 14.94 | 3,209,590 | -0.18(-1.20%) |
Nov 06, 2015 | 15.11 | 15.17 | 15.00 | 15.12 | 2,965,394 | +0.05(+0.31%) |
Nov 05, 2015 | 15.15 | 15.16 | 15.02 | 15.07 | 2,173,117 | -0.04(-0.26%) |
Nov 04, 2015 | 15.22 | 15.22 | 15.06 | 15.11 | 2,469,841 | +0.07(+0.47%) |
Nov 03, 2015 | 15.00 | 15.11 | 14.95 | 15.04 | 1,458,003 | -0.04(-0.26%) |
Nov 02, 2015 | 15.09 | 15.12 | 15.01 | 15.08 | 2,020,661 | +0.17(+1.17%) |
Oct 30, 2015 | 14.90 | 14.99 | 14.85 | 14.91 | 2,690,083 | +0.13(+0.85%) |
Oct 29, 2015 | 14.75 | 14.83 | 14.73 | 14.78 | 2,298,967 | -0.03(-0.21%) |
Oct 28, 2015 | 14.74 | 14.96 | 14.67 | 14.81 | 4,513,011 | +0.34(+2.35%) |
Oct 27, 2015 | 14.62 | 14.66 | 14.47 | 14.47 | 4,639,094 | -0.11(-0.76%) |
Oct 26, 2015 | 14.77 | 14.80 | 14.57 | 14.59 | 2,098,241 | -0.10(-0.70%) |
Oct 23, 2015 | 14.73 | 14.74 | 14.58 | 14.69 | 6,086,988 | +0.35(+2.42%) |
Oct 22, 2015 | 14.13 | 14.43 | 14.11 | 14.34 | 5,581,218 | +0.10(+0.72%) |
Oct 21, 2015 | 14.46 | 14.48 | 14.22 | 14.24 | 3,742,449 | -0.09(-0.61%) |
Oct 20, 2015 | 14.17 | 14.39 | 14.16 | 14.32 | 4,367,424 | +0.21(+1.51%) |
Oct 19, 2015 | 14.15 | 14.20 | 14.08 | 14.11 | 4,559,392 | -0.31(-2.14%) |
Oct 16, 2015 | 14.39 | 14.45 | 14.25 | 14.42 | 2,788,738 | -0.32(-2.14%) |
Oct 15, 2015 | 14.55 | 14.74 | 14.53 | 14.73 | 2,167,583 | +0.09(+0.59%) |
Oct 14, 2015 | 14.65 | 14.70 | 14.60 | 14.65 | 1,939,526 | +0.05(+0.32%) |
Oct 13, 2015 | 14.57 | 14.70 | 14.56 | 14.60 | 1,560,860 | -0.20(-1.33%) |
Oct 12, 2015 | 14.81 | 14.86 | 14.76 | 14.80 | 1,243,001 | -0.17(-1.16%) |
Oct 09, 2015 | 15.00 | 15.10 | 14.90 | 14.97 | 2,374,297 | +0.20(+1.34%) |
Oct 08, 2015 | 14.55 | 14.81 | 14.54 | 14.77 | 2,241,053 | +0.21(+1.41%) |
Oct 07, 2015 | 14.63 | 14.70 | 14.46 | 14.57 | 2,393,627 | +0.13(+0.88%) |
Oct 06, 2015 | 14.35 | 14.49 | 14.34 | 14.44 | 2,785,971 | +0.06(+0.44%) |
Oct 05, 2015 | 14.17 | 14.41 | 14.15 | 14.38 | 3,546,915 | +0.27(+1.90%) |
Oct 02, 2015 | 13.88 | 14.12 | 13.82 | 14.11 | 2,388,394 | +0.26(+1.88%) |
Oct 01, 2015 | 13.99 | 14.04 | 13.75 | 13.85 | 2,322,267 | -0.10(-0.74%) |
Sep 30, 2015 | 13.95 | 14.01 | 13.83 | 13.95 | 2,223,172 | +0.24(+1.73%) |
Sep 29, 2015 | 13.76 | 13.79 | 13.65 | 13.72 | 3,419,333 | +0.18(+1.34%) |
