Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.38 | 20.10 | 18.98 | 19.07 | 832,235 | -0.30(-1.55%) |
Aug 28, 2015 | 18.66 | 19.54 | 18.37 | 19.37 | 300,657 | +0.61(+3.25%) |
Aug 27, 2015 | 18.99 | 19.32 | 18.46 | 18.76 | 339,030 | -0.14(-0.74%) |
Aug 26, 2015 | 18.88 | 18.98 | 17.30 | 18.90 | 513,705 | +0.25(+1.34%) |
Aug 25, 2015 | 20.02 | 20.02 | 18.27 | 18.65 | 443,675 | -0.41(-2.13%) |
Aug 24, 2015 | 17.15 | 19.30 | 16.00 | 19.05 | 585,031 | +0.79(+4.35%) |
Aug 21, 2015 | 17.53 | 19.24 | 17.29 | 18.26 | 450,226 | +0.30(+1.67%) |
Aug 20, 2015 | 18.61 | 18.83 | 17.83 | 17.96 | 462,531 | -0.68(-3.65%) |
Aug 19, 2015 | 18.54 | 18.97 | 18.20 | 18.64 | 420,749 | -0.06(-0.32%) |
Aug 18, 2015 | 19.33 | 19.38 | 18.59 | 18.70 | 436,211 | -0.55(-2.86%) |
Aug 17, 2015 | 18.00 | 19.36 | 18.00 | 19.25 | 370,021 | +0.46(+2.45%) |
Aug 14, 2015 | 18.00 | 19.00 | 18.00 | 18.79 | 369,543 | +0.69(+3.81%) |
Aug 13, 2015 | 19.07 | 19.60 | 18.00 | 18.10 | 413,202 | -1.06(-5.53%) |
Aug 12, 2015 | 18.39 | 19.24 | 17.83 | 19.16 | 448,374 | +0.39(+2.08%) |
Aug 11, 2015 | 19.12 | 19.92 | 18.50 | 18.77 | 449,842 | -0.71(-3.64%) |
Aug 10, 2015 | 20.01 | 20.20 | 19.28 | 19.48 | 690,789 | -0.69(-3.42%) |
Aug 07, 2015 | 22.66 | 22.92 | 17.42 | 20.17 | 1,390,677 | -2.80(-12.19%) |
Aug 06, 2015 | 25.15 | 25.25 | 22.60 | 22.97 | 598,424 | -2.05(-8.19%) |
Aug 05, 2015 | 24.93 | 25.39 | 24.57 | 25.02 | 168,355 | +0.15(+0.60%) |
Aug 04, 2015 | 25.00 | 25.38 | 24.61 | 24.87 | 201,630 | -0.32(-1.27%) |
Aug 03, 2015 | 23.46 | 25.32 | 23.46 | 25.19 | 389,977 | +1.67(+7.10%) |
Jul 31, 2015 | 23.50 | 24.35 | 23.00 | 23.52 | 454,542 | +0.44(+1.91%) |
Jul 30, 2015 | 23.20 | 23.32 | 22.32 | 23.08 | 229,284 | -0.27(-1.16%) |
Jul 29, 2015 | 24.02 | 24.47 | 22.80 | 23.35 | 244,701 | -0.73(-3.03%) |
Jul 28, 2015 | 23.41 | 24.37 | 22.85 | 24.08 | 326,540 | +0.72(+3.08%) |
Jul 27, 2015 | 23.45 | 23.46 | 22.69 | 23.36 | 355,780 | -0.23(-0.97%) |
Jul 24, 2015 | 24.36 | 24.86 | 23.55 | 23.59 | 225,396 | -0.88(-3.60%) |
Jul 23, 2015 | 24.97 | 25.13 | 24.10 | 24.47 | 179,127 | -0.58(-2.32%) |
Jul 22, 2015 | 24.64 | 25.20 | 24.51 | 25.05 | 195,762 | +0.16(+0.64%) |
Jul 21, 2015 | 25.05 | 25.49 | 24.57 | 24.89 | 262,300 | -0.29(-1.15%) |
Jul 20, 2015 | 25.35 | 25.84 | 24.66 | 25.18 | 227,302 | -0.24(-0.94%) |
