Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.28 | 28.97 | 28.97 | 28.97 | 17,775 | -1.18(-3.90%) |
Dec 30, 2015 | 30.07 | 31.21 | 29.88 | 30.15 | 13,782 | -0.98(-3.16%) |
Dec 29, 2015 | 30.57 | 31.51 | 30.57 | 31.13 | 3,657 | -0.08(-0.25%) |
Dec 28, 2015 | 30.51 | 33.27 | 30.51 | 31.21 | 7,705 | -0.53(-1.66%) |
Dec 24, 2015 | 32.25 | 31.73 | 31.73 | 31.73 | 3,190 | -1.17(-3.55%) |
Dec 23, 2015 | 34.07 | 34.14 | 32.87 | 32.90 | 5,117 | -1.28(-3.75%) |
Dec 22, 2015 | 34.36 | 34.48 | 33.38 | 34.18 | 8,905 | +0.39(+1.14%) |
Dec 21, 2015 | 34.78 | 34.79 | 33.80 | 33.80 | 2,402 | -0.56(-1.63%) |
Dec 18, 2015 | 34.05 | 34.05 | 33.76 | 34.36 | 9,374 | +0.10(+0.28%) |
Dec 17, 2015 | 34.21 | 34.63 | 34.21 | 34.26 | 4,704 | +0.59(+1.75%) |
Dec 16, 2015 | 33.61 | 34.00 | 33.56 | 33.67 | 2,650 | -0.33(-0.96%) |
Dec 15, 2015 | 33.82 | 34.34 | 33.53 | 34.00 | 4,238 | +0.34(+1.02%) |
Dec 14, 2015 | 33.54 | 34.34 | 33.54 | 33.66 | 4,218 | +0.03(+0.10%) |
Dec 11, 2015 | 33.55 | 34.27 | 33.55 | 33.62 | 7,336 | -0.52(-1.53%) |
Dec 10, 2015 | 34.17 | 34.34 | 33.53 | 34.15 | 2,655 | +0.49(+1.45%) |
Dec 09, 2015 | 34.34 | 34.34 | 33.66 | 33.66 | 2,047 | -0.60(-1.75%) |
Dec 08, 2015 | 34.34 | 34.46 | 34.21 | 34.26 | 4,140 | -0.11(-0.32%) |
Dec 07, 2015 | 33.91 | 34.51 | 33.74 | 34.37 | 15,087 | +0.36(+1.06%) |
Dec 04, 2015 | 34.31 | 34.33 | 33.91 | 34.01 | 2,400 | -0.11(-0.33%) |
Dec 03, 2015 | 34.24 | 34.34 | 34.12 | 34.12 | 2,986 | -0.16(-0.48%) |
Dec 02, 2015 | 34.04 | 34.48 | 34.04 | 34.28 | 3,776 | -0.04(-0.13%) |
Dec 01, 2015 | 34.27 | 34.83 | 34.04 | 34.33 | 5,422 | -0.04(-0.12%) |
Nov 30, 2015 | 34.57 | 34.74 | 34.02 | 34.37 | 14,526 | -0.20(-0.57%) |
Nov 27, 2015 | 34.39 | 34.63 | 34.39 | 34.57 | 1,521 | +0.48(+1.41%) |
Nov 25, 2015 | 34.05 | 34.09 | 34.09 | 34.09 | 3,377 | -0.34(-1.00%) |
Nov 24, 2015 | 34.26 | 34.60 | 33.58 | 34.43 | 16,018 | +0.17(+0.50%) |
Nov 23, 2015 | 34.94 | 35.03 | 33.92 | 34.26 | 9,231 | -1.16(-3.27%) |
Nov 20, 2015 | 34.32 | 36.40 | 33.81 | 35.42 | 58,082 | +1.27(+3.72%) |
Nov 19, 2015 | 34.21 | 34.66 | 33.49 | 34.15 | 17,561 | +0.04(+0.13%) |
Nov 18, 2015 | 34.31 | 34.51 | 33.70 | 34.10 | 11,250 | +0.24(+0.71%) |
Nov 17, 2015 | 33.68 | 34.17 | 33.68 | 33.86 | 3,444 | +0.21(+0.61%) |
Nov 16, 2015 | 34.26 | 34.34 | 33.44 | 33.66 | 4,708 | -0.09(-0.25%) |
Nov 13, 2015 | 33.53 | 34.26 | 32.91 | 33.74 | 16,201 | +0.13(+0.38%) |
