Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.76 | 15.46 | 15.46 | 15.46 | 11,600 | +0.65(+4.39%) |
Dec 30, 2015 | 14.66 | 14.88 | 14.58 | 14.81 | 45,979 | -0.42(-2.75%) |
Dec 29, 2015 | 15.89 | 15.89 | 15.08 | 15.23 | 12,140 | -0.12(-0.79%) |
Dec 28, 2015 | 15.33 | 15.37 | 15.18 | 15.35 | 5,359 | -0.41(-2.62%) |
Dec 24, 2015 | 15.81 | 15.76 | 15.76 | 15.76 | 6,800 | +0.04(+0.27%) |
Dec 23, 2015 | 15.23 | 15.73 | 15.23 | 15.72 | 9,587 | +0.89(+6.00%) |
Dec 22, 2015 | 14.35 | 14.97 | 14.35 | 14.83 | 12,395 | +0.61(+4.29%) |
Dec 21, 2015 | 13.90 | 14.22 | 13.73 | 14.22 | 14,828 | +0.32(+2.27%) |
Dec 18, 2015 | 13.96 | 13.98 | 13.69 | 13.90 | 48,694 | +0.15(+1.12%) |
Dec 17, 2015 | 14.16 | 14.16 | 13.55 | 13.75 | 7,418 | -0.66(-4.58%) |
Dec 16, 2015 | 14.86 | 14.86 | 13.87 | 14.41 | 6,971 | +0.65(+4.70%) |
Dec 15, 2015 | 13.64 | 13.79 | 13.63 | 13.76 | 2,351 | +0.10(+0.76%) |
Dec 14, 2015 | 13.99 | 13.99 | 13.53 | 13.66 | 13,872 | -0.43(-3.06%) |
Dec 11, 2015 | 14.40 | 14.40 | 14.03 | 14.09 | 5,531 | -0.84(-5.64%) |
Dec 10, 2015 | 15.16 | 15.29 | 14.86 | 14.93 | 9,770 | -0.27(-1.76%) |
Dec 09, 2015 | 14.28 | 15.20 | 14.28 | 15.20 | 1,393 | +1.14(+8.11%) |
Dec 08, 2015 | 13.37 | 14.31 | 13.37 | 14.06 | 59,257 | +0.04(+0.29%) |
Dec 07, 2015 | 14.08 | 14.08 | 13.54 | 14.02 | 43,475 | -0.99(-6.60%) |
Dec 04, 2015 | 15.00 | 15.20 | 14.86 | 15.01 | 151,044 | -0.29(-1.90%) |
Dec 03, 2015 | 16.14 | 16.14 | 15.28 | 15.30 | 30,234 | -0.52(-3.29%) |
Dec 02, 2015 | 16.28 | 16.28 | 15.69 | 15.82 | 3,075 | -0.34(-2.10%) |
Dec 01, 2015 | 16.59 | 16.59 | 16.16 | 16.16 | 2,245 | -0.36(-2.20%) |
Nov 30, 2015 | 16.72 | 16.74 | 16.52 | 16.52 | 22,163 | -0.27(-1.62%) |
Nov 25, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 2 | +0.08(+0.51%) |
Nov 24, 2015 | 16.71 | 16.71 | 16.67 | 16.71 | 6,278 | +0.24(+1.46%) |
Nov 23, 2015 | 16.55 | 16.59 | 16.31 | 16.47 | 34,592 | +0.03(+0.18%) |
Nov 20, 2015 | 16.65 | 16.67 | 16.32 | 16.44 | 12,674 | -0.37(-2.20%) |
Nov 19, 2015 | 16.95 | 17.03 | 16.63 | 16.81 | 15,920 | -0.32(-1.87%) |
Nov 18, 2015 | 17.06 | 17.24 | 16.92 | 17.13 | 4,521 | +0.13(+0.76%) |
Nov 17, 2015 | 17.28 | 17.28 | 16.93 | 17.00 | 16,719 | -0.11(-0.64%) |
Nov 16, 2015 | 16.83 | 17.11 | 16.69 | 17.11 | 15,754 | +0.47(+2.85%) |
