Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.47 | 23.63 | 22.68 | 23.20 | 257,927 | -0.31(-1.32%) |
Oct 29, 2015 | 23.53 | 25.00 | 23.50 | 23.51 | 269,322 | -0.25(-1.05%) |
Oct 28, 2015 | 28.40 | 28.40 | 22.66 | 23.76 | 659,659 | -1.96(-7.62%) |
Oct 27, 2015 | 26.02 | 27.24 | 25.52 | 25.72 | 264,274 | -0.44(-1.68%) |
Oct 26, 2015 | 26.01 | 26.61 | 25.05 | 26.16 | 176,074 | +0.15(+0.58%) |
Oct 23, 2015 | 26.08 | 27.10 | 25.76 | 26.01 | 122,660 | +0.35(+1.36%) |
Oct 22, 2015 | 26.71 | 26.71 | 24.83 | 25.66 | 410,267 | -0.83(-3.13%) |
Oct 21, 2015 | 27.99 | 28.04 | 25.68 | 26.49 | 204,418 | -1.54(-5.49%) |
Oct 20, 2015 | 28.42 | 28.59 | 27.31 | 28.03 | 193,906 | -0.44(-1.55%) |
Oct 19, 2015 | 27.02 | 28.72 | 26.84 | 28.47 | 387,390 | +1.29(+4.75%) |
Oct 16, 2015 | 26.82 | 28.35 | 25.21 | 27.18 | 762,118 | +0.41(+1.53%) |
Oct 15, 2015 | 26.63 | 27.08 | 25.99 | 26.77 | 187,504 | +0.11(+0.41%) |
Oct 14, 2015 | 27.40 | 27.40 | 25.81 | 26.66 | 164,311 | -0.24(-0.89%) |
Oct 13, 2015 | 26.58 | 27.16 | 25.39 | 26.90 | 286,978 | +0.14(+0.52%) |
Oct 12, 2015 | 26.29 | 27.00 | 26.14 | 26.76 | 253,132 | +0.54(+2.06%) |
Oct 09, 2015 | 26.74 | 27.11 | 25.72 | 26.22 | 193,129 | -0.54(-2.02%) |
Oct 08, 2015 | 26.56 | 26.93 | 26.29 | 26.76 | 108,769 | -0.10(-0.37%) |
Oct 07, 2015 | 27.34 | 27.34 | 26.52 | 26.86 | 299,485 | -0.14(-0.52%) |
Oct 06, 2015 | 27.86 | 28.46 | 26.40 | 27.00 | 373,021 | -0.73(-2.63%) |
Oct 05, 2015 | 24.71 | 28.72 | 24.71 | 27.73 | 578,755 | +3.30(+13.51%) |
Oct 02, 2015 | 22.42 | 24.48 | 22.42 | 24.43 | 295,123 | +1.84(+8.15%) |
Oct 01, 2015 | 22.27 | 22.69 | 22.11 | 22.59 | 197,468 | +0.34(+1.53%) |
Sep 30, 2015 | 23.52 | 24.14 | 22.10 | 22.25 | 419,099 | -1.22(-5.20%) |
Sep 29, 2015 | 23.40 | 23.79 | 22.60 | 23.47 | 333,113 | +0.07(+0.30%) |
Sep 28, 2015 | 25.21 | 25.50 | 22.13 | 23.40 | 988,633 | -2.04(-8.02%) |
Sep 25, 2015 | 24.85 | 25.61 | 24.52 | 25.44 | 628,594 | +0.76(+3.08%) |
Sep 24, 2015 | 24.15 | 24.81 | 23.78 | 24.68 | 383,250 | +0.49(+2.03%) |
Sep 23, 2015 | 23.37 | 24.93 | 23.14 | 24.19 | 401,503 | +1.04(+4.49%) |
Sep 22, 2015 | 23.18 | 23.45 | 22.24 | 23.15 | 229,546 | -0.40(-1.70%) |
Sep 21, 2015 | 23.87 | 23.87 | 22.94 | 23.55 | 180,637 | -0.23(-0.97%) |
Sep 18, 2015 | 23.33 | 24.22 | 23.01 | 23.78 | 267,719 | +0.13(+0.55%) |
