Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.84 | 17.10 | 16.63 | 16.74 | 152,065 | -0.01(-0.06%) |
Nov 27, 2015 | 16.61 | 16.99 | 16.61 | 16.75 | 42,800 | +0.13(+0.78%) |
Nov 25, 2015 | 15.76 | 16.62 | 16.62 | 16.62 | 115,300 | +0.92(+5.86%) |
Nov 24, 2015 | 15.46 | 15.79 | 15.46 | 15.70 | 70,348 | +0.19(+1.23%) |
Nov 23, 2015 | 15.47 | 15.71 | 15.40 | 15.51 | 62,736 | -0.08(-0.51%) |
Nov 20, 2015 | 15.78 | 15.94 | 15.50 | 15.59 | 61,148 | -0.09(-0.57%) |
Nov 19, 2015 | 16.06 | 16.17 | 15.62 | 15.68 | 46,043 | -0.41(-2.55%) |
Nov 18, 2015 | 16.20 | 16.43 | 16.06 | 16.09 | 63,534 | -0.12(-0.74%) |
Nov 17, 2015 | 16.26 | 16.39 | 16.00 | 16.21 | 82,459 | -0.08(-0.49%) |
Nov 16, 2015 | 16.27 | 16.63 | 16.00 | 16.29 | 70,830 | +0.16(+0.99%) |
Nov 13, 2015 | 16.25 | 16.86 | 16.00 | 16.13 | 130,583 | -0.15(-0.92%) |
Nov 12, 2015 | 17.50 | 17.50 | 16.06 | 16.28 | 92,137 | -1.37(-7.76%) |
Nov 11, 2015 | 19.26 | 19.26 | 17.58 | 17.65 | 76,700 | -1.63(-8.45%) |
Nov 10, 2015 | 20.07 | 20.07 | 19.15 | 19.28 | 75,894 | -0.95(-4.70%) |
Nov 09, 2015 | 21.02 | 21.04 | 19.88 | 20.23 | 43,794 | -0.94(-4.44%) |
Nov 06, 2015 | 18.30 | 21.27 | 18.25 | 21.17 | 89,108 | +3.01(+16.57%) |
Nov 05, 2015 | 20.01 | 20.87 | 17.57 | 18.16 | 99,915 | -5.12(-21.99%) |
Nov 04, 2015 | 22.84 | 23.33 | 22.52 | 23.28 | 48,775 | +0.74(+3.28%) |
Nov 03, 2015 | 22.48 | 22.69 | 21.82 | 22.54 | 40,181 | +0.09(+0.40%) |
Nov 02, 2015 | 21.64 | 22.88 | 21.56 | 22.45 | 28,271 | +0.81(+3.74%) |
Oct 30, 2015 | 21.38 | 21.79 | 21.11 | 21.64 | 25,551 | +0.13(+0.60%) |
Oct 29, 2015 | 21.89 | 22.12 | 21.09 | 21.51 | 36,683 | -0.57(-2.58%) |
Oct 28, 2015 | 21.07 | 22.11 | 20.91 | 22.08 | 31,439 | +1.16(+5.54%) |
Oct 27, 2015 | 21.59 | 21.76 | 20.78 | 20.92 | 23,028 | -0.64(-2.97%) |
Oct 26, 2015 | 22.66 | 22.71 | 21.44 | 21.56 | 15,537 | -1.09(-4.81%) |
Oct 23, 2015 | 22.30 | 22.79 | 22.03 | 22.65 | 29,277 | +0.70(+3.19%) |
Oct 22, 2015 | 21.47 | 22.08 | 21.18 | 21.95 | 30,986 | +0.61(+2.86%) |
Oct 21, 2015 | 20.93 | 21.75 | 20.74 | 21.34 | 80,269 | +0.49(+2.35%) |
Oct 20, 2015 | 20.55 | 20.91 | 20.37 | 20.85 | 30,593 | +0.40(+1.96%) |
Oct 19, 2015 | 20.15 | 20.64 | 19.96 | 20.45 | 33,729 | +0.29(+1.44%) |
Oct 16, 2015 | 20.77 | 20.85 | 19.98 | 20.16 | 25,206 | -0.50(-2.42%) |
