Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.81 | 14.47 | 14.47 | 14.47 | 943,277 | -0.42(-2.79%) |
Dec 30, 2015 | 14.95 | 15.08 | 14.82 | 14.88 | 606,703 | -0.11(-0.75%) |
Dec 29, 2015 | 15.13 | 15.36 | 14.88 | 15.00 | 797,744 | -0.06(-0.40%) |
Dec 28, 2015 | 15.13 | 15.16 | 14.89 | 15.06 | 854,354 | -0.16(-1.02%) |
Dec 24, 2015 | 15.29 | 15.21 | 15.21 | 15.21 | 412,947 | -0.09(-0.56%) |
Dec 23, 2015 | 15.16 | 15.46 | 15.08 | 15.30 | 1,175,975 | +0.32(+2.13%) |
Dec 22, 2015 | 14.62 | 15.01 | 14.52 | 14.98 | 891,540 | +0.45(+3.09%) |
Dec 21, 2015 | 14.66 | 14.78 | 14.43 | 14.53 | 844,185 | -0.01(-0.06%) |
Dec 18, 2015 | 14.75 | 14.87 | 14.53 | 14.54 | 3,594,121 | -0.34(-2.26%) |
Dec 17, 2015 | 14.93 | 14.94 | 14.60 | 14.88 | 840,896 | -0.04(-0.29%) |
Dec 16, 2015 | 15.15 | 15.19 | 14.74 | 14.92 | 1,334,067 | -0.16(-1.03%) |
Dec 15, 2015 | 14.99 | 15.25 | 14.80 | 15.07 | 778,334 | +0.19(+1.28%) |
Dec 14, 2015 | 15.15 | 15.27 | 14.69 | 14.88 | 1,232,880 | -0.23(-1.54%) |
Dec 11, 2015 | 15.10 | 15.32 | 14.94 | 15.12 | 749,109 | -0.25(-1.63%) |
Dec 10, 2015 | 15.26 | 15.52 | 15.25 | 15.37 | 627,285 | +0.09(+0.62%) |
Dec 09, 2015 | 15.40 | 15.68 | 15.03 | 15.27 | 696,429 | -0.25(-1.61%) |
Dec 08, 2015 | 15.43 | 15.63 | 15.32 | 15.52 | 660,461 | -0.14(-0.88%) |
Dec 07, 2015 | 15.47 | 15.76 | 15.21 | 15.66 | 685,818 | +0.13(+0.83%) |
Dec 04, 2015 | 15.26 | 15.78 | 15.26 | 15.53 | 824,887 | +0.17(+1.12%) |
Dec 03, 2015 | 15.90 | 15.91 | 15.21 | 15.36 | 902,616 | -0.45(-2.84%) |
Dec 02, 2015 | 15.98 | 16.26 | 15.73 | 15.81 | 583,738 | -0.13(-0.81%) |
Dec 01, 2015 | 15.74 | 16.06 | 15.65 | 15.94 | 899,344 | +0.24(+1.54%) |
Nov 30, 2015 | 16.18 | 16.20 | 15.58 | 15.69 | 1,441,720 | -0.52(-3.19%) |
Nov 27, 2015 | 16.56 | 16.57 | 16.07 | 16.21 | 291,911 | -0.33(-1.98%) |
Nov 25, 2015 | 16.32 | 16.54 | 16.54 | 16.54 | 436,242 | +0.28(+1.70%) |
Nov 24, 2015 | 15.97 | 16.32 | 15.92 | 16.26 | 544,319 | +0.22(+1.40%) |
Nov 23, 2015 | 15.89 | 16.21 | 15.80 | 16.04 | 557,835 | +0.15(+0.92%) |
Nov 20, 2015 | 15.69 | 16.19 | 15.69 | 15.89 | 702,751 | +0.35(+2.22%) |
Nov 19, 2015 | 15.60 | 15.66 | 15.42 | 15.55 | 615,152 | -0.08(-0.50%) |
Nov 18, 2015 | 15.00 | 15.68 | 14.98 | 15.63 | 976,824 | +0.63(+4.20%) |
Nov 17, 2015 | 15.50 | 15.50 | 14.89 | 15.00 | 1,177,993 | -0.51(-3.28%) |
