Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.95 | 26.00 | 24.54 | 25.77 | 222,899 | +0.14(+0.55%) |
Oct 29, 2015 | 26.47 | 27.83 | 25.51 | 25.63 | 233,885 | -1.09(-4.08%) |
Oct 28, 2015 | 24.50 | 26.80 | 24.03 | 26.72 | 915,570 | +2.42(+9.96%) |
Oct 27, 2015 | 23.91 | 24.75 | 23.68 | 24.30 | 323,476 | +0.42(+1.76%) |
Oct 26, 2015 | 24.12 | 24.64 | 23.25 | 23.88 | 427,214 | -0.27(-1.12%) |
Oct 23, 2015 | 24.68 | 25.08 | 23.81 | 24.15 | 408,346 | -0.28(-1.15%) |
Oct 22, 2015 | 24.71 | 25.95 | 23.91 | 24.43 | 565,045 | -0.56(-2.24%) |
Oct 21, 2015 | 28.28 | 28.44 | 24.52 | 24.99 | 545,838 | -3.06(-10.91%) |
Oct 20, 2015 | 30.35 | 30.35 | 27.52 | 28.05 | 528,367 | -1.88(-6.28%) |
Oct 19, 2015 | 29.45 | 30.99 | 28.47 | 29.93 | 306,053 | +0.47(+1.60%) |
Oct 16, 2015 | 29.50 | 31.23 | 28.93 | 29.46 | 309,381 | +0.08(+0.27%) |
Oct 15, 2015 | 28.85 | 29.66 | 27.20 | 29.38 | 815,395 | +0.11(+0.38%) |
Oct 14, 2015 | 31.89 | 33.16 | 28.31 | 29.27 | 413,892 | -2.21(-7.02%) |
Oct 13, 2015 | 36.19 | 36.19 | 31.33 | 31.48 | 285,357 | -1.55(-4.69%) |
Oct 12, 2015 | 32.48 | 33.49 | 31.69 | 33.03 | 334,947 | +0.75(+2.32%) |
Oct 09, 2015 | 32.90 | 33.76 | 31.66 | 32.28 | 182,729 | +0.20(+0.62%) |
Oct 08, 2015 | 35.79 | 35.95 | 31.61 | 32.08 | 414,255 | -4.24(-11.67%) |
Oct 07, 2015 | 33.54 | 36.43 | 31.84 | 36.32 | 387,906 | +3.46(+10.53%) |
Oct 06, 2015 | 32.76 | 33.13 | 29.81 | 32.86 | 515,488 | -0.57(-1.71%) |
Oct 05, 2015 | 34.33 | 36.34 | 32.21 | 33.43 | 221,615 | -0.75(-2.19%) |
Oct 02, 2015 | 29.67 | 34.52 | 28.87 | 34.18 | 484,010 | +4.21(+14.05%) |
Oct 01, 2015 | 31.13 | 31.13 | 28.84 | 29.97 | 737,129 | -1.47(-4.68%) |
Sep 30, 2015 | 33.50 | 34.34 | 30.49 | 31.44 | 493,952 | -1.65(-4.99%) |
Sep 29, 2015 | 35.01 | 37.72 | 32.86 | 33.09 | 474,986 | -2.39(-6.74%) |
Sep 28, 2015 | 39.93 | 40.19 | 34.54 | 35.48 | 366,664 | -4.61(-11.50%) |
Sep 25, 2015 | 44.74 | 45.80 | 39.01 | 40.09 | 371,443 | -3.39(-7.80%) |
Sep 24, 2015 | 43.17 | 45.42 | 41.74 | 43.48 | 224,382 | +0.43(+1.00%) |
Sep 23, 2015 | 43.10 | 44.65 | 42.37 | 43.05 | 173,427 | -0.17(-0.39%) |
Sep 22, 2015 | 44.78 | 45.91 | 42.57 | 43.22 | 281,999 | -2.40(-5.26%) |
Sep 21, 2015 | 49.37 | 49.37 | 44.32 | 45.62 | 520,377 | -3.35(-6.84%) |
Sep 18, 2015 | 48.30 | 49.48 | 47.02 | 48.97 | 1,053,799 | -0.14(-0.29%) |