Oct 15, 2015 | 19.97 | 20.75 | 19.70 | 20.66 | 33,897 | +0.68(+3.40%) |
Oct 14, 2015 | 20.85 | 20.85 | 19.90 | 19.98 | 20,740 | -0.72(-3.48%) |
Oct 13, 2015 | 20.96 | 21.19 | 20.65 | 20.70 | 18,383 | -0.54(-2.54%) |
Oct 12, 2015 | 21.87 | 21.87 | 20.96 | 21.24 | 35,834 | -0.53(-2.43%) |
Oct 09, 2015 | 21.75 | 21.86 | 21.49 | 21.77 | 29,319 | +0.14(+0.65%) |
Oct 08, 2015 | 21.37 | 21.90 | 21.36 | 21.63 | 50,463 | +0.24(+1.12%) |
Oct 07, 2015 | 20.84 | 21.42 | 20.54 | 21.39 | 68,333 | +0.76(+3.68%) |
Oct 06, 2015 | 20.71 | 20.87 | 20.51 | 20.63 | 37,159 | -0.11(-0.53%) |
Oct 05, 2015 | 20.02 | 20.87 | 20.02 | 20.74 | 39,517 | +0.96(+4.85%) |
Oct 02, 2015 | 19.88 | 20.12 | 19.59 | 19.78 | 39,422 | -0.21(-1.05%) |
Oct 01, 2015 | 20.05 | 20.33 | 19.71 | 19.99 | 51,675 | -0.08(-0.40%) |
Sep 30, 2015 | 19.28 | 20.26 | 19.21 | 20.07 | 54,830 | +0.93(+4.86%) |
Sep 29, 2015 | 19.34 | 19.56 | 18.95 | 19.14 | 39,570 | -0.18(-0.93%) |
Sep 28, 2015 | 19.58 | 19.58 | 19.07 | 19.32 | 46,261 | -0.36(-1.83%) |
Sep 25, 2015 | 20.55 | 20.55 | 19.64 | 19.68 | 65,150 | -0.74(-3.62%) |
Sep 24, 2015 | 20.75 | 20.81 | 20.28 | 20.42 | 51,852 | -0.34(-1.64%) |
Sep 23, 2015 | 21.15 | 21.24 | 20.62 | 20.76 | 87,845 | -0.26(-1.24%) |
Sep 22, 2015 | 20.80 | 21.04 | 20.75 | 21.02 | 37,707 | +0.01(+0.05%) |
Sep 21, 2015 | 20.95 | 21.35 | 20.91 | 21.01 | 31,517 | +0.06(+0.29%) |
Sep 18, 2015 | 21.94 | 22.02 | 20.32 | 20.95 | 101,023 | -1.24(-5.59%) |
Sep 17, 2015 | 22.55 | 22.55 | 22.16 | 22.19 | 75,082 | -0.26(-1.16%) |
Sep 16, 2015 | 21.75 | 22.56 | 21.75 | 22.45 | 80,113 | +0.82(+3.79%) |
Sep 15, 2015 | 21.96 | 22.28 | 21.55 | 21.63 | 29,906 | -0.19(-0.87%) |
Sep 14, 2015 | 21.83 | 22.09 | 21.36 | 21.82 | 110,280 | -0.19(-0.86%) |
Sep 11, 2015 | 22.87 | 23.05 | 21.81 | 22.01 | 48,150 | -1.02(-4.43%) |
Sep 10, 2015 | 22.98 | 23.37 | 22.82 | 23.03 | 21,121 | -0.02(-0.09%) |
Sep 09, 2015 | 23.37 | 23.45 | 23.00 | 23.05 | 47,113 | -0.27(-1.16%) |
Sep 08, 2015 | 23.29 | 23.61 | 23.16 | 23.32 | 33,441 | +0.26(+1.13%) |
Sep 04, 2015 | 22.76 | 23.06 | 23.06 | 23.06 | 33,900 | -0.07(-0.30%) |
Sep 03, 2015 | 23.26 | 23.37 | 23.00 | 23.13 | 26,286 | +0.00(+0.00%) |
Sep 02, 2015 | 23.32 | 23.37 | 22.86 | 23.13 | 44,683 | -0.07(-0.30%) |
