Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.76 | 28.38 | 26.76 | 28.02 | 3,632,052 | +1.20(+4.49%) |
Oct 29, 2015 | 27.17 | 27.61 | 26.78 | 26.82 | 1,445,364 | -0.53(-1.94%) |
Oct 28, 2015 | 26.72 | 27.40 | 26.29 | 27.34 | 1,644,578 | +0.63(+2.38%) |
Oct 27, 2015 | 27.25 | 27.49 | 26.30 | 26.71 | 2,359,130 | -0.68(-2.46%) |
Oct 26, 2015 | 27.50 | 27.84 | 27.35 | 27.39 | 1,724,320 | -0.11(-0.42%) |
Oct 23, 2015 | 27.66 | 27.76 | 27.21 | 27.50 | 1,745,570 | +0.01(+0.04%) |
Oct 22, 2015 | 27.54 | 28.32 | 27.15 | 27.49 | 2,501,286 | +0.08(+0.31%) |
Oct 21, 2015 | 27.89 | 28.91 | 27.33 | 27.41 | 3,400,668 | -0.38(-1.35%) |
Oct 20, 2015 | 27.82 | 28.68 | 27.68 | 27.78 | 1,658,478 | -0.16(-0.57%) |
Oct 19, 2015 | 27.72 | 28.38 | 27.64 | 27.94 | 1,033,366 | +0.07(+0.25%) |
Oct 16, 2015 | 27.89 | 28.00 | 27.44 | 27.87 | 895,800 | +0.03(+0.11%) |
Oct 15, 2015 | 27.91 | 28.02 | 27.20 | 27.84 | 1,166,784 | +0.01(+0.04%) |
Oct 14, 2015 | 27.50 | 28.12 | 27.50 | 27.83 | 1,367,234 | +0.22(+0.80%) |
Oct 13, 2015 | 27.20 | 28.20 | 27.07 | 27.61 | 1,337,496 | +0.29(+1.04%) |
Oct 12, 2015 | 27.45 | 27.48 | 26.93 | 27.32 | 1,222,304 | -0.14(-0.51%) |
Oct 09, 2015 | 28.00 | 28.25 | 27.45 | 27.46 | 1,678,352 | -0.36(-1.29%) |
Oct 08, 2015 | 26.99 | 28.12 | 26.89 | 27.82 | 1,985,250 | +0.83(+3.07%) |
Oct 07, 2015 | 28.43 | 28.73 | 26.13 | 27.00 | 5,164,062 | -2.14(-7.36%) |
Oct 06, 2015 | 29.34 | 29.73 | 28.83 | 29.14 | 1,714,378 | -0.41(-1.40%) |
Oct 05, 2015 | 28.07 | 29.64 | 27.96 | 29.55 | 3,940,738 | +1.70(+6.08%) |
Oct 02, 2015 | 26.89 | 27.86 | 26.72 | 27.86 | 1,925,804 | +0.79(+2.92%) |
Oct 01, 2015 | 27.41 | 27.62 | 26.85 | 27.07 | 1,741,964 | -0.18(-0.66%) |
Sep 30, 2015 | 27.50 | 27.86 | 26.89 | 27.25 | 2,754,804 | +0.01(+0.04%) |
Sep 29, 2015 | 25.70 | 27.70 | 25.55 | 27.24 | 3,063,344 | +1.48(+5.75%) |
Sep 28, 2015 | 26.78 | 26.82 | 25.66 | 25.76 | 1,814,182 | -1.01(-3.79%) |
Sep 25, 2015 | 26.94 | 27.32 | 26.55 | 26.77 | 1,157,666 | -0.26(-0.96%) |
Sep 24, 2015 | 27.63 | 27.65 | 26.50 | 27.04 | 2,137,978 | -0.62(-2.24%) |
Sep 23, 2015 | 28.35 | 28.43 | 27.55 | 27.66 | 1,797,390 | -0.63(-2.23%) |
Sep 22, 2015 | 28.25 | 28.30 | 27.74 | 28.29 | 2,147,934 | -0.29(-1.01%) |
Sep 21, 2015 | 28.43 | 29.20 | 28.32 | 28.57 | 1,261,068 | +0.18(+0.63%) |
Sep 18, 2015 | 28.65 | 28.98 | 28.33 | 28.39 | 2,435,626 | -0.39(-1.37%) |