Nov 16, 2015 | 15.63 | 15.72 | 15.18 | 15.50 | 1,676,553 | -0.16(-1.05%) |
Nov 13, 2015 | 16.15 | 16.24 | 15.55 | 15.67 | 1,173,986 | -0.65(-3.97%) |
Nov 12, 2015 | 16.28 | 16.51 | 16.22 | 16.32 | 1,782,788 | -0.09(-0.53%) |
Nov 11, 2015 | 16.70 | 16.76 | 16.08 | 16.40 | 1,304,175 | -0.34(-2.01%) |
Nov 10, 2015 | 16.33 | 16.76 | 16.30 | 16.74 | 1,078,637 | +0.34(+2.05%) |
Nov 09, 2015 | 16.53 | 16.57 | 16.26 | 16.40 | 843,517 | -0.19(-1.14%) |
Nov 06, 2015 | 16.58 | 16.65 | 16.39 | 16.59 | 681,926 | -0.05(-0.31%) |
Nov 05, 2015 | 16.65 | 16.77 | 16.46 | 16.64 | 713,500 | -0.04(-0.26%) |
Nov 04, 2015 | 16.80 | 16.99 | 16.50 | 16.69 | 1,764,461 | -0.27(-1.58%) |
Nov 03, 2015 | 16.43 | 17.09 | 16.43 | 16.95 | 1,689,901 | +0.60(+3.64%) |
Nov 02, 2015 | 16.01 | 16.45 | 15.99 | 16.36 | 1,367,270 | +0.34(+2.10%) |
Oct 30, 2015 | 16.05 | 16.15 | 15.86 | 16.02 | 1,315,561 | +0.03(+0.22%) |
Oct 29, 2015 | 15.96 | 16.04 | 15.87 | 15.99 | 1,304,052 | +0.01(+0.05%) |
Oct 28, 2015 | 15.69 | 16.04 | 15.61 | 15.98 | 1,915,075 | +0.31(+1.98%) |
Oct 27, 2015 | 15.68 | 15.80 | 15.58 | 15.67 | 1,212,604 | -0.10(-0.60%) |
Oct 26, 2015 | 15.86 | 15.91 | 15.62 | 15.76 | 1,506,561 | -0.11(-0.71%) |
Oct 23, 2015 | 15.57 | 16.04 | 15.29 | 15.88 | 4,401,425 | +0.40(+2.56%) |
Oct 22, 2015 | 15.82 | 15.97 | 15.38 | 15.48 | 8,136,048 | -0.20(-1.27%) |
Oct 21, 2015 | 16.61 | 16.63 | 15.53 | 15.68 | 4,488,016 | -1.28(-7.53%) |
Oct 20, 2015 | 16.82 | 18.23 | 16.75 | 16.95 | 5,394,960 | -0.52(-2.96%) |
Oct 19, 2015 | 17.40 | 17.58 | 17.20 | 17.47 | 2,777,100 | -0.04(-0.25%) |
Oct 16, 2015 | 17.64 | 17.64 | 17.39 | 17.52 | 1,415,712 | -0.06(-0.34%) |
Oct 15, 2015 | 17.53 | 17.60 | 17.29 | 17.58 | 1,757,849 | +0.04(+0.25%) |
Oct 14, 2015 | 17.41 | 17.55 | 16.87 | 17.53 | 4,106,825 | +0.04(+0.25%) |
Oct 13, 2015 | 17.99 | 18.15 | 17.46 | 17.49 | 2,693,792 | -0.57(-3.15%) |
Oct 12, 2015 | 18.31 | 18.37 | 18.01 | 18.06 | 1,982,971 | -0.19(-1.04%) |
Oct 09, 2015 | 18.59 | 18.68 | 18.20 | 18.25 | 1,789,955 | -0.40(-2.13%) |
Oct 08, 2015 | 18.75 | 18.90 | 18.52 | 18.65 | 2,206,336 | -0.09(-0.51%) |
Oct 07, 2015 | 18.80 | 18.88 | 18.36 | 18.74 | 1,316,206 | -0.09(-0.50%) |
Oct 06, 2015 | 19.15 | 19.16 | 18.78 | 18.84 | 847,429 | -0.41(-2.15%) |
Oct 05, 2015 | 19.07 | 19.34 | 18.97 | 19.25 | 778,171 | +0.32(+1.69%) |