Sep 01, 2015 | 23.32 | 23.87 | 23.12 | 23.20 | 46,180 | -0.42(-1.78%) |
Aug 31, 2015 | 23.43 | 23.99 | 23.10 | 23.62 | 42,367 | +0.21(+0.90%) |
Aug 28, 2015 | 23.13 | 24.01 | 23.13 | 23.41 | 45,576 | +0.25(+1.08%) |
Aug 27, 2015 | 23.44 | 23.62 | 23.00 | 23.16 | 52,762 | -0.21(-0.90%) |
Aug 26, 2015 | 23.24 | 23.50 | 22.88 | 23.37 | 54,240 | +0.51(+2.23%) |
Aug 25, 2015 | 23.71 | 23.80 | 22.66 | 22.86 | 102,377 | -0.16(-0.70%) |
Aug 24, 2015 | 22.76 | 24.06 | 22.67 | 23.02 | 87,024 | -0.72(-3.03%) |
Aug 21, 2015 | 22.82 | 24.05 | 22.39 | 23.74 | 113,271 | +0.52(+2.24%) |
Aug 20, 2015 | 23.83 | 24.00 | 23.21 | 23.22 | 41,390 | -0.79(-3.29%) |
Aug 19, 2015 | 24.80 | 24.94 | 23.91 | 24.01 | 47,933 | -0.90(-3.61%) |
Aug 18, 2015 | 25.44 | 25.44 | 24.72 | 24.91 | 43,570 | -0.48(-1.89%) |
Aug 17, 2015 | 25.25 | 25.49 | 24.92 | 25.39 | 54,504 | -0.05(-0.20%) |
Aug 14, 2015 | 24.90 | 25.65 | 24.70 | 25.44 | 43,491 | +0.43(+1.72%) |
Aug 13, 2015 | 24.71 | 25.52 | 24.56 | 25.01 | 62,925 | +0.29(+1.17%) |
Aug 12, 2015 | 24.46 | 24.81 | 24.01 | 24.72 | 47,503 | +0.19(+0.77%) |
Aug 11, 2015 | 24.19 | 24.57 | 23.88 | 24.53 | 44,536 | +0.26(+1.07%) |
Aug 10, 2015 | 24.09 | 24.99 | 24.09 | 24.27 | 45,711 | +0.22(+0.91%) |
Aug 07, 2015 | 25.94 | 26.14 | 23.94 | 24.05 | 119,544 | -2.07(-7.92%) |
Aug 06, 2015 | 24.98 | 27.00 | 24.31 | 26.12 | 124,386 | +1.52(+6.18%) |
Aug 05, 2015 | 23.31 | 24.71 | 23.31 | 24.60 | 80,264 | +1.41(+6.08%) |
Aug 04, 2015 | 23.34 | 23.93 | 23.01 | 23.19 | 73,630 | -0.22(-0.94%) |
Aug 03, 2015 | 23.90 | 24.31 | 22.94 | 23.41 | 62,225 | -0.54(-2.25%) |
Jul 31, 2015 | 24.03 | 25.04 | 23.81 | 23.95 | 84,697 | -0.06(-0.25%) |
Jul 30, 2015 | 23.24 | 24.25 | 23.14 | 24.01 | 72,377 | +0.75(+3.22%) |
Jul 29, 2015 | 23.64 | 23.86 | 23.14 | 23.26 | 78,116 | -0.38(-1.61%) |
Jul 28, 2015 | 23.50 | 23.75 | 22.98 | 23.64 | 48,010 | +0.20(+0.85%) |
Jul 27, 2015 | 23.44 | 23.58 | 22.91 | 23.44 | 49,653 | -0.07(-0.30%) |
Jul 24, 2015 | 23.50 | 23.69 | 23.19 | 23.51 | 93,523 | -0.01(-0.04%) |
Jul 23, 2015 | 23.50 | 23.94 | 23.48 | 23.52 | 44,746 | +0.00(+0.00%) |
Jul 22, 2015 | 23.66 | 23.81 | 23.48 | 23.52 | 42,672 | -0.07(-0.30%) |
Jul 21, 2015 | 24.25 | 24.25 | 23.43 | 23.59 | 35,166 | -0.73(-3.00%) |
Jul 20, 2015 | 24.63 | 24.86 | 24.03 | 24.32 | 78,326 | -0.23(-0.94%) |