Sep 17, 2015 | 28.67 | 29.36 | 28.39 | 28.79 | 2,335,614 | +0.04(+0.14%) |
Sep 16, 2015 | 28.22 | 28.83 | 28.21 | 28.75 | 1,340,958 | +0.59(+2.08%) |
Sep 15, 2015 | 28.10 | 28.75 | 27.94 | 28.16 | 1,421,998 | +0.03(+0.11%) |
Sep 14, 2015 | 28.18 | 28.20 | 27.79 | 28.14 | 1,032,776 | +0.12(+0.45%) |
Sep 11, 2015 | 27.92 | 28.09 | 27.64 | 28.01 | 1,246,848 | -0.09(-0.32%) |
Sep 10, 2015 | 27.61 | 28.57 | 27.55 | 28.10 | 1,275,824 | +0.32(+1.13%) |
Sep 09, 2015 | 28.52 | 28.86 | 27.52 | 27.79 | 2,240,814 | -0.42(-1.49%) |
Sep 08, 2015 | 28.66 | 28.74 | 27.66 | 28.20 | 2,291,634 | -0.07(-0.25%) |
Sep 04, 2015 | 28.27 | 28.27 | 28.27 | 28.27 | 1,271,200 | -0.29(-1.00%) |
Sep 03, 2015 | 28.50 | 28.88 | 28.23 | 28.56 | 1,684,600 | +0.25(+0.90%) |
Sep 02, 2015 | 27.85 | 28.59 | 27.81 | 28.30 | 1,821,644 | +0.70(+2.52%) |
Sep 01, 2015 | 28.35 | 28.45 | 27.25 | 27.61 | 1,881,182 | -1.18(-4.08%) |
Aug 31, 2015 | 28.57 | 28.93 | 28.37 | 28.79 | 1,050,620 | +0.12(+0.42%) |
Aug 28, 2015 | 28.74 | 28.95 | 28.43 | 28.66 | 1,011,562 | -0.15(-0.52%) |
Aug 27, 2015 | 27.02 | 29.17 | 27.02 | 28.82 | 2,961,486 | +2.15(+8.06%) |
Aug 26, 2015 | 27.48 | 27.50 | 26.09 | 26.66 | 2,289,718 | -0.32(-1.17%) |
Aug 25, 2015 | 27.78 | 28.34 | 26.96 | 26.98 | 3,782,468 | -0.12(-0.44%) |
Aug 24, 2015 | 27.20 | 27.82 | 26.67 | 27.10 | 3,204,122 | -1.30(-4.59%) |
Aug 21, 2015 | 28.40 | 28.81 | 28.16 | 28.41 | 2,976,736 | -0.38(-1.30%) |
Aug 20, 2015 | 29.11 | 29.25 | 28.75 | 28.78 | 2,157,484 | -0.34(-1.18%) |
Aug 19, 2015 | 29.39 | 29.70 | 29.00 | 29.12 | 2,868,870 | -0.41(-1.40%) |
Aug 18, 2015 | 29.75 | 29.75 | 29.34 | 29.54 | 1,123,542 | -0.21(-0.72%) |
Aug 17, 2015 | 29.66 | 30.11 | 29.50 | 29.75 | 1,338,900 | +0.04(+0.13%) |
Aug 14, 2015 | 29.92 | 30.13 | 29.58 | 29.71 | 1,354,758 | -0.34(-1.11%) |
Aug 13, 2015 | 29.92 | 30.35 | 29.70 | 30.05 | 1,381,846 | -0.10(-0.33%) |
Aug 12, 2015 | 29.57 | 30.30 | 29.50 | 30.15 | 2,891,056 | +0.30(+1.01%) |
Aug 11, 2015 | 30.12 | 30.50 | 29.24 | 29.85 | 3,357,830 | -0.54(-1.76%) |
Aug 10, 2015 | 29.92 | 30.98 | 29.77 | 30.39 | 4,128,374 | +0.55(+1.83%) |
Aug 07, 2015 | 28.80 | 30.59 | 28.66 | 29.84 | 10,198,314 | +1.06(+3.68%) |
Aug 06, 2015 | 26.70 | 29.73 | 26.70 | 28.78 | 13,313,026 | +4.23(+17.23%) |
Aug 05, 2015 | 25.28 | 25.84 | 24.50 | 24.55 | 4,142,284 | -0.60(-2.39%) |