Oct 02, 2015 | 18.35 | 18.94 | 18.25 | 18.93 | 982,754 | +0.35(+1.90%) |
Oct 01, 2015 | 18.62 | 18.65 | 18.26 | 18.58 | 1,129,997 | -0.09(-0.51%) |
Sep 30, 2015 | 18.77 | 18.77 | 18.31 | 18.67 | 1,212,580 | +0.08(+0.42%) |
Sep 29, 2015 | 18.88 | 19.03 | 18.48 | 18.59 | 1,098,522 | -0.13(-0.69%) |
Sep 28, 2015 | 19.34 | 19.43 | 18.59 | 18.72 | 957,811 | -0.72(-3.72%) |
Sep 25, 2015 | 19.82 | 19.86 | 19.39 | 19.45 | 930,662 | -0.09(-0.48%) |
Sep 24, 2015 | 19.54 | 19.71 | 19.42 | 19.54 | 1,150,802 | -0.21(-1.05%) |
Sep 23, 2015 | 20.12 | 20.13 | 19.59 | 19.75 | 1,163,577 | -0.01(-0.04%) |
Sep 22, 2015 | 19.32 | 19.78 | 19.26 | 19.76 | 1,915,776 | +0.17(+0.88%) |
Sep 21, 2015 | 20.07 | 20.11 | 19.58 | 19.58 | 1,855,666 | -0.32(-1.60%) |
Sep 18, 2015 | 20.86 | 21.08 | 19.85 | 19.90 | 2,640,587 | -1.39(-6.51%) |
Sep 17, 2015 | 22.08 | 22.27 | 21.10 | 21.29 | 4,459,791 | -2.15(-9.18%) |
Sep 16, 2015 | 23.03 | 23.44 | 22.78 | 23.44 | 859,775 | +0.49(+2.14%) |
Sep 15, 2015 | 22.64 | 22.96 | 22.45 | 22.95 | 540,536 | +0.35(+1.56%) |
Sep 14, 2015 | 22.76 | 22.82 | 22.50 | 22.60 | 599,793 | -0.03(-0.15%) |
Sep 11, 2015 | 22.55 | 22.65 | 22.17 | 22.63 | 553,595 | -0.04(-0.19%) |
Sep 10, 2015 | 22.83 | 22.98 | 22.52 | 22.67 | 599,718 | -0.20(-0.87%) |
Sep 09, 2015 | 23.72 | 23.72 | 22.84 | 22.87 | 453,806 | -0.62(-2.64%) |
Sep 08, 2015 | 23.80 | 23.80 | 23.28 | 23.49 | 657,814 | +0.08(+0.33%) |
Sep 04, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 801,331 | -0.23(-0.98%) |
Sep 03, 2015 | 23.28 | 23.74 | 23.17 | 23.64 | 1,187,727 | +0.48(+2.08%) |
Sep 02, 2015 | 23.16 | 23.21 | 22.75 | 23.16 | 574,338 | +0.32(+1.39%) |
Sep 01, 2015 | 22.49 | 23.16 | 22.49 | 22.84 | 922,606 | -0.34(-1.48%) |
Aug 31, 2015 | 22.97 | 23.43 | 22.91 | 23.19 | 659,780 | +0.10(+0.45%) |
Aug 28, 2015 | 23.12 | 23.40 | 22.90 | 23.09 | 751,122 | -0.04(-0.19%) |
Aug 27, 2015 | 22.53 | 23.16 | 22.22 | 23.13 | 1,390,580 | +0.83(+3.74%) |
Aug 26, 2015 | 22.01 | 22.34 | 21.55 | 22.29 | 788,293 | +0.76(+3.52%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.49 | 21.54 | 1,147,100 | -0.51(-2.30%) |
Aug 24, 2015 | 21.92 | 22.82 | 21.83 | 22.04 | 1,300,193 | -1.09(-4.72%) |
Aug 21, 2015 | 23.29 | 23.53 | 22.90 | 23.14 | 1,566,017 | -0.57(-2.40%) |
Aug 20, 2015 | 24.41 | 24.41 | 23.68 | 23.71 | 760,284 | -0.92(-3.74%) |
