Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.03 | 21.35 | 20.97 | 21.29 | 143,132 | +0.32(+1.51%) |
Jan 28, 2016 | 20.95 | 21.00 | 20.70 | 20.97 | 67,114 | +0.86(+4.29%) |
Jan 27, 2016 | 20.28 | 20.40 | 19.91 | 20.11 | 12,979 | -0.06(-0.29%) |
Jan 26, 2016 | 19.80 | 20.18 | 19.77 | 20.17 | 10,775 | +0.55(+2.78%) |
Jan 25, 2016 | 20.14 | 20.28 | 19.62 | 19.62 | 111,167 | -0.86(-4.21%) |
Jan 22, 2016 | 20.43 | 20.69 | 20.37 | 20.49 | 59,777 | +0.63(+3.18%) |
Jan 21, 2016 | 19.13 | 19.94 | 19.13 | 19.85 | 20,637 | +0.60(+3.13%) |
Jan 20, 2016 | 19.13 | 19.36 | 18.76 | 19.25 | 65,406 | -0.23(-1.18%) |
Jan 19, 2016 | 19.77 | 19.91 | 19.38 | 19.48 | 58,700 | -0.17(-0.88%) |
Jan 15, 2016 | 19.82 | 19.65 | 19.65 | 19.65 | 49,980 | -0.80(-3.93%) |
Jan 14, 2016 | 20.03 | 20.46 | 19.91 | 20.46 | 52,251 | +0.40(+2.01%) |
Jan 13, 2016 | 19.94 | 20.39 | 19.94 | 20.05 | 38,579 | +0.49(+2.50%) |
Jan 12, 2016 | 20.03 | 20.60 | 19.45 | 19.57 | 30,339 | -0.32(-1.59%) |
Jan 11, 2016 | 20.20 | 20.23 | 19.80 | 19.88 | 25,294 | -0.23(-1.14%) |
Jan 08, 2016 | 20.31 | 20.46 | 20.05 | 20.11 | 45,354 | -0.03(-0.14%) |
Jan 07, 2016 | 20.31 | 20.43 | 20.14 | 20.14 | 28,795 | -0.43(-2.10%) |
Jan 06, 2016 | 20.92 | 20.97 | 20.49 | 20.57 | 31,328 | -0.66(-3.11%) |
Jan 05, 2016 | 21.12 | 21.32 | 21.06 | 21.23 | 17,731 | +0.17(+0.82%) |
Jan 04, 2016 | 21.00 | 21.43 | 20.92 | 21.06 | 72,511 | -0.37(-1.74%) |
Dec 31, 2015 | 21.15 | 21.43 | 21.43 | 21.43 | 15,732 | +0.17(+0.81%) |
Dec 30, 2015 | 21.66 | 21.68 | 21.20 | 21.26 | 21,851 | -0.19(-0.87%) |
Dec 29, 2015 | 21.38 | 21.81 | 21.38 | 21.45 | 31,952 | +0.07(+0.31%) |
Dec 28, 2015 | 21.41 | 21.47 | 21.18 | 21.38 | 54,366 | -0.11(-0.53%) |
Dec 24, 2015 | 21.30 | 21.49 | 21.49 | 21.49 | 47,733 | +0.20(+0.93%) |
Dec 23, 2015 | 20.11 | 21.32 | 20.08 | 21.30 | 51,057 | +1.19(+5.91%) |
Dec 22, 2015 | 19.80 | 20.25 | 19.74 | 20.11 | 46,418 | +0.23(+1.14%) |
Dec 21, 2015 | 20.14 | 20.33 | 19.85 | 19.88 | 28,833 | -0.14(-0.71%) |
Dec 18, 2015 | 19.83 | 20.08 | 19.80 | 20.02 | 22,098 | +0.06(+0.28%) |
Dec 17, 2015 | 20.14 | 20.56 | 19.97 | 19.97 | 64,779 | -0.14(-0.70%) |
Dec 16, 2015 | 19.43 | 20.14 | 19.29 | 20.11 | 41,433 | +0.65(+3.34%) |
Dec 15, 2015 | 18.72 | 19.54 | 18.67 | 19.46 | 53,005 | +0.64(+3.38%) |