Sep 17, 2015 | 23.80 | 24.19 | 23.04 | 23.65 | 248,185 | -0.28(-1.17%) |
Sep 16, 2015 | 22.66 | 24.14 | 22.38 | 23.93 | 171,307 | +1.37(+6.07%) |
Sep 15, 2015 | 23.47 | 23.49 | 22.53 | 22.56 | 153,667 | -0.63(-2.72%) |
Sep 14, 2015 | 22.46 | 24.62 | 22.21 | 23.19 | 438,271 | +0.69(+3.07%) |
Sep 11, 2015 | 22.94 | 22.97 | 22.20 | 22.50 | 399,460 | -0.53(-2.30%) |
Sep 10, 2015 | 22.25 | 23.86 | 22.11 | 23.03 | 336,180 | +0.69(+3.09%) |
Sep 09, 2015 | 23.88 | 23.93 | 22.22 | 22.34 | 312,123 | -1.46(-6.13%) |
Sep 08, 2015 | 24.67 | 24.67 | 23.63 | 23.80 | 193,340 | -0.15(-0.63%) |
Sep 04, 2015 | 24.83 | 23.95 | 23.95 | 23.95 | 453,900 | -1.35(-5.34%) |
Sep 03, 2015 | 25.00 | 27.61 | 23.91 | 25.30 | 666,274 | +0.27(+1.08%) |
Sep 02, 2015 | 22.34 | 25.57 | 22.07 | 25.03 | 1,028,943 | +2.91(+13.16%) |
Sep 01, 2015 | 23.14 | 23.25 | 21.72 | 22.12 | 615,365 | -1.49(-6.31%) |
Aug 31, 2015 | 22.29 | 24.75 | 22.02 | 23.61 | 446,429 | +1.12(+4.98%) |
Aug 28, 2015 | 21.47 | 22.52 | 20.31 | 22.49 | 324,723 | +0.73(+3.35%) |
Aug 27, 2015 | 21.95 | 22.34 | 20.50 | 21.76 | 262,329 | +0.16(+0.74%) |
Aug 26, 2015 | 21.61 | 22.50 | 19.94 | 21.60 | 735,805 | +0.26(+1.22%) |
Aug 25, 2015 | 23.33 | 25.49 | 21.07 | 21.34 | 366,966 | -0.96(-4.30%) |
Aug 24, 2015 | 22.46 | 23.89 | 21.88 | 22.30 | 508,189 | -2.00(-8.23%) |
Aug 21, 2015 | 22.05 | 25.69 | 22.05 | 24.30 | 1,126,344 | +2.51(+11.52%) |
Aug 20, 2015 | 22.59 | 22.81 | 21.16 | 21.79 | 445,942 | -1.01(-4.43%) |
Aug 19, 2015 | 23.82 | 24.12 | 21.86 | 22.80 | 499,775 | -1.32(-5.47%) |
Aug 18, 2015 | 23.15 | 25.74 | 23.05 | 24.12 | 832,436 | +1.06(+4.60%) |
Aug 17, 2015 | 22.40 | 23.64 | 22.04 | 23.06 | 599,361 | +0.44(+1.95%) |
Aug 14, 2015 | 22.45 | 22.67 | 21.13 | 22.62 | 695,946 | +0.24(+1.07%) |
Aug 13, 2015 | 19.30 | 22.97 | 19.30 | 22.38 | 1,228,902 | +2.88(+14.77%) |
Aug 12, 2015 | 17.82 | 20.29 | 17.70 | 19.50 | 631,110 | +1.14(+6.21%) |
Aug 11, 2015 | 18.80 | 19.08 | 18.00 | 18.36 | 719,824 | -0.46(-2.44%) |
Aug 10, 2015 | 18.00 | 19.51 | 18.00 | 18.82 | 901,496 | +1.05(+5.91%) |
Aug 07, 2015 | 20.04 | 20.17 | 16.69 | 17.77 | 896,789 | -2.27(-11.33%) |
Aug 06, 2015 | 20.73 | 21.28 | 19.47 | 20.04 | 786,050 | -0.71(-3.42%) |
Aug 05, 2015 | 21.00 | 25.27 | 20.31 | 20.75 | 2,802,645 | +0.86(+4.32%) |
