Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.54 | 27.59 | 26.98 | 27.47 | 352,445 | +0.04(+0.15%) |
Nov 27, 2015 | 26.88 | 27.50 | 26.88 | 27.43 | 100,142 | +0.33(+1.22%) |
Nov 25, 2015 | 26.97 | 27.10 | 27.10 | 27.10 | 171,127 | +0.14(+0.52%) |
Nov 24, 2015 | 27.25 | 27.25 | 26.55 | 26.96 | 215,493 | -0.36(-1.33%) |
Nov 23, 2015 | 27.25 | 27.59 | 26.82 | 27.32 | 440,145 | +0.16(+0.58%) |
Nov 20, 2015 | 27.25 | 27.53 | 26.69 | 27.17 | 285,927 | +0.09(+0.34%) |
Nov 19, 2015 | 27.25 | 27.66 | 26.48 | 27.07 | 655,008 | -0.12(-0.46%) |
Nov 18, 2015 | 26.84 | 27.25 | 26.47 | 27.20 | 553,435 | +0.45(+1.70%) |
Nov 17, 2015 | 26.01 | 27.25 | 25.84 | 26.74 | 720,456 | +0.61(+2.34%) |
Nov 16, 2015 | 25.34 | 26.22 | 25.13 | 26.13 | 482,389 | +0.84(+3.33%) |
Nov 13, 2015 | 25.42 | 25.75 | 25.13 | 25.29 | 531,586 | -0.13(-0.52%) |
Nov 12, 2015 | 25.41 | 25.64 | 25.05 | 25.42 | 394,180 | -0.39(-1.50%) |
Nov 11, 2015 | 26.22 | 26.36 | 25.70 | 25.81 | 402,575 | -0.69(-2.59%) |
Nov 10, 2015 | 26.06 | 26.55 | 25.93 | 26.50 | 357,585 | +0.26(+1.01%) |
Nov 09, 2015 | 26.48 | 26.50 | 25.95 | 26.23 | 268,739 | -0.27(-1.03%) |
Nov 06, 2015 | 26.04 | 26.70 | 25.97 | 26.50 | 292,865 | +0.52(+2.00%) |
Nov 05, 2015 | 26.79 | 26.99 | 25.92 | 25.98 | 610,536 | -0.66(-2.48%) |
Nov 04, 2015 | 26.14 | 26.99 | 26.14 | 26.65 | 514,521 | +0.52(+1.98%) |
Nov 03, 2015 | 25.95 | 26.27 | 25.71 | 26.13 | 296,616 | +0.29(+1.11%) |
Nov 02, 2015 | 26.25 | 26.28 | 25.79 | 25.84 | 398,042 | -0.29(-1.10%) |
Oct 30, 2015 | 24.44 | 26.21 | 24.44 | 26.13 | 575,292 | +1.82(+7.51%) |
Oct 29, 2015 | 24.53 | 24.89 | 23.59 | 24.30 | 626,307 | -0.70(-2.79%) |
Oct 28, 2015 | 25.22 | 25.36 | 24.59 | 25.00 | 460,035 | -0.21(-0.85%) |
Oct 27, 2015 | 24.00 | 25.31 | 23.98 | 25.22 | 552,102 | +1.13(+4.71%) |
Oct 26, 2015 | 25.29 | 25.30 | 24.06 | 24.08 | 733,957 | -0.90(-3.62%) |
Oct 23, 2015 | 24.32 | 25.12 | 23.93 | 24.99 | 407,706 | +0.72(+2.98%) |
Oct 22, 2015 | 24.25 | 24.49 | 23.95 | 24.26 | 544,667 | +0.16(+0.68%) |
Oct 21, 2015 | 24.33 | 24.57 | 24.01 | 24.10 | 356,438 | -0.14(-0.58%) |
Oct 20, 2015 | 24.26 | 24.59 | 24.04 | 24.24 | 339,990 | -0.12(-0.51%) |
Oct 19, 2015 | 24.42 | 24.76 | 24.22 | 24.36 | 351,842 | -0.15(-0.60%) |
Oct 16, 2015 | 24.71 | 24.71 | 24.20 | 24.51 | 428,248 | -0.12(-0.50%) |