Aug 19, 2015 | 24.82 | 24.87 | 24.59 | 24.63 | 927,086 | -0.34(-1.38%) |
Aug 18, 2015 | 25.13 | 25.26 | 24.92 | 24.97 | 453,240 | -0.15(-0.58%) |
Aug 17, 2015 | 24.95 | 25.16 | 24.76 | 25.12 | 394,567 | +0.08(+0.31%) |
Aug 14, 2015 | 24.79 | 25.10 | 24.67 | 25.04 | 550,329 | +0.24(+0.97%) |
Aug 13, 2015 | 24.65 | 25.00 | 24.56 | 24.80 | 621,484 | +0.18(+0.73%) |
Aug 12, 2015 | 24.73 | 24.83 | 24.08 | 24.62 | 994,146 | -0.30(-1.21%) |
Aug 11, 2015 | 24.94 | 25.12 | 24.71 | 24.92 | 1,011,027 | -0.25(-0.99%) |
Aug 10, 2015 | 24.57 | 25.76 | 24.51 | 25.17 | 1,406,354 | +0.99(+4.09%) |
Aug 07, 2015 | 23.99 | 24.38 | 23.98 | 24.18 | 935,524 | +0.03(+0.11%) |
Aug 06, 2015 | 24.34 | 24.51 | 23.90 | 24.15 | 810,115 | -0.17(-0.71%) |
Aug 05, 2015 | 24.51 | 24.70 | 24.16 | 24.32 | 659,975 | -0.08(-0.32%) |
Aug 04, 2015 | 24.56 | 24.81 | 24.38 | 24.40 | 465,143 | -0.15(-0.63%) |
Aug 03, 2015 | 25.25 | 25.31 | 24.31 | 24.56 | 695,708 | -0.67(-2.66%) |
Jul 31, 2015 | 25.25 | 25.57 | 24.88 | 25.23 | 831,210 | +0.03(+0.10%) |
Jul 30, 2015 | 24.98 | 25.48 | 24.96 | 25.20 | 874,680 | +0.23(+0.93%) |
Jul 29, 2015 | 24.65 | 25.00 | 24.51 | 24.97 | 1,097,478 | +0.22(+0.87%) |
Jul 28, 2015 | 24.22 | 24.98 | 24.06 | 24.75 | 1,062,191 | +0.65(+2.68%) |
Jul 27, 2015 | 24.74 | 24.74 | 23.95 | 24.11 | 1,065,741 | -0.68(-2.74%) |
Jul 24, 2015 | 24.80 | 24.85 | 24.57 | 24.79 | 1,016,145 | -0.03(-0.10%) |
Jul 23, 2015 | 25.44 | 25.60 | 24.75 | 24.82 | 1,001,205 | -0.59(-2.34%) |
Jul 22, 2015 | 24.91 | 25.63 | 24.90 | 25.41 | 1,108,851 | +0.54(+2.18%) |
Jul 21, 2015 | 24.40 | 25.29 | 23.58 | 24.87 | 3,307,337 | +0.60(+2.48%) |
Jul 20, 2015 | 24.71 | 24.88 | 24.19 | 24.26 | 1,459,934 | -0.48(-1.95%) |
Jul 17, 2015 | 24.86 | 25.04 | 24.73 | 24.75 | 846,118 | -0.11(-0.45%) |
Jul 16, 2015 | 25.08 | 25.25 | 24.79 | 24.86 | 2,927,735 | -0.20(-0.79%) |
Jul 15, 2015 | 25.19 | 25.31 | 24.95 | 25.06 | 445,954 | -0.16(-0.65%) |
Jul 14, 2015 | 25.33 | 25.33 | 25.06 | 25.22 | 642,872 | -0.17(-0.68%) |
Jul 13, 2015 | 25.20 | 25.48 | 25.13 | 25.39 | 384,509 | +0.31(+1.24%) |
Jul 10, 2015 | 25.03 | 25.10 | 24.76 | 25.08 | 411,882 | +0.33(+1.32%) |
Jul 09, 2015 | 24.85 | 24.97 | 24.56 | 24.75 | 644,056 | +0.08(+0.31%) |
Jul 08, 2015 | 24.75 | 24.83 | 24.51 | 24.68 | 694,288 | -0.26(-1.04%) |
Jul 07, 2015 | 24.75 | 24.98 | 24.40 | 24.94 | 542,912 | +0.25(+1.01%) |