Aug 04, 2015 | 24.98 | 25.25 | 24.68 | 25.15 | 1,982,830 | +0.25(+1.02%) |
Aug 03, 2015 | 25.20 | 25.44 | 24.65 | 24.89 | 3,155,338 | -0.35(-1.39%) |
Jul 31, 2015 | 25.70 | 25.85 | 25.18 | 25.25 | 2,909,210 | -0.29(-1.14%) |
Jul 30, 2015 | 25.84 | 26.07 | 25.43 | 25.54 | 2,468,012 | -0.41(-1.58%) |
Jul 29, 2015 | 25.29 | 27.05 | 25.14 | 25.95 | 4,240,276 | +0.66(+2.61%) |
Jul 28, 2015 | 24.32 | 25.45 | 24.23 | 25.29 | 1,820,552 | +1.11(+4.57%) |
Jul 27, 2015 | 24.28 | 24.34 | 23.59 | 24.18 | 3,451,820 | -0.30(-1.25%) |
Jul 24, 2015 | 25.80 | 25.80 | 24.36 | 24.48 | 2,462,780 | -1.20(-4.67%) |
Jul 23, 2015 | 25.69 | 25.80 | 25.30 | 25.68 | 1,449,026 | +0.16(+0.63%) |
Jul 22, 2015 | 25.67 | 25.73 | 25.43 | 25.52 | 1,619,590 | -0.17(-0.66%) |
Jul 21, 2015 | 26.19 | 26.61 | 25.45 | 25.70 | 1,894,084 | -0.37(-1.42%) |
Jul 20, 2015 | 26.99 | 27.02 | 26.01 | 26.07 | 1,647,708 | -0.88(-3.27%) |
Jul 17, 2015 | 26.75 | 26.95 | 26.51 | 26.95 | 1,850,738 | +0.16(+0.58%) |
Jul 16, 2015 | 26.45 | 27.11 | 26.39 | 26.79 | 2,702,502 | +0.42(+1.59%) |
Jul 15, 2015 | 26.72 | 26.73 | 26.14 | 26.37 | 1,141,980 | -0.21(-0.79%) |
Jul 14, 2015 | 26.52 | 26.75 | 26.39 | 26.58 | 1,347,470 | -0.01(-0.02%) |
Jul 13, 2015 | 26.00 | 26.80 | 25.76 | 26.59 | 1,911,258 | +0.88(+3.42%) |
Jul 10, 2015 | 25.59 | 25.96 | 25.37 | 25.70 | 1,638,716 | +0.58(+2.33%) |
Jul 09, 2015 | 25.25 | 25.73 | 25.02 | 25.12 | 2,420,988 | -0.03(-0.12%) |
Jul 08, 2015 | 26.18 | 26.18 | 25.09 | 25.15 | 2,961,688 | -1.12(-4.26%) |
Jul 07, 2015 | 26.96 | 26.96 | 25.53 | 26.27 | 6,640,548 | -0.52(-1.94%) |
Jul 06, 2015 | 27.61 | 27.83 | 26.70 | 26.79 | 6,691,824 | -1.04(-3.72%) |
Jul 02, 2015 | 27.77 | 27.82 | 27.82 | 27.82 | 1,881,800 | +0.05(+0.20%) |
Jul 01, 2015 | 27.68 | 27.85 | 27.57 | 27.77 | 1,867,072 | +0.22(+0.82%) |
Jun 30, 2015 | 27.36 | 27.77 | 27.29 | 27.55 | 2,390,178 | +0.34(+1.25%) |
Jun 29, 2015 | 26.76 | 27.49 | 26.54 | 27.20 | 1,857,778 | +0.33(+1.23%) |
Jun 26, 2015 | 27.29 | 27.37 | 27.05 | 26.88 | 4,138,966 | -0.65(-2.36%) |
Jun 25, 2015 | 27.18 | 27.93 | 27.05 | 27.52 | 4,894,760 | +0.54(+1.98%) |
Jun 24, 2015 | 26.90 | 27.06 | 26.83 | 26.99 | 2,622,612 | +0.07(+0.26%) |
Jun 23, 2015 | 26.91 | 27.35 | 26.80 | 26.92 | 1,826,250 | -0.06(-0.22%) |
Jun 22, 2015 | 27.04 | 27.11 | 26.92 | 26.98 | 1,093,140 | +0.11(+0.39%) |
Jun 19, 2015 | 27.00 | 27.39 | 26.80 | 26.88 | 3,408,066 | +0.06(+0.22%) |