Oct 15, 2015 | 24.19 | 24.71 | 24.08 | 24.63 | 463,028 | +0.50(+2.08%) |
Oct 14, 2015 | 24.06 | 24.29 | 23.61 | 24.13 | 536,748 | +0.16(+0.69%) |
Oct 13, 2015 | 24.06 | 24.11 | 23.59 | 23.97 | 368,295 | -0.15(-0.61%) |
Oct 12, 2015 | 23.80 | 24.27 | 23.64 | 24.11 | 459,932 | +0.27(+1.14%) |
Oct 09, 2015 | 23.61 | 24.20 | 23.45 | 23.84 | 426,735 | +0.20(+0.83%) |
Oct 08, 2015 | 23.48 | 23.78 | 23.05 | 23.65 | 628,970 | +0.01(+0.03%) |
Oct 07, 2015 | 23.57 | 23.92 | 22.94 | 23.64 | 852,787 | +0.18(+0.77%) |
Oct 06, 2015 | 23.06 | 23.53 | 22.77 | 23.46 | 1,034,070 | +0.75(+3.29%) |
Oct 05, 2015 | 23.75 | 23.83 | 22.63 | 22.71 | 970,162 | -0.85(-3.59%) |
Oct 02, 2015 | 22.32 | 23.69 | 22.22 | 23.56 | 629,252 | +0.89(+3.92%) |
Oct 01, 2015 | 22.36 | 22.80 | 22.16 | 22.67 | 680,723 | +0.22(+0.99%) |
Sep 30, 2015 | 22.19 | 22.52 | 21.93 | 22.45 | 822,231 | +0.68(+3.13%) |
Sep 29, 2015 | 21.52 | 22.26 | 21.46 | 21.76 | 440,773 | +0.17(+0.80%) |
Sep 28, 2015 | 21.65 | 22.11 | 21.46 | 21.59 | 479,869 | -0.25(-1.17%) |
Sep 25, 2015 | 21.70 | 22.15 | 21.56 | 21.85 | 478,478 | +0.32(+1.49%) |
Sep 24, 2015 | 21.11 | 21.97 | 20.87 | 21.52 | 541,922 | +0.19(+0.89%) |
Sep 23, 2015 | 20.74 | 21.87 | 20.74 | 21.34 | 568,634 | +0.46(+2.20%) |
Sep 22, 2015 | 21.12 | 21.36 | 20.82 | 20.88 | 647,016 | -0.64(-2.98%) |
Sep 21, 2015 | 21.85 | 22.10 | 21.45 | 21.52 | 320,797 | +0.01(+0.04%) |
Sep 18, 2015 | 21.42 | 21.83 | 21.12 | 21.51 | 516,144 | -0.01(-0.04%) |
Sep 17, 2015 | 21.49 | 21.89 | 21.30 | 21.52 | 269,253 | -0.06(-0.27%) |
Sep 16, 2015 | 21.37 | 21.76 | 21.17 | 21.57 | 169,343 | +0.37(+1.74%) |
Sep 15, 2015 | 21.30 | 21.36 | 21.02 | 21.20 | 628,420 | +0.05(+0.23%) |
Sep 14, 2015 | 21.29 | 21.53 | 21.06 | 21.16 | 172,199 | -0.23(-1.08%) |
Sep 11, 2015 | 21.39 | 21.78 | 21.04 | 21.39 | 197,521 | -0.24(-1.10%) |
Sep 10, 2015 | 21.48 | 22.10 | 21.38 | 21.62 | 313,229 | +0.14(+0.65%) |
Sep 09, 2015 | 22.28 | 22.60 | 21.43 | 21.48 | 789,252 | -0.67(-3.04%) |
Sep 08, 2015 | 21.37 | 22.19 | 21.16 | 22.16 | 582,772 | +1.26(+6.02%) |
Sep 04, 2015 | 21.00 | 20.90 | 20.90 | 20.90 | 502,749 | -0.47(-2.19%) |
Sep 03, 2015 | 21.20 | 21.97 | 20.97 | 21.37 | 567,724 | +0.43(+2.04%) |
Sep 02, 2015 | 19.80 | 21.12 | 19.80 | 20.94 | 680,402 | +1.17(+5.90%) |
Sep 01, 2015 | 20.34 | 20.53 | 19.64 | 19.77 | 647,037 | -1.02(-4.90%) |
