Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.05 | 24.11 | 23.04 | 24.10 | 1,216,888 | +1.04(+4.51%) |
Jan 28, 2016 | 23.98 | 24.00 | 22.87 | 23.06 | 1,119,669 | -0.88(-3.68%) |
Jan 27, 2016 | 24.30 | 24.41 | 23.72 | 23.94 | 688,451 | -0.36(-1.48%) |
Jan 26, 2016 | 24.53 | 24.53 | 23.65 | 24.30 | 1,262,553 | -0.15(-0.61%) |
Jan 25, 2016 | 25.19 | 25.32 | 24.42 | 24.45 | 937,800 | -0.96(-3.78%) |
Jan 22, 2016 | 25.08 | 26.00 | 24.93 | 25.41 | 1,031,637 | +0.69(+2.79%) |
Jan 21, 2016 | 24.13 | 25.02 | 23.96 | 24.72 | 1,893,148 | +0.55(+2.28%) |
Jan 20, 2016 | 23.56 | 24.55 | 22.77 | 24.17 | 1,465,274 | +0.16(+0.67%) |
Jan 19, 2016 | 24.66 | 25.19 | 23.74 | 24.01 | 1,211,912 | -0.42(-1.72%) |
Jan 15, 2016 | 24.26 | 24.43 | 24.43 | 24.43 | 1,401,600 | -0.54(-2.16%) |
Jan 14, 2016 | 24.45 | 25.15 | 23.43 | 24.97 | 1,438,187 | +0.63(+2.59%) |
Jan 13, 2016 | 25.46 | 26.10 | 24.33 | 24.34 | 1,038,158 | -1.02(-4.02%) |
Jan 12, 2016 | 25.57 | 25.88 | 24.93 | 25.36 | 884,009 | +0.13(+0.52%) |
Jan 11, 2016 | 25.93 | 26.10 | 24.87 | 25.23 | 1,182,012 | -0.40(-1.56%) |
Jan 08, 2016 | 26.43 | 26.54 | 25.57 | 25.63 | 890,298 | -0.66(-2.51%) |
Jan 07, 2016 | 27.60 | 27.63 | 26.15 | 26.29 | 1,511,524 | -1.81(-6.44%) |
Jan 06, 2016 | 28.64 | 28.93 | 27.77 | 28.10 | 4,811,817 | -0.89(-3.07%) |
Jan 05, 2016 | 28.79 | 29.25 | 28.70 | 28.99 | 1,588,797 | +0.30(+1.05%) |
Jan 04, 2016 | 28.37 | 29.01 | 28.25 | 28.69 | 1,418,335 | -0.16(-0.55%) |
Dec 31, 2015 | 28.80 | 28.85 | 28.85 | 28.85 | 432,100 | -0.10(-0.35%) |
Dec 30, 2015 | 29.01 | 29.07 | 28.76 | 28.95 | 585,776 | +0.01(+0.03%) |
Dec 29, 2015 | 28.84 | 29.00 | 28.72 | 28.94 | 447,207 | +0.21(+0.73%) |
Dec 28, 2015 | 28.78 | 28.98 | 28.58 | 28.73 | 478,890 | -0.16(-0.55%) |
Dec 24, 2015 | 28.90 | 28.89 | 28.89 | 28.89 | 307,200 | -0.10(-0.34%) |
Dec 23, 2015 | 28.23 | 29.13 | 28.23 | 28.99 | 1,285,344 | +0.87(+3.09%) |
Dec 22, 2015 | 28.05 | 28.29 | 27.63 | 28.12 | 656,697 | +0.10(+0.36%) |
Dec 21, 2015 | 28.00 | 28.11 | 27.42 | 28.02 | 730,357 | +0.16(+0.57%) |
Dec 18, 2015 | 27.75 | 28.22 | 27.61 | 27.86 | 1,737,598 | -0.02(-0.07%) |
Dec 17, 2015 | 28.32 | 28.38 | 27.88 | 27.88 | 941,358 | -0.37(-1.31%) |
Dec 16, 2015 | 27.61 | 28.40 | 27.56 | 28.25 | 1,356,244 | +0.87(+3.18%) |
Dec 15, 2015 | 26.84 | 27.44 | 26.53 | 27.38 | 1,332,286 | +0.66(+2.47%) |
