Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.50 | 16.10 | 15.45 | 15.78 | 205,618 | +0.29(+1.87%) |
Jan 28, 2016 | 15.54 | 15.86 | 15.40 | 15.49 | 66,357 | -0.01(-0.06%) |
Jan 27, 2016 | 15.89 | 16.00 | 15.35 | 15.50 | 94,867 | -0.41(-2.58%) |
Jan 26, 2016 | 15.60 | 16.06 | 15.52 | 15.91 | 109,896 | +0.42(+2.71%) |
Jan 25, 2016 | 16.22 | 16.22 | 15.91 | 15.49 | 69,508 | -0.82(-5.03%) |
Jan 22, 2016 | 16.30 | 16.84 | 16.04 | 16.31 | 63,246 | +0.21(+1.30%) |
Jan 21, 2016 | 16.05 | 16.80 | 15.86 | 16.10 | 132,324 | +0.05(+0.31%) |
Jan 20, 2016 | 15.41 | 16.23 | 15.41 | 16.05 | 100,480 | +0.41(+2.62%) |
Jan 19, 2016 | 16.17 | 16.21 | 15.45 | 15.64 | 106,743 | -0.32(-2.01%) |
Jan 15, 2016 | 15.03 | 15.96 | 15.96 | 15.96 | 141,400 | +0.48(+3.10%) |
Jan 14, 2016 | 15.31 | 15.73 | 15.02 | 15.48 | 156,272 | +0.30(+1.98%) |
Jan 13, 2016 | 16.16 | 16.44 | 14.85 | 15.18 | 183,924 | -0.99(-6.12%) |
Jan 12, 2016 | 16.15 | 16.45 | 15.66 | 16.17 | 175,884 | +0.43(+2.73%) |
Jan 11, 2016 | 16.92 | 16.92 | 15.65 | 15.74 | 203,775 | -0.92(-5.52%) |
Jan 08, 2016 | 17.05 | 17.33 | 16.22 | 16.66 | 193,331 | -0.33(-1.94%) |
Jan 07, 2016 | 17.12 | 17.67 | 16.84 | 16.99 | 149,196 | -0.39(-2.24%) |
Jan 06, 2016 | 17.45 | 17.84 | 17.17 | 17.38 | 169,333 | -0.30(-1.70%) |
Jan 05, 2016 | 18.49 | 18.64 | 17.60 | 17.68 | 145,581 | -0.73(-3.97%) |
Jan 04, 2016 | 18.37 | 18.77 | 17.84 | 18.41 | 190,654 | -0.20(-1.07%) |
Dec 31, 2015 | 19.51 | 18.61 | 18.61 | 18.61 | 167,500 | -0.99(-5.05%) |
Dec 30, 2015 | 20.14 | 20.23 | 19.47 | 19.60 | 103,645 | -0.50(-2.49%) |
Dec 29, 2015 | 19.90 | 20.26 | 19.86 | 20.10 | 107,470 | +0.26(+1.31%) |
Dec 28, 2015 | 20.12 | 20.45 | 19.83 | 19.84 | 161,855 | -0.32(-1.59%) |
Dec 24, 2015 | 19.87 | 20.16 | 20.16 | 20.16 | 90,200 | +0.23(+1.15%) |
Dec 23, 2015 | 20.08 | 20.30 | 19.75 | 19.93 | 150,610 | -0.07(-0.35%) |
Dec 22, 2015 | 19.73 | 20.13 | 19.60 | 20.00 | 97,446 | +0.28(+1.42%) |
Dec 21, 2015 | 19.89 | 19.94 | 19.42 | 19.72 | 123,148 | -0.16(-0.80%) |
Dec 18, 2015 | 20.84 | 20.84 | 19.61 | 19.88 | 425,175 | -0.98(-4.70%) |
Dec 17, 2015 | 20.80 | 21.02 | 20.69 | 20.86 | 102,626 | +0.05(+0.24%) |
Dec 16, 2015 | 20.53 | 20.90 | 20.53 | 20.81 | 171,096 | +0.34(+1.66%) |
Dec 15, 2015 | 20.59 | 20.60 | 20.31 | 20.47 | 103,033 | -0.04(-0.20%) |