Sep 17, 2015 | 44.88 | 49.94 | 44.71 | 49.11 | 249,630 | +4.10(+9.11%) |
Sep 16, 2015 | 45.64 | 45.79 | 43.88 | 45.01 | 149,914 | -0.37(-0.82%) |
Sep 15, 2015 | 44.56 | 45.88 | 43.52 | 45.38 | 254,845 | +0.80(+1.79%) |
Sep 14, 2015 | 47.45 | 47.74 | 44.02 | 44.58 | 328,046 | -2.79(-5.89%) |
Sep 11, 2015 | 46.54 | 48.03 | 44.96 | 47.37 | 184,280 | +0.56(+1.20%) |
Sep 10, 2015 | 43.89 | 47.00 | 43.06 | 46.81 | 196,339 | +2.44(+5.50%) |
Sep 09, 2015 | 44.93 | 46.19 | 44.02 | 44.37 | 325,634 | +0.61(+1.39%) |
Sep 08, 2015 | 44.47 | 44.74 | 41.99 | 43.76 | 223,046 | +1.65(+3.92%) |
Sep 04, 2015 | 41.97 | 42.11 | 42.11 | 42.11 | 108,500 | -0.48(-1.13%) |
Sep 03, 2015 | 43.15 | 44.04 | 41.02 | 42.59 | 259,006 | -0.56(-1.30%) |
Sep 02, 2015 | 40.94 | 43.48 | 39.09 | 43.15 | 344,544 | +4.13(+10.58%) |
Sep 01, 2015 | 39.71 | 40.35 | 37.80 | 39.02 | 171,371 | -1.51(-3.73%) |
Aug 31, 2015 | 40.25 | 44.90 | 40.25 | 40.53 | 309,889 | +0.31(+0.77%) |
Aug 28, 2015 | 39.73 | 40.72 | 38.83 | 40.22 | 146,758 | +0.25(+0.63%) |
Aug 27, 2015 | 40.57 | 40.89 | 37.75 | 39.97 | 272,131 | +0.52(+1.32%) |
Aug 26, 2015 | 41.04 | 41.45 | 38.05 | 39.45 | 173,061 | -0.57(-1.42%) |
Aug 25, 2015 | 39.94 | 40.82 | 38.44 | 40.02 | 239,141 | +1.73(+4.52%) |
Aug 24, 2015 | 39.57 | 42.57 | 37.86 | 38.29 | 389,519 | -3.72(-8.86%) |
Aug 21, 2015 | 42.00 | 42.89 | 41.00 | 42.01 | 276,840 | -0.79(-1.85%) |
Aug 20, 2015 | 46.44 | 46.64 | 42.25 | 42.80 | 194,419 | -4.27(-9.07%) |
Aug 19, 2015 | 48.83 | 49.49 | 47.02 | 47.07 | 189,775 | -2.45(-4.95%) |
Aug 18, 2015 | 50.59 | 50.97 | 48.54 | 49.52 | 252,769 | -0.54(-1.08%) |
Aug 17, 2015 | 46.19 | 50.21 | 45.40 | 50.06 | 184,979 | +2.88(+6.10%) |
Aug 14, 2015 | 47.85 | 49.43 | 46.42 | 47.18 | 173,937 | -0.62(-1.30%) |
Aug 13, 2015 | 51.26 | 51.30 | 46.72 | 47.80 | 278,248 | -3.82(-7.40%) |
Aug 12, 2015 | 48.21 | 51.79 | 47.41 | 51.62 | 254,817 | +2.30(+4.66%) |
Aug 11, 2015 | 50.03 | 52.12 | 49.08 | 49.32 | 280,176 | -0.70(-1.40%) |
Aug 10, 2015 | 49.51 | 51.98 | 49.51 | 50.02 | 242,378 | -1.76(-3.40%) |
Aug 07, 2015 | 55.46 | 55.51 | 50.02 | 51.78 | 336,666 | -4.20(-7.50%) |
Aug 06, 2015 | 59.41 | 59.41 | 53.12 | 55.98 | 352,161 | -2.44(-4.18%) |
Aug 05, 2015 | 57.23 | 59.12 | 57.20 | 58.42 | 172,921 | +1.46(+2.56%) |