Nov 13, 2015 | 16.56 | 16.72 | 16.28 | 16.64 | 10,072 | -0.06(-0.39%) |
Nov 12, 2015 | 16.81 | 16.84 | 16.70 | 16.70 | 12,829 | -0.34(-2.00%) |
Nov 11, 2015 | 17.63 | 17.63 | 16.88 | 17.04 | 45,080 | -0.39(-2.24%) |
Nov 10, 2015 | 17.49 | 17.53 | 17.38 | 17.43 | 11,323 | -0.06(-0.34%) |
Nov 09, 2015 | 17.61 | 17.91 | 17.44 | 17.49 | 17,424 | -0.23(-1.30%) |
Nov 06, 2015 | 17.72 | 18.06 | 17.67 | 17.72 | 20,551 | -0.29(-1.61%) |
Nov 05, 2015 | 18.05 | 18.10 | 18.01 | 18.01 | 2,005 | -0.14(-0.77%) |
Nov 04, 2015 | 18.44 | 18.50 | 18.06 | 18.15 | 5,267 | -0.27(-1.47%) |
Nov 03, 2015 | 17.99 | 18.42 | 17.97 | 18.42 | 3,145 | +0.47(+2.62%) |
Nov 02, 2015 | 17.77 | 18.08 | 17.57 | 17.95 | 77,282 | +0.33(+1.87%) |
Oct 30, 2015 | 17.31 | 17.77 | 17.31 | 17.62 | 24,276 | +0.26(+1.50%) |
Oct 29, 2015 | 17.32 | 17.41 | 17.21 | 17.36 | 19,058 | +0.56(+3.33%) |
Oct 28, 2015 | 16.86 | 16.86 | 16.80 | 16.80 | 844 | +0.44(+2.70%) |
Oct 27, 2015 | 16.80 | 16.80 | 16.17 | 16.36 | 9,535 | -0.46(-2.75%) |
Oct 26, 2015 | 16.96 | 16.96 | 16.82 | 16.82 | 4,874 | -0.29(-1.69%) |
Oct 23, 2015 | 17.18 | 17.18 | 17.09 | 17.11 | 2,660 | -0.20(-1.15%) |
Oct 22, 2015 | 17.50 | 17.50 | 17.11 | 17.31 | 6,122 | -0.44(-2.48%) |
Oct 21, 2015 | 17.70 | 17.92 | 17.70 | 17.75 | 14,580 | -0.24(-1.33%) |
Oct 20, 2015 | 17.97 | 18.10 | 17.89 | 17.99 | 14,545 | -0.02(-0.11%) |
Oct 19, 2015 | 18.04 | 18.05 | 17.88 | 18.01 | 20,512 | -0.19(-1.07%) |
Oct 16, 2015 | 18.22 | 18.22 | 18.20 | 18.20 | 490 | +0.12(+0.64%) |
Oct 15, 2015 | 17.92 | 18.09 | 17.77 | 18.09 | 10,241 | +0.28(+1.60%) |
Oct 14, 2015 | 17.58 | 17.89 | 17.58 | 17.81 | 87,328 | -0.07(-0.42%) |
Oct 13, 2015 | 17.90 | 17.95 | 17.81 | 17.88 | 3,001 | -0.14(-0.78%) |
Oct 12, 2015 | 17.82 | 18.03 | 17.82 | 18.02 | 981,800 | -0.20(-1.10%) |
Oct 09, 2015 | 18.24 | 18.24 | 18.22 | 18.22 | 654 | +0.07(+0.38%) |
Oct 08, 2015 | 17.83 | 18.17 | 17.80 | 18.15 | 4,859 | +0.42(+2.38%) |
Oct 07, 2015 | 17.77 | 17.86 | 17.71 | 17.73 | 5,142 | +0.14(+0.80%) |
Oct 06, 2015 | 17.59 | 17.76 | 17.55 | 17.59 | 1,593 | +0.11(+0.61%) |
Oct 05, 2015 | 17.27 | 17.48 | 17.27 | 17.48 | 13,500 | +0.63(+3.74%) |
Oct 02, 2015 | 16.42 | 16.90 | 16.17 | 16.85 | 28,291 | +0.43(+2.64%) |