Jul 17, 2015 | 25.95 | 26.38 | 24.41 | 25.42 | 321,340 | -0.61(-2.34%) |
Jul 16, 2015 | 25.76 | 26.64 | 25.16 | 26.03 | 297,425 | +0.30(+1.17%) |
Jul 15, 2015 | 26.69 | 27.62 | 25.67 | 25.73 | 217,718 | -1.02(-3.81%) |
Jul 14, 2015 | 26.23 | 26.99 | 25.84 | 26.75 | 316,568 | +0.62(+2.37%) |
Jul 13, 2015 | 26.05 | 26.88 | 25.71 | 26.13 | 698,430 | +0.12(+0.46%) |
Jul 10, 2015 | 26.35 | 26.47 | 25.47 | 26.01 | 458,937 | +0.37(+1.44%) |
Jul 09, 2015 | 25.69 | 26.30 | 24.93 | 25.64 | 212,803 | +0.43(+1.71%) |
Jul 08, 2015 | 25.52 | 25.81 | 24.96 | 25.21 | 326,593 | -0.68(-2.63%) |
Jul 07, 2015 | 24.91 | 25.94 | 24.10 | 25.89 | 508,369 | +0.97(+3.89%) |
Jul 06, 2015 | 24.01 | 24.95 | 23.19 | 24.92 | 360,494 | +1.22(+5.15%) |
Jul 02, 2015 | 24.25 | 23.70 | 23.70 | 23.70 | 130,900 | -0.63(-2.59%) |
Jul 01, 2015 | 25.15 | 25.15 | 24.02 | 24.33 | 205,878 | -0.51(-2.05%) |
Jun 30, 2015 | 24.35 | 24.97 | 23.92 | 24.84 | 335,869 | +0.89(+3.72%) |
Jun 29, 2015 | 24.28 | 24.76 | 23.54 | 23.95 | 317,399 | -0.62(-2.52%) |
Jun 26, 2015 | 24.33 | 24.96 | 23.52 | 24.57 | 290,781 | +0.34(+1.40%) |
Jun 25, 2015 | 24.59 | 24.66 | 23.71 | 24.23 | 273,573 | -0.15(-0.62%) |
Jun 24, 2015 | 25.49 | 25.72 | 23.89 | 24.38 | 233,931 | -1.03(-4.05%) |
Jun 23, 2015 | 25.01 | 25.80 | 24.88 | 25.41 | 251,756 | +0.52(+2.09%) |
Jun 22, 2015 | 23.99 | 25.32 | 23.52 | 24.89 | 474,683 | +1.31(+5.56%) |
Jun 19, 2015 | 24.17 | 24.67 | 23.46 | 23.58 | 505,661 | -0.51(-2.12%) |
Jun 18, 2015 | 23.81 | 24.42 | 23.63 | 24.09 | 421,057 | +0.48(+2.03%) |
Jun 17, 2015 | 22.85 | 23.98 | 22.85 | 23.61 | 397,430 | +0.82(+3.60%) |
Jun 16, 2015 | 22.61 | 23.19 | 22.46 | 22.79 | 390,746 | +0.11(+0.49%) |
Jun 15, 2015 | 21.89 | 22.72 | 21.62 | 22.68 | 230,821 | +0.53(+2.39%) |
Jun 12, 2015 | 22.74 | 22.74 | 22.03 | 22.15 | 198,591 | -0.61(-2.66%) |
Jun 11, 2015 | 22.47 | 22.79 | 22.08 | 22.75 | 169,595 | +0.23(+1.04%) |
Jun 10, 2015 | 23.35 | 23.69 | 22.45 | 22.52 | 615,254 | -0.68(-2.93%) |
Jun 09, 2015 | 23.02 | 23.26 | 22.96 | 23.20 | 282,038 | +0.26(+1.13%) |
Jun 08, 2015 | 22.66 | 23.12 | 22.15 | 22.94 | 449,092 | +0.28(+1.24%) |
Jun 05, 2015 | 22.39 | 22.99 | 21.86 | 22.66 | 377,263 | +0.29(+1.30%) |
Jun 04, 2015 | 22.68 | 22.94 | 21.08 | 22.37 | 377,272 | -0.38(-1.67%) |