Dec 14, 2015 | 26.35 | 26.90 | 26.33 | 26.72 | 1,360,865 | +0.46(+1.75%) |
Dec 11, 2015 | 26.62 | 26.64 | 26.06 | 26.26 | 876,903 | -0.64(-2.38%) |
Dec 10, 2015 | 26.66 | 27.01 | 26.38 | 26.90 | 555,145 | +0.21(+0.79%) |
Dec 09, 2015 | 27.00 | 27.28 | 26.65 | 26.69 | 398,915 | -0.44(-1.62%) |
Dec 08, 2015 | 26.99 | 27.27 | 26.77 | 27.13 | 598,510 | -0.11(-0.40%) |
Dec 07, 2015 | 27.50 | 27.51 | 26.99 | 27.24 | 534,917 | -0.26(-0.95%) |
Dec 04, 2015 | 27.26 | 27.55 | 26.93 | 27.50 | 1,043,363 | +0.26(+0.95%) |
Dec 03, 2015 | 28.37 | 28.43 | 27.06 | 27.24 | 674,261 | -1.00(-3.54%) |
Dec 02, 2015 | 27.70 | 28.40 | 27.44 | 28.24 | 1,662,762 | +0.48(+1.73%) |
Dec 01, 2015 | 28.25 | 28.35 | 27.12 | 27.76 | 2,628,572 | -1.10(-3.81%) |
Nov 30, 2015 | 29.03 | 29.34 | 28.77 | 28.86 | 1,646,788 | +0.07(+0.24%) |
Nov 27, 2015 | 28.72 | 28.98 | 28.38 | 28.79 | 664,760 | +0.06(+0.21%) |
Nov 25, 2015 | 27.84 | 28.73 | 28.73 | 28.73 | 3,798,100 | +1.37(+5.01%) |
Nov 24, 2015 | 27.15 | 27.44 | 26.97 | 27.36 | 1,271,864 | +0.14(+0.51%) |
Nov 23, 2015 | 27.27 | 27.32 | 26.58 | 27.22 | 1,207,958 | -0.06(-0.22%) |
Nov 20, 2015 | 27.35 | 27.50 | 27.10 | 27.28 | 525,709 | +0.02(+0.07%) |
Nov 19, 2015 | 27.62 | 27.68 | 27.10 | 27.26 | 732,849 | -0.36(-1.30%) |
Nov 18, 2015 | 27.46 | 27.65 | 27.14 | 27.62 | 837,125 | +0.16(+0.58%) |
Nov 17, 2015 | 27.00 | 27.52 | 26.79 | 27.46 | 696,108 | +0.46(+1.70%) |
Nov 16, 2015 | 26.54 | 27.02 | 26.42 | 27.00 | 611,612 | +0.42(+1.58%) |
Nov 13, 2015 | 26.51 | 26.85 | 26.14 | 26.58 | 443,518 | +0.03(+0.11%) |
Nov 12, 2015 | 26.34 | 26.96 | 26.15 | 26.55 | 383,191 | -0.08(-0.30%) |
Nov 11, 2015 | 26.78 | 26.97 | 26.54 | 26.63 | 381,110 | -0.13(-0.49%) |
Nov 10, 2015 | 26.91 | 26.91 | 26.39 | 26.76 | 689,489 | -0.29(-1.07%) |
Nov 09, 2015 | 27.06 | 27.20 | 26.69 | 27.05 | 638,859 | -0.07(-0.26%) |
Nov 06, 2015 | 26.24 | 27.18 | 26.11 | 27.12 | 955,066 | +0.87(+3.31%) |
Nov 05, 2015 | 26.30 | 26.61 | 26.05 | 26.25 | 443,348 | -0.10(-0.38%) |
Nov 04, 2015 | 26.32 | 26.60 | 26.05 | 26.35 | 736,732 | +0.08(+0.30%) |
Nov 03, 2015 | 25.67 | 26.40 | 25.67 | 26.27 | 913,021 | +0.50(+1.94%) |
Nov 02, 2015 | 25.42 | 26.01 | 25.35 | 25.77 | 857,155 | +0.40(+1.58%) |
Oct 30, 2015 | 25.17 | 25.54 | 24.99 | 25.37 | 729,905 | +0.06(+0.24%) |
