Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.22 | 23.22 | 22.60 | 22.66 | 288,159 | -0.50(-2.14%) |
Nov 27, 2015 | 22.93 | 23.21 | 22.91 | 23.16 | 184,449 | +0.29(+1.25%) |
Nov 25, 2015 | 22.57 | 22.87 | 22.87 | 22.87 | 298,208 | +0.35(+1.57%) |
Nov 24, 2015 | 21.68 | 22.58 | 21.57 | 22.52 | 514,482 | +0.86(+3.98%) |
Nov 23, 2015 | 21.49 | 22.00 | 21.49 | 21.65 | 172,612 | +0.06(+0.30%) |
Nov 20, 2015 | 21.78 | 22.09 | 21.55 | 21.59 | 201,805 | -0.08(-0.37%) |
Nov 19, 2015 | 21.92 | 22.43 | 21.32 | 21.67 | 265,779 | -0.13(-0.58%) |
Nov 18, 2015 | 21.49 | 21.94 | 21.49 | 21.80 | 199,009 | +0.36(+1.68%) |
Nov 17, 2015 | 21.82 | 21.83 | 21.06 | 21.44 | 390,769 | -0.42(-1.94%) |
Nov 16, 2015 | 21.89 | 22.05 | 21.73 | 21.86 | 162,941 | -0.19(-0.88%) |
Nov 13, 2015 | 22.47 | 22.60 | 22.01 | 22.05 | 241,330 | -0.36(-1.62%) |
Nov 12, 2015 | 23.27 | 23.27 | 22.42 | 22.42 | 222,368 | -0.74(-3.21%) |
Nov 11, 2015 | 23.44 | 23.59 | 23.16 | 23.16 | 178,657 | -0.27(-1.13%) |
Nov 10, 2015 | 22.98 | 23.46 | 22.95 | 23.43 | 141,751 | +0.35(+1.50%) |
Nov 09, 2015 | 23.14 | 23.37 | 23.01 | 23.08 | 155,512 | -0.19(-0.80%) |
Nov 06, 2015 | 23.52 | 23.52 | 23.22 | 23.27 | 135,386 | -0.15(-0.63%) |
Nov 05, 2015 | 23.73 | 24.09 | 23.34 | 23.41 | 174,547 | -0.30(-1.25%) |
Nov 04, 2015 | 24.02 | 24.02 | 23.45 | 23.71 | 263,387 | -0.20(-0.83%) |
Nov 03, 2015 | 24.39 | 24.39 | 23.85 | 23.91 | 309,682 | -0.49(-2.00%) |
Nov 02, 2015 | 23.86 | 24.53 | 23.86 | 24.40 | 190,720 | +0.52(+2.16%) |
Oct 30, 2015 | 23.88 | 24.10 | 23.58 | 23.88 | 255,098 | +0.18(+0.76%) |
Oct 29, 2015 | 23.22 | 23.82 | 22.92 | 23.70 | 174,517 | +0.45(+1.92%) |
Oct 28, 2015 | 23.42 | 23.95 | 23.01 | 23.25 | 209,403 | +0.07(+0.30%) |
Oct 27, 2015 | 23.14 | 23.29 | 22.92 | 23.19 | 153,174 | -0.03(-0.13%) |
Oct 26, 2015 | 23.31 | 23.54 | 23.08 | 23.22 | 305,689 | -0.01(-0.05%) |
Oct 23, 2015 | 23.12 | 23.51 | 23.09 | 23.23 | 195,081 | +0.31(+1.37%) |
Oct 22, 2015 | 23.50 | 23.56 | 22.89 | 22.91 | 376,130 | -0.30(-1.30%) |
Oct 21, 2015 | 23.74 | 23.97 | 23.16 | 23.22 | 266,640 | -0.43(-1.82%) |
Oct 20, 2015 | 23.79 | 23.88 | 23.58 | 23.65 | 142,892 | -0.13(-0.55%) |
Oct 19, 2015 | 23.85 | 24.00 | 23.52 | 23.78 | 141,327 | -0.11(-0.45%) |
Oct 16, 2015 | 23.47 | 24.20 | 23.47 | 23.88 | 193,891 | +0.30(+1.28%) |