Jun 18, 2015 | 27.12 | 27.18 | 26.81 | 26.82 | 2,454,674 | -0.22(-0.81%) |
Jun 17, 2015 | 26.52 | 27.18 | 26.50 | 27.04 | 2,356,950 | +0.52(+1.98%) |
Jun 16, 2015 | 26.82 | 26.82 | 26.20 | 26.51 | 2,240,292 | -0.09(-0.36%) |
Jun 15, 2015 | 26.23 | 26.79 | 26.10 | 26.61 | 1,517,852 | +0.36(+1.35%) |
Jun 12, 2015 | 26.10 | 26.32 | 26.10 | 26.25 | 1,658,918 | -0.04(-0.13%) |
Jun 11, 2015 | 26.38 | 26.46 | 26.20 | 26.29 | 2,579,894 | -0.00(-0.02%) |
Jun 10, 2015 | 26.49 | 26.49 | 26.10 | 26.29 | 3,051,824 | +0.09(+0.36%) |
Jun 09, 2015 | 26.41 | 26.55 | 26.07 | 26.20 | 2,673,786 | -0.11(-0.40%) |
Jun 08, 2015 | 26.48 | 26.60 | 26.16 | 26.30 | 2,604,680 | -0.29(-1.07%) |
Jun 05, 2015 | 26.91 | 26.91 | 26.33 | 26.59 | 2,097,246 | -0.19(-0.71%) |
Jun 04, 2015 | 26.25 | 27.40 | 26.25 | 26.77 | 3,921,748 | +0.25(+0.94%) |
Jun 03, 2015 | 26.57 | 26.82 | 26.25 | 26.52 | 1,950,762 | -0.03(-0.11%) |
Jun 02, 2015 | 26.05 | 26.73 | 25.98 | 26.55 | 3,805,502 | +0.45(+1.70%) |
Jun 01, 2015 | 26.01 | 26.19 | 25.52 | 26.11 | 2,204,262 | +0.09(+0.37%) |
May 29, 2015 | 25.80 | 26.15 | 25.53 | 26.02 | 2,021,502 | +0.16(+0.60%) |
May 28, 2015 | 25.51 | 25.98 | 25.51 | 25.86 | 1,447,640 | +0.18(+0.72%) |
May 27, 2015 | 25.59 | 26.03 | 25.38 | 25.68 | 1,844,896 | +0.14(+0.53%) |
May 26, 2015 | 25.57 | 25.81 | 25.34 | 25.54 | 2,257,738 | -0.23(-0.87%) |
May 22, 2015 | 25.78 | 25.77 | 25.77 | 25.77 | 2,209,400 | +0.12(+0.45%) |
May 21, 2015 | 25.61 | 26.17 | 25.58 | 25.65 | 2,284,526 | -0.10(-0.39%) |
May 20, 2015 | 25.57 | 26.50 | 25.44 | 25.75 | 6,010,840 | +0.12(+0.49%) |
May 19, 2015 | 23.84 | 25.62 | 23.75 | 25.62 | 7,183,172 | +1.79(+7.49%) |
May 18, 2015 | 23.50 | 23.96 | 23.50 | 23.84 | 3,280,822 | +0.16(+0.70%) |
May 15, 2015 | 23.43 | 23.96 | 23.25 | 23.68 | 2,597,410 | +0.48(+2.05%) |
May 14, 2015 | 23.34 | 23.41 | 23.16 | 23.20 | 3,043,260 | -0.04(-0.15%) |
May 13, 2015 | 23.00 | 23.27 | 22.77 | 23.23 | 2,172,758 | +0.27(+1.20%) |
May 12, 2015 | 23.28 | 23.45 | 22.86 | 22.96 | 2,634,538 | -0.37(-1.59%) |
May 11, 2015 | 23.78 | 23.99 | 23.33 | 23.33 | 4,027,766 | -0.45(-1.89%) |
May 08, 2015 | 24.02 | 24.09 | 23.50 | 23.78 | 2,972,336 | -0.12(-0.50%) |
May 07, 2015 | 23.11 | 24.02 | 23.05 | 23.90 | 5,131,620 | +0.55(+2.38%) |
May 06, 2015 | 22.95 | 24.45 | 22.88 | 23.34 | 16,131,824 | +3.30(+16.46%) |