Dec 14, 2015 | 19.12 | 19.12 | 18.69 | 18.82 | 17,454 | -0.35(-1.84%) |
Dec 11, 2015 | 19.40 | 19.49 | 19.12 | 19.18 | 32,169 | -0.57(-2.87%) |
Dec 10, 2015 | 19.46 | 19.88 | 19.06 | 19.74 | 55,213 | +0.42(+2.20%) |
Dec 09, 2015 | 18.86 | 19.51 | 18.86 | 19.32 | 169,752 | +0.48(+2.55%) |
Dec 08, 2015 | 18.89 | 19.06 | 18.75 | 18.84 | 88,673 | -0.40(-2.06%) |
Dec 07, 2015 | 19.88 | 19.88 | 19.09 | 19.23 | 208,894 | -0.91(-4.49%) |
Dec 04, 2015 | 20.28 | 20.36 | 20.00 | 20.14 | 74,552 | -0.42(-2.06%) |
Dec 03, 2015 | 20.79 | 20.85 | 20.42 | 20.56 | 67,695 | +0.08(+0.41%) |
Dec 02, 2015 | 20.99 | 20.99 | 20.42 | 20.48 | 54,751 | -0.65(-3.08%) |
Dec 01, 2015 | 21.21 | 21.21 | 20.96 | 21.13 | 17,883 | +0.06(+0.27%) |
Nov 30, 2015 | 20.90 | 21.16 | 20.59 | 21.07 | 81,848 | +0.20(+0.95%) |
Nov 27, 2015 | 20.90 | 21.15 | 20.82 | 20.87 | 23,445 | -0.25(-1.20%) |
Nov 25, 2015 | 21.61 | 21.13 | 21.13 | 21.13 | 15,840 | -0.68(-3.11%) |
Nov 24, 2015 | 21.72 | 21.98 | 21.69 | 21.81 | 13,696 | +0.11(+0.52%) |
Nov 23, 2015 | 21.78 | 21.95 | 21.66 | 21.69 | 22,819 | -0.25(-1.16%) |
Nov 20, 2015 | 21.86 | 22.12 | 21.86 | 21.95 | 58,341 | +0.20(+0.91%) |
Nov 19, 2015 | 21.64 | 21.83 | 21.64 | 21.75 | 41,745 | +0.14(+0.65%) |
Nov 18, 2015 | 21.47 | 21.69 | 21.27 | 21.61 | 78,175 | +0.23(+1.06%) |
Nov 17, 2015 | 22.29 | 22.34 | 21.30 | 21.38 | 24,570 | -0.74(-3.32%) |
Nov 16, 2015 | 21.95 | 22.29 | 21.86 | 22.12 | 45,384 | +0.11(+0.51%) |
Nov 13, 2015 | 22.91 | 22.94 | 21.89 | 22.00 | 89,596 | -0.93(-4.07%) |
Nov 12, 2015 | 23.93 | 23.93 | 22.88 | 22.94 | 51,447 | -1.02(-4.25%) |
Nov 11, 2015 | 24.27 | 24.41 | 23.87 | 23.95 | 21,637 | -0.23(-0.94%) |
Nov 10, 2015 | 24.21 | 24.35 | 24.04 | 24.18 | 65,180 | -0.14(-0.58%) |
Nov 09, 2015 | 24.89 | 25.00 | 24.29 | 24.32 | 33,349 | -0.68(-2.72%) |
Nov 06, 2015 | 24.97 | 25.20 | 24.80 | 25.00 | 29,083 | -0.23(-0.92%) |
Nov 05, 2015 | 25.23 | 25.43 | 25.13 | 25.23 | 8,675 | -0.25(-0.98%) |
Nov 04, 2015 | 25.62 | 25.88 | 25.28 | 25.48 | 27,400 | -0.23(-0.88%) |
Nov 03, 2015 | 24.97 | 25.79 | 24.97 | 25.71 | 68,783 | +0.62(+2.48%) |
Nov 02, 2015 | 25.09 | 25.09 | 24.75 | 25.09 | 21,644 | +0.42(+1.72%) |
Oct 30, 2015 | 24.94 | 24.97 | 24.66 | 24.66 | 31,098 | +0.03(+0.11%) |