Jul 06, 2015 | 24.31 | 24.78 | 24.28 | 24.69 | 596,766 | +0.21(+0.84%) |
Jul 02, 2015 | 24.88 | 24.48 | 24.48 | 24.48 | 368,996 | -0.33(-1.32%) |
Jul 01, 2015 | 24.69 | 24.84 | 24.46 | 24.81 | 802,353 | +0.30(+1.23%) |
Jun 30, 2015 | 24.77 | 24.80 | 24.29 | 24.51 | 1,069,766 | +0.01(+0.04%) |
Jun 29, 2015 | 25.01 | 25.31 | 24.47 | 24.50 | 1,040,658 | -0.70(-2.77%) |
Jun 26, 2015 | 25.08 | 25.40 | 25.05 | 25.19 | 989,516 | +0.24(+0.96%) |
Jun 25, 2015 | 25.04 | 25.09 | 24.56 | 24.95 | 973,592 | +0.02(+0.07%) |
Jun 24, 2015 | 25.26 | 25.28 | 24.72 | 24.94 | 1,033,806 | -0.33(-1.29%) |
Jun 23, 2015 | 24.96 | 25.33 | 24.88 | 25.26 | 825,266 | +0.33(+1.34%) |
Jun 22, 2015 | 25.28 | 25.34 | 24.90 | 24.93 | 791,182 | -0.19(-0.75%) |
Jun 19, 2015 | 25.13 | 25.21 | 25.00 | 25.12 | 938,704 | +0.01(+0.03%) |
Jun 18, 2015 | 24.90 | 25.25 | 24.90 | 25.11 | 850,303 | +0.23(+0.93%) |
Jun 17, 2015 | 25.14 | 25.30 | 24.67 | 24.88 | 870,187 | -0.23(-0.92%) |
Jun 16, 2015 | 24.90 | 25.18 | 24.85 | 25.11 | 750,428 | +0.15(+0.62%) |
Jun 15, 2015 | 25.00 | 25.33 | 24.85 | 24.95 | 594,331 | -0.21(-0.85%) |
Jun 12, 2015 | 25.23 | 25.35 | 25.11 | 25.17 | 446,970 | -0.07(-0.27%) |
Jun 11, 2015 | 25.42 | 25.42 | 25.12 | 25.24 | 442,698 | -0.11(-0.44%) |
Jun 10, 2015 | 25.13 | 25.59 | 25.13 | 25.35 | 908,995 | +0.38(+1.51%) |
Jun 09, 2015 | 24.99 | 25.10 | 24.82 | 24.97 | 476,879 | +0.00(+0.00%) |
Jun 08, 2015 | 24.70 | 25.14 | 24.69 | 24.97 | 682,594 | +0.23(+0.94%) |
Jun 05, 2015 | 24.68 | 24.94 | 24.51 | 24.74 | 843,192 | +0.09(+0.38%) |
Jun 04, 2015 | 24.94 | 25.00 | 24.58 | 24.64 | 890,686 | -0.58(-2.31%) |
Jun 03, 2015 | 25.08 | 25.40 | 25.05 | 25.23 | 711,968 | +0.27(+1.10%) |
Jun 02, 2015 | 24.94 | 25.13 | 24.83 | 24.95 | 858,090 | -0.07(-0.27%) |
Jun 01, 2015 | 25.26 | 25.29 | 24.87 | 25.02 | 691,960 | -0.21(-0.82%) |
May 29, 2015 | 25.34 | 25.50 | 25.04 | 25.23 | 888,142 | -0.21(-0.81%) |
May 28, 2015 | 25.51 | 25.67 | 25.37 | 25.43 | 425,574 | -0.13(-0.50%) |
May 27, 2015 | 25.25 | 25.73 | 25.02 | 25.56 | 701,806 | +0.28(+1.12%) |
May 26, 2015 | 25.87 | 26.03 | 25.22 | 25.28 | 604,366 | -0.66(-2.55%) |
May 22, 2015 | 26.11 | 25.94 | 25.94 | 25.94 | 426,932 | -0.15(-0.56%) |
May 21, 2015 | 26.22 | 26.30 | 25.92 | 26.09 | 636,124 | -0.23(-0.88%) |