Dec 14, 2015 | 20.70 | 20.80 | 20.38 | 20.51 | 95,798 | -0.28(-1.35%) |
Dec 11, 2015 | 20.89 | 21.15 | 20.77 | 20.79 | 126,829 | -0.46(-2.16%) |
Dec 10, 2015 | 20.84 | 21.36 | 20.80 | 21.25 | 168,213 | +0.37(+1.77%) |
Dec 09, 2015 | 21.17 | 21.44 | 20.71 | 20.88 | 116,637 | -0.31(-1.46%) |
Dec 08, 2015 | 21.84 | 21.92 | 21.19 | 21.19 | 72,105 | -0.91(-4.12%) |
Dec 07, 2015 | 22.38 | 22.50 | 22.04 | 22.10 | 56,812 | -0.34(-1.52%) |
Dec 04, 2015 | 22.40 | 22.66 | 22.23 | 22.44 | 63,797 | +0.05(+0.22%) |
Dec 03, 2015 | 23.10 | 23.39 | 22.34 | 22.39 | 76,418 | -0.68(-2.95%) |
Dec 02, 2015 | 23.30 | 23.48 | 22.99 | 23.07 | 72,583 | -0.21(-0.90%) |
Dec 01, 2015 | 23.34 | 23.68 | 23.14 | 23.28 | 63,664 | +0.01(+0.04%) |
Nov 30, 2015 | 22.98 | 23.43 | 22.80 | 23.27 | 175,624 | +0.30(+1.31%) |
Nov 27, 2015 | 23.07 | 23.33 | 22.90 | 22.97 | 34,119 | -0.10(-0.43%) |
Nov 25, 2015 | 22.77 | 23.07 | 23.07 | 23.07 | 62,400 | +0.29(+1.27%) |
Nov 24, 2015 | 22.62 | 22.93 | 22.42 | 22.78 | 63,812 | +0.06(+0.26%) |
Nov 23, 2015 | 22.35 | 22.96 | 22.17 | 22.72 | 66,582 | +0.29(+1.29%) |
Nov 20, 2015 | 22.26 | 22.57 | 22.12 | 22.43 | 77,912 | +0.33(+1.49%) |
Nov 19, 2015 | 22.37 | 22.47 | 22.09 | 22.10 | 73,738 | -0.30(-1.34%) |
Nov 18, 2015 | 22.25 | 23.27 | 22.22 | 22.40 | 92,019 | +0.20(+0.90%) |
Nov 17, 2015 | 21.80 | 22.53 | 21.70 | 22.20 | 101,492 | +0.42(+1.93%) |
Nov 16, 2015 | 21.16 | 21.82 | 20.91 | 21.78 | 78,285 | +0.53(+2.49%) |
Nov 13, 2015 | 20.76 | 21.47 | 20.42 | 21.25 | 89,598 | +0.36(+1.72%) |
Nov 12, 2015 | 21.71 | 21.99 | 20.82 | 20.89 | 167,903 | -0.89(-4.09%) |
Nov 11, 2015 | 23.09 | 23.14 | 21.73 | 21.78 | 98,686 | -1.31(-5.67%) |
Nov 10, 2015 | 24.00 | 24.00 | 22.09 | 23.09 | 199,471 | +1.21(+5.53%) |
Nov 09, 2015 | 23.00 | 23.00 | 21.69 | 21.88 | 102,787 | -1.22(-5.28%) |
Nov 06, 2015 | 22.35 | 23.30 | 22.13 | 23.10 | 85,019 | +0.59(+2.62%) |
Nov 05, 2015 | 21.87 | 23.08 | 21.87 | 22.51 | 93,323 | +0.60(+2.74%) |
Nov 04, 2015 | 21.70 | 22.34 | 21.70 | 21.91 | 156,021 | +0.25(+1.15%) |
Nov 03, 2015 | 21.31 | 22.08 | 21.29 | 21.66 | 132,028 | +0.27(+1.26%) |
Nov 02, 2015 | 21.71 | 22.40 | 20.92 | 21.39 | 138,870 | -0.34(-1.56%) |
Oct 30, 2015 | 21.50 | 22.17 | 21.25 | 21.73 | 80,867 | +0.28(+1.31%) |