Oct 29, 2015 | 24.75 | 24.78 | 24.61 | 24.63 | 19,078 | -0.06(-0.23%) |
Oct 28, 2015 | 24.63 | 25.06 | 24.52 | 24.69 | 35,428 | +0.08(+0.35%) |
Oct 27, 2015 | 25.06 | 25.06 | 24.55 | 24.61 | 48,398 | -0.54(-2.14%) |
Oct 26, 2015 | 25.48 | 25.68 | 25.11 | 25.14 | 18,740 | -0.28(-1.11%) |
Oct 23, 2015 | 25.37 | 25.60 | 25.31 | 25.43 | 39,590 | +0.03(+0.11%) |
Oct 22, 2015 | 25.00 | 25.45 | 24.89 | 25.40 | 18,617 | +0.45(+1.81%) |
Oct 21, 2015 | 25.06 | 25.11 | 24.78 | 24.94 | 45,522 | -0.37(-1.45%) |
Oct 20, 2015 | 25.23 | 25.40 | 25.11 | 25.31 | 20,694 | +0.06(+0.22%) |
Oct 19, 2015 | 25.74 | 25.74 | 25.20 | 25.26 | 31,354 | -0.68(-2.62%) |
Oct 16, 2015 | 25.77 | 26.05 | 25.77 | 25.93 | 36,969 | +0.17(+0.66%) |
Oct 15, 2015 | 25.74 | 26.05 | 25.57 | 25.77 | 39,157 | +0.03(+0.11%) |
Oct 14, 2015 | 25.74 | 26.16 | 25.61 | 25.74 | 37,158 | -0.17(-0.66%) |
Oct 13, 2015 | 26.10 | 26.25 | 25.57 | 25.91 | 15,482 | -0.62(-2.35%) |
Oct 12, 2015 | 26.59 | 26.70 | 26.42 | 26.53 | 18,514 | -0.11(-0.42%) |
Oct 09, 2015 | 26.64 | 27.04 | 26.59 | 26.64 | 104,333 | -0.03(-0.11%) |
Oct 08, 2015 | 25.93 | 26.75 | 25.85 | 26.67 | 56,667 | +0.59(+2.28%) |
Oct 07, 2015 | 25.99 | 26.47 | 25.82 | 26.08 | 52,469 | +0.45(+1.77%) |
Oct 06, 2015 | 25.09 | 25.68 | 24.72 | 25.62 | 65,865 | +0.79(+3.19%) |
Oct 05, 2015 | 24.27 | 24.89 | 24.01 | 24.83 | 262,556 | +1.02(+4.28%) |
Oct 02, 2015 | 23.25 | 23.87 | 23.08 | 23.81 | 66,911 | +0.48(+2.06%) |
Oct 01, 2015 | 23.45 | 23.81 | 23.30 | 23.33 | 32,719 | +0.00(+0.00%) |
Sep 30, 2015 | 23.39 | 23.50 | 23.19 | 23.33 | 45,866 | +0.37(+1.60%) |
Sep 29, 2015 | 22.91 | 23.13 | 22.65 | 22.97 | 44,260 | -0.14(-0.61%) |
Sep 28, 2015 | 23.64 | 23.90 | 23.02 | 23.11 | 31,332 | -0.40(-1.68%) |
Sep 25, 2015 | 23.67 | 23.93 | 23.47 | 23.50 | 53,120 | -0.06(-0.24%) |
Sep 24, 2015 | 23.22 | 23.64 | 22.88 | 23.56 | 77,157 | +0.14(+0.60%) |
Sep 23, 2015 | 23.90 | 23.90 | 23.28 | 23.42 | 55,075 | -0.51(-2.13%) |
Sep 22, 2015 | 24.44 | 24.44 | 23.81 | 23.93 | 43,288 | -0.96(-3.86%) |
Sep 21, 2015 | 25.31 | 25.31 | 24.80 | 24.89 | 3,069 | -0.45(-1.79%) |
Sep 18, 2015 | 25.23 | 25.40 | 24.97 | 25.34 | 155,045 | -0.17(-0.67%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.23 | 25.51 | 35,496 | +0.00(+0.00%) |