Oct 15, 2015 | 23.36 | 23.90 | 23.29 | 23.58 | 134,414 | +0.04(+0.15%) |
Oct 14, 2015 | 23.39 | 23.74 | 23.39 | 23.55 | 118,627 | +0.16(+0.70%) |
Oct 13, 2015 | 23.76 | 23.94 | 23.34 | 23.38 | 161,781 | -0.41(-1.74%) |
Oct 12, 2015 | 24.20 | 24.31 | 23.72 | 23.80 | 178,209 | -0.30(-1.24%) |
Oct 09, 2015 | 23.65 | 24.10 | 23.46 | 24.10 | 389,258 | +0.75(+3.23%) |
Oct 08, 2015 | 23.00 | 23.49 | 22.79 | 23.34 | 234,335 | +0.41(+1.80%) |
Oct 07, 2015 | 22.64 | 23.08 | 22.53 | 22.93 | 378,103 | +0.46(+2.04%) |
Oct 06, 2015 | 22.73 | 23.22 | 22.29 | 22.47 | 422,070 | -0.15(-0.67%) |
Oct 05, 2015 | 21.96 | 22.70 | 21.95 | 22.62 | 389,483 | +0.75(+3.45%) |
Oct 02, 2015 | 21.23 | 21.96 | 21.11 | 21.87 | 354,999 | +0.45(+2.11%) |
Oct 01, 2015 | 20.23 | 21.62 | 20.20 | 21.42 | 391,543 | +1.21(+5.98%) |
Sep 30, 2015 | 20.17 | 20.35 | 20.06 | 20.21 | 266,186 | +0.24(+1.22%) |
Sep 29, 2015 | 20.18 | 20.20 | 19.64 | 19.96 | 387,092 | -0.27(-1.34%) |
Sep 28, 2015 | 20.41 | 20.50 | 20.10 | 20.23 | 260,896 | -0.37(-1.80%) |
Sep 25, 2015 | 20.79 | 20.87 | 20.41 | 20.60 | 143,081 | -0.10(-0.50%) |
Sep 24, 2015 | 20.68 | 20.80 | 20.41 | 20.71 | 228,697 | -0.10(-0.46%) |
Sep 23, 2015 | 21.28 | 21.41 | 20.80 | 20.80 | 247,805 | -0.53(-2.49%) |
Sep 22, 2015 | 21.10 | 21.34 | 20.80 | 21.33 | 302,176 | +0.16(+0.75%) |
Sep 21, 2015 | 21.62 | 21.65 | 21.16 | 21.17 | 206,474 | -0.20(-0.94%) |
Sep 18, 2015 | 21.33 | 21.61 | 21.11 | 21.38 | 370,100 | -0.04(-0.17%) |
Sep 17, 2015 | 21.34 | 21.68 | 21.34 | 21.41 | 172,746 | -0.03(-0.14%) |
Sep 16, 2015 | 21.09 | 21.51 | 20.95 | 21.44 | 195,771 | +0.46(+2.20%) |
Sep 15, 2015 | 20.79 | 21.30 | 20.70 | 20.98 | 202,906 | +0.30(+1.43%) |
Sep 14, 2015 | 20.63 | 20.73 | 20.50 | 20.69 | 193,585 | +0.11(+0.54%) |
Sep 11, 2015 | 20.76 | 20.76 | 20.37 | 20.57 | 162,279 | -0.16(-0.77%) |
Sep 10, 2015 | 20.71 | 21.07 | 20.58 | 20.73 | 206,179 | +0.05(+0.26%) |
Sep 09, 2015 | 21.19 | 21.19 | 20.58 | 20.68 | 205,854 | -0.25(-1.21%) |
Sep 08, 2015 | 20.97 | 21.10 | 20.44 | 20.93 | 452,913 | +0.25(+1.20%) |
Sep 04, 2015 | 20.68 | 20.69 | 20.69 | 20.69 | 396,021 | -0.06(-0.28%) |
Sep 03, 2015 | 20.78 | 21.32 | 20.72 | 20.74 | 255,387 | -0.11(-0.52%) |
Sep 02, 2015 | 21.57 | 21.60 | 20.59 | 20.85 | 480,936 | -0.55(-2.59%) |