Oct 29, 2015 | 21.88 | 22.23 | 21.32 | 21.45 | 76,215 | -0.43(-1.97%) |
Oct 28, 2015 | 21.46 | 22.32 | 21.43 | 21.88 | 98,058 | +0.52(+2.43%) |
Oct 27, 2015 | 22.51 | 22.51 | 21.18 | 21.36 | 113,965 | -1.21(-5.36%) |
Oct 26, 2015 | 22.83 | 23.19 | 22.48 | 22.57 | 80,884 | -0.39(-1.70%) |
Oct 23, 2015 | 22.36 | 23.33 | 22.25 | 22.96 | 89,755 | +0.79(+3.56%) |
Oct 22, 2015 | 22.99 | 23.04 | 21.84 | 22.17 | 146,173 | -0.84(-3.65%) |
Oct 21, 2015 | 24.40 | 24.40 | 22.93 | 23.01 | 94,451 | -1.35(-5.54%) |
Oct 20, 2015 | 23.71 | 24.45 | 23.71 | 24.36 | 153,337 | +0.64(+2.70%) |
Oct 19, 2015 | 23.33 | 23.83 | 23.33 | 23.72 | 76,083 | +0.33(+1.41%) |
Oct 16, 2015 | 23.28 | 23.50 | 23.01 | 23.39 | 70,693 | +0.14(+0.60%) |
Oct 15, 2015 | 22.88 | 25.17 | 22.33 | 23.25 | 89,824 | +0.48(+2.11%) |
Oct 14, 2015 | 23.40 | 23.68 | 22.72 | 22.77 | 100,503 | -0.66(-2.82%) |
Oct 13, 2015 | 23.71 | 24.09 | 23.41 | 23.43 | 72,535 | -0.35(-1.47%) |
Oct 12, 2015 | 23.90 | 24.08 | 23.59 | 23.78 | 55,366 | -0.09(-0.38%) |
Oct 09, 2015 | 23.77 | 24.14 | 23.73 | 23.87 | 60,841 | +0.02(+0.08%) |
Oct 08, 2015 | 23.25 | 23.98 | 23.09 | 23.85 | 147,454 | +0.59(+2.54%) |
Oct 07, 2015 | 22.82 | 23.51 | 22.82 | 23.26 | 149,261 | +0.51(+2.24%) |
Oct 06, 2015 | 22.95 | 23.27 | 22.64 | 22.75 | 108,709 | -0.19(-0.83%) |
Oct 05, 2015 | 21.97 | 23.24 | 21.97 | 22.94 | 113,928 | +1.08(+4.94%) |
Oct 02, 2015 | 22.26 | 22.61 | 22.26 | 21.86 | 143,578 | -0.58(-2.58%) |
Oct 01, 2015 | 23.44 | 23.56 | 22.34 | 22.44 | 170,895 | -1.01(-4.31%) |
Sep 30, 2015 | 23.83 | 23.83 | 23.41 | 23.45 | 162,725 | -0.11(-0.47%) |
Sep 29, 2015 | 23.74 | 23.79 | 23.39 | 23.56 | 92,432 | -0.13(-0.55%) |
Sep 28, 2015 | 23.47 | 23.88 | 23.45 | 23.69 | 126,299 | +0.10(+0.42%) |
Sep 25, 2015 | 23.78 | 23.97 | 23.49 | 23.59 | 132,797 | -0.04(-0.17%) |
Sep 24, 2015 | 23.55 | 23.75 | 23.25 | 23.63 | 123,694 | -0.01(-0.04%) |
Sep 23, 2015 | 23.67 | 23.84 | 23.51 | 23.64 | 74,958 | +0.01(+0.04%) |
Sep 22, 2015 | 24.06 | 24.23 | 23.58 | 23.63 | 175,793 | -0.67(-2.76%) |
Sep 21, 2015 | 23.97 | 24.54 | 23.97 | 24.30 | 128,642 | +0.39(+1.63%) |
Sep 18, 2015 | 22.92 | 23.98 | 22.92 | 23.91 | 386,071 | +0.66(+2.84%) |
Sep 17, 2015 | 23.07 | 23.66 | 23.06 | 23.25 | 97,479 | +0.14(+0.61%) |