Sep 16, 2015 | 24.94 | 25.54 | 24.92 | 25.51 | 87,416 | +0.76(+3.09%) |
Sep 15, 2015 | 24.58 | 24.80 | 24.44 | 24.75 | 19,421 | +0.11(+0.46%) |
Sep 14, 2015 | 24.49 | 24.66 | 24.27 | 24.63 | 14,090 | +0.03(+0.12%) |
Sep 11, 2015 | 24.83 | 25.06 | 24.55 | 24.61 | 13,261 | +0.00(+0.00%) |
Sep 10, 2015 | 23.84 | 24.61 | 23.56 | 24.61 | 25,924 | +0.88(+3.69%) |
Sep 09, 2015 | 24.27 | 24.55 | 23.70 | 23.73 | 38,817 | -0.45(-1.87%) |
Sep 08, 2015 | 24.07 | 24.27 | 23.91 | 24.18 | 30,269 | +0.25(+1.06%) |
Sep 04, 2015 | 24.41 | 23.93 | 23.93 | 23.93 | 49,607 | -0.20(-0.82%) |
Sep 03, 2015 | 23.19 | 24.12 | 23.19 | 24.12 | 12,070 | +0.82(+3.52%) |
Sep 02, 2015 | 23.62 | 23.93 | 23.02 | 23.30 | 48,223 | -0.23(-0.96%) |
Sep 01, 2015 | 23.81 | 24.32 | 23.47 | 23.53 | 51,307 | -0.96(-3.93%) |
Aug 31, 2015 | 23.62 | 24.49 | 23.36 | 24.49 | 59,454 | +0.76(+3.22%) |
Aug 28, 2015 | 23.02 | 23.90 | 23.02 | 23.73 | 44,131 | +0.74(+3.20%) |
Aug 27, 2015 | 21.66 | 23.08 | 21.66 | 22.99 | 138,324 | +1.56(+7.26%) |
Aug 26, 2015 | 21.81 | 21.81 | 21.21 | 21.44 | 23,532 | -0.11(-0.53%) |
Aug 25, 2015 | 22.06 | 22.40 | 21.52 | 21.55 | 178,497 | +0.06(+0.26%) |
Aug 24, 2015 | 22.63 | 23.11 | 20.76 | 21.49 | 242,555 | -1.61(-6.98%) |
Aug 21, 2015 | 23.95 | 24.01 | 23.08 | 23.11 | 122,071 | -0.96(-4.00%) |
Aug 20, 2015 | 24.38 | 24.38 | 24.07 | 24.07 | 69,006 | -0.48(-1.96%) |
Aug 19, 2015 | 25.09 | 25.09 | 24.46 | 24.55 | 67,214 | -0.57(-2.25%) |
Aug 18, 2015 | 25.31 | 25.51 | 24.94 | 25.11 | 32,025 | -0.11(-0.45%) |
Aug 17, 2015 | 25.23 | 25.43 | 25.23 | 25.23 | 5,445 | -0.11(-0.45%) |
Aug 14, 2015 | 25.48 | 25.65 | 25.34 | 25.34 | 67,465 | -0.08(-0.33%) |
Aug 13, 2015 | 26.02 | 26.02 | 25.43 | 25.43 | 39,805 | -0.65(-2.49%) |
Aug 12, 2015 | 25.82 | 26.10 | 25.77 | 26.08 | 36,141 | +0.17(+0.66%) |
Aug 11, 2015 | 26.25 | 26.30 | 25.79 | 25.91 | 34,919 | -0.68(-2.55%) |
Aug 10, 2015 | 26.10 | 26.66 | 26.02 | 26.59 | 20,955 | +0.59(+2.28%) |
Aug 07, 2015 | 26.13 | 26.39 | 25.91 | 25.99 | 23,347 | -0.20(-0.76%) |
Aug 06, 2015 | 26.02 | 26.27 | 25.90 | 26.19 | 39,165 | +0.25(+0.98%) |
Aug 05, 2015 | 26.36 | 26.56 | 25.93 | 25.93 | 34,703 | -0.40(-1.50%) |
Aug 04, 2015 | 26.39 | 26.84 | 26.30 | 26.33 | 47,892 | -0.20(-0.75%) |
Aug 03, 2015 | 27.35 | 27.35 | 26.42 | 26.53 | 88,349 | -0.96(-3.50%) |