Oct 01, 2015 | 16.18 | 16.42 | 16.12 | 16.42 | 46,356 | +0.61(+3.86%) |
Sep 30, 2015 | 14.77 | 15.81 | 14.77 | 15.81 | 16,173 | +1.16(+7.92%) |
Sep 29, 2015 | 15.48 | 15.60 | 14.55 | 14.65 | 67,994 | -1.13(-7.16%) |
Sep 28, 2015 | 15.77 | 15.84 | 15.66 | 15.78 | 41,323 | -0.86(-5.17%) |
Sep 25, 2015 | 16.80 | 16.98 | 16.64 | 16.64 | 37,987 | +0.04(+0.24%) |
Sep 24, 2015 | 16.82 | 16.82 | 16.54 | 16.60 | 5,848 | -0.42(-2.47%) |
Sep 23, 2015 | 17.86 | 17.86 | 17.02 | 17.02 | 3,306 | -0.64(-3.62%) |
Sep 22, 2015 | 17.93 | 17.98 | 17.64 | 17.66 | 14,459 | -0.45(-2.48%) |
Sep 21, 2015 | 18.03 | 18.11 | 18.03 | 18.11 | 2,051 | +0.19(+1.06%) |
Sep 18, 2015 | 17.94 | 18.04 | 17.82 | 17.92 | 46,070 | -0.33(-1.80%) |
Sep 17, 2015 | 18.09 | 18.35 | 18.09 | 18.25 | 4,428 | +0.15(+0.82%) |
Sep 16, 2015 | 17.97 | 18.10 | 17.97 | 18.10 | 3,420 | +0.18(+1.00%) |
Sep 15, 2015 | 18.05 | 18.11 | 17.90 | 17.92 | 19,662 | -0.22(-1.21%) |
Sep 14, 2015 | 18.17 | 18.22 | 18.14 | 18.14 | 5,558 | -0.14(-0.77%) |
Sep 11, 2015 | 18.31 | 18.33 | 18.21 | 18.28 | 4,973 | -0.44(-2.36%) |
Sep 10, 2015 | 18.78 | 18.78 | 18.72 | 18.72 | 6,525 | -0.16(-0.84%) |
Sep 09, 2015 | 19.05 | 19.06 | 18.88 | 18.88 | 19,613 | -0.23(-1.20%) |
Sep 08, 2015 | 19.29 | 19.29 | 19.08 | 19.11 | 9,164 | -0.09(-0.47%) |
Sep 04, 2015 | 19.25 | 19.20 | 19.20 | 19.20 | 6,800 | -0.20(-1.03%) |
Sep 03, 2015 | 19.40 | 19.43 | 19.33 | 19.40 | 1,204 | +0.04(+0.21%) |
Sep 02, 2015 | 19.56 | 19.56 | 19.02 | 19.36 | 6,850 | +0.06(+0.32%) |
Sep 01, 2015 | 19.35 | 19.35 | 19.17 | 19.30 | 14,845 | -0.37(-1.89%) |
Aug 31, 2015 | 19.50 | 19.94 | 19.23 | 19.67 | 34,213 | -0.05(-0.25%) |
Aug 28, 2015 | 19.14 | 19.92 | 19.14 | 19.72 | 12,723 | +0.34(+1.75%) |
Aug 27, 2015 | 19.29 | 19.55 | 19.05 | 19.38 | 52,953 | +0.78(+4.19%) |
Aug 26, 2015 | 18.39 | 18.62 | 18.24 | 18.60 | 137,157 | +0.10(+0.54%) |
Aug 25, 2015 | 18.99 | 18.99 | 18.41 | 18.50 | 110,610 | +0.20(+1.09%) |
Aug 24, 2015 | 19.00 | 19.00 | 18.16 | 18.30 | 30,355 | -0.94(-4.89%) |
Aug 21, 2015 | 19.14 | 19.54 | 18.96 | 19.24 | 40,618 | -0.20(-1.03%) |
Aug 20, 2015 | 19.80 | 19.87 | 19.42 | 19.44 | 15,125 | -0.41(-2.07%) |
Aug 19, 2015 | 20.20 | 20.20 | 19.78 | 19.85 | 62,725 | -0.42(-2.07%) |