May 20, 2015 | 26.16 | 26.46 | 25.86 | 26.32 | 587,562 | +0.21(+0.82%) |
May 19, 2015 | 26.04 | 26.36 | 25.84 | 26.10 | 957,732 | +0.05(+0.20%) |
May 18, 2015 | 25.88 | 26.13 | 25.79 | 26.05 | 849,457 | +0.18(+0.70%) |
May 15, 2015 | 25.95 | 26.00 | 25.80 | 25.87 | 806,323 | -0.01(-0.03%) |
May 14, 2015 | 25.82 | 25.95 | 25.69 | 25.88 | 1,005,475 | +0.11(+0.43%) |
May 13, 2015 | 25.98 | 26.10 | 25.59 | 25.77 | 918,154 | -0.21(-0.79%) |
May 12, 2015 | 26.04 | 26.10 | 25.76 | 25.98 | 473,755 | -0.14(-0.53%) |
May 11, 2015 | 26.10 | 26.34 | 26.08 | 26.11 | 508,064 | +0.03(+0.13%) |
May 08, 2015 | 26.37 | 26.49 | 26.04 | 26.08 | 613,996 | -0.09(-0.36%) |
May 07, 2015 | 25.81 | 26.33 | 25.80 | 26.17 | 1,160,372 | +0.37(+1.43%) |
May 06, 2015 | 26.10 | 26.23 | 25.26 | 25.80 | 1,150,728 | -0.24(-0.92%) |
May 05, 2015 | 26.16 | 26.34 | 25.92 | 26.04 | 1,501,174 | -0.26(-0.98%) |
May 04, 2015 | 26.48 | 26.56 | 26.22 | 26.30 | 795,565 | -0.03(-0.13%) |
May 01, 2015 | 26.39 | 26.51 | 25.96 | 26.34 | 912,244 | -0.05(-0.20%) |
Apr 30, 2015 | 26.32 | 26.52 | 26.03 | 26.39 | 1,013,333 | +0.03(+0.13%) |
Apr 29, 2015 | 26.76 | 26.86 | 26.34 | 26.35 | 1,378,720 | -0.58(-2.17%) |
Apr 28, 2015 | 27.10 | 28.28 | 26.12 | 26.94 | 2,644,840 | -2.22(-7.60%) |
Apr 27, 2015 | 29.67 | 30.23 | 29.07 | 29.15 | 2,489,526 | -0.33(-1.11%) |
Apr 24, 2015 | 28.65 | 29.50 | 28.48 | 29.48 | 1,509,722 | +0.88(+3.09%) |
Apr 23, 2015 | 28.08 | 28.68 | 27.99 | 28.59 | 597,761 | +0.42(+1.49%) |
Apr 22, 2015 | 28.08 | 28.17 | 27.89 | 28.17 | 459,120 | +0.18(+0.64%) |
Apr 21, 2015 | 27.71 | 28.01 | 27.69 | 27.99 | 415,954 | +0.33(+1.18%) |
Apr 20, 2015 | 27.55 | 27.75 | 27.37 | 27.67 | 575,715 | +0.34(+1.26%) |
Apr 17, 2015 | 27.31 | 27.47 | 27.12 | 27.32 | 528,646 | -0.24(-0.87%) |
Apr 16, 2015 | 27.63 | 27.81 | 27.56 | 27.56 | 673,508 | -0.17(-0.62%) |
Apr 15, 2015 | 28.22 | 28.28 | 27.70 | 27.74 | 924,754 | -0.26(-0.92%) |
Apr 14, 2015 | 28.22 | 28.41 | 27.92 | 27.99 | 878,134 | -0.28(-1.00%) |
Apr 13, 2015 | 28.18 | 28.43 | 28.07 | 28.28 | 603,870 | +0.09(+0.33%) |
Apr 10, 2015 | 28.35 | 28.53 | 28.12 | 28.18 | 641,604 | -0.03(-0.12%) |
Apr 09, 2015 | 28.33 | 28.45 | 28.04 | 28.22 | 873,837 | -0.06(-0.21%) |
Apr 08, 2015 | 28.47 | 28.58 | 28.12 | 28.28 | 824,328 | -0.06(-0.21%) |
Apr 07, 2015 | 28.42 | 28.45 | 28.01 | 28.34 | 846,516 | -0.14(-0.48%) |