Jun 03, 2015 | 22.98 | 23.27 | 22.25 | 22.75 | 400,546 | -0.12(-0.52%) |
Jun 02, 2015 | 24.60 | 24.75 | 22.39 | 22.87 | 426,131 | -1.71(-6.96%) |
Jun 01, 2015 | 25.99 | 25.99 | 24.15 | 24.58 | 499,371 | -1.06(-4.13%) |
May 29, 2015 | 23.60 | 26.00 | 23.19 | 25.64 | 581,483 | +2.12(+9.01%) |
May 28, 2015 | 22.80 | 23.87 | 21.87 | 23.52 | 346,930 | +0.89(+3.93%) |
May 27, 2015 | 22.65 | 22.90 | 21.51 | 22.63 | 767,711 | +2.96(+15.05%) |
May 26, 2015 | 19.83 | 20.38 | 19.30 | 19.67 | 227,031 | -0.38(-1.90%) |
May 22, 2015 | 19.91 | 20.05 | 20.05 | 20.05 | 142,700 | +0.06(+0.30%) |
May 21, 2015 | 20.00 | 20.37 | 19.50 | 19.99 | 230,506 | -0.17(-0.84%) |
May 20, 2015 | 19.73 | 20.52 | 19.28 | 20.16 | 247,012 | +0.34(+1.72%) |
May 19, 2015 | 21.36 | 21.44 | 19.63 | 19.82 | 530,331 | -1.50(-7.04%) |
May 18, 2015 | 21.00 | 21.56 | 19.78 | 21.32 | 287,022 | +0.21(+0.99%) |
May 15, 2015 | 22.72 | 22.72 | 20.60 | 21.11 | 309,050 | -0.06(-0.28%) |
May 14, 2015 | 21.20 | 22.50 | 19.07 | 21.17 | 464,728 | +0.17(+0.81%) |
May 13, 2015 | 21.50 | 21.75 | 20.81 | 21.00 | 281,420 | -0.01(-0.05%) |
May 12, 2015 | 20.65 | 21.63 | 20.25 | 21.01 | 361,624 | +0.10(+0.48%) |
May 11, 2015 | 22.01 | 22.27 | 20.58 | 20.91 | 260,309 | -1.01(-4.61%) |
May 08, 2015 | 21.80 | 23.13 | 21.46 | 21.92 | 242,807 | +0.47(+2.19%) |
May 07, 2015 | 21.41 | 21.93 | 20.50 | 21.45 | 146,628 | +0.11(+0.52%) |
May 06, 2015 | 21.04 | 21.79 | 20.51 | 21.34 | 240,700 | +0.44(+2.11%) |
May 05, 2015 | 21.98 | 21.98 | 19.89 | 20.90 | 315,682 | -1.26(-5.69%) |
May 04, 2015 | 20.89 | 22.50 | 20.77 | 22.16 | 291,776 | +1.42(+6.85%) |
May 01, 2015 | 20.30 | 21.20 | 20.12 | 20.74 | 368,169 | +0.68(+3.39%) |
Apr 30, 2015 | 21.02 | 21.91 | 19.78 | 20.06 | 325,252 | -1.15(-5.42%) |
Apr 29, 2015 | 21.46 | 22.97 | 20.88 | 21.21 | 231,532 | -0.25(-1.16%) |
Apr 28, 2015 | 21.02 | 22.26 | 20.05 | 21.46 | 305,780 | -0.09(-0.42%) |
Apr 27, 2015 | 24.23 | 24.23 | 21.41 | 21.55 | 219,659 | -2.65(-10.95%) |
Apr 24, 2015 | 24.37 | 24.91 | 24.09 | 24.20 | 142,369 | -0.26(-1.06%) |
Apr 23, 2015 | 23.99 | 24.95 | 23.70 | 24.46 | 117,990 | +0.39(+1.62%) |
Apr 22, 2015 | 25.00 | 25.41 | 23.94 | 24.07 | 266,319 | -0.85(-3.41%) |
Apr 21, 2015 | 24.02 | 25.11 | 24.02 | 24.92 | 311,524 | +1.11(+4.66%) |
Apr 20, 2015 | 24.35 | 24.80 | 23.16 | 23.81 | 179,637 | -0.35(-1.45%) |