Aug 18, 2015 | 20.56 | 20.56 | 20.12 | 20.27 | 56,576 | -0.20(-0.98%) |
Aug 17, 2015 | 20.29 | 20.56 | 20.24 | 20.47 | 19,756 | +0.31(+1.54%) |
Aug 14, 2015 | 20.10 | 20.51 | 20.02 | 20.16 | 16,472 | +0.14(+0.70%) |
Aug 13, 2015 | 20.40 | 20.40 | 19.99 | 20.02 | 3,434 | -0.32(-1.57%) |
Aug 12, 2015 | 20.00 | 20.34 | 19.88 | 20.34 | 8,915 | +0.53(+2.68%) |
Aug 11, 2015 | 19.64 | 19.81 | 19.50 | 19.81 | 3,448 | -0.01(-0.05%) |
Aug 10, 2015 | 19.39 | 19.82 | 19.28 | 19.82 | 7,334 | +0.69(+3.61%) |
Aug 07, 2015 | 19.34 | 19.41 | 19.13 | 19.13 | 6,937 | -0.19(-0.98%) |
Aug 06, 2015 | 19.12 | 19.39 | 18.94 | 19.32 | 19,920 | -0.06(-0.30%) |
Aug 05, 2015 | 20.32 | 20.56 | 19.31 | 19.38 | 14,421 | -1.13(-5.51%) |
Aug 04, 2015 | 20.64 | 20.64 | 20.51 | 20.51 | 3,518 | -0.23(-1.11%) |
Aug 03, 2015 | 20.95 | 20.95 | 20.66 | 20.74 | 14,083 | -0.47(-2.23%) |
Jul 31, 2015 | 21.19 | 21.38 | 21.19 | 21.21 | 22,752 | -0.15(-0.68%) |
Jul 30, 2015 | 21.43 | 21.47 | 21.29 | 21.36 | 18,484 | -0.28(-1.29%) |
Jul 29, 2015 | 20.99 | 21.64 | 20.99 | 21.64 | 82,017 | +0.59(+2.80%) |
Jul 28, 2015 | 20.60 | 21.17 | 20.60 | 21.05 | 7,876 | +0.46(+2.24%) |
Jul 27, 2015 | 20.14 | 20.59 | 20.14 | 20.59 | 5,679 | +0.15(+0.73%) |
Jul 24, 2015 | 20.37 | 20.56 | 20.37 | 20.44 | 17,074 | +0.09(+0.44%) |
Jul 23, 2015 | 20.45 | 20.46 | 20.24 | 20.35 | 6,242 | +0.02(+0.10%) |
Jul 22, 2015 | 20.47 | 20.53 | 20.21 | 20.33 | 19,351 | -0.51(-2.45%) |
Jul 21, 2015 | 20.85 | 21.11 | 20.78 | 20.84 | 8,120 | +0.01(+0.05%) |
Jul 20, 2015 | 21.34 | 21.34 | 20.83 | 20.83 | 7,805 | -0.55(-2.57%) |
Jul 17, 2015 | 21.29 | 21.38 | 20.76 | 21.38 | 47,019 | -0.38(-1.74%) |
Jul 16, 2015 | 22.10 | 22.10 | 21.67 | 21.76 | 10,575 | -0.24(-1.10%) |
Jul 15, 2015 | 22.17 | 22.17 | 22.00 | 22.00 | 800 | -0.47(-2.09%) |
Jul 14, 2015 | 22.51 | 22.65 | 22.24 | 22.47 | 5,783 | +0.22(+0.99%) |
Jul 13, 2015 | 22.31 | 22.44 | 22.16 | 22.25 | 33,153 | -0.07(-0.31%) |
Jul 10, 2015 | 22.24 | 22.45 | 22.21 | 22.32 | 68,622 | +0.22(+1.00%) |
Jul 09, 2015 | 22.20 | 22.20 | 22.02 | 22.10 | 9,435 | +0.16(+0.71%) |
Jul 08, 2015 | 22.03 | 22.05 | 21.89 | 21.94 | 6,037 | -0.47(-2.08%) |
Jul 07, 2015 | 22.13 | 22.41 | 22.13 | 22.41 | 12,057 | +0.45(+2.05%) |
Jul 06, 2015 | 22.14 | 22.16 | 21.87 | 21.96 | 7,507 | -0.40(-1.79%) |