Sep 16, 2015 | 22.71 | 23.31 | 22.71 | 23.11 | 112,230 | +0.36(+1.58%) |
Sep 15, 2015 | 22.73 | 23.18 | 22.61 | 22.75 | 122,293 | +0.07(+0.31%) |
Sep 14, 2015 | 22.63 | 23.01 | 22.46 | 22.68 | 121,766 | +0.06(+0.27%) |
Sep 11, 2015 | 22.79 | 23.03 | 22.52 | 22.62 | 142,906 | -0.31(-1.35%) |
Sep 10, 2015 | 22.75 | 22.94 | 22.69 | 22.93 | 64,115 | +0.11(+0.48%) |
Sep 09, 2015 | 22.39 | 22.96 | 22.33 | 22.82 | 144,339 | +0.49(+2.19%) |
Sep 08, 2015 | 22.04 | 22.57 | 21.83 | 22.33 | 76,693 | +0.56(+2.57%) |
Sep 04, 2015 | 21.32 | 21.77 | 21.77 | 21.77 | 48,400 | +0.16(+0.74%) |
Sep 03, 2015 | 21.56 | 21.86 | 21.26 | 21.61 | 111,595 | +0.12(+0.56%) |
Sep 02, 2015 | 21.55 | 21.80 | 21.31 | 21.49 | 59,662 | +0.19(+0.89%) |
Sep 01, 2015 | 21.62 | 22.09 | 21.23 | 21.30 | 114,575 | -0.63(-2.87%) |
Aug 31, 2015 | 22.21 | 22.43 | 21.69 | 21.93 | 158,351 | -0.43(-1.92%) |
Aug 28, 2015 | 21.77 | 22.64 | 21.73 | 22.36 | 95,615 | +0.47(+2.15%) |
Aug 27, 2015 | 21.37 | 22.11 | 21.06 | 21.89 | 141,971 | +0.59(+2.77%) |
Aug 26, 2015 | 21.30 | 21.45 | 20.04 | 21.30 | 57,030 | +0.35(+1.67%) |
Aug 25, 2015 | 21.66 | 21.99 | 20.62 | 20.95 | 140,634 | -0.09(-0.43%) |
Aug 24, 2015 | 20.26 | 21.89 | 20.23 | 21.04 | 118,038 | -0.22(-1.03%) |
Aug 21, 2015 | 21.27 | 21.90 | 21.20 | 21.26 | 167,405 | -0.40(-1.85%) |
Aug 20, 2015 | 21.67 | 21.79 | 21.45 | 21.66 | 110,096 | -0.22(-1.01%) |
Aug 19, 2015 | 21.94 | 22.32 | 21.52 | 21.88 | 122,427 | -0.29(-1.31%) |
Aug 18, 2015 | 22.31 | 22.49 | 21.95 | 22.17 | 150,102 | -0.24(-1.07%) |
Aug 17, 2015 | 21.94 | 22.45 | 21.72 | 22.41 | 132,263 | +0.38(+1.72%) |
Aug 14, 2015 | 21.79 | 22.29 | 21.60 | 22.03 | 70,487 | +0.22(+1.01%) |
Aug 13, 2015 | 21.83 | 22.18 | 21.47 | 21.81 | 144,853 | -0.04(-0.18%) |
Aug 12, 2015 | 21.83 | 22.76 | 21.51 | 21.85 | 174,224 | -0.16(-0.73%) |
Aug 11, 2015 | 23.00 | 23.29 | 19.22 | 22.01 | 871,608 | -3.07(-12.24%) |
Aug 10, 2015 | 23.91 | 25.34 | 23.89 | 25.08 | 192,672 | +1.38(+5.82%) |
Aug 07, 2015 | 24.03 | 24.51 | 23.67 | 23.70 | 72,293 | -0.48(-1.99%) |
Aug 06, 2015 | 24.49 | 24.62 | 23.64 | 24.18 | 45,997 | -0.19(-0.78%) |
Aug 05, 2015 | 23.50 | 24.54 | 23.49 | 24.37 | 61,448 | +0.97(+4.15%) |
Aug 04, 2015 | 23.54 | 23.97 | 23.26 | 23.40 | 75,651 | -0.08(-0.34%) |
Aug 03, 2015 | 25.81 | 25.81 | 23.35 | 23.48 | 132,065 | -2.39(-9.24%) |