Apr 17, 2015 | 22.23 | 24.18 | 21.72 | 24.16 | 316,507 | +1.66(+7.38%) |
Apr 16, 2015 | 21.40 | 23.18 | 21.30 | 22.50 | 260,045 | +1.10(+5.14%) |
Apr 15, 2015 | 20.34 | 21.59 | 20.00 | 21.40 | 154,933 | +1.13(+5.57%) |
Apr 14, 2015 | 20.59 | 20.82 | 20.00 | 20.27 | 184,834 | -0.35(-1.70%) |
Apr 13, 2015 | 20.91 | 21.56 | 20.44 | 20.62 | 301,941 | -0.36(-1.72%) |
Apr 10, 2015 | 20.02 | 21.02 | 19.89 | 20.98 | 191,114 | +0.96(+4.80%) |
Apr 09, 2015 | 20.63 | 21.30 | 19.41 | 20.02 | 160,183 | -0.51(-2.48%) |
Apr 08, 2015 | 20.00 | 20.67 | 19.58 | 20.53 | 201,391 | +0.48(+2.39%) |
Apr 07, 2015 | 20.28 | 21.85 | 19.85 | 20.05 | 294,262 | -0.32(-1.57%) |
Apr 06, 2015 | 20.03 | 20.89 | 19.73 | 20.37 | 230,623 | -0.03(-0.15%) |
Apr 02, 2015 | 22.21 | 20.40 | 20.40 | 20.40 | 380,000 | -1.70(-7.69%) |
Apr 01, 2015 | 22.90 | 23.06 | 21.57 | 22.10 | 297,681 | -0.75(-3.28%) |
Mar 31, 2015 | 23.58 | 24.57 | 22.61 | 22.85 | 368,692 | -0.91(-3.83%) |
Mar 30, 2015 | 22.58 | 23.91 | 22.25 | 23.76 | 214,725 | +1.23(+5.46%) |
Mar 27, 2015 | 22.03 | 23.21 | 21.96 | 22.53 | 180,589 | +0.40(+1.81%) |
Mar 26, 2015 | 21.85 | 22.77 | 21.57 | 22.13 | 219,268 | +0.03(+0.14%) |
Mar 25, 2015 | 22.82 | 23.29 | 21.50 | 22.10 | 391,987 | -0.65(-2.86%) |
Mar 24, 2015 | 24.00 | 24.70 | 22.50 | 22.75 | 465,815 | -1.19(-4.97%) |
Mar 23, 2015 | 24.88 | 25.39 | 23.52 | 23.94 | 271,514 | -0.85(-3.43%) |
Mar 20, 2015 | 26.61 | 27.10 | 24.55 | 24.79 | 1,661,604 | -1.18(-4.54%) |
Mar 19, 2015 | 24.01 | 27.00 | 24.00 | 25.97 | 386,554 | +1.97(+8.21%) |
Mar 18, 2015 | 24.60 | 25.54 | 23.31 | 24.00 | 525,038 | -1.90(-7.34%) |
Mar 17, 2015 | 24.91 | 25.81 | 24.33 | 25.90 | 175,155 | +0.82(+3.27%) |
Mar 16, 2015 | 26.13 | 26.57 | 24.81 | 25.08 | 187,369 | -0.81(-3.13%) |
Mar 13, 2015 | 25.91 | 27.06 | 25.29 | 25.89 | 161,138 | +0.12(+0.47%) |
Mar 12, 2015 | 25.33 | 25.95 | 24.77 | 25.77 | 184,771 | +0.62(+2.47%) |
Mar 11, 2015 | 24.99 | 25.40 | 24.56 | 25.15 | 92,438 | +0.08(+0.32%) |
Mar 10, 2015 | 24.46 | 25.40 | 24.18 | 25.07 | 107,883 | +0.29(+1.17%) |
Mar 09, 2015 | 24.67 | 25.00 | 24.01 | 24.78 | 178,507 | +0.23(+0.94%) |
Mar 06, 2015 | 25.40 | 25.88 | 24.41 | 24.55 | 136,037 | -1.09(-4.25%) |
Mar 05, 2015 | 25.33 | 26.37 | 25.33 | 25.64 | 156,209 | +0.56(+2.23%) |