May 05, 2015 | 20.95 | 21.29 | 19.75 | 20.05 | 7,654,736 | -0.99(-4.71%) |
May 04, 2015 | 20.81 | 21.20 | 20.73 | 21.04 | 2,350,588 | +0.23(+1.08%) |
May 01, 2015 | 20.84 | 21.06 | 20.55 | 20.81 | 1,805,518 | +0.05(+0.24%) |
Apr 30, 2015 | 21.05 | 21.37 | 20.66 | 20.76 | 2,926,828 | -0.39(-1.87%) |
Apr 29, 2015 | 21.29 | 21.43 | 21.02 | 21.16 | 1,314,344 | -0.22(-1.03%) |
Apr 28, 2015 | 21.04 | 21.44 | 20.98 | 21.38 | 2,409,046 | +0.32(+1.54%) |
Apr 27, 2015 | 20.87 | 21.47 | 20.57 | 21.05 | 3,249,964 | +0.50(+2.43%) |
Apr 24, 2015 | 22.52 | 22.63 | 20.20 | 20.55 | 10,090,906 | -1.88(-8.36%) |
Apr 23, 2015 | 23.60 | 23.70 | 22.38 | 22.43 | 6,246,120 | -0.89(-3.82%) |
Apr 22, 2015 | 23.37 | 23.93 | 23.12 | 23.32 | 5,668,824 | -0.06(-0.28%) |
Apr 21, 2015 | 22.70 | 23.39 | 22.59 | 23.38 | 3,725,886 | +0.70(+3.06%) |
Apr 20, 2015 | 22.39 | 22.79 | 22.07 | 22.68 | 2,620,520 | +0.35(+1.57%) |
Apr 17, 2015 | 22.30 | 22.45 | 22.11 | 22.34 | 5,510,880 | +0.06(+0.27%) |
Apr 16, 2015 | 22.07 | 22.46 | 21.91 | 22.27 | 3,782,148 | +0.15(+0.68%) |
Apr 15, 2015 | 21.91 | 22.37 | 21.62 | 22.12 | 4,459,094 | +0.57(+2.67%) |
Apr 14, 2015 | 21.36 | 21.66 | 21.23 | 21.55 | 2,590,884 | +0.13(+0.61%) |
Apr 13, 2015 | 22.07 | 22.07 | 21.39 | 21.42 | 3,589,754 | -0.49(-2.26%) |
Apr 10, 2015 | 22.31 | 22.77 | 21.84 | 21.91 | 3,406,506 | -0.43(-1.92%) |
Apr 09, 2015 | 21.39 | 22.80 | 21.31 | 22.34 | 5,818,296 | +0.97(+4.54%) |
Apr 08, 2015 | 22.08 | 22.24 | 21.38 | 21.38 | 4,421,276 | -0.58(-2.64%) |
Apr 07, 2015 | 21.68 | 22.12 | 21.36 | 21.95 | 2,883,726 | +0.28(+1.32%) |
Apr 06, 2015 | 20.52 | 21.87 | 20.50 | 21.67 | 6,099,570 | +0.22(+1.00%) |
Apr 02, 2015 | 21.39 | 21.45 | 21.45 | 21.45 | 2,213,400 | +0.22(+1.04%) |
Apr 01, 2015 | 21.34 | 21.45 | 20.99 | 21.23 | 1,793,364 | -0.14(-0.68%) |
Mar 31, 2015 | 21.25 | 21.61 | 20.75 | 21.38 | 2,577,132 | +0.02(+0.09%) |
Mar 30, 2015 | 21.77 | 22.10 | 21.28 | 21.36 | 3,274,274 | -0.23(-1.04%) |
Mar 27, 2015 | 20.99 | 22.37 | 20.81 | 21.59 | 4,112,618 | +0.66(+3.13%) |
Mar 26, 2015 | 20.81 | 21.36 | 20.58 | 20.93 | 4,047,478 | +0.23(+1.14%) |
Mar 25, 2015 | 20.73 | 21.09 | 20.36 | 20.70 | 5,839,382 | +0.07(+0.34%) |
Mar 24, 2015 | 22.73 | 23.10 | 20.62 | 20.62 | 9,516,630 | -1.87(-8.31%) |
Mar 23, 2015 | 21.05 | 24.27 | 20.99 | 22.50 | 22,726,162 | +1.45(+6.86%) |