Jul 17, 2015 | 24.84 | 24.90 | 24.41 | 24.55 | 43,058 | -0.23(-0.93%) |
Jul 16, 2015 | 24.10 | 24.82 | 23.93 | 24.78 | 50,772 | +1.05(+4.42%) |
Jul 15, 2015 | 25.11 | 25.33 | 23.42 | 23.73 | 131,299 | -1.44(-5.72%) |
Jul 14, 2015 | 24.72 | 25.55 | 24.31 | 25.17 | 176,747 | +0.78(+3.20%) |
Jul 13, 2015 | 24.33 | 24.74 | 24.08 | 24.39 | 32,214 | +0.05(+0.21%) |
Jul 10, 2015 | 24.44 | 24.44 | 24.17 | 24.34 | 24,451 | +0.12(+0.50%) |
Jul 09, 2015 | 23.96 | 24.64 | 23.82 | 24.22 | 42,019 | +0.50(+2.11%) |
Jul 08, 2015 | 24.00 | 24.54 | 23.56 | 23.72 | 88,632 | -0.55(-2.27%) |
Jul 07, 2015 | 24.50 | 24.50 | 23.61 | 24.27 | 88,368 | -0.59(-2.37%) |
Jul 06, 2015 | 24.40 | 25.21 | 24.06 | 24.86 | 112,443 | +0.35(+1.43%) |
Jul 02, 2015 | 26.39 | 24.51 | 24.51 | 24.51 | 93,300 | -2.13(-8.00%) |
Jul 01, 2015 | 25.78 | 26.92 | 25.77 | 26.64 | 115,467 | +0.97(+3.78%) |
Jun 30, 2015 | 26.26 | 26.68 | 25.48 | 25.67 | 135,043 | -0.24(-0.93%) |
Jun 29, 2015 | 23.84 | 26.23 | 23.66 | 25.91 | 140,001 | +2.06(+8.64%) |
Jun 26, 2015 | 24.67 | 24.90 | 23.67 | 23.85 | 146,766 | -0.74(-3.01%) |
Jun 25, 2015 | 23.78 | 24.66 | 23.61 | 24.59 | 73,359 | +0.93(+3.93%) |
Jun 24, 2015 | 24.42 | 24.76 | 23.55 | 23.66 | 51,255 | -0.92(-3.74%) |
Jun 23, 2015 | 24.29 | 24.66 | 23.55 | 24.58 | 40,400 | +0.50(+2.08%) |
Jun 22, 2015 | 23.89 | 24.16 | 23.27 | 24.08 | 56,879 | +0.23(+0.96%) |
Jun 19, 2015 | 24.35 | 24.35 | 23.44 | 23.85 | 87,285 | -0.42(-1.73%) |
Jun 18, 2015 | 24.21 | 24.43 | 23.99 | 24.27 | 52,659 | +0.42(+1.76%) |
Jun 17, 2015 | 24.21 | 24.50 | 23.77 | 23.85 | 59,346 | -0.37(-1.53%) |
Jun 16, 2015 | 23.66 | 24.31 | 23.45 | 24.22 | 53,508 | +0.57(+2.41%) |
Jun 15, 2015 | 23.30 | 23.71 | 23.20 | 23.65 | 39,742 | +0.12(+0.51%) |
Jun 12, 2015 | 23.08 | 23.66 | 23.08 | 23.53 | 30,745 | +0.31(+1.34%) |
Jun 11, 2015 | 23.47 | 23.69 | 23.04 | 23.22 | 58,550 | -0.24(-1.02%) |
Jun 10, 2015 | 23.34 | 23.89 | 23.22 | 23.46 | 66,103 | +0.39(+1.69%) |
Jun 09, 2015 | 23.05 | 23.19 | 22.81 | 23.07 | 100,366 | -0.03(-0.13%) |
Jun 08, 2015 | 23.12 | 23.25 | 23.05 | 23.10 | 79,186 | -0.08(-0.35%) |
Jun 05, 2015 | 23.16 | 23.41 | 23.02 | 23.18 | 65,349 | -0.08(-0.34%) |
Jun 04, 2015 | 23.33 | 23.45 | 23.18 | 23.26 | 54,664 | -0.21(-0.89%) |