Apr 06, 2015 | 28.32 | 28.79 | 28.25 | 28.47 | 618,703 | +0.01(+0.03%) |
Apr 02, 2015 | 28.49 | 28.47 | 28.47 | 28.47 | 540,362 | +0.15(+0.55%) |
Apr 01, 2015 | 28.64 | 28.66 | 28.10 | 28.31 | 707,849 | -0.41(-1.43%) |
Mar 31, 2015 | 28.45 | 28.95 | 28.43 | 28.72 | 1,257,420 | +0.21(+0.75%) |
Mar 30, 2015 | 28.42 | 29.03 | 28.25 | 28.51 | 1,789,474 | +0.68(+2.44%) |
Mar 27, 2015 | 27.37 | 27.92 | 27.37 | 27.83 | 1,039,827 | +0.49(+1.79%) |
Mar 26, 2015 | 27.35 | 27.38 | 26.99 | 27.34 | 1,049,922 | -0.18(-0.65%) |
Mar 25, 2015 | 27.56 | 27.69 | 27.47 | 27.52 | 905,542 | +0.03(+0.09%) |
Mar 24, 2015 | 27.24 | 27.59 | 27.15 | 27.50 | 721,547 | +0.26(+0.94%) |
Mar 23, 2015 | 26.92 | 27.47 | 26.77 | 27.24 | 1,306,019 | +0.24(+0.89%) |
Mar 20, 2015 | 26.77 | 27.05 | 26.61 | 27.00 | 1,123,224 | +0.34(+1.29%) |
Mar 19, 2015 | 26.13 | 26.72 | 26.13 | 26.66 | 625,738 | +0.45(+1.70%) |
Mar 18, 2015 | 26.06 | 26.44 | 26.00 | 26.21 | 670,924 | +0.02(+0.07%) |
Mar 17, 2015 | 25.94 | 26.22 | 25.76 | 26.19 | 642,832 | +0.25(+0.96%) |
Mar 16, 2015 | 25.84 | 26.20 | 25.81 | 25.94 | 627,535 | +0.27(+1.03%) |
Mar 13, 2015 | 25.84 | 26.09 | 25.51 | 25.68 | 491,927 | -0.23(-0.89%) |
Mar 12, 2015 | 25.55 | 26.12 | 25.37 | 25.91 | 1,069,362 | +0.52(+2.06%) |
Mar 11, 2015 | 25.83 | 25.93 | 25.23 | 25.39 | 712,114 | -0.47(-1.82%) |
Mar 10, 2015 | 25.76 | 26.02 | 25.55 | 25.86 | 685,827 | +0.04(+0.17%) |
Mar 09, 2015 | 25.50 | 25.91 | 25.50 | 25.82 | 382,142 | +0.29(+1.14%) |
Mar 06, 2015 | 26.02 | 26.04 | 25.41 | 25.52 | 544,899 | -0.45(-1.72%) |
Mar 05, 2015 | 26.13 | 26.23 | 25.88 | 25.97 | 637,154 | -0.06(-0.23%) |
Mar 04, 2015 | 26.25 | 26.30 | 26.00 | 26.03 | 491,706 | -0.27(-1.01%) |
Mar 03, 2015 | 26.37 | 26.38 | 26.04 | 26.30 | 505,779 | -0.15(-0.58%) |
Mar 02, 2015 | 26.23 | 26.51 | 26.12 | 26.45 | 703,476 | +0.26(+0.98%) |
Feb 27, 2015 | 25.82 | 26.30 | 25.79 | 26.19 | 679,081 | +0.29(+1.13%) |
Feb 26, 2015 | 25.85 | 26.14 | 25.73 | 25.90 | 406,131 | +0.06(+0.23%) |
Feb 25, 2015 | 25.31 | 26.00 | 25.31 | 25.84 | 790,177 | +0.39(+1.55%) |
Feb 24, 2015 | 25.59 | 25.71 | 25.34 | 25.45 | 632,310 | -0.18(-0.70%) |
Feb 23, 2015 | 25.45 | 25.70 | 25.39 | 25.63 | 730,546 | +0.19(+0.74%) |
Feb 20, 2015 | 25.42 | 25.46 | 25.11 | 25.44 | 622,487 | +0.01(+0.03%) |
Feb 19, 2015 | 25.63 | 25.75 | 25.30 | 25.43 | 1,081,277 | -0.20(-0.77%) |