Sep 28, 2015 | 13.71 | 13.73 | 13.53 | 13.53 | 3,805,120 | -0.10(-0.75%) |
Sep 25, 2015 | 13.76 | 13.78 | 13.59 | 13.64 | 3,258,169 | -0.07(-0.52%) |
Sep 24, 2015 | 13.57 | 13.76 | 13.54 | 13.71 | 4,846,526 | +0.00(+0.00%) |
Sep 23, 2015 | 13.92 | 13.92 | 13.66 | 13.71 | 2,346,536 | -0.27(-1.92%) |
Sep 22, 2015 | 14.02 | 14.04 | 13.87 | 13.98 | 3,611,252 | -0.34(-2.37%) |
Sep 21, 2015 | 14.30 | 14.40 | 14.27 | 14.32 | 4,960,801 | -0.03(-0.22%) |
Sep 18, 2015 | 14.48 | 14.53 | 14.32 | 14.35 | 5,006,110 | -0.39(-2.68%) |
Sep 17, 2015 | 14.62 | 14.90 | 14.62 | 14.74 | 3,712,406 | -0.12(-0.80%) |
Sep 16, 2015 | 14.77 | 14.87 | 14.76 | 14.86 | 2,509,776 | +0.16(+1.07%) |
Sep 15, 2015 | 14.59 | 14.73 | 14.55 | 14.70 | 2,451,499 | +0.09(+0.59%) |
Sep 14, 2015 | 14.69 | 14.69 | 14.54 | 14.62 | 2,882,492 | -0.23(-1.54%) |
Sep 11, 2015 | 14.67 | 14.85 | 14.66 | 14.85 | 1,745,827 | +0.10(+0.70%) |
Sep 10, 2015 | 14.71 | 14.83 | 14.60 | 14.74 | 2,210,227 | -0.05(-0.32%) |
Sep 09, 2015 | 15.10 | 15.11 | 14.77 | 14.79 | 2,210,068 | -0.24(-1.58%) |
Sep 08, 2015 | 15.04 | 15.07 | 14.91 | 15.03 | 3,061,270 | +0.55(+3.82%) |
Sep 04, 2015 | 14.46 | 14.47 | 14.47 | 14.47 | 2,413,832 | -0.40(-2.71%) |
Sep 03, 2015 | 14.87 | 15.00 | 14.81 | 14.88 | 2,474,485 | +0.02(+0.16%) |
Sep 02, 2015 | 14.94 | 14.96 | 14.70 | 14.85 | 2,279,496 | -0.08(-0.53%) |
Sep 01, 2015 | 15.07 | 15.12 | 14.87 | 14.93 | 3,769,326 | -0.32(-2.07%) |
Aug 31, 2015 | 15.10 | 15.30 | 15.05 | 15.25 | 1,616,666 | -0.02(-0.10%) |
Aug 28, 2015 | 15.13 | 15.29 | 15.11 | 15.26 | 2,768,012 | +0.01(+0.05%) |
Aug 27, 2015 | 15.07 | 15.34 | 15.02 | 15.26 | 4,842,267 | +0.20(+1.31%) |
Aug 26, 2015 | 15.04 | 15.07 | 14.75 | 15.06 | 3,627,703 | +0.36(+2.42%) |
Aug 25, 2015 | 15.16 | 15.19 | 14.70 | 14.70 | 4,163,358 | -0.07(-0.48%) |
Aug 24, 2015 | 14.75 | 15.18 | 14.56 | 14.77 | 6,572,603 | -0.22(-1.47%) |
Aug 21, 2015 | 15.31 | 15.34 | 14.98 | 15.00 | 3,351,426 | -0.24(-1.56%) |
Aug 20, 2015 | 15.52 | 15.52 | 15.23 | 15.23 | 2,704,021 | -0.32(-2.08%) |
Aug 19, 2015 | 15.49 | 15.66 | 15.46 | 15.56 | 3,007,695 | -0.14(-0.91%) |
Aug 18, 2015 | 15.73 | 15.77 | 15.67 | 15.70 | 1,121,415 | -0.15(-0.95%) |
Aug 17, 2015 | 15.76 | 15.85 | 15.71 | 15.85 | 1,036,893 | +0.04(+0.25%) |