Jul 31, 2015 | 27.49 | 27.55 | 27.35 | 27.49 | 44,043 | +0.17(+0.62%) |
Jul 30, 2015 | 27.26 | 27.58 | 27.18 | 27.32 | 15,374 | -0.20(-0.72%) |
Jul 29, 2015 | 27.21 | 27.52 | 27.07 | 27.52 | 7,952 | +0.48(+1.78%) |
Jul 28, 2015 | 27.04 | 27.15 | 26.90 | 27.04 | 16,166 | +0.14(+0.53%) |
Jul 27, 2015 | 27.29 | 27.29 | 26.84 | 26.90 | 33,567 | -0.48(-1.76%) |
Jul 24, 2015 | 27.43 | 27.55 | 27.12 | 27.38 | 99,678 | -0.20(-0.72%) |
Jul 23, 2015 | 28.06 | 28.11 | 27.56 | 27.58 | 58,890 | -0.31(-1.12%) |
Jul 22, 2015 | 27.80 | 27.89 | 27.66 | 27.89 | 41,140 | -0.11(-0.40%) |
Jul 21, 2015 | 28.37 | 28.43 | 27.83 | 28.00 | 66,457 | -0.51(-1.79%) |
Jul 20, 2015 | 28.76 | 28.88 | 28.31 | 28.51 | 49,031 | -0.28(-0.98%) |
Jul 17, 2015 | 28.82 | 28.96 | 28.71 | 28.79 | 61,467 | -0.17(-0.59%) |
Jul 16, 2015 | 28.96 | 29.13 | 28.88 | 28.96 | 42,563 | -0.03(-0.10%) |
Jul 15, 2015 | 29.05 | 29.13 | 28.76 | 28.99 | 28,870 | -0.34(-1.16%) |
Jul 14, 2015 | 28.85 | 29.36 | 28.82 | 29.33 | 30,734 | +0.45(+1.57%) |
Jul 13, 2015 | 29.07 | 29.07 | 28.65 | 28.88 | 61,675 | +0.08(+0.29%) |
Jul 10, 2015 | 28.90 | 28.90 | 28.65 | 28.79 | 18,144 | +0.31(+1.09%) |
Jul 09, 2015 | 29.02 | 29.02 | 28.48 | 28.48 | 19,529 | -0.42(-1.47%) |
Jul 08, 2015 | 28.73 | 28.96 | 28.69 | 28.90 | 22,873 | -0.11(-0.39%) |
Jul 07, 2015 | 29.02 | 29.13 | 28.56 | 29.02 | 50,135 | -0.25(-0.87%) |
Jul 06, 2015 | 29.67 | 29.74 | 29.19 | 29.27 | 26,756 | -0.57(-1.90%) |
Jul 02, 2015 | 29.75 | 29.84 | 29.84 | 29.84 | 28,074 | +0.08(+0.29%) |
Jul 01, 2015 | 30.21 | 30.26 | 29.67 | 29.75 | 51,863 | -0.45(-1.50%) |
Jun 30, 2015 | 30.49 | 30.49 | 30.09 | 30.21 | 53,711 | +0.08(+0.28%) |
Jun 29, 2015 | 30.21 | 30.26 | 30.01 | 30.12 | 35,842 | -0.20(-0.65%) |
Jun 26, 2015 | 30.80 | 30.80 | 30.21 | 30.32 | 41,789 | -0.31(-1.02%) |
Jun 25, 2015 | 31.25 | 31.25 | 30.54 | 30.63 | 42,603 | -0.34(-1.10%) |
Jun 24, 2015 | 31.03 | 31.20 | 30.83 | 30.97 | 17,771 | -0.11(-0.36%) |
Jun 23, 2015 | 30.91 | 31.14 | 30.57 | 31.08 | 21,773 | +0.11(+0.37%) |
Jun 22, 2015 | 31.17 | 31.17 | 30.63 | 30.97 | 14,452 | +0.31(+1.01%) |
Jun 19, 2015 | 30.83 | 31.11 | 30.66 | 30.66 | 33,773 | -0.37(-1.19%) |
Jun 18, 2015 | 31.45 | 30.88 | 30.97 | 31.03 | 40,224 | +0.14(+0.46%) |