Aug 04, 2015 | 32.79 | 32.86 | 15.09 | 19.89 | 8,178,906 | -12.90(-39.34%) |
Aug 03, 2015 | 37.80 | 37.80 | 32.04 | 32.79 | 1,391,900 | -5.22(-13.73%) |
Jul 31, 2015 | 37.43 | 38.23 | 37.43 | 38.01 | 525,575 | +0.52(+1.39%) |
Jul 30, 2015 | 39.07 | 40.28 | 37.00 | 37.49 | 1,065,299 | -1.58(-4.04%) |
Jul 29, 2015 | 39.55 | 40.27 | 38.41 | 39.07 | 214,141 | -0.53(-1.34%) |
Jul 28, 2015 | 38.97 | 39.82 | 37.80 | 39.60 | 148,600 | +0.51(+1.30%) |
Jul 27, 2015 | 38.27 | 39.22 | 37.91 | 39.09 | 372,503 | +0.23(+0.59%) |
Jul 24, 2015 | 38.53 | 39.10 | 37.60 | 38.86 | 256,674 | +0.05(+0.13%) |
Jul 23, 2015 | 38.74 | 39.27 | 38.22 | 38.81 | 253,017 | +0.17(+0.44%) |
Jul 22, 2015 | 38.99 | 39.49 | 38.20 | 38.64 | 330,927 | -0.34(-0.87%) |
Jul 21, 2015 | 41.30 | 41.30 | 37.69 | 38.98 | 721,961 | -2.00(-4.88%) |
Jul 20, 2015 | 42.05 | 42.57 | 40.67 | 40.98 | 160,213 | -0.86(-2.06%) |
Jul 17, 2015 | 43.49 | 43.83 | 40.60 | 41.84 | 282,904 | -1.48(-3.42%) |
Jul 16, 2015 | 42.83 | 43.82 | 42.11 | 43.32 | 226,756 | +0.49(+1.14%) |
Jul 15, 2015 | 43.37 | 43.95 | 42.72 | 42.83 | 186,544 | -0.63(-1.45%) |
Jul 14, 2015 | 43.47 | 43.84 | 42.75 | 43.46 | 145,020 | -0.24(-0.55%) |
Jul 13, 2015 | 42.61 | 44.17 | 42.37 | 43.70 | 219,288 | +1.29(+3.04%) |
Jul 10, 2015 | 44.09 | 44.20 | 41.70 | 42.41 | 165,524 | -1.20(-2.75%) |
Jul 09, 2015 | 42.15 | 44.23 | 41.57 | 43.61 | 183,394 | +2.73(+6.68%) |
Jul 08, 2015 | 42.61 | 43.11 | 39.59 | 40.88 | 293,934 | -2.31(-5.35%) |
Jul 07, 2015 | 45.35 | 45.35 | 42.70 | 43.19 | 293,357 | -1.51(-3.38%) |
Jul 06, 2015 | 44.22 | 46.60 | 44.03 | 44.70 | 353,764 | -0.05(-0.11%) |
Jul 02, 2015 | 43.17 | 44.75 | 44.75 | 44.75 | 157,800 | +1.81(+4.22%) |
Jul 01, 2015 | 43.86 | 44.50 | 41.77 | 42.94 | 131,669 | -0.62(-1.42%) |
Jun 30, 2015 | 43.35 | 43.87 | 42.68 | 43.56 | 115,658 | +0.49(+1.14%) |
Jun 29, 2015 | 42.17 | 43.90 | 41.80 | 43.07 | 102,877 | -0.10(-0.23%) |
Jun 26, 2015 | 43.43 | 43.48 | 42.33 | 43.17 | 304,473 | -0.26(-0.60%) |
Jun 25, 2015 | 43.14 | 43.76 | 42.71 | 43.43 | 159,551 | +0.43(+1.00%) |
Jun 24, 2015 | 44.50 | 44.64 | 42.94 | 43.00 | 257,737 | -1.16(-2.63%) |
Jun 23, 2015 | 44.17 | 45.24 | 43.88 | 44.16 | 235,213 | -0.06(-0.14%) |
Jun 22, 2015 | 44.39 | 44.89 | 43.87 | 44.22 | 134,174 | -0.06(-0.14%) |