Jun 03, 2015 | 23.38 | 23.75 | 23.22 | 23.47 | 33,798 | +0.14(+0.60%) |
Jun 02, 2015 | 23.15 | 23.75 | 23.14 | 23.33 | 35,015 | +0.07(+0.30%) |
Jun 01, 2015 | 23.33 | 23.71 | 23.05 | 23.26 | 51,211 | -0.03(-0.13%) |
May 29, 2015 | 23.33 | 23.48 | 22.96 | 23.29 | 74,728 | -0.06(-0.26%) |
May 28, 2015 | 23.54 | 23.74 | 23.09 | 23.35 | 55,151 | -0.28(-1.18%) |
May 27, 2015 | 24.30 | 24.42 | 23.44 | 23.63 | 103,488 | -0.67(-2.76%) |
May 26, 2015 | 24.17 | 24.76 | 24.14 | 24.30 | 77,010 | -0.25(-1.02%) |
May 22, 2015 | 24.40 | 24.55 | 24.55 | 24.55 | 76,000 | +0.04(+0.16%) |
May 21, 2015 | 24.32 | 24.73 | 24.11 | 24.51 | 66,256 | +0.25(+1.03%) |
May 20, 2015 | 24.70 | 24.87 | 24.18 | 24.26 | 59,558 | -0.45(-1.82%) |
May 19, 2015 | 24.39 | 24.80 | 24.35 | 24.71 | 83,130 | +0.39(+1.60%) |
May 18, 2015 | 25.02 | 25.02 | 24.19 | 24.32 | 137,500 | -0.69(-2.76%) |
May 15, 2015 | 24.42 | 25.22 | 24.27 | 25.01 | 122,221 | +0.61(+2.50%) |
May 14, 2015 | 24.53 | 24.65 | 24.07 | 24.40 | 156,938 | -0.10(-0.41%) |
May 13, 2015 | 27.08 | 27.25 | 23.91 | 24.50 | 470,754 | -6.09(-19.91%) |
May 12, 2015 | 30.67 | 30.77 | 29.75 | 30.59 | 67,815 | -0.08(-0.26%) |
May 11, 2015 | 30.55 | 30.98 | 30.07 | 30.67 | 67,326 | +0.03(+0.10%) |
May 08, 2015 | 30.88 | 30.88 | 30.23 | 30.64 | 46,453 | +0.06(+0.20%) |
May 07, 2015 | 30.50 | 30.80 | 29.99 | 30.58 | 77,042 | +0.12(+0.39%) |
May 06, 2015 | 30.49 | 30.66 | 29.82 | 30.46 | 50,466 | +0.14(+0.46%) |
May 05, 2015 | 30.18 | 30.50 | 30.00 | 30.32 | 56,856 | +0.24(+0.80%) |
May 04, 2015 | 30.58 | 31.23 | 30.03 | 30.08 | 54,069 | -0.57(-1.86%) |
May 01, 2015 | 30.41 | 30.68 | 30.02 | 30.65 | 31,460 | +0.25(+0.82%) |
Apr 30, 2015 | 31.00 | 31.15 | 29.99 | 30.40 | 69,698 | -0.66(-2.12%) |
Apr 29, 2015 | 32.29 | 32.29 | 31.06 | 31.06 | 34,502 | -1.40(-4.31%) |
Apr 28, 2015 | 31.50 | 32.71 | 31.23 | 32.46 | 84,809 | +1.07(+3.41%) |
Apr 27, 2015 | 31.95 | 33.05 | 31.21 | 31.39 | 140,173 | -0.71(-2.21%) |
Apr 24, 2015 | 31.16 | 32.42 | 31.16 | 32.10 | 101,000 | +1.06(+3.41%) |
Apr 23, 2015 | 31.36 | 32.30 | 30.80 | 31.04 | 184,352 | -0.33(-1.05%) |
Apr 22, 2015 | 31.31 | 31.84 | 30.90 | 31.37 | 69,285 | -0.01(-0.03%) |
Apr 21, 2015 | 32.54 | 32.62 | 31.24 | 31.38 | 48,149 | -0.88(-2.73%) |
Apr 20, 2015 | 31.41 | 33.02 | 31.39 | 32.26 | 131,455 | +0.85(+2.71%) |