Aug 31, 2015 | 20.88 | 20.94 | 20.62 | 20.79 | 538,531 | -0.11(-0.51%) |
Aug 28, 2015 | 20.73 | 21.10 | 20.55 | 20.90 | 524,220 | -0.04(-0.20%) |
Aug 27, 2015 | 19.96 | 20.96 | 19.53 | 20.94 | 1,029,074 | +1.59(+8.20%) |
Aug 26, 2015 | 19.13 | 19.46 | 18.50 | 19.36 | 465,438 | +0.66(+3.52%) |
Aug 25, 2015 | 18.99 | 19.60 | 18.64 | 18.70 | 882,479 | +0.44(+2.43%) |
Aug 24, 2015 | 17.30 | 19.19 | 16.50 | 18.25 | 1,178,940 | +0.02(+0.09%) |
Aug 21, 2015 | 18.37 | 19.16 | 17.84 | 18.24 | 894,614 | -0.21(-1.16%) |
Aug 20, 2015 | 18.80 | 18.91 | 18.43 | 18.45 | 604,372 | -0.62(-3.27%) |
Aug 19, 2015 | 18.96 | 19.22 | 18.56 | 19.08 | 765,586 | +0.06(+0.30%) |
Aug 18, 2015 | 19.77 | 19.93 | 18.91 | 19.02 | 1,166,459 | -1.46(-7.14%) |
Aug 17, 2015 | 19.87 | 20.67 | 19.52 | 20.48 | 692,880 | +0.99(+5.10%) |
Aug 14, 2015 | 20.14 | 20.19 | 19.29 | 19.49 | 716,357 | -0.76(-3.74%) |
Aug 13, 2015 | 20.53 | 20.92 | 20.17 | 20.24 | 275,635 | -0.24(-1.16%) |
Aug 12, 2015 | 20.08 | 20.79 | 19.85 | 20.48 | 456,544 | +0.01(+0.04%) |
Aug 11, 2015 | 20.06 | 21.16 | 19.97 | 20.47 | 661,806 | +0.01(+0.04%) |
Aug 10, 2015 | 20.24 | 20.69 | 20.02 | 20.46 | 501,255 | +0.67(+3.38%) |
Aug 07, 2015 | 19.64 | 20.18 | 19.58 | 19.80 | 376,140 | -0.03(-0.16%) |
Aug 06, 2015 | 20.56 | 21.21 | 19.58 | 19.83 | 606,788 | -0.83(-4.00%) |
Aug 05, 2015 | 20.39 | 21.23 | 20.36 | 20.65 | 662,823 | +0.83(+4.16%) |
Aug 04, 2015 | 19.62 | 20.33 | 19.51 | 19.83 | 991,231 | +0.23(+1.17%) |
Aug 03, 2015 | 21.31 | 21.50 | 19.10 | 19.60 | 2,697,579 | -1.90(-8.85%) |
Jul 31, 2015 | 22.39 | 22.82 | 21.32 | 21.50 | 550,899 | -0.95(-4.22%) |
Jul 30, 2015 | 21.62 | 22.79 | 21.45 | 22.45 | 647,326 | +0.60(+2.73%) |
Jul 29, 2015 | 22.87 | 23.35 | 21.81 | 21.85 | 1,158,359 | -1.12(-4.87%) |
Jul 28, 2015 | 23.16 | 23.68 | 21.65 | 22.97 | 1,009,872 | +0.38(+1.70%) |
Jul 27, 2015 | 22.96 | 22.96 | 21.99 | 22.59 | 1,051,949 | -0.79(-3.39%) |
Jul 24, 2015 | 24.32 | 24.34 | 23.24 | 23.38 | 604,247 | -0.90(-3.70%) |
Jul 23, 2015 | 24.00 | 24.84 | 23.86 | 24.28 | 545,857 | +0.70(+2.98%) |
Jul 22, 2015 | 24.51 | 24.67 | 23.43 | 23.58 | 895,020 | -1.27(-5.10%) |
Jul 21, 2015 | 24.84 | 25.20 | 24.70 | 24.84 | 306,565 | +0.04(+0.16%) |
Jul 20, 2015 | 24.76 | 25.62 | 24.67 | 24.80 | 610,991 | -0.14(-0.56%) |