Aug 04, 2015 | 57.56 | 58.00 | 54.96 | 56.96 | 164,283 | -0.02(-0.04%) |
Aug 03, 2015 | 56.23 | 58.60 | 54.57 | 56.98 | 204,654 | +0.84(+1.50%) |
Jul 31, 2015 | 55.43 | 58.24 | 54.70 | 56.14 | 437,521 | +0.52(+0.93%) |
Jul 30, 2015 | 58.38 | 59.02 | 55.43 | 55.62 | 259,466 | -3.21(-5.46%) |
Jul 29, 2015 | 59.85 | 61.05 | 57.58 | 58.83 | 459,656 | -0.90(-1.51%) |
Jul 28, 2015 | 58.53 | 61.46 | 57.19 | 59.73 | 199,652 | +1.84(+3.18%) |
Jul 27, 2015 | 55.40 | 58.29 | 54.42 | 57.89 | 230,953 | +1.91(+3.41%) |
Jul 24, 2015 | 58.88 | 59.23 | 55.22 | 55.98 | 196,842 | -3.35(-5.65%) |
Jul 23, 2015 | 59.57 | 61.41 | 59.15 | 59.33 | 160,312 | -0.64(-1.07%) |
Jul 22, 2015 | 58.48 | 61.14 | 57.51 | 59.97 | 239,902 | +0.52(+0.87%) |
Jul 21, 2015 | 56.09 | 60.49 | 56.09 | 59.45 | 430,147 | +3.15(+5.60%) |
Jul 20, 2015 | 59.70 | 61.18 | 55.98 | 56.30 | 396,032 | -3.62(-6.04%) |
Jul 17, 2015 | 61.33 | 63.14 | 59.02 | 59.92 | 355,042 | -1.39(-2.27%) |
Jul 16, 2015 | 63.71 | 64.98 | 60.08 | 61.31 | 309,530 | -0.85(-1.37%) |
Jul 15, 2015 | 63.56 | 65.25 | 61.21 | 62.16 | 486,244 | -0.95(-1.51%) |
Jul 14, 2015 | 61.97 | 65.56 | 60.89 | 63.11 | 689,244 | +1.08(+1.74%) |
Jul 13, 2015 | 55.16 | 62.42 | 54.27 | 62.03 | 722,878 | +7.86(+14.51%) |
Jul 10, 2015 | 52.99 | 54.48 | 51.15 | 54.17 | 1,951,328 | +0.76(+1.42%) |
Jul 09, 2015 | 49.49 | 55.54 | 49.34 | 53.41 | 410,781 | +4.58(+9.38%) |
Jul 08, 2015 | 45.53 | 50.19 | 44.83 | 48.83 | 308,593 | +2.51(+5.42%) |
Jul 07, 2015 | 47.63 | 47.63 | 44.92 | 46.32 | 184,126 | -0.92(-1.95%) |
Jul 06, 2015 | 44.57 | 47.29 | 43.57 | 47.24 | 233,860 | +1.74(+3.82%) |
Jul 02, 2015 | 46.21 | 45.50 | 45.50 | 45.50 | 226,900 | +0.17(+0.38%) |
Jul 01, 2015 | 53.34 | 53.87 | 45.01 | 45.33 | 699,181 | -7.43(-14.08%) |
Jun 30, 2015 | 51.35 | 53.98 | 51.32 | 52.76 | 286,280 | +1.21(+2.35%) |
Jun 29, 2015 | 50.67 | 53.07 | 49.20 | 51.55 | 290,562 | -1.07(-2.03%) |
Jun 26, 2015 | 52.57 | 53.72 | 51.20 | 52.62 | 1,311,217 | -0.01(-0.02%) |
Jun 25, 2015 | 52.18 | 53.59 | 51.25 | 52.63 | 188,740 | +0.54(+1.04%) |
Jun 24, 2015 | 53.51 | 53.51 | 51.72 | 52.09 | 246,583 | -2.03(-3.75%) |
Jun 23, 2015 | 54.48 | 54.90 | 53.12 | 54.12 | 267,298 | -0.08(-0.15%) |
Jun 22, 2015 | 54.87 | 56.23 | 54.03 | 54.20 | 255,053 | +0.13(+0.24%) |