Mar 20, 2015 | 19.09 | 21.12 | 18.96 | 21.05 | 12,528,568 | +2.08(+10.96%) |
Mar 19, 2015 | 19.31 | 19.38 | 18.73 | 18.97 | 3,845,696 | -0.41(-2.12%) |
Mar 18, 2015 | 17.89 | 19.64 | 17.41 | 19.38 | 13,528,484 | +2.16(+12.58%) |
Mar 17, 2015 | 17.10 | 17.29 | 16.66 | 17.21 | 2,534,306 | +0.11(+0.67%) |
Mar 16, 2015 | 17.65 | 17.89 | 17.04 | 17.10 | 4,729,990 | -0.88(-4.89%) |
Mar 13, 2015 | 17.57 | 19.18 | 17.39 | 17.98 | 20,249,690 | +1.36(+8.15%) |
Mar 12, 2015 | 16.65 | 16.69 | 16.48 | 16.62 | 3,047,264 | +0.07(+0.45%) |
Mar 11, 2015 | 16.46 | 16.59 | 16.40 | 16.55 | 2,614,818 | +0.04(+0.24%) |
Mar 10, 2015 | 16.48 | 16.62 | 16.23 | 16.51 | 2,695,218 | -0.02(-0.12%) |
Mar 09, 2015 | 16.43 | 16.59 | 16.31 | 16.53 | 3,677,344 | +0.19(+1.13%) |
Mar 06, 2015 | 16.00 | 16.57 | 15.93 | 16.34 | 7,426,820 | +0.45(+2.83%) |
Mar 05, 2015 | 15.65 | 15.96 | 15.25 | 15.89 | 4,456,194 | +0.17(+1.08%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.16 | 15.72 | 3,758,300 | +0.11(+0.67%) |
Mar 03, 2015 | 15.20 | 15.75 | 15.13 | 15.62 | 3,482,558 | +0.40(+2.63%) |
Mar 02, 2015 | 15.45 | 15.80 | 15.19 | 15.22 | 5,886,776 | -0.29(-1.84%) |
Feb 27, 2015 | 17.19 | 17.75 | 15.51 | 15.51 | 21,302,980 | -1.90(-10.94%) |
Feb 26, 2015 | 16.86 | 17.55 | 16.49 | 17.41 | 8,283,986 | +0.58(+3.45%) |
Feb 25, 2015 | 16.45 | 16.85 | 16.32 | 16.83 | 3,781,908 | +0.40(+2.43%) |
Feb 24, 2015 | 17.00 | 17.22 | 16.41 | 16.43 | 3,590,448 | -0.62(-3.64%) |
Feb 23, 2015 | 17.73 | 17.77 | 17.02 | 17.05 | 2,696,778 | -0.65(-3.67%) |
Feb 20, 2015 | 16.91 | 17.75 | 16.91 | 17.70 | 3,201,102 | +0.77(+4.52%) |
Feb 19, 2015 | 16.71 | 17.32 | 16.69 | 16.93 | 2,202,768 | +0.22(+1.35%) |
Feb 18, 2015 | 17.05 | 17.25 | 16.67 | 16.71 | 2,514,638 | -0.59(-3.38%) |
Feb 17, 2015 | 16.48 | 17.45 | 16.25 | 17.30 | 4,636,094 | +0.91(+5.52%) |
Feb 13, 2015 | 16.84 | 16.39 | 16.39 | 16.39 | 4,822,000 | -0.42(-2.50%) |
Feb 12, 2015 | 17.50 | 17.68 | 16.76 | 16.81 | 3,015,388 | -0.60(-3.45%) |
Feb 11, 2015 | 17.24 | 18.32 | 17.10 | 17.41 | 3,128,492 | +0.34(+1.96%) |
Feb 10, 2015 | 17.80 | 17.82 | 16.88 | 17.07 | 3,528,256 | -0.50(-2.84%) |
Feb 09, 2015 | 16.36 | 17.59 | 16.36 | 17.57 | 3,306,148 | +1.21(+7.39%) |
Feb 06, 2015 | 16.46 | 16.70 | 16.23 | 16.36 | 1,734,334 | -0.12(-0.76%) |
Feb 05, 2015 | 16.41 | 16.98 | 16.27 | 16.49 | 3,647,970 | +0.17(+1.07%) |