Jul 17, 2015 | 24.70 | 25.08 | 24.63 | 24.94 | 374,522 | +0.26(+1.06%) |
Jul 16, 2015 | 24.34 | 25.28 | 24.30 | 24.68 | 678,613 | +0.42(+1.75%) |
Jul 15, 2015 | 24.66 | 24.84 | 23.91 | 24.26 | 590,704 | -0.55(-2.21%) |
Jul 14, 2015 | 24.23 | 24.91 | 24.17 | 24.80 | 944,944 | +0.20(+0.83%) |
Jul 13, 2015 | 25.21 | 25.37 | 23.99 | 24.60 | 940,079 | -0.57(-2.27%) |
Jul 10, 2015 | 24.37 | 25.41 | 24.24 | 25.17 | 1,054,481 | +1.14(+4.72%) |
Jul 09, 2015 | 24.57 | 26.32 | 23.62 | 24.04 | 1,522,222 | +0.09(+0.38%) |
Jul 08, 2015 | 26.46 | 26.58 | 23.81 | 23.95 | 1,674,854 | -2.99(-11.10%) |
Jul 07, 2015 | 27.51 | 27.73 | 25.38 | 26.94 | 1,468,019 | -0.79(-2.86%) |
Jul 06, 2015 | 28.19 | 28.27 | 27.47 | 27.73 | 367,256 | -0.74(-2.58%) |
Jul 02, 2015 | 28.33 | 28.46 | 28.46 | 28.46 | 234,283 | +0.32(+1.13%) |
Jul 01, 2015 | 28.93 | 29.07 | 27.99 | 28.14 | 444,833 | -0.13(-0.46%) |
Jun 30, 2015 | 27.59 | 28.67 | 27.59 | 28.27 | 503,294 | +0.74(+2.70%) |
Jun 29, 2015 | 27.38 | 28.14 | 26.99 | 27.53 | 621,552 | -1.00(-3.49%) |
Jun 26, 2015 | 30.55 | 30.72 | 28.47 | 28.53 | 1,225,705 | -1.97(-6.46%) |
Jun 25, 2015 | 29.67 | 30.52 | 29.43 | 30.50 | 649,304 | +1.18(+4.01%) |
Jun 24, 2015 | 29.59 | 29.96 | 29.25 | 29.32 | 332,771 | -0.44(-1.48%) |
Jun 23, 2015 | 29.82 | 29.97 | 29.35 | 29.76 | 435,706 | +0.13(+0.44%) |
Jun 22, 2015 | 29.60 | 29.81 | 29.08 | 29.63 | 442,059 | +0.44(+1.51%) |
Jun 19, 2015 | 29.61 | 29.71 | 29.04 | 29.19 | 373,549 | -0.48(-1.62%) |
Jun 18, 2015 | 30.02 | 30.33 | 29.66 | 29.67 | 505,238 | -0.05(-0.16%) |
Jun 17, 2015 | 29.26 | 30.28 | 29.24 | 29.72 | 896,258 | +0.48(+1.65%) |
Jun 16, 2015 | 29.21 | 29.88 | 29.12 | 29.24 | 1,081,199 | -0.11(-0.39%) |
Jun 15, 2015 | 28.52 | 29.40 | 28.23 | 29.35 | 858,624 | +0.54(+1.87%) |
Jun 12, 2015 | 27.70 | 28.84 | 27.56 | 28.81 | 758,926 | +0.82(+2.92%) |
Jun 11, 2015 | 28.10 | 28.36 | 27.86 | 28.00 | 786,533 | +0.30(+1.09%) |
Jun 10, 2015 | 27.28 | 27.79 | 27.23 | 27.70 | 376,640 | +0.34(+1.22%) |
Jun 09, 2015 | 27.65 | 27.65 | 26.66 | 27.36 | 863,511 | -0.53(-1.90%) |
Jun 08, 2015 | 28.23 | 28.25 | 27.85 | 27.89 | 301,791 | -0.38(-1.33%) |
Jun 05, 2015 | 28.12 | 28.53 | 27.99 | 28.27 | 610,431 | +0.03(+0.12%) |
Jun 04, 2015 | 29.37 | 29.37 | 27.98 | 28.23 | 718,077 | -1.01(-3.46%) |