Apr 17, 2015 | 31.71 | 31.91 | 30.68 | 31.41 | 156,085 | -0.51(-1.60%) |
Apr 16, 2015 | 31.96 | 32.43 | 31.45 | 31.92 | 149,976 | -0.12(-0.37%) |
Apr 15, 2015 | 32.71 | 32.86 | 31.50 | 32.04 | 127,170 | -1.18(-3.55%) |
Apr 14, 2015 | 31.76 | 33.44 | 31.70 | 33.22 | 166,830 | +1.40(+4.40%) |
Apr 13, 2015 | 31.45 | 33.45 | 31.43 | 31.82 | 234,715 | +0.86(+2.78%) |
Apr 10, 2015 | 27.57 | 31.38 | 27.49 | 30.96 | 227,234 | +3.92(+14.50%) |
Apr 09, 2015 | 27.83 | 27.88 | 26.88 | 27.04 | 123,504 | -0.51(-1.85%) |
Apr 08, 2015 | 26.65 | 27.92 | 26.62 | 27.55 | 72,070 | +1.03(+3.88%) |
Apr 07, 2015 | 26.32 | 26.97 | 26.17 | 26.52 | 43,246 | +0.36(+1.38%) |
Apr 06, 2015 | 25.25 | 26.19 | 25.25 | 26.16 | 62,103 | +0.88(+3.48%) |
Apr 02, 2015 | 25.71 | 25.28 | 25.28 | 25.28 | 71,800 | -0.50(-1.94%) |
Apr 01, 2015 | 25.52 | 25.89 | 25.25 | 25.78 | 60,190 | -0.12(-0.46%) |
Mar 31, 2015 | 25.29 | 26.19 | 25.25 | 25.90 | 84,200 | +0.39(+1.53%) |
Mar 30, 2015 | 25.34 | 25.72 | 25.32 | 25.51 | 74,845 | +0.20(+0.79%) |
Mar 27, 2015 | 25.75 | 26.32 | 25.25 | 25.31 | 58,840 | -0.53(-2.05%) |
Mar 26, 2015 | 25.33 | 26.03 | 25.25 | 25.84 | 18,218 | +0.47(+1.85%) |
Mar 25, 2015 | 26.68 | 26.69 | 25.25 | 25.37 | 93,889 | -1.34(-5.02%) |
Mar 24, 2015 | 25.11 | 26.85 | 25.11 | 26.71 | 55,308 | +1.53(+6.08%) |
Mar 23, 2015 | 26.63 | 26.68 | 24.81 | 25.18 | 55,767 | -1.45(-5.44%) |
Mar 20, 2015 | 26.00 | 27.07 | 26.00 | 26.63 | 46,307 | +0.77(+2.98%) |
Mar 19, 2015 | 25.30 | 26.53 | 25.28 | 25.86 | 32,395 | +0.68(+2.70%) |
Mar 18, 2015 | 25.04 | 25.74 | 25.01 | 25.18 | 49,001 | +0.18(+0.72%) |
Mar 17, 2015 | 24.96 | 25.45 | 24.72 | 25.00 | 27,201 | -0.19(-0.75%) |
Mar 16, 2015 | 25.25 | 25.28 | 25.00 | 25.19 | 35,293 | -0.30(-1.18%) |
Mar 13, 2015 | 26.76 | 26.76 | 25.19 | 25.49 | 45,542 | -1.23(-4.60%) |
Mar 12, 2015 | 25.55 | 26.77 | 25.55 | 26.72 | 27,791 | +1.19(+4.66%) |
Mar 11, 2015 | 25.26 | 25.69 | 25.00 | 25.53 | 23,234 | +0.39(+1.55%) |
Mar 10, 2015 | 25.00 | 25.41 | 24.73 | 25.14 | 27,268 | +0.13(+0.52%) |
Mar 09, 2015 | 24.97 | 25.20 | 24.71 | 25.01 | 27,513 | +0.01(+0.04%) |
Mar 06, 2015 | 24.72 | 25.49 | 24.72 | 25.00 | 71,900 | +0.00(+0.00%) |
Mar 05, 2015 | 24.89 | 25.39 | 24.89 | 25.00 | 36,416 | +0.02(+0.08%) |