Jun 19, 2015 | 43.58 | 44.40 | 43.27 | 44.28 | 165,377 | +0.67(+1.54%) |
Jun 18, 2015 | 43.42 | 43.85 | 43.25 | 43.61 | 155,679 | +0.29(+0.67%) |
Jun 17, 2015 | 43.65 | 44.00 | 42.46 | 43.32 | 209,708 | -0.11(-0.25%) |
Jun 16, 2015 | 42.53 | 43.50 | 41.98 | 43.43 | 139,486 | +0.82(+1.92%) |
Jun 15, 2015 | 42.88 | 43.00 | 41.77 | 42.61 | 319,096 | -0.56(-1.30%) |
Jun 12, 2015 | 43.32 | 43.62 | 41.88 | 43.17 | 82,673 | -0.35(-0.80%) |
Jun 11, 2015 | 43.58 | 45.48 | 42.88 | 43.52 | 269,383 | +0.13(+0.30%) |
Jun 10, 2015 | 39.45 | 43.74 | 39.33 | 43.39 | 343,394 | +4.23(+10.80%) |
Jun 09, 2015 | 42.24 | 42.24 | 37.54 | 39.16 | 258,225 | -2.59(-6.20%) |
Jun 08, 2015 | 41.90 | 43.25 | 41.35 | 41.75 | 224,724 | -0.12(-0.29%) |
Jun 05, 2015 | 41.35 | 42.21 | 41.26 | 41.87 | 189,530 | +0.20(+0.48%) |
Jun 04, 2015 | 41.34 | 42.08 | 40.98 | 41.67 | 256,370 | +0.19(+0.46%) |
Jun 03, 2015 | 39.17 | 42.12 | 39.17 | 41.48 | 543,989 | +2.57(+6.60%) |
Jun 02, 2015 | 38.90 | 39.62 | 38.43 | 38.91 | 82,981 | -0.13(-0.33%) |
Jun 01, 2015 | 38.86 | 39.59 | 38.73 | 39.04 | 128,711 | +0.18(+0.46%) |
May 29, 2015 | 38.53 | 38.88 | 37.82 | 38.86 | 185,046 | +0.31(+0.80%) |
May 28, 2015 | 38.56 | 39.00 | 38.31 | 38.55 | 70,207 | -0.18(-0.46%) |
May 27, 2015 | 38.60 | 39.18 | 38.33 | 38.73 | 110,503 | +0.42(+1.10%) |
May 26, 2015 | 39.40 | 39.75 | 37.74 | 38.31 | 102,443 | -1.04(-2.64%) |
May 22, 2015 | 38.18 | 39.35 | 39.35 | 39.35 | 275,200 | +1.40(+3.69%) |
May 21, 2015 | 35.85 | 38.15 | 35.60 | 37.95 | 559,037 | +2.26(+6.33%) |
May 20, 2015 | 36.00 | 36.43 | 35.62 | 35.69 | 233,457 | -0.29(-0.81%) |
May 19, 2015 | 37.79 | 37.86 | 35.85 | 35.98 | 213,771 | -1.67(-4.44%) |
May 18, 2015 | 37.12 | 39.05 | 36.71 | 37.65 | 783,775 | +0.64(+1.73%) |
May 15, 2015 | 36.46 | 37.46 | 36.12 | 37.01 | 250,912 | +0.63(+1.73%) |
May 14, 2015 | 34.61 | 36.83 | 34.25 | 36.38 | 291,750 | +2.19(+6.41%) |
May 13, 2015 | 34.09 | 35.00 | 33.80 | 34.19 | 210,198 | +0.59(+1.76%) |
May 12, 2015 | 32.56 | 33.89 | 32.40 | 33.60 | 190,637 | +0.81(+2.47%) |
May 11, 2015 | 31.81 | 33.46 | 31.73 | 32.79 | 128,841 | +1.11(+3.50%) |
May 08, 2015 | 31.39 | 31.72 | 30.88 | 31.68 | 86,159 | +0.70(+2.26%) |
May 07, 2015 | 30.69 | 31.56 | 30.00 | 30.98 | 115,302 | -0.04(-0.13%) |