Sep 01, 2015 | 21.98 | 22.02 | 21.35 | 21.41 | 303,619 | -0.69(-3.11%) |
Aug 31, 2015 | 22.41 | 22.45 | 22.05 | 22.09 | 243,523 | -0.29(-1.29%) |
Aug 28, 2015 | 22.21 | 22.42 | 21.81 | 22.38 | 328,461 | +0.57(+2.60%) |
Aug 27, 2015 | 21.35 | 22.32 | 21.33 | 21.82 | 638,290 | +0.80(+3.82%) |
Aug 26, 2015 | 21.12 | 21.14 | 20.41 | 21.01 | 443,158 | +0.44(+2.12%) |
Aug 25, 2015 | 20.95 | 21.25 | 20.28 | 20.58 | 889,952 | +0.69(+3.47%) |
Aug 24, 2015 | 19.06 | 20.96 | 18.89 | 19.89 | 739,862 | -0.44(-2.18%) |
Aug 21, 2015 | 20.70 | 20.71 | 20.05 | 20.33 | 636,539 | -0.41(-1.99%) |
Aug 20, 2015 | 21.71 | 21.71 | 20.67 | 20.74 | 785,468 | -1.01(-4.63%) |
Aug 19, 2015 | 21.93 | 22.14 | 21.55 | 21.75 | 489,573 | -0.21(-0.97%) |
Aug 18, 2015 | 22.21 | 22.24 | 21.74 | 21.96 | 300,660 | -0.23(-1.05%) |
Aug 17, 2015 | 21.95 | 22.24 | 21.86 | 22.20 | 401,171 | +0.06(+0.26%) |
Aug 14, 2015 | 21.89 | 22.29 | 21.86 | 22.14 | 175,854 | +0.01(+0.04%) |
Aug 13, 2015 | 22.60 | 22.67 | 21.81 | 22.13 | 486,963 | -0.34(-1.53%) |
Aug 12, 2015 | 22.31 | 22.55 | 21.80 | 22.47 | 474,881 | -0.06(-0.28%) |
Aug 11, 2015 | 22.86 | 22.90 | 22.31 | 22.54 | 255,596 | -0.17(-0.75%) |
Aug 10, 2015 | 22.59 | 23.04 | 22.46 | 22.71 | 499,658 | +0.03(+0.13%) |
Aug 07, 2015 | 22.42 | 23.19 | 22.23 | 22.68 | 337,687 | +0.07(+0.30%) |
Aug 06, 2015 | 23.04 | 23.24 | 22.21 | 22.61 | 458,119 | -0.43(-1.86%) |
Aug 05, 2015 | 23.25 | 23.64 | 23.04 | 23.04 | 334,384 | -0.13(-0.57%) |
Aug 04, 2015 | 23.23 | 23.35 | 23.05 | 23.17 | 308,626 | -0.03(-0.13%) |
Aug 03, 2015 | 23.71 | 23.99 | 23.14 | 23.20 | 219,846 | -0.80(-3.35%) |
Jul 31, 2015 | 24.21 | 24.32 | 23.60 | 24.00 | 308,216 | -0.22(-0.89%) |
Jul 30, 2015 | 23.97 | 24.53 | 23.79 | 24.22 | 311,289 | +0.43(+1.83%) |
Jul 29, 2015 | 23.94 | 24.02 | 23.56 | 23.79 | 266,034 | -0.15(-0.62%) |
Jul 28, 2015 | 23.21 | 23.94 | 22.91 | 23.93 | 526,899 | +0.85(+3.69%) |
Jul 27, 2015 | 23.81 | 23.85 | 22.76 | 23.08 | 545,278 | -0.81(-3.40%) |
Jul 24, 2015 | 24.38 | 24.38 | 23.75 | 23.90 | 373,843 | -0.43(-1.77%) |
Jul 23, 2015 | 24.64 | 24.72 | 24.12 | 24.33 | 320,431 | -0.26(-1.06%) |
Jul 22, 2015 | 25.14 | 25.31 | 24.31 | 24.59 | 346,853 | -0.78(-3.09%) |
Jul 21, 2015 | 25.12 | 25.53 | 24.84 | 25.37 | 479,384 | +0.14(+0.57%) |
Jul 20, 2015 | 25.51 | 25.59 | 25.21 | 25.23 | 248,295 | -0.36(-1.41%) |