Jul 02, 2015 | 22.26 | 22.36 | 22.36 | 22.36 | 9,500 | +0.23(+1.04%) |
Jul 01, 2015 | 22.60 | 22.60 | 22.10 | 22.13 | 110,314 | -0.14(-0.63%) |
Jun 30, 2015 | 22.66 | 22.66 | 22.27 | 22.27 | 28,585 | -0.28(-1.23%) |
Jun 29, 2015 | 22.86 | 22.87 | 22.54 | 22.55 | 17,481 | -0.59(-2.56%) |
Jun 26, 2015 | 23.48 | 23.48 | 23.13 | 23.14 | 824 | -0.33(-1.41%) |
Jun 25, 2015 | 23.60 | 23.73 | 23.34 | 23.47 | 3,767 | -0.27(-1.14%) |
Jun 24, 2015 | 23.54 | 23.80 | 23.63 | 23.74 | 4,142 | +0.11(+0.47%) |
Jun 23, 2015 | 23.57 | 23.83 | 23.13 | 23.63 | 34,864 | +0.12(+0.51%) |
Jun 22, 2015 | 23.60 | 23.64 | 23.44 | 23.51 | 12,288 | -0.13(-0.55%) |
Jun 19, 2015 | 23.71 | 23.82 | 23.53 | 23.64 | 79,531 | -0.26(-1.09%) |
Jun 18, 2015 | 24.02 | 24.07 | 23.73 | 23.90 | 161,914 | +0.08(+0.36%) |
Jun 17, 2015 | 23.86 | 24.10 | 23.63 | 23.82 | 9,965 | -0.01(-0.03%) |
Jun 16, 2015 | 23.85 | 24.46 | 23.72 | 23.82 | 97,861 | +0.07(+0.30%) |
Jun 15, 2015 | 23.57 | 23.75 | 23.57 | 23.75 | 1,747 | +0.17(+0.72%) |
Jun 12, 2015 | 23.34 | 23.60 | 23.34 | 23.58 | 26,220 | +0.04(+0.17%) |
Jun 11, 2015 | 23.49 | 23.60 | 23.49 | 23.54 | 20,483 | -0.13(-0.55%) |
Jun 10, 2015 | 23.75 | 23.79 | 23.67 | 23.67 | 2,666 | -0.06(-0.25%) |
Jun 09, 2015 | 23.81 | 23.81 | 23.67 | 23.73 | 22,903 | +0.07(+0.30%) |
Jun 08, 2015 | 23.60 | 23.84 | 23.60 | 23.66 | 4,581 | -0.18(-0.77%) |
Jun 05, 2015 | 23.57 | 23.99 | 23.57 | 23.84 | 65,971 | +0.03(+0.14%) |
Jun 04, 2015 | 24.02 | 24.02 | 23.79 | 23.81 | 2,309 | -0.42(-1.74%) |
Jun 03, 2015 | 24.40 | 24.43 | 24.23 | 24.23 | 2,352 | -0.31(-1.26%) |
Jun 02, 2015 | 24.47 | 24.63 | 24.47 | 24.54 | 1,467 | +0.02(+0.09%) |
Jun 01, 2015 | 24.50 | 24.58 | 24.45 | 24.52 | 2,390 | +0.03(+0.13%) |
May 29, 2015 | 24.70 | 24.71 | 24.42 | 24.49 | 10,354 | -0.01(-0.04%) |
May 28, 2015 | 24.90 | 24.90 | 24.50 | 24.50 | 3,667 | -0.29(-1.17%) |
May 27, 2015 | 24.62 | 24.84 | 24.62 | 24.79 | 62,713 | -0.04(-0.16%) |
May 26, 2015 | 24.84 | 24.84 | 24.71 | 24.83 | 5,802 | -0.23(-0.92%) |
May 22, 2015 | 24.92 | 25.06 | 25.06 | 25.06 | 7,300 | +0.08(+0.32%) |
May 21, 2015 | 24.91 | 24.99 | 24.89 | 24.98 | 4,826 | +0.07(+0.26%) |
May 20, 2015 | 24.89 | 25.00 | 24.84 | 24.91 | 3,892 | -0.12(-0.50%) |