Jun 03, 2015 | 28.59 | 29.29 | 28.47 | 29.25 | 835,209 | +0.74(+2.58%) |
Jun 02, 2015 | 28.96 | 28.96 | 28.47 | 28.51 | 591,117 | -0.47(-1.63%) |
Jun 01, 2015 | 29.00 | 29.35 | 28.43 | 28.99 | 647,754 | +0.02(+0.06%) |
May 29, 2015 | 28.59 | 29.27 | 28.42 | 28.97 | 1,354,480 | +1.07(+3.84%) |
May 28, 2015 | 27.77 | 28.32 | 27.56 | 27.90 | 739,843 | -0.19(-0.67%) |
May 27, 2015 | 26.58 | 28.37 | 26.47 | 28.09 | 1,801,748 | +2.17(+8.39%) |
May 26, 2015 | 25.09 | 25.96 | 24.89 | 25.91 | 800,795 | +0.83(+3.29%) |
May 22, 2015 | 24.70 | 25.09 | 25.09 | 25.09 | 342,611 | +0.18(+0.72%) |
May 21, 2015 | 25.00 | 25.12 | 24.79 | 24.91 | 435,587 | -0.07(-0.29%) |
May 20, 2015 | 24.97 | 25.15 | 24.71 | 24.98 | 285,776 | +0.15(+0.59%) |
May 19, 2015 | 25.86 | 26.13 | 24.72 | 24.84 | 589,669 | -1.00(-3.89%) |
May 18, 2015 | 25.02 | 25.86 | 24.90 | 25.84 | 788,929 | +0.78(+3.10%) |
May 15, 2015 | 25.37 | 25.58 | 24.96 | 25.06 | 250,924 | -0.29(-1.13%) |
May 14, 2015 | 25.19 | 25.57 | 25.00 | 25.35 | 435,380 | +0.47(+1.87%) |
May 13, 2015 | 24.86 | 25.27 | 24.79 | 24.88 | 422,301 | +0.08(+0.33%) |
May 12, 2015 | 25.09 | 25.09 | 24.53 | 24.80 | 268,135 | -0.29(-1.14%) |
May 11, 2015 | 25.36 | 25.36 | 24.94 | 25.09 | 313,917 | -0.05(-0.19%) |
May 08, 2015 | 25.02 | 25.33 | 24.95 | 25.14 | 427,711 | +0.27(+1.08%) |
May 07, 2015 | 24.96 | 25.37 | 24.75 | 24.87 | 340,307 | +0.05(+0.20%) |
May 06, 2015 | 24.14 | 24.88 | 24.14 | 24.82 | 663,930 | +0.57(+2.35%) |
May 05, 2015 | 24.63 | 24.87 | 24.18 | 24.25 | 432,792 | -0.68(-2.74%) |
May 04, 2015 | 24.81 | 24.98 | 24.43 | 24.93 | 387,938 | +0.12(+0.49%) |
May 01, 2015 | 23.81 | 24.86 | 23.81 | 24.81 | 715,852 | +0.98(+4.13%) |
Apr 30, 2015 | 24.89 | 24.99 | 23.54 | 23.83 | 900,085 | -1.30(-5.18%) |
Apr 29, 2015 | 24.13 | 25.40 | 24.07 | 25.13 | 1,005,373 | +0.80(+3.31%) |
Apr 28, 2015 | 25.01 | 25.36 | 24.19 | 24.32 | 1,566,020 | -0.20(-0.80%) |
Apr 27, 2015 | 25.20 | 25.43 | 24.42 | 24.52 | 1,795,798 | -0.20(-0.79%) |
Apr 24, 2015 | 26.75 | 26.89 | 23.83 | 24.71 | 2,795,639 | -2.24(-8.30%) |
Apr 23, 2015 | 27.22 | 27.27 | 26.35 | 26.95 | 724,409 | -0.40(-1.46%) |
Apr 22, 2015 | 27.01 | 27.40 | 26.54 | 27.35 | 672,724 | +0.12(+0.45%) |
Apr 21, 2015 | 27.39 | 27.53 | 27.00 | 27.23 | 550,365 | -0.17(-0.62%) |
Apr 20, 2015 | 27.08 | 27.64 | 27.08 | 27.40 | 523,370 | +0.28(+1.05%) |