Oct 29, 2015 | 25.90 | 26.35 | 25.28 | 25.31 | 691,516 | -0.67(-2.58%) |
Oct 28, 2015 | 25.23 | 25.98 | 24.96 | 25.98 | 722,916 | +0.79(+3.14%) |
Oct 27, 2015 | 25.14 | 25.54 | 24.87 | 25.19 | 571,908 | -0.02(-0.08%) |
Oct 26, 2015 | 25.24 | 25.46 | 24.90 | 25.21 | 341,572 | -0.07(-0.28%) |
Oct 23, 2015 | 24.63 | 25.50 | 24.39 | 25.28 | 599,395 | +0.90(+3.69%) |
Oct 22, 2015 | 24.92 | 24.96 | 23.97 | 24.38 | 953,010 | -0.55(-2.21%) |
Oct 21, 2015 | 25.80 | 26.00 | 24.71 | 24.93 | 606,493 | -0.82(-3.18%) |
Oct 20, 2015 | 26.01 | 26.01 | 25.52 | 25.75 | 559,076 | -0.31(-1.19%) |
Oct 19, 2015 | 25.81 | 26.40 | 25.59 | 26.06 | 474,814 | +0.15(+0.58%) |
Oct 16, 2015 | 25.62 | 25.91 | 25.28 | 25.91 | 504,097 | +0.40(+1.57%) |
Oct 15, 2015 | 24.62 | 25.53 | 24.53 | 25.51 | 570,254 | +0.90(+3.66%) |
Oct 14, 2015 | 24.69 | 25.11 | 24.56 | 24.61 | 894,310 | -0.08(-0.32%) |
Oct 13, 2015 | 25.14 | 25.45 | 24.59 | 24.69 | 1,029,369 | -0.69(-2.72%) |
Oct 12, 2015 | 25.72 | 25.88 | 25.02 | 25.38 | 730,942 | -0.40(-1.55%) |
Oct 09, 2015 | 25.25 | 25.85 | 24.98 | 25.78 | 675,118 | +0.56(+2.22%) |
Oct 08, 2015 | 25.08 | 25.31 | 24.61 | 25.22 | 894,179 | +0.14(+0.56%) |
Oct 07, 2015 | 24.64 | 25.19 | 24.45 | 25.08 | 897,176 | +0.55(+2.24%) |
Oct 06, 2015 | 24.31 | 24.57 | 23.80 | 24.53 | 1,043,060 | +0.17(+0.70%) |
Oct 05, 2015 | 24.22 | 24.70 | 23.63 | 24.36 | 2,866,199 | +0.16(+0.66%) |
Oct 02, 2015 | 23.00 | 24.20 | 22.87 | 24.20 | 1,117,773 | +0.80(+3.42%) |
Oct 01, 2015 | 23.22 | 23.69 | 22.89 | 23.40 | 1,370,510 | -0.01(-0.04%) |
Sep 30, 2015 | 23.07 | 23.44 | 22.54 | 23.41 | 1,333,218 | +0.58(+2.54%) |
Sep 29, 2015 | 23.25 | 23.25 | 22.48 | 22.83 | 963,555 | -0.42(-1.81%) |
Sep 28, 2015 | 24.06 | 24.24 | 23.17 | 23.25 | 1,151,918 | -0.93(-3.85%) |
Sep 25, 2015 | 24.62 | 24.83 | 23.93 | 24.18 | 1,163,473 | -0.42(-1.71%) |
Sep 24, 2015 | 24.92 | 24.96 | 24.29 | 24.60 | 711,241 | -0.49(-1.95%) |
Sep 23, 2015 | 25.80 | 25.95 | 24.83 | 25.09 | 1,049,620 | -0.72(-2.79%) |
Sep 22, 2015 | 26.19 | 26.39 | 25.49 | 25.81 | 450,705 | -0.72(-2.71%) |
Sep 21, 2015 | 26.66 | 26.80 | 26.17 | 26.53 | 1,387,387 | +0.02(+0.08%) |
Sep 18, 2015 | 26.11 | 26.80 | 26.11 | 26.51 | 2,779,431 | +0.00(+0.00%) |
Sep 17, 2015 | 26.44 | 26.89 | 26.18 | 26.51 | 557,642 | +0.15(+0.57%) |