Jul 31, 2015 | 25.36 | 26.26 | 25.01 | 25.87 | 97,192 | +0.54(+2.13%) |
Jul 30, 2015 | 25.35 | 26.40 | 25.04 | 25.33 | 127,028 | -0.18(-0.71%) |
Jul 29, 2015 | 25.22 | 25.87 | 25.10 | 25.51 | 66,430 | +0.33(+1.31%) |
Jul 28, 2015 | 25.55 | 25.83 | 24.90 | 25.18 | 96,118 | -0.23(-0.91%) |
Jul 27, 2015 | 25.15 | 25.61 | 25.11 | 25.41 | 39,415 | -0.02(-0.08%) |
Jul 24, 2015 | 25.99 | 26.09 | 25.15 | 25.43 | 102,349 | -0.60(-2.31%) |
Jul 23, 2015 | 26.71 | 26.94 | 25.75 | 26.03 | 89,032 | -0.72(-2.69%) |
Jul 22, 2015 | 26.53 | 26.90 | 26.44 | 26.75 | 33,343 | +0.12(+0.45%) |
Jul 21, 2015 | 26.69 | 27.04 | 26.40 | 26.63 | 64,522 | -0.17(-0.63%) |
Jul 20, 2015 | 26.99 | 27.00 | 26.56 | 26.80 | 55,136 | -0.10(-0.37%) |
Jul 17, 2015 | 27.00 | 27.25 | 26.68 | 26.90 | 55,449 | -0.10(-0.37%) |
Jul 16, 2015 | 26.99 | 27.26 | 26.67 | 27.00 | 47,186 | +0.07(+0.26%) |
Jul 15, 2015 | 27.05 | 27.05 | 26.36 | 26.93 | 64,055 | -0.02(-0.07%) |
Jul 14, 2015 | 26.80 | 27.09 | 26.59 | 26.95 | 76,759 | +0.18(+0.67%) |
Jul 13, 2015 | 26.78 | 26.88 | 26.04 | 26.77 | 73,367 | +0.12(+0.45%) |
Jul 10, 2015 | 26.63 | 26.91 | 26.27 | 26.65 | 60,053 | +0.30(+1.14%) |
Jul 09, 2015 | 26.21 | 26.55 | 26.00 | 26.35 | 99,181 | +0.39(+1.50%) |
Jul 08, 2015 | 25.75 | 26.02 | 25.44 | 25.96 | 130,807 | +0.08(+0.31%) |
Jul 07, 2015 | 25.94 | 26.04 | 25.21 | 25.88 | 124,233 | -0.07(-0.27%) |
Jul 06, 2015 | 25.72 | 26.13 | 25.32 | 25.95 | 98,029 | -0.03(-0.12%) |
Jul 02, 2015 | 26.09 | 25.98 | 25.98 | 25.98 | 72,600 | -0.10(-0.38%) |
Jul 01, 2015 | 25.96 | 26.50 | 25.74 | 26.08 | 91,279 | +0.36(+1.40%) |
Jun 30, 2015 | 25.68 | 25.81 | 24.07 | 25.72 | 99,629 | -0.07(-0.27%) |
Jun 29, 2015 | 26.48 | 26.54 | 25.40 | 25.79 | 131,005 | -0.97(-3.62%) |
Jun 26, 2015 | 26.11 | 26.80 | 26.02 | 26.76 | 620,616 | +0.59(+2.25%) |
Jun 25, 2015 | 26.34 | 26.41 | 25.87 | 26.17 | 90,972 | -0.17(-0.65%) |
Jun 24, 2015 | 26.13 | 26.77 | 26.04 | 26.34 | 93,215 | +0.23(+0.88%) |
Jun 23, 2015 | 26.07 | 26.43 | 25.84 | 26.11 | 43,268 | -0.06(-0.23%) |
Jun 22, 2015 | 26.20 | 26.34 | 25.85 | 26.17 | 47,320 | +0.03(+0.11%) |
Jun 19, 2015 | 25.95 | 26.20 | 25.71 | 26.14 | 127,324 | +0.21(+0.81%) |
Jun 18, 2015 | 25.94 | 26.13 | 25.66 | 25.93 | 104,949 | +0.07(+0.27%) |