May 06, 2015 | 32.15 | 32.15 | 30.61 | 31.02 | 137,923 | -0.98(-3.06%) |
May 05, 2015 | 34.10 | 34.20 | 31.91 | 32.00 | 130,787 | -2.21(-6.46%) |
May 04, 2015 | 34.73 | 34.84 | 32.98 | 34.21 | 161,861 | -0.22(-0.64%) |
May 01, 2015 | 34.81 | 34.81 | 32.50 | 34.43 | 182,544 | -0.23(-0.66%) |
Apr 30, 2015 | 34.75 | 35.40 | 33.19 | 34.66 | 721,994 | +3.35(+10.70%) |
Apr 29, 2015 | 31.66 | 32.01 | 30.40 | 31.31 | 205,740 | -0.44(-1.39%) |
Apr 28, 2015 | 31.15 | 31.79 | 30.61 | 31.75 | 175,301 | +0.34(+1.08%) |
Apr 27, 2015 | 32.66 | 32.99 | 31.31 | 31.41 | 103,761 | -0.95(-2.94%) |
Apr 24, 2015 | 33.00 | 33.25 | 32.16 | 32.36 | 99,156 | -0.68(-2.06%) |
Apr 23, 2015 | 33.46 | 34.50 | 32.86 | 33.04 | 190,891 | -0.21(-0.63%) |
Apr 22, 2015 | 33.10 | 33.39 | 32.50 | 33.25 | 71,138 | +0.14(+0.42%) |
Apr 21, 2015 | 33.14 | 33.35 | 32.68 | 33.11 | 67,349 | +0.11(+0.33%) |
Apr 20, 2015 | 31.74 | 33.85 | 31.35 | 33.00 | 134,552 | +1.38(+4.36%) |
Apr 17, 2015 | 31.65 | 31.87 | 31.50 | 31.62 | 96,507 | -0.31(-0.97%) |
Apr 16, 2015 | 31.62 | 32.29 | 31.18 | 31.93 | 93,566 | -0.09(-0.28%) |
Apr 15, 2015 | 31.00 | 32.79 | 30.94 | 32.02 | 252,585 | +0.91(+2.93%) |
Apr 14, 2015 | 31.27 | 31.40 | 30.78 | 31.11 | 149,948 | -0.05(-0.16%) |
Apr 13, 2015 | 32.27 | 32.27 | 30.91 | 31.16 | 106,714 | -0.94(-2.93%) |
Apr 10, 2015 | 32.08 | 32.50 | 30.77 | 32.10 | 182,175 | +0.24(+0.75%) |
Apr 09, 2015 | 31.68 | 32.68 | 31.29 | 31.86 | 88,555 | +0.32(+1.01%) |
Apr 08, 2015 | 32.49 | 32.50 | 30.54 | 31.54 | 187,944 | -0.78(-2.41%) |
Apr 07, 2015 | 30.75 | 32.75 | 30.70 | 32.32 | 202,169 | +1.73(+5.66%) |
Apr 06, 2015 | 30.70 | 30.88 | 30.28 | 30.59 | 121,366 | -0.40(-1.29%) |
Apr 02, 2015 | 30.69 | 30.99 | 30.99 | 30.99 | 145,700 | +0.26(+0.85%) |
Apr 01, 2015 | 30.58 | 31.76 | 30.44 | 30.73 | 167,615 | +0.15(+0.49%) |
Mar 31, 2015 | 29.79 | 30.93 | 29.66 | 30.58 | 239,155 | +0.72(+2.41%) |
Mar 30, 2015 | 29.38 | 30.67 | 29.24 | 29.86 | 153,693 | +0.59(+2.02%) |
Mar 27, 2015 | 28.38 | 30.86 | 28.36 | 29.27 | 193,184 | +1.19(+4.24%) |
Mar 26, 2015 | 27.69 | 28.60 | 27.69 | 28.08 | 48,775 | +0.11(+0.39%) |
Mar 25, 2015 | 28.25 | 28.60 | 26.93 | 27.97 | 278,335 | -0.17(-0.60%) |
Mar 24, 2015 | 28.59 | 29.10 | 28.14 | 28.14 | 50,508 | -0.66(-2.29%) |