Sep 16, 2015 | 26.10 | 26.43 | 25.78 | 26.36 | 553,944 | +0.25(+0.96%) |
Sep 15, 2015 | 25.61 | 26.23 | 25.12 | 26.11 | 761,102 | +0.50(+1.95%) |
Sep 14, 2015 | 25.16 | 25.75 | 25.16 | 25.61 | 537,274 | +0.06(+0.23%) |
Sep 11, 2015 | 25.37 | 25.62 | 25.10 | 25.55 | 409,779 | +0.07(+0.27%) |
Sep 10, 2015 | 25.22 | 25.90 | 25.20 | 25.48 | 621,319 | +0.23(+0.91%) |
Sep 09, 2015 | 25.65 | 25.65 | 25.13 | 25.25 | 807,132 | -0.22(-0.86%) |
Sep 08, 2015 | 25.49 | 25.69 | 24.93 | 25.47 | 810,577 | +0.71(+2.87%) |
Sep 04, 2015 | 24.48 | 24.76 | 24.76 | 24.76 | 949,800 | +0.15(+0.61%) |
Sep 03, 2015 | 24.83 | 25.38 | 24.52 | 24.61 | 497,532 | -0.14(-0.57%) |
Sep 02, 2015 | 25.00 | 25.22 | 24.28 | 24.75 | 758,688 | +0.06(+0.24%) |
Sep 01, 2015 | 25.12 | 25.43 | 24.58 | 24.69 | 1,243,500 | -1.21(-4.67%) |
Aug 31, 2015 | 26.29 | 26.29 | 25.60 | 25.90 | 1,554,377 | -0.54(-2.04%) |
Aug 28, 2015 | 24.08 | 26.75 | 24.00 | 26.44 | 2,815,724 | +2.28(+9.44%) |
Aug 27, 2015 | 23.80 | 24.71 | 23.80 | 24.16 | 1,442,236 | +0.65(+2.76%) |
Aug 26, 2015 | 23.58 | 23.94 | 23.18 | 23.51 | 1,158,324 | +0.42(+1.82%) |
Aug 25, 2015 | 23.83 | 24.28 | 23.04 | 23.09 | 1,253,987 | -0.28(-1.20%) |
Aug 24, 2015 | 22.37 | 24.33 | 22.11 | 23.37 | 1,491,267 | -0.88(-3.63%) |
Aug 21, 2015 | 24.18 | 24.71 | 23.94 | 24.25 | 1,265,332 | -0.24(-0.98%) |
Aug 20, 2015 | 24.92 | 25.03 | 24.41 | 24.49 | 730,971 | -0.81(-3.20%) |
Aug 19, 2015 | 25.30 | 25.79 | 25.20 | 25.30 | 810,138 | -0.05(-0.20%) |
Aug 18, 2015 | 25.54 | 25.69 | 25.23 | 25.35 | 448,349 | -0.14(-0.55%) |
Aug 17, 2015 | 25.14 | 25.81 | 25.04 | 25.49 | 485,826 | +0.26(+1.03%) |
Aug 14, 2015 | 25.06 | 25.35 | 24.91 | 25.23 | 536,008 | +0.07(+0.28%) |
Aug 13, 2015 | 25.23 | 25.51 | 24.94 | 25.16 | 454,910 | -0.01(-0.04%) |
Aug 12, 2015 | 25.28 | 25.39 | 24.79 | 25.17 | 663,880 | -0.35(-1.37%) |
Aug 11, 2015 | 25.84 | 26.01 | 25.33 | 25.52 | 351,570 | -0.55(-2.11%) |
Aug 10, 2015 | 25.63 | 26.13 | 25.61 | 26.07 | 483,084 | +0.44(+1.72%) |
Aug 07, 2015 | 25.51 | 25.82 | 25.18 | 25.63 | 640,635 | +0.18(+0.71%) |
Aug 06, 2015 | 26.41 | 26.44 | 25.19 | 25.45 | 746,219 | -0.96(-3.63%) |
Aug 05, 2015 | 26.13 | 26.66 | 26.12 | 26.41 | 801,601 | +0.34(+1.30%) |
Aug 04, 2015 | 26.29 | 26.46 | 25.95 | 26.07 | 604,514 | -0.22(-0.84%) |
Aug 03, 2015 | 26.85 | 26.87 | 26.03 | 26.29 | 679,086 | -0.63(-2.34%) |