Jun 17, 2015 | 26.15 | 26.60 | 25.77 | 25.86 | 69,820 | -0.14(-0.54%) |
Jun 16, 2015 | 25.57 | 26.36 | 25.31 | 26.00 | 120,548 | +0.31(+1.21%) |
Jun 15, 2015 | 25.79 | 26.15 | 25.24 | 25.69 | 135,246 | -0.22(-0.85%) |
Jun 12, 2015 | 25.42 | 26.06 | 25.41 | 25.91 | 85,604 | +0.51(+2.01%) |
Jun 11, 2015 | 25.00 | 25.41 | 24.95 | 25.40 | 58,279 | +0.40(+1.60%) |
Jun 10, 2015 | 24.78 | 25.59 | 24.61 | 25.00 | 218,210 | +0.38(+1.54%) |
Jun 09, 2015 | 24.62 | 24.96 | 24.14 | 24.62 | 91,318 | +0.04(+0.16%) |
Jun 08, 2015 | 24.71 | 25.00 | 24.40 | 24.58 | 101,543 | -0.20(-0.81%) |
Jun 05, 2015 | 24.28 | 24.83 | 24.10 | 24.78 | 54,268 | +0.50(+2.06%) |
Jun 04, 2015 | 24.42 | 24.75 | 24.20 | 24.28 | 53,546 | -0.29(-1.18%) |
Jun 03, 2015 | 24.48 | 24.70 | 24.17 | 24.57 | 79,374 | +0.18(+0.74%) |
Jun 02, 2015 | 24.40 | 25.08 | 24.28 | 24.39 | 73,070 | -0.16(-0.65%) |
Jun 01, 2015 | 24.49 | 24.77 | 23.90 | 24.55 | 104,845 | +0.38(+1.57%) |
May 29, 2015 | 24.14 | 24.46 | 23.86 | 24.17 | 104,449 | -0.02(-0.08%) |
May 28, 2015 | 24.47 | 24.57 | 24.00 | 24.19 | 113,434 | -0.24(-0.98%) |
May 27, 2015 | 24.15 | 24.51 | 24.00 | 24.43 | 95,389 | +0.39(+1.62%) |
May 26, 2015 | 23.85 | 24.14 | 23.70 | 24.04 | 105,594 | +0.01(+0.04%) |
May 22, 2015 | 23.96 | 24.03 | 24.03 | 24.03 | 120,600 | -0.05(-0.21%) |
May 21, 2015 | 23.82 | 24.12 | 23.61 | 24.08 | 82,159 | +0.28(+1.18%) |
May 20, 2015 | 23.64 | 24.37 | 23.52 | 23.80 | 173,205 | +0.30(+1.28%) |
May 19, 2015 | 23.41 | 23.71 | 23.04 | 23.50 | 99,334 | +0.14(+0.60%) |
May 18, 2015 | 23.28 | 23.64 | 23.03 | 23.36 | 126,244 | +0.10(+0.43%) |
May 15, 2015 | 22.81 | 23.48 | 22.75 | 23.26 | 118,266 | +0.47(+2.06%) |
May 14, 2015 | 22.63 | 23.05 | 22.27 | 22.79 | 246,891 | +0.16(+0.71%) |
May 13, 2015 | 22.11 | 23.39 | 22.01 | 22.63 | 337,332 | +0.52(+2.35%) |
May 12, 2015 | 26.56 | 26.56 | 21.30 | 22.11 | 724,661 | -5.64(-20.32%) |
May 11, 2015 | 27.89 | 28.30 | 27.65 | 27.75 | 140,855 | -0.04(-0.14%) |
May 08, 2015 | 27.15 | 28.43 | 27.05 | 27.79 | 161,070 | +1.05(+3.93%) |
May 07, 2015 | 26.34 | 27.21 | 26.18 | 26.74 | 133,798 | +0.31(+1.17%) |
May 06, 2015 | 26.84 | 27.02 | 25.91 | 26.43 | 126,470 | -0.39(-1.45%) |
May 05, 2015 | 27.34 | 27.40 | 26.68 | 26.82 | 98,601 | -0.52(-1.90%) |