Nov 12, 2015 | 34.49 | 34.49 | 33.57 | 33.61 | 5,575 | -1.19(-3.43%) |
Nov 11, 2015 | 35.35 | 36.40 | 34.81 | 34.81 | 15,664 | -0.18(-0.52%) |
Nov 10, 2015 | 35.37 | 35.37 | 33.31 | 34.99 | 26,627 | +1.43(+4.25%) |
Nov 09, 2015 | 33.90 | 33.90 | 33.51 | 33.56 | 4,236 | -1.10(-3.17%) |
Nov 06, 2015 | 36.49 | 36.49 | 33.48 | 34.66 | 13,615 | -1.83(-5.01%) |
Nov 05, 2015 | 36.37 | 36.75 | 36.06 | 36.49 | 5,667 | -0.31(-0.84%) |
Nov 04, 2015 | 37.09 | 37.09 | 36.36 | 36.80 | 6,388 | -0.18(-0.49%) |
Nov 03, 2015 | 35.48 | 37.05 | 35.48 | 36.98 | 5,205 | +0.36(+0.98%) |
Nov 02, 2015 | 35.64 | 37.09 | 35.64 | 36.62 | 8,853 | +1.12(+3.17%) |
Oct 30, 2015 | 32.80 | 35.60 | 32.80 | 35.49 | 12,249 | +2.52(+7.63%) |
Oct 29, 2015 | 33.97 | 33.97 | 32.65 | 32.98 | 2,349 | -1.47(-4.26%) |
Oct 28, 2015 | 32.59 | 34.49 | 32.59 | 34.45 | 6,047 | +1.81(+5.55%) |
Oct 27, 2015 | 33.03 | 33.66 | 32.27 | 32.63 | 3,367 | -0.85(-2.54%) |
Oct 26, 2015 | 33.41 | 33.91 | 32.45 | 33.48 | 2,883 | +0.03(+0.10%) |
Oct 23, 2015 | 32.80 | 34.20 | 32.80 | 33.45 | 6,529 | +0.23(+0.70%) |
Oct 22, 2015 | 31.24 | 33.22 | 29.73 | 33.22 | 5,895 | +2.58(+8.44%) |
Oct 21, 2015 | 30.99 | 32.41 | 30.19 | 30.63 | 1,522 | -0.94(-2.99%) |
Oct 20, 2015 | 31.41 | 31.59 | 30.20 | 31.58 | 2,066 | -0.13(-0.41%) |
Oct 19, 2015 | 32.51 | 32.51 | 30.96 | 31.71 | 13,046 | -0.24(-0.75%) |
Oct 16, 2015 | 31.47 | 32.54 | 31.47 | 31.95 | 2,120 | +0.65(+2.08%) |
Oct 15, 2015 | 29.19 | 31.30 | 29.19 | 31.30 | 3,239 | +0.33(+1.05%) |
Oct 14, 2015 | 31.17 | 31.17 | 30.53 | 30.97 | 2,733 | +0.27(+0.87%) |
Oct 13, 2015 | 31.29 | 31.30 | 30.70 | 30.70 | 1,953 | -0.45(-1.43%) |
Oct 12, 2015 | 30.42 | 31.15 | 30.05 | 31.15 | 6,454 | -0.01(-0.03%) |
Oct 09, 2015 | 30.75 | 31.16 | 30.51 | 31.16 | 3,547 | +0.00(+0.00%) |
Oct 08, 2015 | 31.05 | 31.16 | 30.05 | 31.16 | 17,849 | +0.66(+2.17%) |
Oct 07, 2015 | 30.39 | 31.30 | 30.31 | 30.50 | 8,946 | -0.71(-2.28%) |
Oct 06, 2015 | 30.23 | 31.30 | 29.45 | 31.21 | 6,563 | +1.82(+6.19%) |
Oct 05, 2015 | 28.29 | 29.39 | 27.50 | 29.39 | 11,315 | +1.49(+5.32%) |
Oct 02, 2015 | 27.96 | 28.55 | 27.71 | 27.90 | 5,490 | +0.08(+0.28%) |
Oct 01, 2015 | 28.32 | 28.96 | 27.83 | 27.83 | 11,828 | -0.85(-2.96%) |
Sep 30, 2015 | 28.75 | 28.75 | 28.32 | 28.68 | 8,264 | +0.48(+1.71%) |
Sep 29, 2015 | 28.77 | 28.93 | 27.48 | 28.20 | 10,364 | -0.58(-2.00%) |
Sep 28, 2015 | 29.15 | 29.67 | 28.76 | 28.77 | 10,230 | -0.40(-1.38%) |