May 19, 2015 | 24.98 | 25.04 | 24.96 | 25.04 | 2,546 | -0.09(-0.37%) |
May 18, 2015 | 25.14 | 25.16 | 25.10 | 25.13 | 1,515 | +0.12(+0.49%) |
May 15, 2015 | 24.98 | 25.01 | 24.98 | 25.01 | 2,461 | +0.13(+0.52%) |
May 14, 2015 | 24.91 | 24.99 | 24.87 | 24.88 | 6,335 | +0.08(+0.32%) |
May 13, 2015 | 24.87 | 25.02 | 24.67 | 24.80 | 2,708 | +0.06(+0.26%) |
May 12, 2015 | 24.72 | 24.86 | 24.62 | 24.74 | 11,017 | +0.07(+0.30%) |
May 11, 2015 | 24.70 | 24.72 | 24.63 | 24.66 | 25,578 | -0.21(-0.86%) |
May 08, 2015 | 24.88 | 25.02 | 24.87 | 24.88 | 6,350 | +0.10(+0.39%) |
May 07, 2015 | 24.79 | 24.99 | 24.73 | 24.78 | 12,337 | -0.32(-1.26%) |
May 06, 2015 | 25.61 | 25.61 | 25.01 | 25.10 | 7,651 | -0.28(-1.12%) |
May 05, 2015 | 25.52 | 25.53 | 25.30 | 25.38 | 8,870 | -0.00(-0.00%) |
May 04, 2015 | 25.57 | 25.57 | 25.38 | 25.38 | 1,444 | -0.07(-0.27%) |
May 01, 2015 | 25.44 | 25.45 | 25.43 | 25.45 | 2,063 | -0.03(-0.12%) |
Apr 30, 2015 | 25.38 | 25.56 | 25.34 | 25.48 | 5,958 | -0.12(-0.47%) |
Apr 29, 2015 | 25.22 | 25.60 | 25.22 | 25.60 | 5,729 | +0.49(+1.95%) |
Apr 28, 2015 | 25.23 | 25.23 | 25.05 | 25.11 | 8,318 | +0.01(+0.04%) |
Apr 27, 2015 | 25.13 | 25.23 | 25.08 | 25.10 | 11,550 | +0.00(+0.00%) |
Apr 24, 2015 | 25.04 | 25.10 | 24.95 | 25.10 | 3,407 | +0.09(+0.36%) |
Apr 23, 2015 | 25.08 | 25.12 | 25.01 | 25.01 | 12,098 | +0.02(+0.08%) |
Apr 22, 2015 | 24.94 | 25.02 | 24.87 | 24.99 | 7,082 | +0.06(+0.24%) |
Apr 21, 2015 | 24.84 | 24.93 | 24.84 | 24.93 | 18,244 | +0.13(+0.52%) |
Apr 20, 2015 | 24.93 | 25.06 | 24.80 | 24.80 | 4,237 | -0.06(-0.23%) |
Apr 17, 2015 | 24.86 | 24.86 | 24.86 | 24.86 | 287 | +0.02(+0.07%) |
Apr 16, 2015 | 24.69 | 24.92 | 24.69 | 24.84 | 6,680 | -0.01(-0.04%) |
Apr 15, 2015 | 24.74 | 24.96 | 24.74 | 24.85 | 3,614 | +0.26(+1.06%) |
Apr 14, 2015 | 24.53 | 24.64 | 24.53 | 24.59 | 1,432 | +0.25(+1.02%) |
Apr 13, 2015 | 24.42 | 24.51 | 24.34 | 24.34 | 5,682 | -0.05(-0.20%) |
Apr 10, 2015 | 24.26 | 24.41 | 24.26 | 24.39 | 5,613 | +0.12(+0.49%) |
Apr 09, 2015 | 24.24 | 24.35 | 24.18 | 24.27 | 11,739 | -0.00(-0.02%) |
Apr 08, 2015 | 24.21 | 24.28 | 24.11 | 24.28 | 12,006 | +0.02(+0.10%) |
Apr 07, 2015 | 24.16 | 24.25 | 24.16 | 24.25 | 5,421 | +0.08(+0.34%) |