Jun 19, 2015 | 52.84 | 54.90 | 52.02 | 54.07 | 379,104 | +1.53(+2.91%) |
Jun 18, 2015 | 55.89 | 59.50 | 52.16 | 52.54 | 397,587 | -3.28(-5.88%) |
Jun 17, 2015 | 52.54 | 56.28 | 52.02 | 55.82 | 255,953 | +3.75(+7.20%) |
Jun 16, 2015 | 56.00 | 58.80 | 51.00 | 52.07 | 552,919 | -4.12(-7.33%) |
Jun 15, 2015 | 48.99 | 56.84 | 44.55 | 56.19 | 699,751 | +8.19(+17.06%) |
Jun 12, 2015 | 43.15 | 48.04 | 42.90 | 48.00 | 293,366 | +3.85(+8.72%) |
Jun 11, 2015 | 44.87 | 45.07 | 43.45 | 44.15 | 66,569 | -0.34(-0.76%) |
Jun 10, 2015 | 44.15 | 45.17 | 43.08 | 44.49 | 127,973 | +0.34(+0.77%) |
Jun 09, 2015 | 44.56 | 44.69 | 42.05 | 44.15 | 225,479 | -0.57(-1.27%) |
Jun 08, 2015 | 45.47 | 46.89 | 43.70 | 44.72 | 132,233 | -0.50(-1.11%) |
Jun 05, 2015 | 43.30 | 45.37 | 42.27 | 45.22 | 208,858 | +2.02(+4.68%) |
Jun 04, 2015 | 41.15 | 43.58 | 40.60 | 43.20 | 254,027 | +2.31(+5.65%) |
Jun 03, 2015 | 41.30 | 41.30 | 39.22 | 40.89 | 225,599 | -0.53(-1.28%) |
Jun 02, 2015 | 41.30 | 43.19 | 40.36 | 41.42 | 337,715 | +0.79(+1.94%) |
Jun 01, 2015 | 42.55 | 42.55 | 40.42 | 40.63 | 229,638 | -1.73(-4.08%) |
May 29, 2015 | 39.84 | 43.42 | 39.19 | 42.36 | 422,365 | +2.58(+6.49%) |
May 28, 2015 | 39.16 | 39.84 | 39.02 | 39.78 | 155,301 | +0.21(+0.53%) |
May 27, 2015 | 38.68 | 39.71 | 38.24 | 39.57 | 192,503 | +1.03(+2.67%) |
May 26, 2015 | 38.07 | 39.21 | 37.54 | 38.54 | 90,899 | +0.81(+2.15%) |
May 22, 2015 | 37.17 | 37.73 | 37.73 | 37.73 | 177,100 | +0.40(+1.07%) |
May 21, 2015 | 39.40 | 39.49 | 36.71 | 37.33 | 119,426 | -2.07(-5.25%) |
May 20, 2015 | 38.16 | 39.53 | 38.00 | 39.40 | 101,070 | +1.41(+3.71%) |
May 19, 2015 | 38.51 | 39.00 | 36.00 | 37.99 | 269,667 | -1.57(-3.97%) |
May 18, 2015 | 37.30 | 39.89 | 37.19 | 39.56 | 186,598 | +2.26(+6.06%) |
May 15, 2015 | 37.50 | 38.38 | 37.03 | 37.30 | 126,934 | -0.28(-0.75%) |
May 14, 2015 | 38.17 | 39.30 | 37.02 | 37.58 | 293,970 | -0.86(-2.24%) |
May 13, 2015 | 38.83 | 39.05 | 37.20 | 38.44 | 234,966 | -1.80(-4.47%) |
May 12, 2015 | 37.24 | 40.33 | 37.05 | 40.24 | 175,370 | +2.54(+6.74%) |
May 11, 2015 | 37.40 | 37.40 | 37.02 | 37.70 | 126,856 | +0.33(+0.88%) |
May 08, 2015 | 37.31 | 39.50 | 36.50 | 37.37 | 247,831 | +0.70(+1.91%) |
May 07, 2015 | 38.24 | 38.64 | 36.51 | 36.67 | 195,925 | -1.36(-3.58%) |