Mar 04, 2015 | 24.65 | 25.61 | 23.88 | 25.08 | 141,526 | +0.32(+1.29%) |
Mar 03, 2015 | 26.08 | 26.44 | 24.44 | 24.76 | 255,613 | -1.33(-5.10%) |
Mar 02, 2015 | 25.70 | 26.50 | 25.55 | 26.09 | 157,509 | +0.35(+1.36%) |
Feb 27, 2015 | 27.47 | 27.81 | 25.41 | 25.74 | 165,512 | -1.61(-5.89%) |
Feb 26, 2015 | 27.00 | 27.60 | 26.32 | 27.35 | 112,093 | +0.26(+0.96%) |
Feb 25, 2015 | 26.56 | 27.82 | 26.28 | 27.09 | 104,554 | +0.56(+2.11%) |
Feb 24, 2015 | 27.16 | 27.30 | 26.01 | 26.53 | 124,972 | -0.69(-2.53%) |
Feb 23, 2015 | 26.11 | 28.36 | 26.01 | 27.22 | 365,336 | +0.95(+3.62%) |
Feb 20, 2015 | 25.97 | 26.62 | 25.97 | 26.27 | 101,604 | +0.42(+1.62%) |
Feb 19, 2015 | 25.76 | 26.59 | 25.62 | 25.85 | 223,786 | +0.12(+0.47%) |
Feb 18, 2015 | 25.25 | 25.81 | 25.19 | 25.73 | 275,781 | +0.66(+2.63%) |
Feb 17, 2015 | 24.64 | 25.30 | 24.64 | 25.07 | 180,565 | +0.44(+1.79%) |
Feb 13, 2015 | 24.01 | 24.63 | 24.63 | 24.63 | 142,900 | +0.63(+2.62%) |
Feb 12, 2015 | 24.70 | 25.17 | 23.77 | 24.00 | 149,974 | -0.38(-1.56%) |
Feb 11, 2015 | 25.01 | 25.29 | 24.10 | 24.38 | 192,238 | -0.53(-2.13%) |
Feb 10, 2015 | 25.12 | 25.54 | 24.60 | 24.91 | 193,996 | +0.11(+0.44%) |
Feb 09, 2015 | 24.87 | 25.88 | 24.58 | 24.80 | 194,896 | +0.23(+0.94%) |
Feb 06, 2015 | 26.63 | 26.89 | 24.50 | 24.57 | 257,252 | -1.95(-7.35%) |
Feb 05, 2015 | 26.89 | 26.98 | 26.05 | 26.52 | 263,865 | +0.82(+3.19%) |
Feb 04, 2015 | 24.75 | 26.50 | 23.64 | 25.70 | 728,295 | +0.74(+2.96%) |
Feb 03, 2015 | 26.09 | 26.84 | 23.74 | 24.96 | 313,045 | -1.16(-4.44%) |
Feb 02, 2015 | 26.44 | 26.90 | 25.51 | 26.12 | 261,235 | -0.19(-0.72%) |
Jan 30, 2015 | 26.22 | 26.89 | 25.80 | 26.31 | 632,390 | +0.11(+0.42%) |
Jan 29, 2015 | 26.25 | 26.60 | 25.57 | 26.20 | 474,695 | -0.81(-3.00%) |
Jan 28, 2015 | 27.33 | 27.99 | 25.26 | 27.01 | 462,662 | -0.33(-1.21%) |
Jan 27, 2015 | 26.32 | 28.00 | 26.25 | 27.34 | 261,558 | +0.59(+2.21%) |
Jan 26, 2015 | 25.04 | 27.40 | 25.01 | 26.75 | 504,075 | +1.80(+7.21%) |
Jan 23, 2015 | 24.94 | 27.44 | 24.50 | 24.95 | 188,460 | +0.06(+0.24%) |
Jan 22, 2015 | 25.20 | 26.00 | 23.58 | 24.89 | 295,736 | +0.29(+1.18%) |
Jan 21, 2015 | 25.85 | 26.16 | 24.17 | 24.60 | 249,178 | -1.25(-4.84%) |
Jan 20, 2015 | 25.97 | 26.48 | 25.06 | 25.85 | 354,609 | +0.81(+3.23%) |