Feb 04, 2015 | 16.25 | 16.47 | 16.16 | 16.32 | 2,409,066 | +0.02(+0.09%) |
Feb 03, 2015 | 15.99 | 16.57 | 15.89 | 16.30 | 3,098,666 | +0.32(+2.00%) |
Feb 02, 2015 | 15.19 | 15.99 | 15.01 | 15.98 | 3,389,320 | +0.74(+4.86%) |
Jan 30, 2015 | 15.54 | 15.79 | 15.20 | 15.24 | 3,001,212 | -0.38(-2.43%) |
Jan 29, 2015 | 15.38 | 15.65 | 15.25 | 15.62 | 1,890,580 | +0.24(+1.59%) |
Jan 28, 2015 | 15.90 | 15.90 | 15.30 | 15.38 | 2,370,352 | -0.31(-2.01%) |
Jan 27, 2015 | 15.32 | 15.90 | 15.25 | 15.69 | 1,849,842 | +0.16(+1.06%) |
Jan 26, 2015 | 15.48 | 15.72 | 15.14 | 15.53 | 2,303,130 | +0.26(+1.67%) |
Jan 23, 2015 | 15.62 | 16.35 | 15.25 | 15.27 | 5,343,548 | -0.39(-2.52%) |
Jan 22, 2015 | 15.27 | 15.68 | 15.06 | 15.66 | 2,672,354 | +0.53(+3.54%) |
Jan 21, 2015 | 14.84 | 15.35 | 14.79 | 15.13 | 3,965,340 | +0.28(+1.89%) |
Jan 20, 2015 | 15.61 | 15.74 | 14.63 | 14.85 | 4,562,470 | -0.77(-4.93%) |
Jan 16, 2015 | 15.38 | 15.82 | 15.30 | 15.62 | 14,219,674 | +0.23(+1.53%) |
Jan 15, 2015 | 15.62 | 15.90 | 15.38 | 15.38 | 1,529,682 | -0.12(-0.77%) |
Jan 14, 2015 | 15.66 | 15.73 | 15.30 | 15.51 | 2,347,914 | -0.34(-2.15%) |
Jan 13, 2015 | 16.00 | 16.61 | 15.63 | 15.85 | 2,364,896 | -0.52(-3.18%) |
Jan 12, 2015 | 16.52 | 16.83 | 16.25 | 16.36 | 3,212,778 | -0.30(-1.77%) |
Jan 09, 2015 | 17.00 | 17.00 | 15.85 | 16.66 | 5,767,706 | -0.46(-2.72%) |
Jan 08, 2015 | 16.00 | 17.15 | 15.90 | 17.12 | 7,062,348 | +1.27(+7.98%) |
Jan 07, 2015 | 14.94 | 16.12 | 13.80 | 15.86 | 12,824,218 | +0.65(+4.27%) |
Jan 06, 2015 | 16.50 | 16.51 | 14.71 | 15.21 | 13,145,938 | -1.29(-7.82%) |
Jan 05, 2015 | 18.25 | 18.49 | 16.16 | 16.50 | 7,977,850 | -2.29(-12.19%) |
Jan 02, 2015 | 18.91 | 19.09 | 18.55 | 18.79 | 1,882,774 | -0.06(-0.32%) |
Dec 31, 2014 | 19.02 | 18.85 | 18.85 | 18.85 | 2,937,600 | -0.17(-0.89%) |
Dec 30, 2014 | 19.20 | 19.46 | 18.98 | 19.02 | 1,720,016 | -0.24(-1.25%) |
Dec 29, 2014 | 19.30 | 19.60 | 19.07 | 19.26 | 1,950,042 | +0.05(+0.26%) |
Dec 26, 2014 | 19.08 | 19.50 | 18.93 | 19.21 | 1,359,980 | +0.22(+1.16%) |
Dec 24, 2014 | 18.90 | 18.99 | 18.99 | 18.99 | 647,400 | +0.10(+0.53%) |
Dec 23, 2014 | 18.78 | 19.04 | 18.73 | 18.89 | 2,544,832 | +0.15(+0.80%) |
Dec 22, 2014 | 19.07 | 19.08 | 18.62 | 18.74 | 2,119,926 | -0.24(-1.26%) |
Dec 19, 2014 | 18.96 | 19.45 | 18.91 | 18.98 | 4,924,558 | +0.03(+0.16%) |
Dec 18, 2014 | 19.18 | 19.35 | 18.88 | 18.95 | 1,745,078 | +0.08(+0.42%) |