May 06, 2015 | 39.07 | 39.95 | 38.00 | 38.03 | 108,296 | -1.05(-2.69%) |
May 05, 2015 | 40.89 | 42.16 | 38.25 | 39.08 | 261,244 | -2.13(-5.17%) |
May 04, 2015 | 40.38 | 41.45 | 39.61 | 41.21 | 213,671 | +0.76(+1.88%) |
May 01, 2015 | 41.82 | 43.49 | 39.02 | 40.45 | 264,098 | -1.00(-2.41%) |
Apr 30, 2015 | 45.64 | 45.83 | 40.71 | 41.45 | 237,733 | -4.78(-10.34%) |
Apr 29, 2015 | 46.87 | 49.83 | 46.02 | 46.23 | 164,159 | -0.79(-1.68%) |
Apr 28, 2015 | 48.07 | 49.61 | 42.67 | 47.02 | 397,224 | -1.27(-2.63%) |
Apr 27, 2015 | 59.79 | 60.97 | 48.26 | 48.29 | 341,495 | -11.60(-19.37%) |
Apr 24, 2015 | 63.85 | 64.35 | 59.58 | 59.89 | 274,478 | -4.13(-6.45%) |
Apr 23, 2015 | 64.00 | 64.17 | 61.11 | 64.02 | 331,892 | +0.23(+0.36%) |
Apr 22, 2015 | 56.71 | 64.13 | 56.15 | 63.79 | 370,981 | +7.64(+13.61%) |
Apr 21, 2015 | 54.16 | 56.33 | 53.35 | 56.15 | 172,751 | +2.54(+4.74%) |
Apr 20, 2015 | 53.21 | 54.96 | 50.08 | 53.61 | 169,665 | +1.37(+2.62%) |
Apr 17, 2015 | 52.72 | 53.48 | 50.95 | 52.24 | 88,921 | -1.04(-1.95%) |
Apr 16, 2015 | 48.02 | 53.48 | 47.66 | 53.28 | 176,006 | +5.53(+11.58%) |
Apr 15, 2015 | 47.87 | 49.23 | 47.56 | 47.75 | 102,156 | -0.03(-0.06%) |
Apr 14, 2015 | 47.71 | 48.48 | 46.69 | 47.78 | 139,068 | -0.10(-0.21%) |
Apr 13, 2015 | 47.51 | 49.38 | 47.35 | 47.88 | 144,923 | +0.39(+0.82%) |
Apr 10, 2015 | 47.19 | 48.72 | 46.19 | 47.49 | 98,094 | +0.60(+1.28%) |
Apr 09, 2015 | 46.33 | 48.63 | 44.46 | 46.89 | 142,908 | +0.94(+2.05%) |
Apr 08, 2015 | 42.76 | 46.27 | 42.45 | 45.95 | 137,541 | +3.39(+7.97%) |
Apr 07, 2015 | 41.16 | 43.87 | 40.24 | 42.56 | 100,237 | +0.89(+2.14%) |
Apr 06, 2015 | 43.12 | 44.98 | 41.36 | 41.67 | 134,203 | -1.51(-3.50%) |
Apr 02, 2015 | 40.18 | 43.18 | 43.18 | 43.18 | 225,400 | +3.00(+7.47%) |
Apr 01, 2015 | 41.67 | 42.35 | 38.62 | 40.18 | 226,432 | -1.39(-3.34%) |
Mar 31, 2015 | 42.86 | 43.66 | 40.59 | 41.57 | 237,498 | -1.33(-3.10%) |
Mar 30, 2015 | 37.10 | 42.98 | 37.10 | 42.90 | 192,379 | +6.30(+17.21%) |
Mar 27, 2015 | 34.72 | 37.35 | 34.32 | 36.60 | 70,028 | +1.70(+4.87%) |
Mar 26, 2015 | 35.85 | 36.06 | 32.70 | 34.90 | 102,488 | -1.35(-3.72%) |
Mar 25, 2015 | 38.67 | 39.05 | 32.52 | 36.25 | 1,121,161 | -2.69(-6.91%) |
Mar 24, 2015 | 38.96 | 41.74 | 38.01 | 38.94 | 105,720 | -0.02(-0.05%) |
Mar 23, 2015 | 39.00 | 39.96 | 35.50 | 38.96 | 145,260 | +0.18(+0.46%) |