Jul 17, 2015 | 25.48 | 25.93 | 25.33 | 25.59 | 329,648 | +0.12(+0.46%) |
Jul 16, 2015 | 25.07 | 25.58 | 24.92 | 25.47 | 338,113 | +0.44(+1.76%) |
Jul 15, 2015 | 25.05 | 25.24 | 24.88 | 25.03 | 269,377 | +0.01(+0.04%) |
Jul 14, 2015 | 24.32 | 25.11 | 24.27 | 25.02 | 258,567 | +0.70(+2.89%) |
Jul 13, 2015 | 23.97 | 24.38 | 23.89 | 24.32 | 279,199 | +0.33(+1.37%) |
Jul 10, 2015 | 24.18 | 24.32 | 23.81 | 23.99 | 304,210 | -0.19(-0.78%) |
Jul 09, 2015 | 24.65 | 24.70 | 24.10 | 24.18 | 286,051 | -0.09(-0.37%) |
Jul 08, 2015 | 24.64 | 24.83 | 24.26 | 24.26 | 290,118 | -0.75(-2.99%) |
Jul 07, 2015 | 24.42 | 25.11 | 23.98 | 25.01 | 582,246 | +0.55(+2.25%) |
Jul 06, 2015 | 24.63 | 24.86 | 23.94 | 24.46 | 564,324 | -0.47(-1.90%) |
Jul 02, 2015 | 25.49 | 24.94 | 24.94 | 24.94 | 612,414 | -0.62(-2.42%) |
Jul 01, 2015 | 25.79 | 25.86 | 25.46 | 25.55 | 186,678 | -0.08(-0.30%) |
Jun 30, 2015 | 25.78 | 25.82 | 25.43 | 25.63 | 197,041 | +0.11(+0.43%) |
Jun 29, 2015 | 25.57 | 25.94 | 25.50 | 25.52 | 363,290 | -0.19(-0.74%) |
Jun 26, 2015 | 25.70 | 25.91 | 25.63 | 25.71 | 136,010 | +0.08(+0.30%) |
Jun 25, 2015 | 25.60 | 25.96 | 25.57 | 25.63 | 283,165 | +0.09(+0.36%) |
Jun 24, 2015 | 25.57 | 25.71 | 25.54 | 25.54 | 167,219 | -0.05(-0.21%) |
Jun 23, 2015 | 25.57 | 25.63 | 25.50 | 25.59 | 167,158 | +0.04(+0.14%) |
Jun 22, 2015 | 25.47 | 25.78 | 25.43 | 25.56 | 174,436 | -0.08(-0.32%) |
Jun 19, 2015 | 25.61 | 25.65 | 25.45 | 25.64 | 178,787 | +0.05(+0.20%) |
Jun 18, 2015 | 25.51 | 25.78 | 25.51 | 25.59 | 193,925 | +0.06(+0.25%) |
Jun 17, 2015 | 25.42 | 25.56 | 25.42 | 25.53 | 229,763 | +0.09(+0.37%) |
Jun 16, 2015 | 25.71 | 25.95 | 25.42 | 25.43 | 449,731 | -0.52(-1.99%) |
Jun 15, 2015 | 26.20 | 26.34 | 25.89 | 25.95 | 183,514 | -0.33(-1.27%) |
Jun 12, 2015 | 26.02 | 26.35 | 25.93 | 26.28 | 243,416 | +0.03(+0.11%) |
Jun 11, 2015 | 26.36 | 26.36 | 26.11 | 26.25 | 227,564 | -0.09(-0.36%) |
Jun 10, 2015 | 26.34 | 26.73 | 26.27 | 26.35 | 183,802 | +0.04(+0.13%) |
Jun 09, 2015 | 26.38 | 26.45 | 26.16 | 26.31 | 208,051 | -0.08(-0.30%) |
Jun 08, 2015 | 26.69 | 26.73 | 26.30 | 26.39 | 136,043 | -0.26(-0.96%) |
Jun 05, 2015 | 26.58 | 26.76 | 26.53 | 26.65 | 121,227 | +0.02(+0.08%) |
Jun 04, 2015 | 26.61 | 26.75 | 26.53 | 26.63 | 78,801 | -0.12(-0.45%) |