Aug 14, 2015 | 15.78 | 15.84 | 15.72 | 15.81 | 1,497,037 | -0.02(-0.15%) |
Aug 13, 2015 | 15.92 | 15.94 | 15.82 | 15.83 | 2,510,721 | -0.21(-1.33%) |
Aug 12, 2015 | 15.88 | 16.05 | 15.83 | 16.05 | 3,379,485 | -0.02(-0.15%) |
Aug 11, 2015 | 16.23 | 16.23 | 16.04 | 16.07 | 2,599,951 | -0.36(-2.21%) |
Aug 10, 2015 | 16.18 | 16.44 | 16.18 | 16.43 | 2,697,487 | +0.24(+1.51%) |
Aug 07, 2015 | 16.12 | 16.25 | 16.10 | 16.19 | 1,849,287 | +0.09(+0.54%) |
Aug 06, 2015 | 16.12 | 16.15 | 16.05 | 16.10 | 1,681,235 | +0.02(+0.10%) |
Aug 05, 2015 | 16.05 | 16.23 | 16.04 | 16.09 | 3,632,115 | +0.26(+1.65%) |
Aug 04, 2015 | 15.93 | 16.00 | 15.81 | 15.82 | 1,801,775 | -0.05(-0.30%) |
Aug 03, 2015 | 15.97 | 15.97 | 15.82 | 15.87 | 1,770,790 | -0.14(-0.89%) |
Jul 31, 2015 | 16.10 | 16.12 | 15.99 | 16.01 | 1,921,275 | +0.19(+1.20%) |
Jul 30, 2015 | 15.82 | 15.86 | 15.75 | 15.82 | 1,543,745 | +0.08(+0.50%) |
Jul 29, 2015 | 15.64 | 15.84 | 15.64 | 15.75 | 1,789,924 | +0.06(+0.35%) |
Jul 28, 2015 | 15.56 | 15.71 | 15.53 | 15.69 | 2,366,458 | +0.15(+0.97%) |
Jul 27, 2015 | 15.71 | 15.71 | 15.51 | 15.54 | 2,799,967 | -0.25(-1.60%) |
Jul 24, 2015 | 16.08 | 16.09 | 15.77 | 15.79 | 3,430,120 | -0.51(-3.15%) |
Jul 23, 2015 | 16.65 | 16.67 | 16.25 | 16.31 | 5,087,224 | +0.21(+1.28%) |
Jul 22, 2015 | 15.97 | 16.20 | 15.96 | 16.10 | 3,788,493 | -0.20(-1.21%) |
Jul 21, 2015 | 16.38 | 16.43 | 16.28 | 16.30 | 2,027,321 | -0.06(-0.34%) |
Jul 20, 2015 | 16.35 | 16.42 | 16.31 | 16.35 | 1,438,477 | +0.05(+0.29%) |
Jul 17, 2015 | 16.34 | 16.35 | 16.27 | 16.31 | 1,660,643 | -0.09(-0.58%) |
Jul 16, 2015 | 16.46 | 16.50 | 16.38 | 16.40 | 1,974,814 | +0.20(+1.22%) |
Jul 15, 2015 | 16.17 | 16.25 | 16.12 | 16.20 | 1,899,767 | -0.28(-1.72%) |
Jul 14, 2015 | 16.54 | 16.58 | 16.44 | 16.49 | 2,152,443 | +0.09(+0.58%) |
Jul 13, 2015 | 16.39 | 16.45 | 16.35 | 16.39 | 1,832,886 | +0.13(+0.83%) |
Jul 10, 2015 | 16.39 | 16.39 | 16.19 | 16.26 | 2,363,039 | +0.46(+2.90%) |
Jul 09, 2015 | 15.98 | 16.03 | 15.79 | 15.80 | 3,290,519 | -0.09(-0.60%) |
Jul 08, 2015 | 16.01 | 16.05 | 15.88 | 15.90 | 3,528,204 | -0.26(-1.61%) |
Jul 07, 2015 | 15.92 | 16.20 | 15.76 | 16.16 | 6,997,968 | -0.05(-0.29%) |