May 04, 2015 | 27.82 | 28.18 | 27.31 | 27.34 | 91,371 | -0.32(-1.16%) |
May 01, 2015 | 27.94 | 28.18 | 27.39 | 27.66 | 91,866 | -0.23(-0.82%) |
Apr 30, 2015 | 27.91 | 28.51 | 27.52 | 27.89 | 136,651 | -0.11(-0.39%) |
Apr 29, 2015 | 29.58 | 29.58 | 27.34 | 28.00 | 317,898 | -2.46(-8.08%) |
Apr 28, 2015 | 30.38 | 30.66 | 30.01 | 30.46 | 77,205 | +0.07(+0.23%) |
Apr 27, 2015 | 30.54 | 31.35 | 30.14 | 30.39 | 53,636 | -0.19(-0.62%) |
Apr 24, 2015 | 30.97 | 31.11 | 30.49 | 30.58 | 79,949 | -0.33(-1.07%) |
Apr 23, 2015 | 30.45 | 30.98 | 30.45 | 30.91 | 77,490 | +0.43(+1.41%) |
Apr 22, 2015 | 30.34 | 30.61 | 30.04 | 30.48 | 89,713 | +0.09(+0.28%) |
Apr 21, 2015 | 30.45 | 30.66 | 30.30 | 30.39 | 109,380 | -0.04(-0.12%) |
Apr 20, 2015 | 30.24 | 30.24 | 30.15 | 30.43 | 113,282 | +0.31(+1.03%) |
Apr 17, 2015 | 30.84 | 31.45 | 29.50 | 30.12 | 134,996 | -1.04(-3.34%) |
Apr 16, 2015 | 32.01 | 32.01 | 30.89 | 31.16 | 107,525 | -0.87(-2.72%) |
Apr 15, 2015 | 31.77 | 32.56 | 31.64 | 32.03 | 107,166 | +0.40(+1.26%) |
Apr 14, 2015 | 31.27 | 31.70 | 31.19 | 31.63 | 84,773 | +0.39(+1.25%) |
Apr 13, 2015 | 31.14 | 31.35 | 30.98 | 31.24 | 94,896 | +0.13(+0.42%) |
Apr 10, 2015 | 31.35 | 31.64 | 31.06 | 31.11 | 83,345 | -0.08(-0.26%) |
Apr 09, 2015 | 31.36 | 31.56 | 30.70 | 31.19 | 82,240 | -0.16(-0.51%) |
Apr 08, 2015 | 30.99 | 31.45 | 30.93 | 31.35 | 181,858 | +0.45(+1.46%) |
Apr 07, 2015 | 31.37 | 31.38 | 30.80 | 30.90 | 102,285 | -0.53(-1.69%) |
Apr 06, 2015 | 30.75 | 31.46 | 30.75 | 31.43 | 136,426 | +0.57(+1.85%) |
Apr 02, 2015 | 30.18 | 30.86 | 30.86 | 30.86 | 122,200 | +0.74(+2.46%) |
Apr 01, 2015 | 29.98 | 30.37 | 29.54 | 30.12 | 154,315 | +0.14(+0.47%) |
Mar 31, 2015 | 30.22 | 30.45 | 29.82 | 29.98 | 98,417 | -0.32(-1.06%) |
Mar 30, 2015 | 31.00 | 31.02 | 30.27 | 30.30 | 83,504 | -0.48(-1.56%) |
Mar 27, 2015 | 30.39 | 31.04 | 30.14 | 30.78 | 80,094 | +0.42(+1.38%) |
Mar 26, 2015 | 30.64 | 31.00 | 30.14 | 30.36 | 97,545 | -0.46(-1.49%) |
Mar 25, 2015 | 31.45 | 31.59 | 30.79 | 30.82 | 92,223 | -0.78(-2.47%) |
Mar 24, 2015 | 31.53 | 31.75 | 31.25 | 31.60 | 131,182 | +0.10(+0.32%) |
Mar 23, 2015 | 31.42 | 31.84 | 31.22 | 31.50 | 106,410 | +0.00(+0.00%) |
Mar 20, 2015 | 31.99 | 32.09 | 31.30 | 31.50 | 243,022 | -0.41(-1.28%) |
Mar 19, 2015 | 31.97 | 32.25 | 31.61 | 31.91 | 80,276 | -0.05(-0.16%) |