Apr 17, 2015 | 27.48 | 27.54 | 26.53 | 27.11 | 1,472,068 | -0.60(-2.17%) |
Apr 16, 2015 | 26.17 | 27.74 | 26.10 | 27.71 | 1,713,832 | +1.31(+4.96%) |
Apr 15, 2015 | 26.15 | 26.42 | 25.93 | 26.40 | 710,168 | +0.37(+1.44%) |
Apr 14, 2015 | 26.29 | 26.57 | 25.77 | 26.03 | 1,447,668 | -0.15(-0.56%) |
Apr 13, 2015 | 26.10 | 26.36 | 26.01 | 26.18 | 1,277,727 | +0.20(+0.75%) |
Apr 10, 2015 | 26.42 | 26.42 | 25.69 | 25.98 | 932,820 | -0.24(-0.90%) |
Apr 09, 2015 | 24.79 | 26.37 | 24.69 | 26.22 | 2,321,788 | +1.43(+5.77%) |
Apr 08, 2015 | 23.58 | 24.79 | 23.58 | 24.79 | 2,461,850 | +2.24(+9.91%) |
Apr 07, 2015 | 22.16 | 22.79 | 22.03 | 22.55 | 828,214 | +0.39(+1.76%) |
Apr 06, 2015 | 21.76 | 22.27 | 21.54 | 22.16 | 560,450 | +0.20(+0.89%) |
Apr 02, 2015 | 22.16 | 21.97 | 21.97 | 21.97 | 658,222 | -0.11(-0.48%) |
Apr 01, 2015 | 21.88 | 22.14 | 21.76 | 22.07 | 695,980 | +0.22(+1.00%) |
Mar 31, 2015 | 21.14 | 22.08 | 21.03 | 21.85 | 760,054 | +0.58(+2.71%) |
Mar 30, 2015 | 21.22 | 21.71 | 21.05 | 21.27 | 342,854 | +0.09(+0.42%) |
Mar 27, 2015 | 20.77 | 21.28 | 20.53 | 21.19 | 567,626 | +0.24(+1.16%) |
Mar 26, 2015 | 21.22 | 21.35 | 20.54 | 20.94 | 1,076,275 | -0.66(-3.05%) |
Mar 25, 2015 | 22.15 | 22.58 | 21.56 | 21.60 | 786,391 | -0.58(-2.60%) |
Mar 24, 2015 | 22.53 | 22.64 | 22.13 | 22.18 | 276,563 | -0.45(-1.98%) |
Mar 23, 2015 | 22.48 | 22.98 | 22.39 | 22.62 | 540,341 | +0.10(+0.43%) |
Mar 20, 2015 | 22.34 | 22.71 | 22.29 | 22.53 | 771,091 | +0.26(+1.17%) |
Mar 19, 2015 | 21.65 | 22.48 | 21.55 | 22.27 | 876,496 | +0.47(+2.16%) |
Mar 18, 2015 | 22.40 | 22.40 | 21.23 | 21.80 | 979,305 | -0.46(-2.05%) |
Mar 17, 2015 | 21.82 | 22.35 | 21.67 | 22.25 | 612,951 | +0.58(+2.66%) |
Mar 16, 2015 | 21.66 | 21.87 | 21.51 | 21.67 | 508,600 | +0.02(+0.08%) |
Mar 13, 2015 | 21.75 | 21.91 | 21.50 | 21.66 | 617,204 | -0.02(-0.11%) |
Mar 12, 2015 | 21.80 | 22.18 | 21.40 | 21.68 | 636,030 | -0.40(-1.80%) |
Mar 11, 2015 | 21.72 | 22.33 | 21.72 | 22.08 | 533,410 | +0.50(+2.30%) |
Mar 10, 2015 | 22.57 | 22.57 | 21.56 | 21.58 | 563,324 | -1.17(-5.14%) |
Mar 09, 2015 | 22.36 | 22.84 | 22.31 | 22.75 | 385,460 | +0.48(+2.15%) |
Mar 06, 2015 | 22.78 | 23.10 | 22.18 | 22.27 | 316,565 | -0.63(-2.77%) |
Mar 05, 2015 | 23.17 | 23.37 | 22.76 | 22.91 | 373,909 | -0.14(-0.60%) |