Jul 06, 2015 | 16.11 | 16.28 | 16.08 | 16.20 | 2,884,527 | -0.22(-1.35%) |
Jul 02, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 2,214,632 | -0.06(-0.33%) |
Jul 01, 2015 | 16.65 | 16.73 | 16.41 | 16.48 | 2,445,019 | -0.01(-0.05%) |
Jun 30, 2015 | 16.81 | 16.84 | 16.39 | 16.49 | 5,539,721 | -0.32(-1.93%) |
Jun 29, 2015 | 16.98 | 17.09 | 16.78 | 16.81 | 3,627,719 | -0.46(-2.65%) |
Jun 26, 2015 | 17.04 | 17.27 | 17.04 | 17.27 | 5,813,471 | +0.27(+1.58%) |
Jun 25, 2015 | 17.08 | 17.14 | 16.98 | 17.00 | 2,959,882 | -0.16(-0.92%) |
Jun 24, 2015 | 17.23 | 17.34 | 17.15 | 17.16 | 2,690,803 | -0.43(-2.47%) |
Jun 23, 2015 | 17.59 | 17.65 | 17.51 | 17.59 | 2,165,070 | -0.12(-0.67%) |
Jun 22, 2015 | 17.85 | 17.86 | 17.70 | 17.71 | 1,459,674 | +0.09(+0.54%) |
Jun 19, 2015 | 17.75 | 17.77 | 17.58 | 17.62 | 2,695,203 | +0.13(+0.77%) |
Jun 18, 2015 | 17.36 | 17.61 | 17.35 | 17.48 | 2,989,401 | -0.11(-0.63%) |
Jun 17, 2015 | 17.93 | 17.96 | 17.44 | 17.59 | 5,026,614 | -0.24(-1.37%) |
Jun 16, 2015 | 17.85 | 17.89 | 17.74 | 17.84 | 2,482,208 | +0.06(+0.36%) |
Jun 15, 2015 | 17.66 | 17.79 | 17.63 | 17.78 | 1,600,837 | -0.21(-1.14%) |
Jun 12, 2015 | 17.96 | 18.05 | 17.90 | 17.98 | 1,609,699 | +0.06(+0.31%) |
Jun 11, 2015 | 17.96 | 17.96 | 17.81 | 17.93 | 1,615,206 | -0.19(-1.05%) |
Jun 10, 2015 | 18.10 | 18.21 | 18.07 | 18.11 | 1,854,634 | +0.26(+1.46%) |
Jun 09, 2015 | 17.93 | 17.97 | 17.85 | 17.85 | 1,498,402 | -0.05(-0.26%) |
Jun 08, 2015 | 17.89 | 17.96 | 17.84 | 17.90 | 1,998,691 | -0.10(-0.57%) |
Jun 05, 2015 | 18.27 | 18.03 | 17.81 | 18.00 | 4,603,758 | -0.27(-1.47%) |
Jun 04, 2015 | 18.63 | 18.68 | 18.22 | 18.27 | 10,069,243 | +0.63(+3.58%) |
Jun 03, 2015 | 17.56 | 17.73 | 17.55 | 17.64 | 2,111,857 | +0.24(+1.41%) |
Jun 02, 2015 | 17.38 | 17.48 | 17.36 | 17.40 | 1,806,285 | +0.28(+1.66%) |
Jun 01, 2015 | 17.26 | 17.28 | 17.07 | 17.11 | 1,798,445 | -0.13(-0.78%) |
May 29, 2015 | 17.33 | 17.44 | 17.17 | 17.25 | 2,445,748 | -0.11(-0.64%) |
May 28, 2015 | 17.29 | 17.36 | 17.26 | 17.36 | 1,989,824 | +0.06(+0.37%) |
May 27, 2015 | 17.19 | 17.33 | 17.18 | 17.29 | 2,599,260 | +0.26(+1.53%) |
May 26, 2015 | 17.18 | 17.19 | 16.99 | 17.03 | 1,362,030 | -0.09(-0.51%) |
May 22, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 1,130,617 | -0.20(-1.14%) |