Mar 20, 2015 | 36.18 | 39.94 | 36.18 | 38.78 | 174,749 | +2.89(+8.05%) |
Mar 19, 2015 | 31.77 | 36.03 | 31.52 | 35.89 | 128,717 | +4.10(+12.90%) |
Mar 18, 2015 | 33.06 | 33.30 | 31.41 | 31.79 | 123,963 | -1.55(-4.65%) |
Mar 17, 2015 | 33.00 | 34.28 | 32.93 | 33.34 | 111,047 | +0.24(+0.73%) |
Mar 16, 2015 | 31.72 | 34.05 | 31.72 | 33.10 | 302,779 | +1.68(+5.35%) |
Mar 13, 2015 | 32.98 | 32.98 | 29.41 | 31.42 | 140,290 | -1.70(-5.13%) |
Mar 12, 2015 | 32.32 | 35.41 | 32.32 | 33.12 | 103,290 | +1.37(+4.31%) |
Mar 11, 2015 | 30.29 | 32.85 | 29.31 | 31.75 | 59,757 | +1.68(+5.59%) |
Mar 10, 2015 | 29.75 | 30.98 | 29.07 | 30.07 | 113,234 | +0.32(+1.08%) |
Mar 09, 2015 | 28.54 | 29.82 | 26.83 | 29.75 | 76,782 | +1.44(+5.09%) |
Mar 06, 2015 | 28.47 | 29.89 | 27.46 | 28.31 | 82,191 | -0.44(-1.53%) |
Mar 05, 2015 | 26.75 | 30.40 | 25.54 | 28.75 | 299,403 | +2.20(+8.29%) |
Mar 04, 2015 | 22.05 | 26.77 | 21.15 | 26.55 | 241,472 | +4.53(+20.57%) |
Mar 03, 2015 | 20.68 | 22.11 | 20.27 | 22.02 | 98,108 | +1.54(+7.52%) |
Mar 02, 2015 | 20.20 | 21.14 | 19.80 | 20.48 | 154,500 | +0.92(+4.70%) |
Feb 27, 2015 | 20.65 | 20.70 | 19.10 | 19.56 | 329,242 | -1.40(-6.68%) |
Feb 26, 2015 | 20.89 | 21.67 | 19.66 | 20.96 | 106,050 | +0.17(+0.82%) |
Feb 25, 2015 | 21.46 | 21.49 | 20.05 | 20.79 | 187,591 | -0.67(-3.12%) |
Feb 24, 2015 | 22.75 | 22.75 | 21.00 | 21.46 | 107,783 | -1.41(-6.17%) |
Feb 23, 2015 | 21.28 | 23.25 | 21.28 | 22.87 | 107,786 | +1.55(+7.27%) |
Feb 20, 2015 | 21.78 | 22.64 | 21.01 | 21.32 | 127,225 | -0.34(-1.57%) |
Feb 19, 2015 | 20.50 | 21.77 | 20.00 | 21.66 | 166,086 | +1.58(+7.87%) |
Feb 18, 2015 | 19.00 | 20.18 | 18.90 | 20.08 | 115,118 | +1.18(+6.24%) |
Feb 17, 2015 | 18.19 | 18.95 | 18.16 | 18.90 | 168,228 | +0.90(+5.00%) |
Feb 13, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 136,900 | -0.10(-0.55%) |
Feb 12, 2015 | 18.63 | 18.85 | 17.25 | 18.10 | 1,284,883 | -0.45(-2.43%) |
Feb 11, 2015 | 18.99 | 18.99 | 17.49 | 18.55 | 68,553 | -0.59(-3.08%) |
Feb 10, 2015 | 17.36 | 19.29 | 17.20 | 19.14 | 74,433 | +0.84(+4.59%) |
Feb 09, 2015 | 19.29 | 19.53 | 18.28 | 18.30 | 19,685 | -0.98(-5.08%) |
Feb 06, 2015 | 19.27 | 19.74 | 18.56 | 19.28 | 28,903 | +0.01(+0.05%) |
Feb 05, 2015 | 20.84 | 20.95 | 19.11 | 19.27 | 61,478 | -1.71(-8.15%) |