Jun 03, 2015 | 26.92 | 26.95 | 26.74 | 26.75 | 107,162 | -0.06(-0.22%) |
Jun 02, 2015 | 26.32 | 26.87 | 26.32 | 26.81 | 157,495 | +0.22(+0.83%) |
Jun 01, 2015 | 26.78 | 26.90 | 26.53 | 26.59 | 200,712 | -0.16(-0.61%) |
May 29, 2015 | 26.84 | 26.94 | 26.69 | 26.75 | 94,626 | -0.12(-0.44%) |
May 28, 2015 | 26.92 | 26.92 | 26.75 | 26.87 | 95,221 | +0.03(+0.12%) |
May 27, 2015 | 27.04 | 27.25 | 26.75 | 26.84 | 161,657 | -0.21(-0.79%) |
May 26, 2015 | 26.95 | 27.11 | 26.88 | 27.05 | 124,242 | +0.01(+0.02%) |
May 22, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 137,708 | -0.13(-0.47%) |
May 21, 2015 | 26.80 | 27.17 | 26.80 | 27.17 | 168,731 | +0.31(+1.14%) |
May 20, 2015 | 27.16 | 27.19 | 26.81 | 26.86 | 160,587 | -0.14(-0.54%) |
May 19, 2015 | 27.05 | 27.29 | 26.75 | 27.01 | 177,224 | -0.14(-0.53%) |
May 18, 2015 | 27.15 | 27.24 | 26.90 | 27.15 | 172,230 | +0.01(+0.02%) |
May 15, 2015 | 27.24 | 27.24 | 26.91 | 27.15 | 192,734 | +0.07(+0.25%) |
May 14, 2015 | 26.88 | 27.32 | 26.81 | 27.08 | 351,558 | +0.27(+1.00%) |
May 13, 2015 | 26.68 | 26.83 | 26.65 | 26.81 | 121,001 | +0.21(+0.78%) |
May 12, 2015 | 26.52 | 26.79 | 26.36 | 26.60 | 138,759 | +0.07(+0.25%) |
May 11, 2015 | 26.36 | 26.67 | 26.36 | 26.54 | 147,301 | +0.17(+0.66%) |
May 08, 2015 | 26.73 | 26.87 | 26.25 | 26.36 | 236,840 | -0.26(-0.97%) |
May 07, 2015 | 26.54 | 26.75 | 26.33 | 26.62 | 121,358 | +0.03(+0.11%) |
May 06, 2015 | 26.86 | 26.87 | 26.54 | 26.59 | 135,468 | -0.13(-0.49%) |
May 05, 2015 | 26.52 | 26.78 | 26.50 | 26.72 | 131,558 | +0.10(+0.39%) |
May 04, 2015 | 26.65 | 26.85 | 26.53 | 26.62 | 123,449 | -0.08(-0.32%) |
May 01, 2015 | 26.71 | 26.79 | 26.59 | 26.70 | 77,739 | +0.08(+0.31%) |
Apr 30, 2015 | 26.70 | 26.82 | 26.46 | 26.62 | 445,901 | -0.12(-0.43%) |
Apr 29, 2015 | 26.69 | 26.88 | 26.59 | 26.74 | 139,392 | -0.23(-0.86%) |
Apr 28, 2015 | 26.74 | 26.98 | 26.65 | 26.97 | 146,397 | +0.09(+0.35%) |
Apr 27, 2015 | 26.86 | 27.02 | 26.77 | 26.88 | 276,422 | +0.01(+0.05%) |
Apr 24, 2015 | 26.67 | 27.04 | 26.58 | 26.86 | 177,309 | +0.26(+0.96%) |
Apr 23, 2015 | 26.43 | 26.74 | 26.43 | 26.61 | 203,799 | +0.11(+0.43%) |
Apr 22, 2015 | 26.53 | 26.60 | 26.34 | 26.49 | 157,377 | +0.12(+0.45%) |
Apr 21, 2015 | 26.46 | 26.57 | 26.32 | 26.37 | 192,605 | -0.02(-0.08%) |
Apr 20, 2015 | 26.61 | 26.74 | 26.33 | 26.40 | 232,995 | -0.06(-0.24%) |