Feb 18, 2015 | 24.53 | 25.82 | 24.46 | 25.63 | 1,892,897 | +1.43(+5.92%) |
Feb 17, 2015 | 23.40 | 24.87 | 23.40 | 24.20 | 1,302,235 | -0.57(-2.32%) |
Feb 13, 2015 | 24.34 | 24.77 | 24.77 | 24.77 | 1,336,022 | +0.41(+1.69%) |
Feb 12, 2015 | 24.21 | 24.51 | 24.02 | 24.36 | 625,216 | +0.36(+1.50%) |
Feb 11, 2015 | 23.91 | 24.08 | 23.72 | 24.00 | 524,117 | +0.06(+0.25%) |
Feb 10, 2015 | 23.95 | 24.05 | 23.73 | 23.94 | 547,268 | +0.20(+0.83%) |
Feb 09, 2015 | 24.21 | 24.33 | 23.55 | 23.74 | 1,063,425 | -0.68(-2.77%) |
Feb 06, 2015 | 24.94 | 24.95 | 24.36 | 24.42 | 785,750 | -0.48(-1.93%) |
Feb 05, 2015 | 24.90 | 25.39 | 24.81 | 24.90 | 738,695 | +0.06(+0.24%) |
Feb 04, 2015 | 24.55 | 24.86 | 24.36 | 24.84 | 705,478 | +0.08(+0.31%) |
Feb 03, 2015 | 24.41 | 25.04 | 24.21 | 24.76 | 733,327 | +0.45(+1.87%) |
Feb 02, 2015 | 24.14 | 24.38 | 23.86 | 24.31 | 553,090 | +0.18(+0.75%) |
Jan 30, 2015 | 24.72 | 24.77 | 24.02 | 24.13 | 1,095,665 | -0.86(-3.43%) |
Jan 29, 2015 | 24.71 | 25.07 | 24.64 | 24.98 | 669,922 | +0.44(+1.78%) |
Jan 28, 2015 | 24.64 | 24.84 | 24.50 | 24.55 | 764,828 | -0.03(-0.10%) |
Jan 27, 2015 | 24.23 | 24.61 | 24.20 | 24.57 | 522,242 | +0.09(+0.35%) |
Jan 26, 2015 | 24.08 | 24.55 | 24.04 | 24.49 | 677,584 | +0.34(+1.42%) |
Jan 23, 2015 | 24.39 | 24.49 | 24.12 | 24.14 | 638,798 | -0.20(-0.81%) |
Jan 22, 2015 | 23.36 | 24.40 | 23.31 | 24.34 | 832,280 | +1.04(+4.45%) |
Jan 21, 2015 | 23.20 | 23.36 | 23.02 | 23.30 | 587,939 | -0.02(-0.07%) |
Jan 20, 2015 | 23.62 | 23.73 | 23.12 | 23.32 | 1,000,136 | -0.28(-1.20%) |
Jan 16, 2015 | 23.36 | 23.67 | 23.06 | 23.60 | 1,031,042 | +0.20(+0.84%) |
Jan 15, 2015 | 24.06 | 24.08 | 23.30 | 23.41 | 1,426,569 | -0.54(-2.25%) |
Jan 14, 2015 | 24.08 | 24.29 | 23.76 | 23.95 | 1,368,258 | -0.68(-2.75%) |
Jan 13, 2015 | 24.41 | 25.41 | 24.41 | 24.62 | 2,769,997 | -0.77(-3.04%) |
Jan 12, 2015 | 25.28 | 25.46 | 25.13 | 25.40 | 607,251 | +0.09(+0.37%) |
Jan 09, 2015 | 24.89 | 25.44 | 24.76 | 25.30 | 1,110,788 | +0.38(+1.51%) |
Jan 08, 2015 | 24.69 | 24.97 | 24.52 | 24.92 | 1,243,594 | +0.63(+2.58%) |
Jan 07, 2015 | 24.21 | 24.56 | 24.10 | 24.30 | 1,180,253 | +0.25(+1.03%) |
Jan 06, 2015 | 24.58 | 24.70 | 23.90 | 24.05 | 1,072,910 | -0.59(-2.40%) |
Jan 05, 2015 | 24.74 | 24.85 | 24.41 | 24.64 | 988,698 | -0.24(-0.96%) |