Jan 16, 2015 | 24.56 | 26.17 | 24.37 | 25.04 | 471,613 | +0.39(+1.58%) |
Jan 15, 2015 | 26.21 | 26.28 | 24.38 | 24.65 | 223,981 | -1.39(-5.34%) |
Jan 14, 2015 | 26.04 | 27.08 | 25.95 | 26.04 | 312,213 | -0.21(-0.80%) |
Jan 13, 2015 | 28.13 | 28.40 | 26.06 | 26.25 | 436,418 | -1.75(-6.25%) |
Jan 12, 2015 | 25.83 | 28.29 | 25.82 | 28.00 | 872,228 | +3.09(+12.40%) |
Jan 09, 2015 | 23.32 | 25.62 | 23.27 | 24.91 | 287,967 | +1.44(+6.14%) |
Jan 08, 2015 | 23.64 | 23.97 | 23.03 | 23.47 | 377,201 | -0.17(-0.72%) |
Jan 07, 2015 | 22.83 | 24.00 | 22.00 | 23.64 | 2,481,254 | +0.64(+2.78%) |
Jan 06, 2015 | 25.69 | 26.35 | 22.53 | 23.00 | 583,292 | -3.92(-14.56%) |
Jan 05, 2015 | 27.72 | 27.82 | 26.82 | 26.92 | 258,230 | -0.79(-2.85%) |
Jan 02, 2015 | 27.31 | 28.47 | 27.24 | 27.71 | 149,002 | +0.71(+2.63%) |
Dec 31, 2014 | 26.15 | 27.00 | 27.00 | 27.00 | 225,500 | +0.81(+3.09%) |
Dec 30, 2014 | 26.35 | 27.16 | 26.06 | 26.19 | 85,314 | -0.33(-1.24%) |
Dec 29, 2014 | 27.29 | 28.00 | 26.03 | 26.52 | 140,342 | -0.81(-2.96%) |
Dec 26, 2014 | 26.37 | 27.66 | 26.22 | 27.33 | 90,088 | +1.21(+4.63%) |
Dec 24, 2014 | 26.05 | 26.12 | 26.12 | 26.12 | 67,600 | +0.07(+0.27%) |
Dec 23, 2014 | 27.37 | 27.37 | 25.10 | 26.05 | 256,627 | -1.34(-4.89%) |
Dec 22, 2014 | 25.59 | 27.83 | 25.59 | 27.39 | 363,015 | +1.50(+5.79%) |
Dec 19, 2014 | 24.22 | 26.24 | 24.00 | 25.89 | 857,068 | +1.61(+6.63%) |
Dec 18, 2014 | 22.66 | 24.51 | 22.28 | 24.28 | 406,419 | +1.86(+8.30%) |
Dec 17, 2014 | 22.41 | 22.71 | 21.92 | 22.42 | 284,349 | +0.50(+2.28%) |
Dec 16, 2014 | 21.87 | 22.50 | 20.91 | 21.92 | 857,741 | +0.07(+0.32%) |
Dec 15, 2014 | 22.45 | 23.15 | 21.58 | 21.85 | 246,617 | -0.28(-1.27%) |
Dec 12, 2014 | 23.12 | 23.91 | 22.01 | 22.13 | 205,331 | -1.12(-4.82%) |
Dec 11, 2014 | 22.14 | 23.54 | 22.14 | 23.25 | 351,350 | +1.10(+4.97%) |
Dec 10, 2014 | 21.57 | 22.68 | 21.46 | 22.15 | 493,262 | +0.55(+2.55%) |
Dec 09, 2014 | 20.86 | 21.96 | 20.75 | 21.60 | 331,636 | +0.10(+0.47%) |
Dec 08, 2014 | 20.85 | 22.24 | 20.85 | 21.50 | 373,601 | +0.69(+3.32%) |
Dec 05, 2014 | 20.68 | 21.15 | 20.68 | 20.81 | 210,238 | +0.16(+0.77%) |
Dec 04, 2014 | 20.58 | 21.21 | 20.35 | 20.65 | 161,836 | -0.25(-1.20%) |
Dec 03, 2014 | 21.01 | 21.42 | 20.66 | 20.90 | 252,731 | -0.03(-0.14%) |
Dec 02, 2014 | 20.51 | 21.25 | 20.30 | 20.93 | 232,099 | +0.65(+3.21%) |