Apr 06, 2015 | 23.95 | 24.18 | 23.95 | 24.17 | 1,255 | +0.17(+0.71%) |
Apr 02, 2015 | 23.90 | 24.00 | 24.00 | 24.00 | 5,600 | +0.08(+0.33%) |
Apr 01, 2015 | 23.82 | 24.14 | 23.82 | 23.92 | 10,083 | -0.02(-0.08%) |
Mar 31, 2015 | 23.98 | 24.01 | 23.91 | 23.94 | 7,265 | +0.07(+0.29%) |
Mar 30, 2015 | 23.91 | 23.94 | 23.86 | 23.87 | 41,811 | +0.18(+0.76%) |
Mar 27, 2015 | 23.64 | 23.98 | 23.64 | 23.69 | 2,686 | -0.36(-1.50%) |
Mar 26, 2015 | 24.27 | 24.27 | 24.05 | 24.05 | 4,139 | -0.13(-0.54%) |
Mar 25, 2015 | 24.00 | 24.32 | 24.00 | 24.18 | 32,372 | -0.00(-0.00%) |
Mar 24, 2015 | 24.37 | 24.41 | 24.18 | 24.18 | 23,596 | -0.28(-1.14%) |
Mar 23, 2015 | 24.01 | 24.57 | 24.01 | 24.46 | 12,799 | +0.42(+1.75%) |
Mar 20, 2015 | 24.04 | 24.09 | 23.98 | 24.04 | 6,515 | +0.15(+0.63%) |
Mar 19, 2015 | 23.75 | 23.89 | 23.75 | 23.89 | 1,568 | -0.24(-1.00%) |
Mar 18, 2015 | 23.52 | 24.97 | 23.48 | 24.13 | 7,869 | +0.50(+2.12%) |
Mar 17, 2015 | 23.40 | 23.75 | 23.39 | 23.63 | 7,500 | +0.19(+0.81%) |
Mar 16, 2015 | 23.45 | 23.56 | 23.24 | 23.44 | 3,011 | -0.17(-0.72%) |
Mar 13, 2015 | 23.52 | 23.64 | 23.51 | 23.61 | 72,025 | -0.05(-0.22%) |
Mar 12, 2015 | 23.65 | 23.73 | 23.56 | 23.66 | 31,766 | -0.13(-0.56%) |
Mar 11, 2015 | 23.97 | 23.99 | 23.77 | 23.79 | 4,460 | -0.51(-2.09%) |
Mar 10, 2015 | 23.88 | 24.30 | 23.88 | 24.30 | 3,324 | +0.09(+0.38%) |
Mar 09, 2015 | 24.61 | 24.69 | 24.21 | 24.21 | 17,230 | -0.43(-1.75%) |
Mar 06, 2015 | 24.88 | 24.99 | 24.63 | 24.64 | 13,453 | -0.51(-2.05%) |
Mar 05, 2015 | 25.15 | 25.32 | 25.10 | 25.16 | 7,690 | +0.12(+0.47%) |
Mar 04, 2015 | 25.05 | 25.08 | 24.91 | 25.04 | 6,124 | -0.10(-0.40%) |
Mar 03, 2015 | 24.87 | 25.14 | 24.87 | 25.14 | 14,881 | +0.24(+0.98%) |
Mar 02, 2015 | 25.15 | 25.15 | 24.83 | 24.90 | 1,569 | -0.25(-0.98%) |
Feb 27, 2015 | 25.16 | 25.23 | 25.14 | 25.14 | 41,026 | -0.03(-0.11%) |
Feb 26, 2015 | 25.47 | 25.47 | 25.04 | 25.17 | 12,002 | -0.61(-2.37%) |
Feb 25, 2015 | 25.59 | 25.78 | 25.55 | 25.78 | 47,854 | +0.36(+1.43%) |
Feb 24, 2015 | 25.58 | 25.58 | 25.36 | 25.42 | 24,313 | -0.19(-0.76%) |
Feb 23, 2015 | 25.53 | 25.66 | 25.46 | 25.61 | 5,064 | -0.09(-0.33%) |
Feb 20, 2015 | 25.55 | 25.74 | 25.47 | 25.70 | 57,046 | +0.13(+0.49%) |
Feb 19, 2015 | 25.23 | 25.57 | 25.23 | 25.57 | 2,717 | -0.00(-0.01%) |