Mar 04, 2015 | 22.53 | 23.17 | 22.53 | 23.05 | 622,702 | +0.51(+2.27%) |
Mar 03, 2015 | 22.73 | 23.06 | 22.47 | 22.53 | 1,244,180 | -0.20(-0.86%) |
Mar 02, 2015 | 21.56 | 22.85 | 21.30 | 22.73 | 686,171 | +1.11(+5.15%) |
Feb 27, 2015 | 22.28 | 22.51 | 21.34 | 21.62 | 1,082,970 | -0.72(-3.24%) |
Feb 26, 2015 | 22.77 | 22.92 | 21.70 | 22.34 | 1,311,193 | -0.48(-2.10%) |
Feb 25, 2015 | 23.25 | 23.40 | 22.45 | 22.82 | 1,062,410 | -0.67(-2.87%) |
Feb 24, 2015 | 23.26 | 23.65 | 23.25 | 23.49 | 537,030 | -0.14(-0.58%) |
Feb 23, 2015 | 24.19 | 24.21 | 23.41 | 23.63 | 463,681 | -0.50(-2.09%) |
Feb 20, 2015 | 24.19 | 24.22 | 23.91 | 24.14 | 285,830 | +0.01(+0.03%) |
Feb 19, 2015 | 24.17 | 24.34 | 24.01 | 24.13 | 230,536 | -0.06(-0.24%) |
Feb 18, 2015 | 24.39 | 24.44 | 24.06 | 24.19 | 328,703 | -0.12(-0.50%) |
Feb 17, 2015 | 23.64 | 24.47 | 23.63 | 24.31 | 891,415 | +0.67(+2.82%) |
Feb 13, 2015 | 23.96 | 23.64 | 23.64 | 23.64 | 459,070 | -0.32(-1.32%) |
Feb 12, 2015 | 23.58 | 23.98 | 23.33 | 23.96 | 391,961 | +0.49(+2.08%) |
Feb 11, 2015 | 24.09 | 24.20 | 23.19 | 23.47 | 810,467 | -0.74(-3.06%) |
Feb 10, 2015 | 24.29 | 24.29 | 22.84 | 24.21 | 1,129,322 | +0.04(+0.17%) |
Feb 09, 2015 | 24.23 | 24.67 | 24.02 | 24.17 | 1,062,881 | +0.23(+0.98%) |
Feb 06, 2015 | 24.27 | 24.27 | 23.56 | 23.93 | 753,038 | -0.16(-0.67%) |
Feb 05, 2015 | 23.38 | 24.27 | 23.09 | 24.10 | 1,610,758 | +0.84(+3.62%) |
Feb 04, 2015 | 22.33 | 23.42 | 22.32 | 23.25 | 1,195,663 | +0.73(+3.23%) |
Feb 03, 2015 | 22.41 | 22.89 | 22.25 | 22.53 | 470,551 | +0.02(+0.07%) |
Feb 02, 2015 | 22.41 | 22.70 | 21.91 | 22.51 | 623,262 | -0.02(-0.11%) |
Jan 30, 2015 | 22.86 | 22.86 | 22.18 | 22.54 | 734,060 | -0.37(-1.62%) |
Jan 29, 2015 | 22.47 | 23.04 | 21.84 | 22.91 | 1,160,509 | +1.02(+4.66%) |
Jan 28, 2015 | 23.25 | 23.45 | 21.82 | 21.89 | 1,221,129 | -1.22(-5.29%) |
Jan 27, 2015 | 20.38 | 23.21 | 19.52 | 23.11 | 2,270,812 | +1.38(+6.33%) |
Jan 26, 2015 | 21.48 | 21.98 | 21.19 | 21.73 | 1,342,430 | +0.33(+1.55%) |
Jan 23, 2015 | 21.27 | 21.82 | 21.04 | 21.40 | 1,226,798 | +0.19(+0.92%) |
Jan 22, 2015 | 20.86 | 21.31 | 20.44 | 21.21 | 670,747 | -0.08(-0.38%) |
Jan 21, 2015 | 19.72 | 21.36 | 19.68 | 21.29 | 1,035,426 | +1.76(+9.03%) |
Jan 20, 2015 | 20.09 | 20.09 | 19.10 | 19.53 | 558,576 | +0.15(+0.75%) |
Jan 16, 2015 | 19.27 | 19.68 | 19.16 | 19.38 | 428,160 | +0.00(+0.00%) |