Dec 01, 2014 | 20.42 | 21.77 | 19.91 | 20.28 | 268,193 | -0.28(-1.36%) |
Nov 28, 2014 | 20.01 | 21.45 | 19.60 | 20.56 | 172,212 | +0.09(+0.44%) |
Nov 26, 2014 | 20.06 | 20.47 | 20.47 | 20.47 | 272,500 | +0.22(+1.09%) |
Nov 25, 2014 | 20.25 | 20.44 | 19.48 | 20.25 | 432,871 | -0.45(-2.17%) |
Nov 24, 2014 | 16.57 | 20.76 | 16.51 | 20.70 | 704,288 | +4.95(+31.43%) |
Nov 21, 2014 | 15.85 | 15.93 | 15.44 | 15.75 | 128,789 | +0.01(+0.06%) |
Nov 20, 2014 | 15.23 | 15.83 | 15.03 | 15.74 | 77,449 | +0.39(+2.54%) |
Nov 19, 2014 | 15.34 | 15.50 | 15.06 | 15.35 | 56,999 | -0.08(-0.52%) |
Nov 18, 2014 | 15.21 | 15.55 | 15.16 | 15.43 | 34,380 | +0.22(+1.45%) |
Nov 17, 2014 | 15.15 | 15.45 | 14.76 | 15.21 | 75,223 | +0.02(+0.13%) |
Nov 14, 2014 | 14.76 | 15.50 | 14.43 | 15.19 | 195,933 | +0.41(+2.77%) |
Nov 13, 2014 | 14.53 | 15.00 | 14.13 | 14.78 | 86,797 | +0.24(+1.65%) |
Nov 12, 2014 | 14.01 | 14.55 | 14.01 | 14.54 | 31,952 | +0.45(+3.19%) |
Nov 11, 2014 | 14.66 | 14.70 | 13.99 | 14.09 | 67,492 | -0.76(-5.12%) |
Nov 10, 2014 | 14.30 | 14.89 | 14.08 | 14.85 | 43,943 | +0.49(+3.41%) |
Nov 07, 2014 | 14.85 | 14.95 | 14.05 | 14.36 | 43,471 | -0.48(-3.23%) |
Nov 06, 2014 | 13.92 | 14.90 | 13.76 | 14.84 | 122,550 | +1.04(+7.54%) |
Nov 05, 2014 | 13.36 | 13.85 | 13.36 | 13.80 | 70,030 | +0.51(+3.84%) |
Nov 04, 2014 | 12.93 | 13.36 | 12.93 | 13.29 | 42,091 | +0.24(+1.84%) |
Nov 03, 2014 | 13.00 | 13.21 | 12.89 | 13.05 | 102,910 | +0.01(+0.08%) |
Oct 31, 2014 | 13.66 | 13.66 | 12.64 | 13.04 | 104,196 | -0.40(-2.94%) |
Oct 30, 2014 | 12.98 | 13.48 | 12.80 | 13.44 | 38,589 | +0.44(+3.35%) |
Oct 29, 2014 | 13.13 | 13.13 | 12.85 | 13.00 | 56,325 | -0.15(-1.14%) |
Oct 28, 2014 | 12.79 | 13.18 | 12.78 | 13.15 | 106,092 | +0.49(+3.87%) |
Oct 27, 2014 | 12.70 | 12.73 | 12.82 | 12.66 | 39,190 | -0.16(-1.25%) |
Oct 24, 2014 | 12.18 | 12.88 | 12.18 | 12.82 | 43,356 | +0.73(+6.04%) |
Oct 23, 2014 | 12.17 | 12.55 | 11.79 | 12.09 | 118,767 | +0.09(+0.75%) |
Oct 22, 2014 | 12.10 | 12.41 | 11.89 | 12.00 | 33,192 | -0.20(-1.64%) |
Oct 21, 2014 | 12.11 | 12.41 | 12.00 | 12.20 | 52,859 | +0.12(+0.99%) |
Oct 20, 2014 | 11.88 | 12.36 | 11.88 | 12.08 | 33,750 | +0.08(+0.67%) |
Oct 17, 2014 | 12.70 | 12.70 | 11.86 | 12.00 | 79,522 | -0.41(-3.30%) |