Mar 23, 2015 | 30.67 | 30.99 | 27.71 | 28.80 | 254,457 | -1.91(-6.22%) |
Mar 20, 2015 | 31.57 | 31.57 | 30.26 | 30.71 | 162,275 | +0.52(+1.72%) |
Mar 19, 2015 | 29.71 | 30.23 | 29.17 | 30.19 | 174,458 | +0.42(+1.41%) |
Mar 18, 2015 | 29.45 | 29.98 | 29.36 | 29.77 | 120,717 | +0.23(+0.78%) |
Mar 17, 2015 | 28.65 | 30.74 | 28.65 | 29.54 | 387,210 | +0.75(+2.61%) |
Mar 16, 2015 | 28.03 | 28.96 | 28.00 | 28.79 | 166,445 | +1.05(+3.79%) |
Mar 13, 2015 | 25.96 | 28.67 | 25.96 | 27.74 | 560,249 | +1.61(+6.16%) |
Mar 12, 2015 | 24.80 | 26.95 | 24.78 | 26.13 | 715,995 | +1.48(+6.00%) |
Mar 11, 2015 | 25.70 | 26.04 | 23.94 | 24.65 | 292,448 | -1.15(-4.46%) |
Mar 10, 2015 | 26.22 | 26.22 | 25.33 | 25.80 | 319,040 | -0.40(-1.53%) |
Mar 09, 2015 | 28.75 | 28.95 | 26.00 | 26.20 | 387,908 | -3.10(-10.58%) |
Mar 06, 2015 | 31.84 | 31.93 | 29.16 | 29.30 | 379,383 | -2.80(-8.72%) |
Mar 05, 2015 | 32.54 | 32.54 | 31.32 | 32.10 | 201,322 | -0.56(-1.71%) |
Mar 04, 2015 | 30.79 | 33.13 | 30.24 | 32.66 | 492,804 | +1.93(+6.28%) |
Mar 03, 2015 | 31.99 | 32.36 | 29.75 | 30.73 | 856,318 | -3.54(-10.33%) |
Mar 02, 2015 | 35.99 | 38.14 | 33.27 | 34.27 | 315,977 | -1.72(-4.78%) |
Feb 27, 2015 | 36.50 | 37.25 | 34.59 | 35.99 | 140,884 | -0.62(-1.69%) |
Feb 26, 2015 | 37.41 | 38.43 | 36.27 | 36.61 | 150,677 | -0.72(-1.93%) |
Feb 25, 2015 | 33.75 | 37.70 | 33.51 | 37.33 | 174,032 | +4.07(+12.24%) |
Feb 24, 2015 | 32.00 | 33.50 | 31.99 | 33.26 | 159,173 | +1.16(+3.61%) |
Feb 23, 2015 | 30.07 | 32.15 | 30.07 | 32.10 | 84,609 | +1.71(+5.63%) |
Feb 20, 2015 | 29.51 | 30.54 | 29.20 | 30.39 | 94,039 | +1.01(+3.44%) |
Feb 19, 2015 | 29.58 | 29.58 | 29.22 | 29.38 | 9,343 | -0.07(-0.24%) |
Feb 18, 2015 | 29.17 | 30.27 | 29.16 | 29.45 | 35,211 | +0.09(+0.31%) |
Feb 17, 2015 | 29.31 | 29.71 | 29.21 | 29.36 | 18,925 | +0.25(+0.86%) |
Feb 13, 2015 | 28.51 | 29.11 | 29.11 | 29.11 | 39,200 | +0.91(+3.23%) |
Feb 12, 2015 | 27.96 | 29.76 | 27.71 | 28.20 | 52,126 | +0.29(+1.04%) |
Feb 11, 2015 | 27.85 | 28.19 | 27.52 | 27.91 | 19,904 | -0.01(-0.04%) |
Feb 10, 2015 | 28.40 | 29.26 | 27.64 | 27.92 | 65,007 | -0.23(-0.82%) |
Feb 09, 2015 | 28.75 | 28.82 | 27.69 | 28.15 | 51,657 | -0.51(-1.78%) |
Feb 06, 2015 | 28.41 | 29.61 | 28.22 | 28.66 | 48,593 | +0.16(+0.56%) |
Feb 05, 2015 | 27.66 | 28.66 | 26.42 | 28.50 | 73,870 | +1.16(+4.24%) |