Jul 31, 2015 | 26.74 | 27.26 | 26.59 | 26.92 | 681,330 | +0.22(+0.82%) |
Jul 30, 2015 | 26.93 | 26.93 | 26.61 | 26.70 | 514,533 | -0.33(-1.22%) |
Jul 29, 2015 | 27.12 | 27.32 | 26.74 | 27.03 | 582,499 | -0.07(-0.26%) |
Jul 28, 2015 | 27.01 | 27.14 | 26.59 | 27.10 | 674,186 | +0.17(+0.63%) |
Jul 27, 2015 | 27.22 | 27.34 | 26.81 | 26.93 | 762,192 | -0.61(-2.21%) |
Jul 24, 2015 | 27.59 | 28.05 | 27.45 | 27.54 | 660,645 | -0.17(-0.61%) |
Jul 23, 2015 | 27.45 | 27.99 | 27.33 | 27.71 | 730,279 | +0.42(+1.54%) |
Jul 22, 2015 | 27.34 | 27.67 | 27.18 | 27.29 | 703,391 | -0.22(-0.80%) |
Jul 21, 2015 | 27.76 | 27.85 | 27.01 | 27.51 | 1,010,723 | -0.34(-1.22%) |
Jul 20, 2015 | 28.25 | 28.34 | 27.81 | 27.85 | 1,257,534 | -0.39(-1.38%) |
Jul 17, 2015 | 28.75 | 28.75 | 28.00 | 28.24 | 671,292 | -0.54(-1.88%) |
Jul 16, 2015 | 28.95 | 28.98 | 28.41 | 28.78 | 514,833 | +0.03(+0.10%) |
Jul 15, 2015 | 29.00 | 29.19 | 28.68 | 28.75 | 723,620 | -0.17(-0.59%) |
Jul 14, 2015 | 28.35 | 28.96 | 28.21 | 28.92 | 884,305 | +0.60(+2.12%) |
Jul 13, 2015 | 28.30 | 28.35 | 27.78 | 28.32 | 1,312,743 | +0.22(+0.78%) |
Jul 10, 2015 | 28.28 | 28.34 | 27.99 | 28.10 | 737,197 | +0.11(+0.39%) |
Jul 09, 2015 | 28.03 | 28.17 | 27.93 | 27.99 | 875,953 | +0.14(+0.50%) |
Jul 08, 2015 | 28.15 | 28.33 | 27.71 | 27.85 | 972,239 | -0.53(-1.87%) |
Jul 07, 2015 | 27.66 | 28.65 | 27.66 | 28.38 | 2,072,321 | +0.46(+1.65%) |
Jul 06, 2015 | 27.93 | 28.44 | 27.73 | 27.92 | 2,647,646 | -0.17(-0.61%) |
Jul 02, 2015 | 28.35 | 28.09 | 28.09 | 28.09 | 1,039,100 | -0.17(-0.60%) |
Jul 01, 2015 | 28.15 | 28.32 | 27.85 | 28.26 | 922,134 | +0.23(+0.82%) |
Jun 30, 2015 | 28.10 | 28.11 | 27.40 | 28.03 | 1,607,130 | +0.03(+0.11%) |
Jun 29, 2015 | 27.95 | 28.32 | 27.80 | 28.00 | 1,069,681 | -0.50(-1.75%) |
Jun 26, 2015 | 28.23 | 28.92 | 27.98 | 28.50 | 3,192,346 | +0.35(+1.24%) |
Jun 25, 2015 | 28.01 | 28.25 | 27.90 | 28.15 | 900,902 | +0.21(+0.75%) |
Jun 24, 2015 | 28.35 | 28.36 | 27.76 | 27.94 | 1,127,568 | -0.39(-1.38%) |
Jun 23, 2015 | 27.22 | 28.47 | 27.05 | 28.33 | 1,955,236 | +1.00(+3.66%) |
Jun 22, 2015 | 27.01 | 27.35 | 26.73 | 27.33 | 823,742 | +0.47(+1.75%) |
Jun 19, 2015 | 27.23 | 27.32 | 26.84 | 26.86 | 1,038,913 | -0.44(-1.61%) |
Jun 18, 2015 | 27.29 | 27.59 | 27.04 | 27.30 | 816,463 | +0.16(+0.59%) |