Jun 17, 2015 | 31.20 | 31.23 | 30.68 | 30.88 | 13,996 | -0.14(-0.46%) |
Jun 16, 2015 | 31.22 | 31.34 | 31.03 | 31.03 | 4,477 | -0.11(-0.36%) |
Jun 15, 2015 | 31.05 | 31.31 | 30.91 | 31.14 | 49,299 | -0.03(-0.09%) |
Jun 12, 2015 | 31.31 | 31.31 | 30.97 | 31.17 | 24,971 | -0.11(-0.36%) |
Jun 11, 2015 | 31.08 | 31.31 | 30.77 | 31.28 | 76,508 | +0.25(+0.82%) |
Jun 10, 2015 | 31.11 | 31.34 | 31.03 | 31.03 | 327,441 | +0.42(+1.39%) |
Jun 09, 2015 | 30.38 | 30.77 | 30.38 | 30.60 | 32,416 | +0.48(+1.60%) |
Jun 08, 2015 | 30.29 | 30.32 | 30.04 | 30.12 | 26,149 | +0.08(+0.28%) |
Jun 05, 2015 | 29.98 | 30.12 | 29.75 | 30.04 | 87,477 | -0.11(-0.38%) |
Jun 04, 2015 | 30.38 | 30.57 | 30.04 | 30.15 | 56,059 | -0.40(-1.30%) |
Jun 03, 2015 | 30.77 | 30.77 | 30.49 | 30.54 | 31,433 | -0.20(-0.64%) |
Jun 02, 2015 | 30.63 | 30.83 | 30.54 | 30.74 | 67,072 | +0.23(+0.74%) |
Jun 01, 2015 | 31.34 | 31.34 | 30.49 | 30.52 | 38,665 | -0.45(-1.46%) |
May 29, 2015 | 31.03 | 31.25 | 30.91 | 30.97 | 119,056 | -0.08(-0.27%) |
May 28, 2015 | 31.14 | 31.25 | 30.83 | 31.05 | 55,604 | -0.20(-0.63%) |
May 27, 2015 | 31.59 | 31.68 | 31.14 | 31.25 | 85,902 | -0.51(-1.60%) |
May 26, 2015 | 32.58 | 32.86 | 31.53 | 31.76 | 93,150 | -1.07(-3.27%) |
May 22, 2015 | 32.86 | 32.84 | 32.84 | 32.84 | 75,065 | -0.08(-0.26%) |
May 21, 2015 | 32.89 | 33.03 | 32.89 | 32.92 | 27,607 | +0.03(+0.09%) |
May 20, 2015 | 32.78 | 33.09 | 32.69 | 32.89 | 66,170 | +0.03(+0.09%) |
May 19, 2015 | 33.60 | 33.60 | 32.67 | 32.86 | 76,014 | -0.74(-2.19%) |
May 18, 2015 | 33.66 | 33.68 | 33.40 | 33.60 | 37,022 | -0.17(-0.50%) |
May 15, 2015 | 34.36 | 34.36 | 33.74 | 33.77 | 43,152 | -0.62(-1.81%) |
May 14, 2015 | 34.42 | 34.76 | 34.31 | 34.39 | 20,067 | -0.03(-0.08%) |
May 13, 2015 | 34.84 | 34.98 | 34.28 | 34.42 | 292,765 | -0.30(-0.86%) |
May 12, 2015 | 34.67 | 34.90 | 34.48 | 34.72 | 32,973 | -0.04(-0.12%) |
May 11, 2015 | 35.35 | 35.35 | 34.70 | 34.76 | 20,114 | -0.48(-1.37%) |
May 08, 2015 | 35.49 | 35.49 | 34.96 | 35.24 | 419,857 | +0.00(+0.00%) |
May 07, 2015 | 35.95 | 36.03 | 35.18 | 35.24 | 24,597 | -0.71(-1.97%) |
May 06, 2015 | 35.92 | 36.48 | 35.72 | 35.95 | 57,352 | +0.54(+1.52%) |
May 05, 2015 | 35.01 | 35.61 | 35.01 | 35.41 | 16,364 | +0.51(+1.46%) |