Feb 04, 2015 | 22.85 | 24.74 | 20.81 | 20.98 | 36,062 | -2.05(-8.90%) |
Feb 03, 2015 | 23.53 | 23.86 | 22.29 | 23.03 | 23,189 | -0.43(-1.83%) |
Feb 02, 2015 | 24.43 | 24.60 | 23.32 | 23.46 | 18,669 | -0.90(-3.69%) |
Jan 30, 2015 | 24.07 | 25.04 | 23.36 | 24.36 | 44,852 | -0.09(-0.37%) |
Jan 29, 2015 | 22.75 | 24.53 | 22.59 | 24.45 | 53,112 | +1.70(+7.47%) |
Jan 28, 2015 | 24.62 | 24.62 | 22.54 | 22.75 | 49,430 | -1.89(-7.67%) |
Jan 27, 2015 | 25.00 | 25.20 | 23.96 | 24.64 | 57,153 | +0.81(+3.40%) |
Jan 26, 2015 | 23.20 | 25.00 | 23.20 | 23.83 | 35,649 | +0.69(+2.98%) |
Jan 23, 2015 | 23.75 | 25.00 | 23.03 | 23.14 | 18,929 | -0.46(-1.95%) |
Jan 22, 2015 | 23.33 | 24.55 | 23.20 | 23.60 | 53,483 | +0.22(+0.94%) |
Jan 21, 2015 | 23.62 | 24.18 | 23.13 | 23.38 | 89,358 | -0.46(-1.93%) |
Jan 20, 2015 | 24.74 | 24.87 | 23.08 | 23.84 | 52,495 | -1.31(-5.21%) |
Jan 16, 2015 | 24.57 | 25.85 | 24.57 | 25.15 | 49,337 | +0.46(+1.86%) |
Jan 15, 2015 | 26.73 | 26.73 | 24.50 | 24.69 | 65,402 | -2.04(-7.63%) |
Jan 14, 2015 | 25.37 | 27.26 | 25.36 | 26.73 | 41,157 | +1.01(+3.93%) |
Jan 13, 2015 | 27.70 | 27.70 | 25.36 | 25.72 | 119,778 | -1.74(-6.34%) |
Jan 12, 2015 | 25.33 | 27.80 | 25.33 | 27.46 | 94,319 | +2.09(+8.24%) |
Jan 09, 2015 | 26.64 | 26.82 | 25.25 | 25.37 | 60,230 | -0.74(-2.83%) |
Jan 08, 2015 | 26.36 | 27.13 | 25.80 | 26.11 | 167,828 | +0.11(+0.42%) |
Jan 07, 2015 | 26.62 | 27.51 | 25.96 | 26.00 | 117,071 | +0.11(+0.42%) |
Jan 06, 2015 | 27.88 | 28.27 | 25.51 | 25.89 | 97,116 | -1.89(-6.80%) |
Jan 05, 2015 | 27.30 | 27.85 | 25.98 | 27.78 | 106,769 | +1.08(+4.04%) |
Jan 02, 2015 | 26.70 | 26.70 | 26.25 | 26.70 | 58,720 | -0.05(-0.19%) |
Dec 31, 2014 | 26.65 | 26.75 | 26.75 | 26.75 | 81,300 | -0.51(-1.87%) |
Dec 30, 2014 | 28.27 | 28.89 | 26.56 | 27.26 | 58,886 | +0.17(+0.63%) |
Dec 29, 2014 | 27.51 | 28.30 | 26.55 | 27.09 | 49,656 | -0.62(-2.24%) |
Dec 26, 2014 | 28.26 | 29.13 | 26.44 | 27.71 | 40,828 | -0.29(-1.04%) |
Dec 24, 2014 | 27.36 | 28.00 | 28.00 | 28.00 | 8,500 | +0.41(+1.49%) |
Dec 23, 2014 | 26.88 | 28.63 | 25.71 | 27.59 | 110,840 | +0.27(+0.99%) |
Dec 22, 2014 | 27.81 | 28.15 | 26.34 | 27.32 | 50,203 | -0.53(-1.90%) |
Dec 19, 2014 | 27.88 | 31.05 | 27.06 | 27.85 | 908,172 | -0.10(-0.36%) |