Mar 18, 2015 | 31.87 | 32.44 | 31.56 | 31.96 | 103,888 | +0.08(+0.25%) |
Mar 17, 2015 | 31.66 | 32.08 | 31.59 | 31.88 | 101,178 | +0.02(+0.06%) |
Mar 16, 2015 | 32.02 | 32.78 | 31.77 | 31.86 | 87,380 | -0.09(-0.28%) |
Mar 13, 2015 | 31.82 | 32.84 | 31.55 | 31.95 | 111,201 | -0.06(-0.19%) |
Mar 12, 2015 | 30.70 | 32.11 | 29.13 | 32.01 | 127,732 | +1.58(+5.19%) |
Mar 11, 2015 | 30.35 | 30.63 | 29.95 | 30.43 | 92,133 | +0.04(+0.13%) |
Mar 10, 2015 | 30.56 | 30.72 | 29.98 | 30.39 | 68,996 | -0.59(-1.90%) |
Mar 09, 2015 | 30.22 | 31.01 | 30.22 | 30.98 | 60,196 | +0.78(+2.58%) |
Mar 06, 2015 | 30.05 | 30.46 | 29.93 | 30.20 | 70,177 | -0.13(-0.43%) |
Mar 05, 2015 | 30.54 | 30.97 | 30.11 | 30.33 | 59,653 | -0.37(-1.21%) |
Mar 04, 2015 | 30.22 | 30.79 | 30.03 | 30.70 | 147,498 | +0.17(+0.56%) |
Mar 03, 2015 | 31.28 | 31.36 | 30.31 | 30.53 | 79,220 | -1.03(-3.26%) |
Mar 02, 2015 | 31.96 | 32.01 | 30.88 | 31.56 | 133,522 | -0.84(-2.59%) |
Feb 27, 2015 | 32.89 | 33.92 | 31.32 | 32.40 | 271,140 | -1.89(-5.51%) |
Feb 26, 2015 | 34.03 | 34.39 | 33.97 | 34.29 | 67,760 | +0.08(+0.23%) |
Feb 25, 2015 | 34.47 | 34.50 | 33.94 | 34.21 | 50,479 | -0.44(-1.27%) |
Feb 24, 2015 | 34.52 | 35.42 | 34.19 | 34.65 | 56,270 | +0.00(+0.00%) |
Feb 23, 2015 | 33.94 | 34.75 | 33.75 | 34.65 | 67,459 | +0.57(+1.67%) |
Feb 20, 2015 | 34.60 | 34.60 | 33.81 | 34.08 | 53,914 | -0.40(-1.16%) |
Feb 19, 2015 | 34.42 | 34.99 | 34.42 | 34.48 | 24,681 | -0.09(-0.26%) |
Feb 18, 2015 | 34.07 | 34.82 | 34.06 | 34.57 | 35,593 | +0.34(+0.99%) |
Feb 17, 2015 | 34.36 | 34.67 | 33.96 | 34.23 | 32,242 | -0.13(-0.38%) |
Feb 13, 2015 | 34.56 | 34.36 | 34.36 | 34.36 | 41,400 | -0.08(-0.23%) |
Feb 12, 2015 | 34.80 | 35.02 | 34.21 | 34.44 | 93,748 | -0.23(-0.66%) |
Feb 11, 2015 | 34.04 | 35.16 | 33.82 | 34.67 | 85,708 | +0.65(+1.91%) |
Feb 10, 2015 | 34.83 | 35.39 | 33.94 | 34.02 | 51,059 | -0.64(-1.85%) |
Feb 09, 2015 | 34.66 | 35.41 | 34.27 | 34.66 | 91,177 | -0.08(-0.23%) |
Feb 06, 2015 | 34.89 | 34.95 | 34.42 | 34.74 | 120,622 | -0.32(-0.91%) |
Feb 05, 2015 | 34.77 | 35.22 | 34.56 | 35.06 | 54,586 | +0.31(+0.89%) |
Feb 04, 2015 | 34.95 | 35.51 | 34.40 | 34.75 | 124,383 | -0.43(-1.22%) |
Feb 03, 2015 | 34.81 | 35.93 | 34.70 | 35.18 | 166,154 | +0.59(+1.71%) |