May 21, 2015 | 17.29 | 17.36 | 17.26 | 17.32 | 1,228,548 | +0.13(+0.74%) |
May 20, 2015 | 17.08 | 17.23 | 17.08 | 17.19 | 1,563,191 | +0.01(+0.05%) |
May 19, 2015 | 17.30 | 17.31 | 17.14 | 17.18 | 3,705,805 | -0.31(-1.76%) |
May 18, 2015 | 17.59 | 17.60 | 17.44 | 17.49 | 2,010,620 | -0.05(-0.27%) |
May 15, 2015 | 17.44 | 17.55 | 17.40 | 17.54 | 1,240,847 | +0.02(+0.09%) |
May 14, 2015 | 17.54 | 17.59 | 17.45 | 17.52 | 2,336,540 | +0.15(+0.86%) |
May 13, 2015 | 17.36 | 17.51 | 17.35 | 17.37 | 1,966,735 | +0.21(+1.20%) |
May 12, 2015 | 17.18 | 17.26 | 17.15 | 17.17 | 2,019,603 | -0.06(-0.37%) |
May 11, 2015 | 17.28 | 17.33 | 17.21 | 17.23 | 2,161,054 | -0.06(-0.32%) |
May 08, 2015 | 17.29 | 17.36 | 17.25 | 17.29 | 2,415,905 | +0.43(+2.53%) |
May 07, 2015 | 16.95 | 16.98 | 16.84 | 16.86 | 1,655,325 | -0.09(-0.56%) |
May 06, 2015 | 17.09 | 17.14 | 16.89 | 16.95 | 2,473,353 | +0.10(+0.61%) |
May 05, 2015 | 17.03 | 17.07 | 16.84 | 16.85 | 2,079,508 | -0.05(-0.28%) |
May 04, 2015 | 16.81 | 16.91 | 16.80 | 16.90 | 2,565,029 | -0.43(-2.46%) |
May 01, 2015 | 17.40 | 17.40 | 17.21 | 17.33 | 1,909,384 | +0.13(+0.78%) |
Apr 30, 2015 | 17.05 | 17.29 | 17.04 | 17.19 | 4,687,450 | -0.34(-1.94%) |
Apr 29, 2015 | 17.48 | 17.61 | 17.37 | 17.53 | 3,805,526 | +0.11(+0.63%) |
Apr 28, 2015 | 17.23 | 17.44 | 17.20 | 17.42 | 3,979,045 | +0.07(+0.41%) |
Apr 27, 2015 | 17.29 | 17.49 | 17.25 | 17.35 | 2,702,875 | +0.22(+1.29%) |
Apr 24, 2015 | 17.10 | 17.16 | 17.03 | 17.13 | 1,847,620 | -0.11(-0.64%) |
Apr 23, 2015 | 17.02 | 17.30 | 16.99 | 17.24 | 1,859,833 | -0.02(-0.09%) |
Apr 22, 2015 | 17.27 | 17.30 | 17.20 | 17.25 | 1,476,054 | -0.17(-1.00%) |
Apr 21, 2015 | 17.45 | 17.52 | 17.34 | 17.43 | 2,146,047 | +0.18(+1.05%) |
Apr 20, 2015 | 17.29 | 17.39 | 17.23 | 17.25 | 747,754 | +0.05(+0.28%) |
Apr 17, 2015 | 17.19 | 17.21 | 17.11 | 17.20 | 1,501,673 | -0.15(-0.87%) |
Apr 16, 2015 | 17.41 | 17.42 | 17.28 | 17.35 | 2,009,629 | -0.09(-0.50%) |
Apr 15, 2015 | 17.30 | 17.48 | 17.27 | 17.44 | 2,529,752 | +0.22(+1.28%) |
Apr 14, 2015 | 17.17 | 17.25 | 17.13 | 17.21 | 2,024,864 | +0.25(+1.49%) |
Apr 13, 2015 | 16.99 | 17.06 | 16.92 | 16.96 | 1,031,336 | -0.05(-0.28%) |