May 04, 2015 | 35.15 | 35.15 | 34.62 | 34.90 | 59,247 | -0.14(-0.40%) |
May 01, 2015 | 35.24 | 35.27 | 34.84 | 35.04 | 34,668 | -0.25(-0.72%) |
Apr 30, 2015 | 35.24 | 35.35 | 34.87 | 35.30 | 58,707 | -0.11(-0.32%) |
Apr 29, 2015 | 34.90 | 35.64 | 34.90 | 35.41 | 76,835 | +0.34(+0.97%) |
Apr 28, 2015 | 34.76 | 35.07 | 34.67 | 35.07 | 561,566 | +0.62(+1.81%) |
Apr 27, 2015 | 33.94 | 34.56 | 33.60 | 34.45 | 100,311 | +0.82(+2.44%) |
Apr 24, 2015 | 33.06 | 33.66 | 33.06 | 33.63 | 21,995 | +0.57(+1.71%) |
Apr 23, 2015 | 32.41 | 33.15 | 32.41 | 33.06 | 58,525 | +0.65(+2.01%) |
Apr 22, 2015 | 32.35 | 32.41 | 32.02 | 32.41 | 28,025 | +0.25(+0.79%) |
Apr 21, 2015 | 32.67 | 32.78 | 32.13 | 32.16 | 120,346 | -0.42(-1.30%) |
Apr 20, 2015 | 32.75 | 33.06 | 32.47 | 32.58 | 38,649 | -0.17(-0.52%) |
Apr 17, 2015 | 32.33 | 32.96 | 32.33 | 32.75 | 96,762 | +0.00(+0.00%) |
Apr 16, 2015 | 32.24 | 32.98 | 32.16 | 32.75 | 150,536 | +0.48(+1.49%) |
Apr 15, 2015 | 31.70 | 32.33 | 31.68 | 32.27 | 30,947 | +0.93(+2.98%) |
Apr 14, 2015 | 31.42 | 31.51 | 31.25 | 31.34 | 37,223 | +0.03(+0.09%) |
Apr 13, 2015 | 31.82 | 31.87 | 31.22 | 31.31 | 103,836 | -0.62(-1.95%) |
Apr 10, 2015 | 31.96 | 31.99 | 31.59 | 31.93 | 40,506 | +0.03(+0.09%) |
Apr 09, 2015 | 32.19 | 32.19 | 31.76 | 31.90 | 17,652 | +0.03(+0.09%) |
Apr 08, 2015 | 32.33 | 32.50 | 31.68 | 31.87 | 54,155 | -0.01(-0.04%) |
Apr 07, 2015 | 31.56 | 31.93 | 31.39 | 31.89 | 247,846 | +0.50(+1.58%) |
Apr 06, 2015 | 30.97 | 31.56 | 30.97 | 31.39 | 24,402 | +0.74(+2.40%) |
Apr 02, 2015 | 30.46 | 30.66 | 30.66 | 30.66 | 15,168 | +0.14(+0.46%) |
Apr 01, 2015 | 29.84 | 30.57 | 29.84 | 30.52 | 49,848 | +0.85(+2.86%) |
Mar 31, 2015 | 29.84 | 29.84 | 29.41 | 29.67 | 93,867 | -0.23(-0.76%) |
Mar 30, 2015 | 30.18 | 30.18 | 29.78 | 29.89 | 35,226 | +0.00(+0.00%) |
Mar 27, 2015 | 30.12 | 30.12 | 29.84 | 29.89 | 13,517 | -0.23(-0.75%) |
Mar 26, 2015 | 30.18 | 30.21 | 29.98 | 30.12 | 24,204 | -0.14(-0.47%) |
Mar 25, 2015 | 30.57 | 30.63 | 30.26 | 30.26 | 19,412 | -0.14(-0.47%) |
Mar 24, 2015 | 30.26 | 30.52 | 30.26 | 30.40 | 83,686 | +0.34(+1.13%) |
Mar 23, 2015 | 30.32 | 30.32 | 30.04 | 30.06 | 20,867 | -0.03(-0.09%) |
Mar 20, 2015 | 29.61 | 30.18 | 29.61 | 30.09 | 38,134 | +0.74(+2.51%) |
Mar 19, 2015 | 29.70 | 29.87 | 29.31 | 29.36 | 29,685 | -0.23(-0.76%) |