Feb 18, 2015 | 25.74 | 25.76 | 25.57 | 25.57 | 4,711 | -0.33(-1.27%) |
Feb 17, 2015 | 25.59 | 25.90 | 25.31 | 25.90 | 3,613 | +0.36(+1.42%) |
Feb 13, 2015 | 25.50 | 25.54 | 25.54 | 25.54 | 27,000 | +0.36(+1.45%) |
Feb 12, 2015 | 25.21 | 25.30 | 25.18 | 25.18 | 6,091 | +0.23(+0.90%) |
Feb 11, 2015 | 25.07 | 25.60 | 24.93 | 24.95 | 16,066 | -0.41(-1.62%) |
Feb 10, 2015 | 25.16 | 25.38 | 25.16 | 25.36 | 13,874 | -0.23(-0.89%) |
Feb 09, 2015 | 25.81 | 25.81 | 25.59 | 25.59 | 22,568 | -0.12(-0.47%) |
Feb 06, 2015 | 25.61 | 25.80 | 25.61 | 25.71 | 3,245 | +0.06(+0.24%) |
Feb 05, 2015 | 25.59 | 25.72 | 25.59 | 25.65 | 1,604 | +0.49(+1.95%) |
Feb 04, 2015 | 25.36 | 25.36 | 25.08 | 25.16 | 37,716 | -0.51(-2.00%) |
Feb 03, 2015 | 25.54 | 25.77 | 25.43 | 25.67 | 34,429 | +0.54(+2.13%) |
Feb 02, 2015 | 24.94 | 25.15 | 24.94 | 25.13 | 7,607 | +0.39(+1.59%) |
Jan 30, 2015 | 24.40 | 24.95 | 24.24 | 24.74 | 72,092 | +0.24(+0.98%) |
Jan 29, 2015 | 24.56 | 24.56 | 23.99 | 24.50 | 78,434 | -0.02(-0.08%) |
Jan 28, 2015 | 25.39 | 25.39 | 24.50 | 24.52 | 60,038 | -0.65(-2.58%) |
Jan 27, 2015 | 25.00 | 25.24 | 24.85 | 25.17 | 18,513 | +0.04(+0.16%) |
Jan 26, 2015 | 24.95 | 25.13 | 24.72 | 25.13 | 104,084 | +0.43(+1.75%) |
Jan 23, 2015 | 24.61 | 24.93 | 24.04 | 24.70 | 26,744 | +0.10(+0.42%) |
Jan 22, 2015 | 24.60 | 24.93 | 24.58 | 24.59 | 57,527 | -0.07(-0.27%) |
Jan 21, 2015 | 24.29 | 24.70 | 24.04 | 24.66 | 13,873 | +0.62(+2.58%) |
Jan 20, 2015 | 24.00 | 24.24 | 23.76 | 24.04 | 19,081 | -0.04(-0.17%) |
Jan 16, 2015 | 23.67 | 24.08 | 23.67 | 24.08 | 30,024 | +0.65(+2.78%) |
Jan 15, 2015 | 24.33 | 24.33 | 23.20 | 23.43 | 8,250 | +0.25(+1.08%) |
Jan 14, 2015 | 22.75 | 23.18 | 22.38 | 23.18 | 17,259 | +0.10(+0.43%) |
Jan 13, 2015 | 23.49 | 23.59 | 22.88 | 23.08 | 78,296 | -0.44(-1.87%) |
Jan 12, 2015 | 23.97 | 23.97 | 23.25 | 23.52 | 5,473 | -1.07(-4.35%) |
Jan 09, 2015 | 24.52 | 24.62 | 24.24 | 24.59 | 10,711 | +0.02(+0.08%) |
Jan 08, 2015 | 24.50 | 24.65 | 24.40 | 24.57 | 46,760 | +0.37(+1.53%) |
Jan 07, 2015 | 24.44 | 24.44 | 23.98 | 24.20 | 90,738 | -0.09(-0.37%) |
Jan 06, 2015 | 24.75 | 24.75 | 23.86 | 24.29 | 65,953 | -0.43(-1.72%) |
Jan 05, 2015 | 25.80 | 26.00 | 24.72 | 24.72 | 6,294 | -1.24(-4.80%) |