Apr 10, 2015 | 16.98 | 17.02 | 16.91 | 17.01 | 819,907 | -0.02(-0.14%) |
Apr 09, 2015 | 17.05 | 17.14 | 16.92 | 17.03 | 1,569,074 | +0.05(+0.28%) |
Apr 08, 2015 | 17.16 | 17.17 | 16.92 | 16.99 | 1,416,531 | -0.06(-0.37%) |
Apr 07, 2015 | 17.18 | 17.22 | 17.02 | 17.05 | 1,448,947 | -0.06(-0.32%) |
Apr 06, 2015 | 16.96 | 17.22 | 16.94 | 17.10 | 1,766,813 | +0.13(+0.79%) |
Apr 02, 2015 | 16.96 | 16.97 | 16.97 | 16.97 | 2,025,689 | +0.09(+0.51%) |
Apr 01, 2015 | 16.88 | 16.91 | 16.76 | 16.88 | 2,132,800 | +0.17(+0.99%) |
Mar 31, 2015 | 16.70 | 16.80 | 16.69 | 16.72 | 1,558,306 | -0.16(-0.94%) |
Mar 30, 2015 | 16.91 | 16.97 | 16.88 | 16.88 | 1,187,606 | +0.05(+0.28%) |
Mar 27, 2015 | 16.81 | 16.84 | 16.75 | 16.83 | 1,164,687 | +0.03(+0.19%) |
Mar 26, 2015 | 16.86 | 16.90 | 16.74 | 16.80 | 1,536,165 | -0.10(-0.61%) |
Mar 25, 2015 | 17.10 | 17.14 | 16.89 | 16.90 | 1,571,116 | -0.19(-1.11%) |
Mar 24, 2015 | 17.22 | 17.23 | 17.06 | 17.09 | 2,298,488 | +0.07(+0.42%) |
Mar 23, 2015 | 17.08 | 17.11 | 16.99 | 17.02 | 2,480,032 | +0.11(+0.65%) |
Mar 20, 2015 | 16.85 | 16.96 | 16.76 | 16.91 | 4,808,386 | +0.48(+2.93%) |
Mar 19, 2015 | 16.50 | 16.51 | 16.35 | 16.42 | 2,073,389 | -0.19(-1.14%) |
Mar 18, 2015 | 16.22 | 16.68 | 16.18 | 16.61 | 2,981,149 | +0.51(+3.19%) |
Mar 17, 2015 | 16.09 | 16.11 | 16.02 | 16.10 | 1,962,867 | +0.00(+0.00%) |
Mar 16, 2015 | 16.00 | 16.12 | 15.99 | 16.10 | 1,773,588 | +0.18(+1.14%) |
Mar 13, 2015 | 15.84 | 15.94 | 15.74 | 15.92 | 2,007,404 | -0.03(-0.20%) |
Mar 12, 2015 | 15.93 | 15.97 | 15.85 | 15.95 | 2,045,854 | +0.02(+0.15%) |
Mar 11, 2015 | 15.94 | 16.00 | 15.87 | 15.93 | 1,736,700 | -0.02(-0.15%) |
Mar 10, 2015 | 15.96 | 16.03 | 15.94 | 15.95 | 1,569,155 | -0.43(-2.65%) |
Mar 09, 2015 | 16.43 | 16.44 | 16.27 | 16.39 | 2,544,366 | +0.00(+0.00%) |
Mar 06, 2015 | 16.58 | 16.60 | 16.36 | 16.39 | 1,717,749 | -0.24(-1.43%) |
Mar 05, 2015 | 16.67 | 16.71 | 16.57 | 16.62 | 1,224,105 | -0.07(-0.43%) |
Mar 04, 2015 | 16.61 | 16.69 | 16.45 | 16.69 | 1,673,349 | -0.04(-0.24%) |
Mar 03, 2015 | 16.75 | 16.84 | 16.71 | 16.73 | 1,284,138 | -0.21(-1.21%) |
Mar 02, 2015 | 16.90 | 16.99 | 16.88 | 16.94 | 1,869,636 | +0.05(+0.28%) |
Feb 27, 2015 | 17.01 | 17.03 | 16.88 | 16.89 | 2,382,440 | +0.01(+0.05%) |