Jun 17, 2015 | 26.62 | 27.29 | 26.52 | 27.14 | 1,133,104 | +0.45(+1.69%) |
Jun 16, 2015 | 26.84 | 27.01 | 26.63 | 26.69 | 948,418 | -0.38(-1.40%) |
Jun 15, 2015 | 26.30 | 27.35 | 26.24 | 27.07 | 788,112 | +0.46(+1.73%) |
Jun 12, 2015 | 27.20 | 27.55 | 26.58 | 26.61 | 1,070,182 | -0.65(-2.38%) |
Jun 11, 2015 | 26.49 | 27.37 | 26.41 | 27.26 | 965,887 | +0.85(+3.22%) |
Jun 10, 2015 | 26.39 | 26.61 | 26.15 | 26.41 | 962,950 | +0.10(+0.38%) |
Jun 09, 2015 | 27.03 | 27.03 | 26.25 | 26.31 | 753,099 | -0.68(-2.52%) |
Jun 08, 2015 | 27.60 | 27.83 | 26.64 | 26.99 | 678,705 | -0.63(-2.28%) |
Jun 05, 2015 | 27.38 | 27.74 | 26.84 | 27.62 | 763,304 | +0.18(+0.66%) |
Jun 04, 2015 | 27.56 | 27.92 | 27.44 | 27.44 | 1,035,287 | -0.29(-1.05%) |
Jun 03, 2015 | 27.07 | 27.78 | 26.90 | 27.73 | 1,140,880 | +0.76(+2.82%) |
Jun 02, 2015 | 26.37 | 27.28 | 26.25 | 26.97 | 1,176,233 | +0.55(+2.08%) |
Jun 01, 2015 | 27.33 | 27.33 | 26.02 | 26.42 | 2,662,253 | -0.70(-2.58%) |
May 29, 2015 | 27.03 | 28.00 | 26.48 | 27.12 | 5,001,496 | -1.88(-6.48%) |
May 28, 2015 | 27.91 | 29.09 | 27.47 | 29.00 | 2,820,510 | +1.21(+4.35%) |
May 27, 2015 | 28.38 | 28.75 | 27.70 | 27.79 | 1,259,065 | -0.78(-2.73%) |
May 26, 2015 | 27.86 | 28.89 | 27.83 | 28.57 | 1,053,254 | +0.67(+2.40%) |
May 22, 2015 | 27.95 | 27.90 | 27.90 | 27.90 | 611,400 | -0.04(-0.14%) |
May 21, 2015 | 27.83 | 28.00 | 27.55 | 27.94 | 715,331 | +0.18(+0.65%) |
May 20, 2015 | 27.49 | 27.93 | 27.31 | 27.76 | 465,248 | +0.37(+1.35%) |
May 19, 2015 | 28.00 | 28.00 | 27.35 | 27.39 | 664,172 | -0.58(-2.07%) |
May 18, 2015 | 27.07 | 27.99 | 27.07 | 27.97 | 975,864 | +0.77(+2.83%) |
May 15, 2015 | 27.38 | 27.47 | 27.05 | 27.20 | 351,780 | -0.31(-1.13%) |
May 14, 2015 | 27.20 | 27.51 | 26.87 | 27.51 | 483,914 | +0.60(+2.23%) |
May 13, 2015 | 27.08 | 27.25 | 26.80 | 26.91 | 465,777 | -0.13(-0.48%) |
May 12, 2015 | 27.16 | 27.34 | 26.60 | 27.04 | 489,745 | -0.49(-1.78%) |
May 11, 2015 | 27.21 | 27.78 | 27.21 | 27.53 | 492,593 | +0.30(+1.10%) |
May 08, 2015 | 27.08 | 27.50 | 27.08 | 27.23 | 439,362 | +0.23(+0.85%) |
May 07, 2015 | 27.15 | 27.16 | 26.79 | 27.00 | 429,406 | -0.13(-0.48%) |
May 06, 2015 | 26.58 | 27.18 | 26.58 | 27.13 | 781,939 | +0.67(+2.53%) |
May 05, 2015 | 27.09 | 27.35 | 26.41 | 26.46 | 711,010 | -0.81(-2.97%) |