Feb 04, 2015 | 27.49 | 27.77 | 27.06 | 27.34 | 54,144 | -0.12(-0.44%) |
Feb 03, 2015 | 25.65 | 27.84 | 25.64 | 27.46 | 27,089 | +1.87(+7.31%) |
Feb 02, 2015 | 25.71 | 25.71 | 25.00 | 25.59 | 63,592 | +0.07(+0.27%) |
Jan 30, 2015 | 26.23 | 26.27 | 25.26 | 25.52 | 155,255 | -0.75(-2.85%) |
Jan 29, 2015 | 26.60 | 26.60 | 25.82 | 26.27 | 66,378 | -0.35(-1.31%) |
Jan 28, 2015 | 27.80 | 27.92 | 26.35 | 26.62 | 60,964 | -1.10(-3.97%) |
Jan 27, 2015 | 28.16 | 28.94 | 27.69 | 27.72 | 31,331 | -0.58(-2.05%) |
Jan 26, 2015 | 27.74 | 28.30 | 27.59 | 28.30 | 92,120 | +0.41(+1.47%) |
Jan 23, 2015 | 29.07 | 29.07 | 27.89 | 27.89 | 43,830 | -1.18(-4.06%) |
Jan 22, 2015 | 28.87 | 29.39 | 28.13 | 29.07 | 77,508 | +0.11(+0.38%) |
Jan 21, 2015 | 28.88 | 29.91 | 28.50 | 28.96 | 42,491 | -0.10(-0.34%) |
Jan 20, 2015 | 30.04 | 30.04 | 28.28 | 29.06 | 69,950 | -1.07(-3.55%) |
Jan 16, 2015 | 28.55 | 30.15 | 28.51 | 30.13 | 64,465 | +1.43(+4.98%) |
Jan 15, 2015 | 29.88 | 29.88 | 28.40 | 28.70 | 61,447 | -0.95(-3.20%) |
Jan 14, 2015 | 29.42 | 29.77 | 28.85 | 29.65 | 24,390 | -0.08(-0.27%) |
Jan 13, 2015 | 29.50 | 29.87 | 28.50 | 29.73 | 80,414 | +0.46(+1.57%) |
Jan 12, 2015 | 30.31 | 30.61 | 29.05 | 29.27 | 35,232 | -0.86(-2.85%) |
Jan 09, 2015 | 29.38 | 30.40 | 28.83 | 30.13 | 71,245 | +0.76(+2.59%) |
Jan 08, 2015 | 28.96 | 29.51 | 28.57 | 29.37 | 73,646 | +0.73(+2.55%) |
Jan 07, 2015 | 29.76 | 29.94 | 28.50 | 28.64 | 51,521 | -0.74(-2.52%) |
Jan 06, 2015 | 29.84 | 29.84 | 28.29 | 29.38 | 62,599 | -0.35(-1.18%) |
Jan 05, 2015 | 30.19 | 30.76 | 29.56 | 29.73 | 32,816 | -0.48(-1.59%) |
Jan 02, 2015 | 30.87 | 31.58 | 29.22 | 30.21 | 45,433 | -0.71(-2.30%) |
Dec 31, 2014 | 30.78 | 30.92 | 30.92 | 30.92 | 38,000 | -0.04(-0.13%) |
Dec 30, 2014 | 29.33 | 31.26 | 29.16 | 30.96 | 69,530 | +1.07(+3.58%) |
Dec 29, 2014 | 29.59 | 29.98 | 29.28 | 29.89 | 52,957 | +0.13(+0.44%) |
Dec 26, 2014 | 29.48 | 30.00 | 29.29 | 29.76 | 20,480 | +0.41(+1.40%) |
Dec 24, 2014 | 29.39 | 29.35 | 29.35 | 29.35 | 27,900 | -0.15(-0.51%) |
Dec 23, 2014 | 29.56 | 29.90 | 28.62 | 29.50 | 96,828 | -0.10(-0.34%) |
Dec 22, 2014 | 29.50 | 30.01 | 29.34 | 29.60 | 44,651 | +0.10(+0.34%) |
Dec 19, 2014 | 29.93 | 30.89 | 28.79 | 29.50 | 633,651 | -0.29(-0.97%) |