Feb 26, 2015 | 16.89 | 16.96 | 16.85 | 16.88 | 1,225,992 | -0.01(-0.05%) |
Feb 25, 2015 | 16.87 | 16.93 | 16.81 | 16.89 | 1,309,983 | -0.02(-0.14%) |
Feb 24, 2015 | 16.88 | 16.97 | 16.86 | 16.91 | 1,443,420 | +0.03(+0.19%) |
Feb 23, 2015 | 16.93 | 16.95 | 16.84 | 16.88 | 1,344,511 | -0.15(-0.88%) |
Feb 20, 2015 | 16.83 | 17.07 | 16.74 | 17.03 | 2,506,572 | +0.29(+1.75%) |
Feb 19, 2015 | 16.80 | 16.84 | 16.72 | 16.74 | 1,757,362 | -0.09(-0.56%) |
Feb 18, 2015 | 16.82 | 16.88 | 16.77 | 16.84 | 1,644,140 | +0.06(+0.38%) |
Feb 17, 2015 | 16.85 | 16.87 | 16.70 | 16.77 | 2,333,235 | -0.08(-0.47%) |
Feb 13, 2015 | 16.88 | 16.85 | 16.85 | 16.85 | 1,999,601 | +0.21(+1.28%) |
Feb 12, 2015 | 16.51 | 16.68 | 16.50 | 16.64 | 1,792,781 | +0.24(+1.49%) |
Feb 11, 2015 | 16.42 | 16.43 | 16.30 | 16.39 | 2,582,047 | -0.06(-0.38%) |
Feb 10, 2015 | 16.40 | 16.46 | 16.31 | 16.46 | 3,171,533 | +0.06(+0.39%) |
Feb 09, 2015 | 16.23 | 16.43 | 16.23 | 16.39 | 6,395,944 | +0.34(+2.12%) |
Feb 06, 2015 | 16.20 | 16.25 | 16.01 | 16.05 | 2,704,238 | -0.02(-0.15%) |
Feb 05, 2015 | 15.94 | 16.14 | 15.92 | 16.08 | 3,269,575 | +0.41(+2.62%) |
Feb 04, 2015 | 15.67 | 15.84 | 15.59 | 15.67 | 4,446,255 | -0.09(-0.55%) |
Feb 03, 2015 | 15.61 | 15.82 | 15.61 | 15.75 | 3,322,445 | +0.32(+2.05%) |
Feb 02, 2015 | 15.27 | 15.47 | 15.23 | 15.44 | 3,298,012 | +0.32(+2.14%) |
Jan 30, 2015 | 15.18 | 15.27 | 15.11 | 15.11 | 2,954,686 | -0.20(-1.29%) |
Jan 29, 2015 | 15.30 | 15.35 | 15.20 | 15.31 | 2,859,067 | +0.01(+0.05%) |
Jan 28, 2015 | 15.41 | 15.54 | 15.29 | 15.30 | 3,559,967 | -0.24(-1.52%) |
Jan 27, 2015 | 15.49 | 15.60 | 15.46 | 15.54 | 1,881,738 | -0.13(-0.81%) |
Jan 26, 2015 | 15.61 | 15.73 | 15.58 | 15.67 | 2,518,841 | +0.03(+0.20%) |
Jan 23, 2015 | 15.67 | 15.75 | 15.62 | 15.64 | 2,435,489 | -0.17(-1.05%) |
Jan 22, 2015 | 15.79 | 15.85 | 15.71 | 15.80 | 2,770,802 | +0.18(+1.16%) |
Jan 21, 2015 | 15.63 | 15.71 | 15.47 | 15.62 | 8,230,607 | +0.13(+0.87%) |
Jan 20, 2015 | 15.56 | 15.60 | 15.37 | 15.49 | 3,555,432 | -0.23(-1.46%) |
Jan 16, 2015 | 15.74 | 15.83 | 15.45 | 15.71 | 5,230,144 | -0.17(-1.09%) |
Jan 15, 2015 | 15.86 | 15.96 | 15.56 | 15.89 | 8,303,393 | +0.49(+3.18%) |