Dec 17, 2014 | 18.68 | 19.08 | 17.73 | 18.87 | 3,879,878 | +0.19(+1.02%) |
Dec 16, 2014 | 18.50 | 19.16 | 18.38 | 18.68 | 3,145,804 | +0.10(+0.54%) |
Dec 15, 2014 | 19.57 | 19.64 | 18.55 | 18.58 | 2,434,482 | -0.82(-4.20%) |
Dec 12, 2014 | 20.10 | 20.36 | 19.34 | 19.39 | 2,592,752 | -0.96(-4.72%) |
Dec 11, 2014 | 20.19 | 20.62 | 20.18 | 20.36 | 1,937,708 | +0.16(+0.77%) |
Dec 10, 2014 | 20.80 | 21.05 | 20.16 | 20.20 | 3,337,908 | -0.77(-3.65%) |
Dec 09, 2014 | 20.75 | 21.30 | 20.58 | 20.96 | 2,708,986 | -0.02(-0.10%) |
Dec 08, 2014 | 21.29 | 21.32 | 20.82 | 20.98 | 2,936,310 | -0.32(-1.50%) |
Dec 05, 2014 | 21.50 | 21.50 | 21.09 | 21.30 | 3,552,156 | -0.12(-0.56%) |
Dec 04, 2014 | 20.91 | 21.43 | 20.88 | 21.43 | 3,206,332 | +0.39(+1.83%) |
Dec 03, 2014 | 21.18 | 21.34 | 20.89 | 21.04 | 3,108,730 | -0.15(-0.71%) |
Dec 02, 2014 | 20.86 | 21.57 | 20.82 | 21.19 | 3,409,996 | +0.34(+1.61%) |
Dec 01, 2014 | 21.30 | 21.45 | 20.80 | 20.86 | 4,916,656 | -0.77(-3.56%) |
Nov 28, 2014 | 21.71 | 21.84 | 21.50 | 21.62 | 3,609,626 | -0.07(-0.32%) |
Nov 26, 2014 | 21.00 | 21.70 | 21.70 | 21.70 | 7,444,400 | +0.70(+3.33%) |
Nov 25, 2014 | 20.54 | 21.08 | 20.54 | 21.00 | 5,655,490 | +0.46(+2.24%) |
Nov 24, 2014 | 20.43 | 20.68 | 20.00 | 20.54 | 3,297,062 | +0.11(+0.54%) |
Nov 21, 2014 | 20.00 | 20.90 | 20.00 | 20.43 | 5,058,298 | +0.46(+2.28%) |
Nov 20, 2014 | 19.23 | 19.98 | 19.17 | 19.97 | 5,323,054 | +0.64(+3.31%) |
Nov 19, 2014 | 19.27 | 19.55 | 19.05 | 19.33 | 3,590,974 | +0.17(+0.89%) |
Nov 18, 2014 | 19.20 | 19.29 | 19.00 | 19.16 | 3,727,380 | -0.09(-0.47%) |
Nov 17, 2014 | 19.25 | 19.35 | 19.05 | 19.25 | 4,268,368 | +0.00(+0.00%) |
Nov 14, 2014 | 18.59 | 19.38 | 18.52 | 19.25 | 6,831,658 | +0.32(+1.72%) |
Nov 13, 2014 | 18.86 | 19.04 | 18.80 | 18.93 | 3,202,494 | +0.02(+0.11%) |
Nov 12, 2014 | 18.75 | 19.10 | 18.48 | 18.91 | 5,730,414 | +0.13(+0.69%) |
Nov 11, 2014 | 19.11 | 19.24 | 18.61 | 18.77 | 4,286,268 | -0.30(-1.55%) |
Nov 10, 2014 | 18.75 | 19.20 | 18.75 | 19.07 | 5,239,746 | +0.32(+1.71%) |
Nov 07, 2014 | 20.00 | 20.14 | 18.67 | 18.75 | 11,581,144 | -1.25(-6.23%) |
Nov 06, 2014 | 20.02 | 20.43 | 19.72 | 20.00 | 8,030,686 | +0.11(+0.53%) |
Nov 05, 2014 | 22.00 | 22.13 | 19.80 | 19.89 | 16,406,754 | -2.24(-10.12%) |
Nov 04, 2014 | 23.96 | 24.35 | 22.01 | 22.13 | 25,748,566 | -5.82(-20.82%) |