Mar 18, 2015 | 28.79 | 29.58 | 28.71 | 29.58 | 41,677 | +0.76(+2.65%) |
Mar 17, 2015 | 28.23 | 28.82 | 28.23 | 28.82 | 15,244 | +0.45(+1.60%) |
Mar 16, 2015 | 28.73 | 28.73 | 28.25 | 28.37 | 15,490 | -0.25(-0.89%) |
Mar 13, 2015 | 28.54 | 28.68 | 28.31 | 28.62 | 17,241 | -0.14(-0.49%) |
Mar 12, 2015 | 28.73 | 28.82 | 28.56 | 28.76 | 12,572 | +0.28(+0.99%) |
Mar 11, 2015 | 28.42 | 28.59 | 28.25 | 28.48 | 32,672 | +0.06(+0.20%) |
Mar 10, 2015 | 28.73 | 28.82 | 28.34 | 28.42 | 53,960 | -0.65(-2.24%) |
Mar 09, 2015 | 29.98 | 29.98 | 29.02 | 29.07 | 46,264 | -0.76(-2.56%) |
Mar 06, 2015 | 30.69 | 30.69 | 29.75 | 29.84 | 100,470 | -1.10(-3.56%) |
Mar 05, 2015 | 30.88 | 31.29 | 30.86 | 30.94 | 26,950 | -0.20(-0.64%) |
Mar 04, 2015 | 30.71 | 31.14 | 30.46 | 31.14 | 73,447 | +0.06(+0.18%) |
Mar 03, 2015 | 31.48 | 31.53 | 30.86 | 31.08 | 52,853 | -0.42(-1.35%) |
Mar 02, 2015 | 32.30 | 32.44 | 31.51 | 31.51 | 58,427 | -0.82(-2.54%) |
Feb 27, 2015 | 32.30 | 32.52 | 32.30 | 32.33 | 26,259 | +0.00(+0.00%) |
Feb 26, 2015 | 32.58 | 32.58 | 32.24 | 32.33 | 21,929 | -0.28(-0.87%) |
Feb 25, 2015 | 32.58 | 32.67 | 32.30 | 32.61 | 8,931 | +0.06(+0.17%) |
Feb 24, 2015 | 32.50 | 32.67 | 32.35 | 32.55 | 15,235 | +0.20(+0.61%) |
Feb 23, 2015 | 32.72 | 32.72 | 32.27 | 32.35 | 16,455 | -0.65(-1.97%) |
Feb 20, 2015 | 33.29 | 33.40 | 32.81 | 33.01 | 28,007 | -0.48(-1.44%) |
Feb 19, 2015 | 33.60 | 33.68 | 33.23 | 33.49 | 14,199 | -0.24(-0.72%) |
Feb 18, 2015 | 34.08 | 34.16 | 33.71 | 33.73 | 13,281 | -0.46(-1.36%) |
Feb 17, 2015 | 34.16 | 34.25 | 33.91 | 34.19 | 28,684 | -0.28(-0.82%) |
Feb 13, 2015 | 33.74 | 34.48 | 34.48 | 34.48 | 28,427 | +0.71(+2.09%) |
Feb 12, 2015 | 33.54 | 34.14 | 33.54 | 33.77 | 38,073 | +0.51(+1.53%) |
Feb 11, 2015 | 34.22 | 34.22 | 33.20 | 33.26 | 41,961 | -1.16(-3.37%) |
Feb 10, 2015 | 35.32 | 35.35 | 34.36 | 34.42 | 27,732 | -0.96(-2.72%) |
Feb 09, 2015 | 35.47 | 35.72 | 35.30 | 35.38 | 63,318 | -0.08(-0.24%) |
Feb 06, 2015 | 35.72 | 36.06 | 35.28 | 35.47 | 31,262 | -0.37(-1.03%) |
Feb 05, 2015 | 35.35 | 35.95 | 35.35 | 35.83 | 38,744 | +0.54(+1.52%) |
Feb 04, 2015 | 35.75 | 35.75 | 35.18 | 35.30 | 126,412 | -1.02(-2.80%) |
Feb 03, 2015 | 35.07 | 36.34 | 35.07 | 36.31 | 14,520 | +1.67(+4.82%) |