Apr 17, 2015 | 26.48 | 26.73 | 26.32 | 26.46 | 179,431 | -0.18(-0.68%) |
Apr 16, 2015 | 26.53 | 26.90 | 26.47 | 26.64 | 264,238 | +0.10(+0.36%) |
Apr 15, 2015 | 26.61 | 26.81 | 26.48 | 26.54 | 253,305 | -0.06(-0.24%) |
Apr 14, 2015 | 26.42 | 26.72 | 26.28 | 26.61 | 295,848 | +0.24(+0.90%) |
Apr 13, 2015 | 26.30 | 26.89 | 26.21 | 26.37 | 482,425 | +0.02(+0.08%) |
Apr 10, 2015 | 26.20 | 27.07 | 26.13 | 26.35 | 640,175 | +0.19(+0.72%) |
Apr 09, 2015 | 26.08 | 26.26 | 26.05 | 26.16 | 161,133 | +0.02(+0.07%) |
Apr 08, 2015 | 26.29 | 26.52 | 26.08 | 26.14 | 291,298 | -0.21(-0.78%) |
Apr 07, 2015 | 26.42 | 26.42 | 26.25 | 26.35 | 241,317 | +0.09(+0.36%) |
Apr 06, 2015 | 25.97 | 26.38 | 25.97 | 26.25 | 230,165 | +0.16(+0.61%) |
Apr 02, 2015 | 25.87 | 26.10 | 26.10 | 26.10 | 343,889 | +0.35(+1.36%) |
Apr 01, 2015 | 26.01 | 26.52 | 25.66 | 25.74 | 532,303 | -0.33(-1.26%) |
Mar 31, 2015 | 26.25 | 26.68 | 26.03 | 26.07 | 397,306 | -0.36(-1.38%) |
Mar 30, 2015 | 26.32 | 26.65 | 26.21 | 26.44 | 430,457 | +0.32(+1.22%) |
Mar 27, 2015 | 26.60 | 26.64 | 26.08 | 26.12 | 352,741 | -0.52(-1.95%) |
Mar 26, 2015 | 25.54 | 26.65 | 25.47 | 26.64 | 541,616 | +1.03(+4.03%) |
Mar 25, 2015 | 26.07 | 26.41 | 25.55 | 25.60 | 660,227 | -0.47(-1.81%) |
Mar 24, 2015 | 25.98 | 26.46 | 25.91 | 26.08 | 225,027 | +0.15(+0.59%) |
Mar 23, 2015 | 26.10 | 26.43 | 25.88 | 25.92 | 355,939 | -0.32(-1.21%) |
Mar 20, 2015 | 26.40 | 26.61 | 26.13 | 26.24 | 299,442 | +0.03(+0.13%) |
Mar 19, 2015 | 26.34 | 26.45 | 26.17 | 26.20 | 350,747 | -0.19(-0.73%) |
Mar 18, 2015 | 25.86 | 26.65 | 25.76 | 26.40 | 386,315 | +0.48(+1.85%) |
Mar 17, 2015 | 26.17 | 26.26 | 25.74 | 25.92 | 401,704 | -0.38(-1.45%) |
Mar 16, 2015 | 26.51 | 26.66 | 26.19 | 26.30 | 540,041 | -0.16(-0.60%) |
Mar 13, 2015 | 26.19 | 26.68 | 26.19 | 26.46 | 259,966 | +0.21(+0.80%) |
Mar 12, 2015 | 26.49 | 26.73 | 26.18 | 26.25 | 259,588 | -0.33(-1.23%) |
Mar 11, 2015 | 26.49 | 26.84 | 26.48 | 26.57 | 198,713 | -0.02(-0.09%) |
Mar 10, 2015 | 26.77 | 26.93 | 26.47 | 26.60 | 290,934 | -0.37(-1.38%) |
Mar 09, 2015 | 26.75 | 27.24 | 26.75 | 26.97 | 216,413 | +0.09(+0.35%) |
Mar 06, 2015 | 26.78 | 27.13 | 26.77 | 26.87 | 297,093 | -0.07(-0.26%) |
Mar 05, 2015 | 27.23 | 27.31 | 26.77 | 26.94 | 332,978 | -0.08(-0.29%) |