May 04, 2015 | 27.09 | 27.63 | 27.08 | 27.27 | 480,742 | +0.28(+1.04%) |
May 01, 2015 | 26.55 | 27.20 | 26.55 | 26.99 | 501,707 | +0.44(+1.66%) |
Apr 30, 2015 | 27.06 | 27.22 | 26.40 | 26.55 | 763,145 | -0.59(-2.17%) |
Apr 29, 2015 | 27.03 | 27.56 | 26.53 | 27.14 | 650,216 | -0.12(-0.44%) |
Apr 28, 2015 | 26.63 | 27.37 | 26.44 | 27.26 | 895,393 | +0.47(+1.75%) |
Apr 27, 2015 | 27.13 | 27.73 | 26.66 | 26.79 | 552,311 | -0.38(-1.40%) |
Apr 24, 2015 | 27.40 | 27.63 | 27.07 | 27.17 | 726,901 | -0.24(-0.88%) |
Apr 23, 2015 | 27.00 | 27.53 | 26.89 | 27.41 | 827,512 | +0.29(+1.07%) |
Apr 22, 2015 | 26.89 | 27.24 | 26.54 | 27.12 | 598,659 | +0.28(+1.04%) |
Apr 21, 2015 | 26.92 | 27.05 | 26.46 | 26.84 | 660,209 | +0.09(+0.34%) |
Apr 20, 2015 | 26.42 | 26.89 | 26.25 | 26.75 | 480,849 | +0.33(+1.25%) |
Apr 17, 2015 | 26.84 | 26.86 | 26.21 | 26.42 | 808,507 | -0.76(-2.80%) |
Apr 16, 2015 | 26.92 | 27.27 | 26.86 | 27.18 | 500,052 | +0.16(+0.59%) |
Apr 15, 2015 | 26.29 | 27.18 | 26.20 | 27.02 | 1,028,105 | +0.81(+3.09%) |
Apr 14, 2015 | 26.49 | 26.50 | 25.51 | 26.21 | 699,378 | -0.37(-1.39%) |
Apr 13, 2015 | 26.53 | 27.06 | 26.39 | 26.58 | 972,169 | -0.11(-0.41%) |
Apr 10, 2015 | 26.68 | 26.85 | 26.50 | 26.69 | 585,659 | +0.05(+0.19%) |
Apr 09, 2015 | 26.47 | 26.74 | 26.30 | 26.64 | 1,199,654 | +0.10(+0.38%) |
Apr 08, 2015 | 26.05 | 26.83 | 25.86 | 26.54 | 1,025,468 | +0.47(+1.80%) |
Apr 07, 2015 | 25.67 | 26.38 | 25.29 | 26.07 | 1,251,552 | +0.39(+1.52%) |
Apr 06, 2015 | 25.05 | 25.74 | 24.77 | 25.68 | 1,069,655 | +0.53(+2.11%) |
Apr 02, 2015 | 24.89 | 25.15 | 25.15 | 25.15 | 1,385,800 | +0.15(+0.60%) |
Apr 01, 2015 | 25.52 | 25.87 | 24.60 | 25.00 | 961,396 | -0.53(-2.08%) |
Mar 31, 2015 | 25.23 | 25.74 | 24.94 | 25.53 | 769,795 | +0.09(+0.35%) |
Mar 30, 2015 | 25.70 | 25.70 | 25.04 | 25.44 | 547,889 | -0.02(-0.08%) |
Mar 27, 2015 | 25.24 | 25.63 | 25.01 | 25.46 | 572,811 | +0.11(+0.43%) |
Mar 26, 2015 | 25.55 | 25.88 | 25.21 | 25.35 | 865,048 | -0.35(-1.36%) |
Mar 25, 2015 | 27.23 | 27.28 | 25.55 | 25.70 | 1,300,267 | -1.54(-5.65%) |
Mar 24, 2015 | 26.37 | 27.29 | 26.08 | 27.24 | 962,827 | +0.87(+3.30%) |
Mar 23, 2015 | 27.27 | 27.31 | 26.21 | 26.37 | 1,286,050 | -0.91(-3.34%) |
Mar 20, 2015 | 27.80 | 28.00 | 27.25 | 27.28 | 1,786,496 | -0.65(-2.33%) |
Mar 19, 2015 | 27.89 | 28.05 | 27.27 | 27.93 | 1,161,879 | +0.45(+1.64%) |