Jan 14, 2015 | 15.35 | 15.41 | 15.21 | 15.40 | 2,019,399 | -0.12(-0.76%) |
Jan 13, 2015 | 15.67 | 15.74 | 15.41 | 15.52 | 2,669,445 | -0.11(-0.71%) |
Jan 12, 2015 | 15.90 | 15.90 | 15.56 | 15.63 | 3,289,228 | -0.24(-1.49%) |
Jan 09, 2015 | 15.82 | 15.92 | 15.75 | 15.86 | 2,059,758 | -0.17(-1.08%) |
Jan 08, 2015 | 15.84 | 16.11 | 15.83 | 16.04 | 2,596,019 | +0.21(+1.30%) |
Jan 07, 2015 | 15.86 | 15.92 | 15.73 | 15.83 | 3,088,939 | -0.04(-0.25%) |
Jan 06, 2015 | 16.02 | 16.12 | 15.82 | 15.87 | 2,244,025 | -0.22(-1.37%) |
Jan 05, 2015 | 16.24 | 16.27 | 16.05 | 16.09 | 1,983,641 | -0.55(-3.32%) |
Jan 02, 2015 | 16.70 | 16.75 | 16.56 | 16.65 | 1,589,912 | -0.06(-0.33%) |
Dec 31, 2014 | 16.93 | 16.70 | 16.70 | 16.70 | 1,075,656 | -0.20(-1.17%) |
Dec 30, 2014 | 16.98 | 16.99 | 16.89 | 16.90 | 795,384 | -0.13(-0.74%) |
Dec 29, 2014 | 17.00 | 17.11 | 16.98 | 17.02 | 1,184,340 | -0.09(-0.55%) |
Dec 26, 2014 | 16.95 | 17.16 | 16.95 | 17.12 | 911,666 | +0.06(+0.37%) |
Dec 24, 2014 | 17.02 | 17.06 | 17.06 | 17.06 | 508,068 | +0.02(+0.14%) |
Dec 23, 2014 | 16.96 | 17.07 | 16.95 | 17.03 | 1,420,692 | +0.11(+0.65%) |
Dec 22, 2014 | 16.96 | 16.96 | 16.87 | 16.92 | 1,311,942 | +0.02(+0.09%) |
Dec 19, 2014 | 16.76 | 16.93 | 16.72 | 16.91 | 3,798,609 | +0.15(+0.90%) |
Dec 18, 2014 | 16.64 | 16.76 | 16.58 | 16.76 | 6,391,524 | +0.29(+1.77%) |
Dec 17, 2014 | 16.42 | 16.61 | 16.34 | 16.46 | 3,854,523 | +0.09(+0.58%) |
Dec 16, 2014 | 16.24 | 16.61 | 16.23 | 16.37 | 2,704,048 | +0.18(+1.12%) |
Dec 15, 2014 | 16.46 | 16.50 | 16.13 | 16.19 | 2,823,284 | -0.17(-1.06%) |
Dec 12, 2014 | 16.61 | 16.66 | 16.35 | 16.36 | 2,541,249 | -0.28(-1.71%) |
Dec 11, 2014 | 16.73 | 16.83 | 16.62 | 16.65 | 2,130,501 | -0.09(-0.57%) |
Dec 10, 2014 | 16.89 | 16.91 | 16.66 | 16.74 | 2,092,510 | -0.32(-1.90%) |
Dec 09, 2014 | 16.91 | 17.08 | 16.91 | 17.06 | 2,149,379 | +0.04(+0.23%) |
Dec 08, 2014 | 17.12 | 17.17 | 16.98 | 17.02 | 2,124,666 | -0.14(-0.83%) |
Dec 05, 2014 | 17.10 | 17.23 | 17.08 | 17.17 | 2,168,073 | -0.23(-1.32%) |
Dec 04, 2014 | 17.34 | 17.49 | 17.31 | 17.40 | 2,089,972 | -0.06(-0.32%) |
Dec 03, 2014 | 17.30 | 17.47 | 17.29 | 17.45 | 2,729,317 | +0.10(+0.59%) |
Dec 02, 2014 | 17.38 | 17.40 | 17.26 | 17.35 | 2,341,992 | -0.13(-0.77%) |