Mar 04, 2015 | 26.54 | 27.05 | 26.58 | 27.02 | 506,723 | +0.44(+1.66%) |
Mar 03, 2015 | 26.55 | 26.81 | 26.51 | 26.58 | 425,024 | -0.09(-0.33%) |
Mar 02, 2015 | 27.85 | 27.95 | 26.47 | 26.67 | 996,325 | -1.28(-4.58%) |
Feb 27, 2015 | 28.41 | 28.73 | 27.90 | 27.95 | 441,217 | -0.53(-1.85%) |
Feb 26, 2015 | 28.58 | 28.79 | 28.58 | 28.48 | 240,960 | -0.08(-0.29%) |
Feb 25, 2015 | 28.88 | 28.88 | 28.35 | 28.56 | 189,117 | -0.10(-0.35%) |
Feb 24, 2015 | 28.33 | 29.05 | 28.33 | 28.66 | 301,081 | +0.21(+0.74%) |
Feb 23, 2015 | 28.38 | 29.00 | 28.24 | 28.45 | 365,770 | +0.13(+0.46%) |
Feb 20, 2015 | 28.07 | 28.51 | 27.90 | 28.32 | 251,436 | +0.20(+0.71%) |
Feb 19, 2015 | 28.17 | 28.32 | 28.01 | 28.12 | 162,070 | -0.10(-0.35%) |
Feb 18, 2015 | 28.22 | 28.40 | 28.02 | 28.22 | 224,169 | -0.22(-0.78%) |
Feb 17, 2015 | 28.62 | 28.65 | 28.33 | 28.44 | 203,185 | -0.24(-0.84%) |
Feb 13, 2015 | 28.57 | 28.68 | 28.68 | 28.68 | 204,422 | +0.08(+0.28%) |
Feb 12, 2015 | 28.46 | 28.74 | 28.33 | 28.60 | 293,736 | +0.28(+0.99%) |
Feb 11, 2015 | 28.46 | 28.71 | 27.98 | 28.32 | 285,748 | -0.25(-0.87%) |
Feb 10, 2015 | 28.90 | 28.90 | 28.48 | 28.57 | 219,162 | -0.29(-1.00%) |
Feb 09, 2015 | 28.64 | 29.00 | 28.64 | 28.85 | 367,709 | +0.11(+0.39%) |
Feb 06, 2015 | 28.33 | 28.90 | 28.12 | 28.74 | 424,713 | +0.41(+1.44%) |
Feb 05, 2015 | 27.90 | 28.45 | 27.67 | 28.33 | 270,096 | +0.67(+2.41%) |
Feb 04, 2015 | 27.73 | 27.98 | 27.47 | 27.67 | 172,162 | -0.07(-0.24%) |
Feb 03, 2015 | 28.04 | 28.60 | 27.73 | 27.73 | 389,039 | -0.14(-0.49%) |
Feb 02, 2015 | 27.67 | 27.92 | 27.11 | 27.87 | 520,327 | +0.15(+0.54%) |
Jan 30, 2015 | 27.72 | 27.99 | 27.64 | 27.72 | 436,884 | -0.11(-0.38%) |
Jan 29, 2015 | 27.69 | 27.98 | 27.54 | 27.83 | 347,847 | +0.14(+0.51%) |
Jan 28, 2015 | 27.90 | 28.04 | 27.51 | 27.69 | 229,998 | -0.03(-0.12%) |
Jan 27, 2015 | 27.69 | 28.04 | 27.29 | 27.72 | 235,648 | -0.23(-0.84%) |
Jan 26, 2015 | 27.17 | 28.18 | 26.84 | 27.96 | 445,680 | +0.68(+2.48%) |
Jan 23, 2015 | 27.70 | 28.06 | 27.21 | 27.28 | 219,434 | -0.32(-1.15%) |
Jan 22, 2015 | 28.33 | 28.60 | 27.44 | 27.60 | 460,353 | -0.02(-0.08%) |
Jan 21, 2015 | 26.33 | 27.62 | 26.33 | 27.62 | 839,926 | +1.23(+4.65%) |
Jan 20, 2015 | 26.69 | 26.90 | 26.29 | 26.39 | 238,087 | -0.18(-0.67%) |
Jan 16, 2015 | 26.27 | 26.59 | 26.00 | 26.57 | 386,691 | +0.39(+1.48%) |