Mar 18, 2015 | 27.52 | 27.78 | 27.00 | 27.48 | 1,493,654 | -0.25(-0.90%) |
Mar 17, 2015 | 25.90 | 28.00 | 25.69 | 27.73 | 3,465,096 | +2.80(+11.23%) |
Mar 16, 2015 | 24.96 | 25.09 | 24.73 | 24.93 | 765,713 | +0.07(+0.28%) |
Mar 13, 2015 | 24.96 | 25.40 | 24.77 | 24.86 | 965,706 | -0.10(-0.40%) |
Mar 12, 2015 | 24.39 | 25.44 | 24.28 | 24.96 | 1,269,181 | +0.56(+2.30%) |
Mar 11, 2015 | 24.25 | 24.48 | 23.87 | 24.40 | 1,170,525 | +0.14(+0.58%) |
Mar 10, 2015 | 24.52 | 24.70 | 23.82 | 24.26 | 2,010,421 | -0.55(-2.22%) |
Mar 09, 2015 | 24.56 | 24.98 | 24.42 | 24.81 | 2,319,713 | +0.18(+0.73%) |
Mar 06, 2015 | 24.71 | 25.25 | 24.42 | 24.63 | 3,501,677 | -0.10(-0.40%) |
Mar 05, 2015 | 25.90 | 25.90 | 24.71 | 24.73 | 5,816,488 | -0.99(-3.85%) |
Mar 04, 2015 | 27.70 | 32.69 | 24.68 | 25.72 | 19,395,524 | -6.97(-21.32%) |
Mar 03, 2015 | 30.89 | 33.10 | 30.76 | 32.69 | 3,967,476 | +1.70(+5.49%) |
Mar 02, 2015 | 30.87 | 31.35 | 30.62 | 30.99 | 877,951 | +0.12(+0.39%) |
Feb 27, 2015 | 31.46 | 31.54 | 30.52 | 30.87 | 563,731 | -0.59(-1.88%) |
Feb 26, 2015 | 30.75 | 31.64 | 30.34 | 31.46 | 1,118,283 | +1.16(+3.83%) |
Feb 25, 2015 | 29.88 | 30.57 | 29.87 | 30.30 | 478,304 | +0.37(+1.24%) |
Feb 24, 2015 | 30.00 | 30.10 | 29.59 | 29.93 | 959,706 | -0.06(-0.20%) |
Feb 23, 2015 | 30.49 | 30.55 | 29.06 | 29.99 | 1,166,719 | -0.59(-1.93%) |
Feb 20, 2015 | 30.93 | 31.04 | 30.52 | 30.58 | 545,811 | -0.27(-0.88%) |
Feb 19, 2015 | 31.19 | 31.55 | 30.54 | 30.85 | 874,311 | -0.15(-0.48%) |
Feb 18, 2015 | 30.28 | 31.78 | 30.04 | 31.00 | 2,532,762 | +1.10(+3.68%) |
Feb 17, 2015 | 30.12 | 30.25 | 29.60 | 29.90 | 565,647 | -0.22(-0.73%) |
Feb 13, 2015 | 30.11 | 30.12 | 30.12 | 30.12 | 812,600 | +0.17(+0.57%) |
Feb 12, 2015 | 30.00 | 30.17 | 29.61 | 29.95 | 499,669 | +0.04(+0.13%) |
Feb 11, 2015 | 30.06 | 30.35 | 29.87 | 29.91 | 567,050 | -0.14(-0.47%) |
Feb 10, 2015 | 29.90 | 30.47 | 29.90 | 30.05 | 649,569 | +0.25(+0.84%) |
Feb 09, 2015 | 30.15 | 30.48 | 29.67 | 29.80 | 729,612 | -0.36(-1.19%) |
Feb 06, 2015 | 30.00 | 30.40 | 29.50 | 30.16 | 713,466 | +0.08(+0.27%) |
Feb 05, 2015 | 30.48 | 30.97 | 29.43 | 30.08 | 915,039 | +0.08(+0.27%) |
Feb 04, 2015 | 29.45 | 30.38 | 29.32 | 30.00 | 759,123 | +0.53(+1.80%) |
Feb 03, 2015 | 28.54 | 29.57 | 28.25 | 29.47 | 475,560 | +0.92(+3.22%) |