Dec 18, 2014 | 30.15 | 33.50 | 27.01 | 27.95 | 202,197 | -2.17(-7.20%) |
Dec 17, 2014 | 23.55 | 30.59 | 23.03 | 30.12 | 155,671 | +5.77(+23.70%) |
Dec 16, 2014 | 22.95 | 25.50 | 22.52 | 24.35 | 62,275 | +1.85(+8.22%) |
Dec 15, 2014 | 25.88 | 28.03 | 21.34 | 22.50 | 99,514 | -2.99(-11.73%) |
Dec 12, 2014 | 27.14 | 29.19 | 25.05 | 25.49 | 94,580 | -2.11(-7.64%) |
Dec 11, 2014 | 30.72 | 31.91 | 27.58 | 27.60 | 64,955 | -3.43(-11.05%) |
Dec 10, 2014 | 28.51 | 32.10 | 28.51 | 31.03 | 77,137 | +2.89(+10.27%) |
Dec 09, 2014 | 28.51 | 29.50 | 27.14 | 28.14 | 89,513 | -2.34(-7.68%) |
Dec 08, 2014 | 32.10 | 34.63 | 29.92 | 30.48 | 72,402 | +0.00(+0.00%) |
Dec 05, 2014 | 30.97 | 33.23 | 29.66 | 30.48 | 39,030 | -1.03(-3.27%) |
Dec 04, 2014 | 31.75 | 34.99 | 31.05 | 31.51 | 39,709 | +1.03(+3.38%) |
Dec 03, 2014 | 32.25 | 35.45 | 29.45 | 30.48 | 84,571 | -1.32(-4.15%) |
Dec 02, 2014 | 26.52 | 33.96 | 26.52 | 31.80 | 111,731 | +5.14(+19.28%) |
Dec 01, 2014 | 26.93 | 27.30 | 24.65 | 26.66 | 72,670 | -0.34(-1.26%) |
Nov 28, 2014 | 27.31 | 27.31 | 26.56 | 27.00 | 17,389 | +0.01(+0.04%) |
Nov 26, 2014 | 25.11 | 26.99 | 26.99 | 26.99 | 51,400 | +1.10(+4.25%) |
Nov 25, 2014 | 27.00 | 27.54 | 23.66 | 25.89 | 99,580 | -1.17(-4.32%) |
Nov 24, 2014 | 26.58 | 27.99 | 26.58 | 27.06 | 78,657 | +0.19(+0.71%) |
Nov 21, 2014 | 26.40 | 27.00 | 25.55 | 26.87 | 27,665 | +0.79(+3.03%) |
Nov 20, 2014 | 27.49 | 27.49 | 25.55 | 26.08 | 38,360 | -0.92(-3.41%) |
Nov 19, 2014 | 26.84 | 27.45 | 25.01 | 27.00 | 44,018 | +0.65(+2.47%) |
Nov 18, 2014 | 26.16 | 27.43 | 25.01 | 26.35 | 34,498 | -0.32(-1.20%) |
Nov 17, 2014 | 22.48 | 27.48 | 19.81 | 26.67 | 111,762 | +3.50(+15.11%) |
Nov 14, 2014 | 23.11 | 23.96 | 22.54 | 23.17 | 39,989 | +0.18(+0.78%) |
Nov 13, 2014 | 22.89 | 24.54 | 22.51 | 22.99 | 50,182 | +0.44(+1.95%) |
Nov 12, 2014 | 29.89 | 29.89 | 19.86 | 22.55 | 140,431 | -4.66(-17.13%) |
Nov 11, 2014 | 28.89 | 29.48 | 26.75 | 27.21 | 97,672 | +0.79(+2.99%) |
Nov 10, 2014 | 27.61 | 29.51 | 25.10 | 26.42 | 77,757 | -2.33(-8.10%) |
Nov 07, 2014 | 24.75 | 29.36 | 24.75 | 28.75 | 66,542 | +3.95(+15.93%) |
Nov 06, 2014 | 25.00 | 26.78 | 24.80 | 24.80 | 31,411 | -0.11(-0.44%) |
Nov 05, 2014 | 24.28 | 27.50 | 24.01 | 24.91 | 58,765 | +0.96(+4.01%) |
Nov 04, 2014 | 24.22 | 27.40 | 23.25 | 23.95 | 106,132 | +0.02(+0.08%) |