Jan 15, 2015 | 26.49 | 26.57 | 25.97 | 26.18 | 346,487 | +0.00(+0.00%) |
Jan 14, 2015 | 25.76 | 26.21 | 25.64 | 26.18 | 531,544 | +0.24(+0.93%) |
Jan 13, 2015 | 26.18 | 26.43 | 25.83 | 25.94 | 450,149 | -0.10(-0.38%) |
Jan 12, 2015 | 26.64 | 27.03 | 26.04 | 26.04 | 823,509 | -0.60(-2.24%) |
Jan 09, 2015 | 26.55 | 26.72 | 26.40 | 26.64 | 389,140 | +0.12(+0.46%) |
Jan 08, 2015 | 26.47 | 26.56 | 26.33 | 26.52 | 343,625 | +0.33(+1.26%) |
Jan 07, 2015 | 26.63 | 26.63 | 25.87 | 26.19 | 418,535 | +0.22(+0.84%) |
Jan 06, 2015 | 26.27 | 26.27 | 25.64 | 25.97 | 496,834 | -0.14(-0.55%) |
Jan 05, 2015 | 26.36 | 26.54 | 25.98 | 26.12 | 521,952 | -0.50(-1.89%) |
Jan 02, 2015 | 26.73 | 26.88 | 26.20 | 26.62 | 330,595 | +0.16(+0.59%) |
Dec 31, 2014 | 26.74 | 26.46 | 26.46 | 26.46 | 748,851 | -0.34(-1.26%) |
Dec 30, 2014 | 26.54 | 26.90 | 26.47 | 26.80 | 546,885 | -0.05(-0.18%) |
Dec 29, 2014 | 26.90 | 27.04 | 26.44 | 26.85 | 613,352 | -0.08(-0.31%) |
Dec 26, 2014 | 27.01 | 27.36 | 26.90 | 26.93 | 380,918 | -0.04(-0.15%) |
Dec 24, 2014 | 26.79 | 26.97 | 26.97 | 26.97 | 253,693 | +0.16(+0.60%) |
Dec 23, 2014 | 27.11 | 27.23 | 26.64 | 26.81 | 481,207 | -0.24(-0.89%) |
Dec 22, 2014 | 27.16 | 27.46 | 26.97 | 27.05 | 470,350 | -0.11(-0.42%) |
Dec 19, 2014 | 27.65 | 27.65 | 27.05 | 27.17 | 466,024 | -0.27(-0.99%) |
Dec 18, 2014 | 27.46 | 27.90 | 27.27 | 27.44 | 634,441 | +0.46(+1.71%) |
Dec 17, 2014 | 25.94 | 27.35 | 25.94 | 26.98 | 524,304 | +1.00(+3.86%) |
Dec 16, 2014 | 25.90 | 26.18 | 25.76 | 25.98 | 659,950 | -0.31(-1.17%) |
Dec 15, 2014 | 26.47 | 26.75 | 26.11 | 26.28 | 520,362 | -0.21(-0.78%) |
Dec 12, 2014 | 27.19 | 27.33 | 26.33 | 26.49 | 864,946 | -0.95(-3.45%) |
Dec 11, 2014 | 27.70 | 28.17 | 27.24 | 27.44 | 347,745 | -0.22(-0.80%) |
Dec 10, 2014 | 28.12 | 28.31 | 27.59 | 27.66 | 447,958 | -0.61(-2.15%) |
Dec 09, 2014 | 27.78 | 28.34 | 27.76 | 28.26 | 329,547 | -0.09(-0.30%) |
Dec 08, 2014 | 28.62 | 28.76 | 27.65 | 28.35 | 740,492 | -0.43(-1.50%) |
Dec 05, 2014 | 29.32 | 29.32 | 28.62 | 28.78 | 485,463 | -0.51(-1.73%) |
Dec 04, 2014 | 29.47 | 29.48 | 29.19 | 29.29 | 275,614 | -0.19(-0.63%) |
Dec 03, 2014 | 29.41 | 29.68 | 29.36 | 29.47 | 298,125 | -0.07(-0.24%) |
Dec 02, 2014 | 29.55 | 29.66 | 29.21 | 29.54 | 523,573 | -0.09(-0.29%) |