Jan 15, 2015 | 19.47 | 19.94 | 19.25 | 19.38 | 365,050 | -0.28(-1.44%) |
Jan 14, 2015 | 19.20 | 20.25 | 19.13 | 19.66 | 442,392 | +0.28(+1.46%) |
Jan 13, 2015 | 19.76 | 20.22 | 19.01 | 19.38 | 633,426 | -0.20(-1.03%) |
Jan 12, 2015 | 20.95 | 20.95 | 19.26 | 19.58 | 1,097,220 | -1.57(-7.42%) |
Jan 09, 2015 | 21.19 | 21.26 | 20.55 | 21.15 | 602,673 | -0.06(-0.27%) |
Jan 08, 2015 | 21.05 | 21.52 | 20.86 | 21.21 | 854,323 | -0.02(-0.11%) |
Jan 07, 2015 | 20.71 | 21.29 | 20.52 | 21.23 | 770,869 | +0.71(+3.47%) |
Jan 06, 2015 | 21.52 | 21.52 | 20.32 | 20.52 | 876,625 | -0.87(-4.05%) |
Jan 05, 2015 | 20.49 | 21.43 | 19.97 | 21.39 | 1,365,214 | +0.74(+3.60%) |
Jan 02, 2015 | 19.34 | 20.76 | 19.19 | 20.64 | 696,345 | +1.51(+7.91%) |
Dec 31, 2014 | 18.97 | 19.13 | 19.13 | 19.13 | 412,923 | +0.14(+0.72%) |
Dec 30, 2014 | 18.57 | 19.10 | 18.42 | 18.99 | 191,555 | +0.29(+1.56%) |
Dec 29, 2014 | 19.22 | 19.33 | 18.39 | 18.70 | 462,678 | -0.53(-2.73%) |
Dec 26, 2014 | 19.32 | 19.40 | 19.19 | 19.23 | 171,389 | +0.06(+0.30%) |
Dec 24, 2014 | 18.68 | 19.17 | 19.17 | 19.17 | 159,235 | +0.49(+2.60%) |
Dec 23, 2014 | 19.30 | 19.43 | 18.67 | 18.68 | 340,424 | -0.61(-3.19%) |
Dec 22, 2014 | 19.45 | 19.61 | 19.09 | 19.30 | 205,289 | -0.19(-0.96%) |
Dec 19, 2014 | 19.95 | 19.95 | 19.31 | 19.49 | 465,406 | -0.42(-2.11%) |
Dec 18, 2014 | 19.95 | 20.03 | 19.61 | 19.91 | 336,950 | +0.40(+2.07%) |
Dec 17, 2014 | 18.62 | 19.70 | 18.62 | 19.50 | 791,671 | +1.08(+5.89%) |
Dec 16, 2014 | 19.49 | 19.65 | 18.32 | 18.42 | 1,065,434 | -1.33(-6.76%) |
Dec 15, 2014 | 20.05 | 20.46 | 19.34 | 19.75 | 748,689 | -0.15(-0.73%) |
Dec 12, 2014 | 19.87 | 20.30 | 19.68 | 19.90 | 379,887 | -0.34(-1.68%) |
Dec 11, 2014 | 19.82 | 20.32 | 19.57 | 20.24 | 411,488 | +0.38(+1.91%) |
Dec 10, 2014 | 19.57 | 19.91 | 19.48 | 19.86 | 532,844 | +0.15(+0.74%) |
Dec 09, 2014 | 19.66 | 19.88 | 19.28 | 19.71 | 633,483 | -0.10(-0.49%) |
Dec 08, 2014 | 20.38 | 20.63 | 19.64 | 19.81 | 725,461 | -0.65(-3.16%) |
Dec 05, 2014 | 19.36 | 20.57 | 19.26 | 20.46 | 598,611 | +1.07(+5.51%) |
Dec 04, 2014 | 19.37 | 19.65 | 19.30 | 19.39 | 279,505 | +0.01(+0.04%) |
Dec 03, 2014 | 19.20 | 19.48 | 18.97 | 19.38 | 345,658 | +0.18(+0.93%) |
Dec 02, 2014 | 18.84 | 19.29 | 18.75 | 19.20 | 1,246,047 | +0.29(+1.54%) |