Oct 16, 2014 | 11.78 | 12.72 | 11.78 | 12.41 | 173,771 | +0.41(+3.42%) |
Oct 15, 2014 | 12.06 | 12.50 | 11.88 | 12.00 | 198,577 | -0.23(-1.88%) |
Oct 14, 2014 | 11.81 | 12.38 | 11.79 | 12.23 | 156,183 | +0.42(+3.56%) |
Oct 13, 2014 | 11.70 | 11.99 | 11.52 | 11.81 | 116,519 | +0.09(+0.77%) |
Oct 10, 2014 | 11.62 | 12.03 | 11.62 | 11.72 | 46,245 | +0.00(+0.00%) |
Oct 09, 2014 | 11.94 | 12.04 | 11.62 | 11.72 | 48,646 | -0.42(-3.46%) |
Oct 08, 2014 | 11.97 | 12.32 | 11.70 | 12.14 | 106,431 | +0.24(+2.02%) |
Oct 07, 2014 | 11.84 | 12.06 | 11.66 | 11.90 | 104,714 | -0.12(-0.96%) |
Oct 06, 2014 | 12.07 | 12.19 | 11.62 | 12.02 | 114,599 | -0.05(-0.46%) |
Oct 03, 2014 | 12.26 | 12.26 | 11.69 | 12.07 | 75,459 | +0.00(+0.00%) |
Oct 02, 2014 | 12.06 | 12.14 | 11.66 | 12.07 | 144,522 | +0.42(+3.61%) |
Oct 01, 2014 | 11.78 | 11.96 | 11.41 | 11.65 | 118,005 | -0.08(-0.68%) |
Sep 30, 2014 | 12.00 | 12.09 | 11.70 | 11.73 | 98,137 | -0.32(-2.66%) |
Sep 29, 2014 | 11.86 | 12.19 | 11.84 | 12.05 | 61,957 | -0.05(-0.41%) |
Sep 26, 2014 | 12.04 | 12.55 | 12.01 | 12.10 | 69,895 | +0.09(+0.75%) |
Sep 25, 2014 | 12.40 | 12.51 | 11.88 | 12.01 | 78,533 | -0.40(-3.22%) |
Sep 24, 2014 | 12.30 | 12.46 | 11.99 | 12.41 | 39,526 | +0.13(+1.06%) |
Sep 23, 2014 | 11.50 | 12.34 | 11.50 | 12.28 | 170,909 | +0.67(+5.77%) |
Sep 22, 2014 | 11.45 | 11.74 | 11.42 | 11.61 | 47,658 | +0.15(+1.31%) |
Sep 19, 2014 | 12.01 | 12.17 | 11.40 | 11.46 | 141,127 | -0.46(-3.86%) |
Sep 18, 2014 | 11.95 | 12.14 | 11.61 | 11.92 | 39,659 | +0.02(+0.17%) |
Sep 17, 2014 | 11.89 | 12.17 | 11.74 | 11.90 | 37,719 | -0.01(-0.08%) |
Sep 16, 2014 | 12.03 | 12.44 | 11.62 | 11.91 | 59,008 | +0.40(+3.48%) |
Sep 15, 2014 | 11.83 | 11.83 | 11.43 | 11.51 | 54,034 | -0.29(-2.46%) |
Sep 12, 2014 | 12.30 | 12.30 | 11.72 | 11.80 | 59,392 | -0.48(-3.91%) |
Sep 11, 2014 | 12.47 | 12.91 | 11.99 | 12.28 | 82,570 | -0.33(-2.62%) |
Sep 10, 2014 | 11.95 | 12.71 | 11.87 | 12.61 | 65,266 | +0.71(+5.97%) |
Sep 09, 2014 | 11.97 | 12.32 | 11.76 | 11.90 | 90,256 | -0.05(-0.42%) |
Sep 08, 2014 | 11.64 | 12.16 | 11.50 | 11.95 | 79,088 | +0.35(+3.02%) |
Sep 05, 2014 | 11.66 | 11.66 | 11.29 | 11.60 | 68,562 | -0.14(-1.19%) |
Sep 04, 2014 | 11.78 | 12.09 | 11.65 | 11.74 | 58,515 | -0.02(-0.17%) |
Sep 03, 2014 | 12.01 | 12.01 | 11.50 | 11.76 | 80,893 | -0.08(-0.68%) |