Mar 04, 2015 | 25.14 | 25.16 | 24.76 | 24.98 | 71,541 | -0.18(-0.72%) |
Mar 03, 2015 | 25.28 | 25.60 | 24.98 | 25.16 | 52,080 | -0.25(-0.98%) |
Mar 02, 2015 | 24.95 | 25.80 | 24.92 | 25.41 | 76,890 | +0.53(+2.13%) |
Feb 27, 2015 | 25.45 | 26.28 | 24.87 | 24.88 | 81,113 | -0.69(-2.70%) |
Feb 26, 2015 | 25.65 | 25.66 | 24.14 | 25.57 | 73,769 | -0.11(-0.43%) |
Feb 25, 2015 | 26.37 | 26.50 | 24.97 | 25.68 | 86,981 | -0.56(-2.13%) |
Feb 24, 2015 | 25.61 | 26.74 | 25.61 | 26.24 | 18,861 | +0.39(+1.51%) |
Feb 23, 2015 | 26.61 | 26.61 | 25.78 | 25.85 | 13,449 | -0.91(-3.40%) |
Feb 20, 2015 | 26.77 | 27.00 | 26.46 | 26.76 | 57,243 | +0.00(+0.00%) |
Feb 19, 2015 | 26.80 | 27.00 | 26.47 | 26.76 | 48,557 | -0.09(-0.34%) |
Feb 18, 2015 | 26.57 | 27.00 | 26.57 | 26.85 | 7,045 | +0.34(+1.28%) |
Feb 17, 2015 | 25.89 | 26.80 | 25.89 | 26.51 | 23,403 | -0.48(-1.78%) |
Feb 13, 2015 | 26.52 | 26.99 | 26.99 | 26.99 | 24,300 | +0.38(+1.43%) |
Feb 12, 2015 | 26.87 | 26.90 | 26.47 | 26.61 | 21,747 | -0.16(-0.60%) |
Feb 11, 2015 | 26.77 | 27.09 | 26.43 | 26.77 | 21,276 | +0.07(+0.26%) |
Feb 10, 2015 | 26.86 | 27.00 | 26.42 | 26.70 | 27,258 | +0.05(+0.19%) |
Feb 09, 2015 | 27.11 | 27.42 | 26.48 | 26.65 | 41,227 | -0.28(-1.04%) |
Feb 06, 2015 | 26.88 | 27.19 | 26.56 | 26.93 | 46,114 | -0.03(-0.11%) |
Feb 05, 2015 | 26.66 | 27.13 | 26.17 | 26.96 | 38,040 | +0.30(+1.13%) |
Feb 04, 2015 | 26.85 | 27.00 | 26.50 | 26.66 | 22,873 | -0.18(-0.67%) |
Feb 03, 2015 | 26.34 | 27.00 | 26.34 | 26.84 | 31,259 | +0.84(+3.23%) |
Feb 02, 2015 | 25.82 | 26.04 | 25.33 | 26.00 | 42,121 | +0.03(+0.12%) |
Jan 30, 2015 | 26.71 | 26.71 | 25.92 | 25.97 | 37,411 | -1.03(-3.81%) |
Jan 29, 2015 | 26.80 | 27.12 | 26.54 | 27.00 | 39,815 | +0.20(+0.75%) |
Jan 28, 2015 | 27.05 | 27.88 | 26.66 | 26.80 | 40,039 | -0.13(-0.48%) |
Jan 27, 2015 | 26.50 | 27.04 | 26.20 | 26.93 | 29,913 | +0.29(+1.09%) |
Jan 26, 2015 | 26.65 | 26.92 | 26.32 | 26.64 | 21,293 | -0.04(-0.15%) |
Jan 23, 2015 | 26.33 | 27.06 | 26.33 | 26.68 | 68,287 | +0.42(+1.60%) |
Jan 22, 2015 | 26.18 | 26.62 | 25.58 | 26.26 | 75,282 | +0.24(+0.92%) |
Jan 21, 2015 | 26.52 | 26.95 | 25.68 | 26.02 | 46,813 | -0.52(-1.96%) |
Jan 20, 2015 | 26.91 | 27.00 | 25.97 | 26.54 | 56,575 | -0.21(-0.79%) |