Dec 18, 2014 | 29.98 | 30.52 | 28.69 | 29.79 | 100,964 | +0.04(+0.13%) |
Dec 17, 2014 | 29.21 | 30.33 | 27.02 | 29.75 | 151,480 | +0.35(+1.19%) |
Dec 16, 2014 | 29.77 | 30.57 | 29.06 | 29.40 | 88,336 | -0.30(-1.01%) |
Dec 15, 2014 | 30.00 | 30.39 | 28.67 | 29.70 | 143,258 | -0.26(-0.87%) |
Dec 12, 2014 | 29.60 | 30.83 | 29.04 | 29.96 | 57,381 | +0.18(+0.60%) |
Dec 11, 2014 | 29.80 | 31.50 | 29.59 | 29.78 | 59,179 | +0.19(+0.64%) |
Dec 10, 2014 | 32.08 | 32.76 | 28.58 | 29.59 | 84,318 | -2.82(-8.70%) |
Dec 09, 2014 | 30.89 | 32.64 | 30.25 | 32.41 | 61,320 | +1.41(+4.55%) |
Dec 08, 2014 | 31.65 | 33.32 | 30.89 | 31.00 | 61,893 | -0.71(-2.24%) |
Dec 05, 2014 | 30.70 | 31.72 | 30.70 | 31.71 | 45,372 | +1.25(+4.10%) |
Dec 04, 2014 | 30.83 | 32.20 | 30.10 | 30.46 | 80,967 | -0.65(-2.09%) |
Dec 03, 2014 | 31.43 | 32.49 | 31.11 | 31.11 | 58,769 | -0.50(-1.58%) |
Dec 02, 2014 | 30.32 | 32.88 | 30.09 | 31.61 | 81,265 | +2.02(+6.83%) |
Dec 01, 2014 | 28.52 | 29.66 | 27.95 | 29.59 | 86,745 | +0.73(+2.53%) |
Nov 28, 2014 | 29.25 | 29.40 | 27.81 | 28.86 | 57,934 | +0.08(+0.28%) |
Nov 26, 2014 | 28.32 | 28.78 | 28.78 | 28.78 | 33,400 | +0.34(+1.20%) |
Nov 25, 2014 | 26.76 | 29.40 | 26.65 | 28.44 | 64,021 | +1.84(+6.92%) |
Nov 24, 2014 | 26.05 | 28.85 | 25.89 | 26.60 | 120,651 | +0.56(+2.15%) |
Nov 21, 2014 | 27.34 | 27.58 | 25.27 | 26.04 | 125,439 | -0.98(-3.63%) |
Nov 20, 2014 | 29.23 | 29.60 | 26.92 | 27.02 | 104,851 | -2.12(-7.28%) |
Nov 19, 2014 | 29.55 | 30.08 | 29.14 | 29.14 | 90,963 | -0.21(-0.72%) |
Nov 18, 2014 | 27.99 | 30.00 | 27.99 | 29.35 | 87,581 | +1.32(+4.71%) |
Nov 17, 2014 | 26.99 | 29.67 | 26.00 | 28.03 | 163,422 | +1.57(+5.93%) |
Nov 14, 2014 | 26.96 | 26.96 | 25.57 | 26.46 | 107,302 | -0.30(-1.12%) |
Nov 13, 2014 | 24.84 | 27.15 | 24.84 | 26.76 | 105,088 | +1.76(+7.04%) |
Nov 12, 2014 | 25.77 | 25.84 | 24.85 | 25.00 | 182,185 | +0.04(+0.16%) |
Nov 11, 2014 | 26.78 | 27.00 | 24.20 | 24.96 | 174,476 | -1.52(-5.74%) |
Nov 10, 2014 | 25.71 | 27.31 | 24.67 | 26.48 | 79,492 | +0.98(+3.84%) |
Nov 07, 2014 | 23.49 | 26.50 | 23.49 | 25.50 | 122,556 | +2.15(+9.21%) |
Nov 06, 2014 | 21.50 | 26.40 | 21.15 | 23.35 | 488,797 | +1.75(+8.10%) |
Nov 05, 2014 | 21.82 | 22.00 | 21.00 | 21.60 | 39,658 | -0.25(-1.14%) |
Nov 04, 2014 | 22.18 | 22.39 | 21.77 | 21.85 | 31,693 | -0.15(-0.68%) |