Jan 16, 2015 | 25.40 | 27.29 | 25.40 | 26.75 | 45,698 | +1.20(+4.70%) |
Jan 15, 2015 | 25.75 | 25.75 | 25.11 | 25.55 | 35,565 | -0.05(-0.20%) |
Jan 14, 2015 | 25.23 | 25.83 | 25.23 | 25.60 | 27,686 | +0.06(+0.23%) |
Jan 13, 2015 | 25.23 | 25.99 | 24.75 | 25.54 | 50,392 | +0.60(+2.41%) |
Jan 12, 2015 | 24.61 | 25.44 | 24.15 | 24.94 | 39,124 | +0.22(+0.89%) |
Jan 09, 2015 | 25.39 | 25.45 | 24.61 | 24.72 | 25,074 | -0.56(-2.22%) |
Jan 08, 2015 | 25.12 | 25.95 | 24.97 | 25.28 | 50,954 | +0.39(+1.57%) |
Jan 07, 2015 | 24.24 | 25.04 | 23.93 | 24.89 | 46,846 | +0.80(+3.32%) |
Jan 06, 2015 | 25.16 | 25.40 | 23.50 | 24.09 | 40,983 | -0.96(-3.83%) |
Jan 05, 2015 | 24.85 | 26.10 | 24.73 | 25.05 | 36,400 | +0.10(+0.40%) |
Jan 02, 2015 | 25.30 | 25.40 | 24.66 | 24.95 | 31,277 | -0.33(-1.31%) |
Dec 31, 2014 | 25.79 | 25.28 | 25.28 | 25.28 | 79,100 | -0.55(-2.13%) |
Dec 30, 2014 | 26.46 | 26.46 | 25.24 | 25.83 | 48,221 | -0.75(-2.82%) |
Dec 29, 2014 | 26.47 | 26.76 | 26.28 | 26.58 | 13,276 | +0.00(+0.00%) |
Dec 26, 2014 | 26.12 | 26.80 | 26.00 | 26.58 | 15,856 | +0.61(+2.35%) |
Dec 24, 2014 | 25.60 | 25.97 | 25.97 | 25.97 | 15,100 | +0.28(+1.09%) |
Dec 23, 2014 | 24.75 | 26.16 | 24.06 | 25.69 | 38,348 | +1.29(+5.29%) |
Dec 22, 2014 | 24.30 | 24.83 | 24.27 | 24.40 | 39,666 | -0.04(-0.16%) |
Dec 19, 2014 | 24.61 | 24.72 | 24.13 | 24.44 | 81,651 | -0.25(-1.01%) |
Dec 18, 2014 | 25.48 | 26.34 | 24.40 | 24.69 | 76,622 | -0.54(-2.14%) |
Dec 17, 2014 | 24.81 | 25.43 | 23.52 | 25.23 | 47,397 | +0.51(+2.06%) |
Dec 16, 2014 | 24.21 | 25.42 | 23.64 | 24.72 | 129,724 | +0.53(+2.19%) |
Dec 15, 2014 | 24.84 | 25.37 | 24.14 | 24.19 | 39,870 | -0.54(-2.18%) |
Dec 12, 2014 | 24.81 | 25.10 | 24.00 | 24.73 | 47,020 | -0.33(-1.32%) |
Dec 11, 2014 | 25.21 | 25.81 | 25.00 | 25.06 | 30,753 | +0.06(+0.24%) |
Dec 10, 2014 | 25.58 | 25.87 | 24.82 | 25.00 | 33,230 | -0.73(-2.84%) |
Dec 09, 2014 | 24.69 | 25.80 | 24.37 | 25.73 | 18,856 | +0.85(+3.42%) |
Dec 08, 2014 | 25.64 | 25.80 | 24.66 | 24.88 | 35,376 | -0.92(-3.57%) |
Dec 05, 2014 | 25.57 | 26.27 | 25.57 | 25.80 | 28,702 | +0.24(+0.94%) |
Dec 04, 2014 | 25.74 | 26.14 | 25.35 | 25.56 | 36,861 | -0.19(-0.74%) |
Dec 03, 2014 | 25.39 | 26.00 | 24.93 | 25.75 | 39,147 | +0.44(+1.74%) |
Dec 02, 2014 | 24.87 | 25.74 | 24.84 | 25.31 | 27,498 | +0.42(+1.69%) |