Sep 25, 2015 | 30.48 | 30.91 | 29.16 | 29.17 | 6,955 | -1.04(-3.44%) |
Sep 24, 2015 | 30.16 | 30.48 | 29.48 | 30.21 | 13,094 | -0.45(-1.46%) |
Sep 23, 2015 | 31.22 | 31.22 | 30.35 | 30.66 | 1,933 | +0.09(+0.28%) |
Sep 22, 2015 | 31.05 | 31.66 | 30.05 | 30.57 | 2,838 | +0.38(+1.25%) |
Sep 21, 2015 | 31.46 | 31.46 | 30.01 | 30.20 | 4,099 | -1.02(-3.27%) |
Sep 18, 2015 | 31.95 | 34.21 | 29.08 | 31.22 | 50,369 | -1.30(-3.99%) |
Sep 17, 2015 | 30.05 | 32.63 | 30.05 | 32.51 | 8,024 | +2.29(+7.59%) |
Sep 16, 2015 | 32.47 | 32.81 | 29.19 | 30.22 | 17,996 | -2.08(-6.43%) |
Sep 15, 2015 | 33.49 | 33.59 | 31.88 | 32.30 | 14,071 | -0.32(-0.97%) |
Sep 14, 2015 | 33.45 | 35.25 | 30.91 | 32.62 | 24,291 | -0.19(-0.58%) |
Sep 11, 2015 | 30.99 | 33.22 | 30.19 | 32.81 | 10,763 | +2.02(+6.55%) |
Sep 10, 2015 | 27.90 | 30.84 | 27.90 | 30.79 | 11,049 | +3.02(+10.88%) |
Sep 09, 2015 | 27.90 | 27.90 | 26.88 | 27.77 | 11,524 | +0.59(+2.18%) |
Sep 08, 2015 | 26.91 | 27.99 | 25.77 | 27.17 | 15,119 | +1.42(+5.50%) |
Sep 04, 2015 | 24.81 | 25.76 | 25.76 | 25.76 | 3,261 | +0.71(+2.85%) |
Sep 03, 2015 | 26.39 | 26.39 | 24.90 | 25.04 | 5,523 | -1.14(-4.36%) |
Sep 02, 2015 | 26.62 | 27.30 | 26.19 | 26.19 | 4,011 | -0.43(-1.61%) |
Sep 01, 2015 | 25.07 | 27.21 | 25.07 | 26.62 | 2,992 | +0.29(+1.11%) |
Aug 31, 2015 | 25.41 | 27.23 | 25.41 | 26.32 | 1,639 | +0.07(+0.26%) |
Aug 28, 2015 | 27.11 | 27.47 | 25.89 | 26.26 | 4,276 | -1.09(-3.99%) |
Aug 27, 2015 | 24.31 | 27.37 | 24.31 | 27.35 | 6,350 | +1.67(+6.52%) |
Aug 26, 2015 | 24.56 | 25.67 | 24.31 | 25.67 | 17,165 | +1.50(+6.22%) |
Aug 25, 2015 | 24.80 | 25.11 | 24.05 | 24.17 | 6,114 | +0.39(+1.66%) |
Aug 24, 2015 | 24.74 | 25.54 | 23.70 | 23.77 | 10,564 | -2.28(-8.73%) |
Aug 21, 2015 | 26.27 | 26.29 | 25.97 | 26.05 | 3,619 | -0.58(-2.16%) |
Aug 20, 2015 | 27.19 | 27.22 | 26.43 | 26.62 | 6,682 | -0.59(-2.18%) |
Aug 19, 2015 | 27.22 | 27.51 | 27.22 | 27.22 | 5,891 | -0.03(-0.09%) |
Aug 18, 2015 | 27.56 | 27.81 | 27.09 | 27.24 | 2,710 | -1.02(-3.61%) |
Aug 17, 2015 | 28.33 | 28.33 | 26.79 | 28.26 | 1,617 | +0.08(+0.27%) |
Aug 14, 2015 | 27.43 | 28.19 | 26.56 | 28.19 | 2,854 | -0.01(-0.03%) |
Aug 13, 2015 | 28.20 | 28.20 | 28.20 | 28.20 | 305 | +0.52(+1.86%) |
Aug 12, 2015 | 28.14 | 28.32 | 27.43 | 27.68 | 3,086 | -1.32(-4.56%) |
Aug 11, 2015 | 28.33 | 29.09 | 27.43 | 29.00 | 8,528 | +0.46(+1.59%) |
Aug 10, 2015 | 27.73 | 30.01 | 27.73 | 28.55 | 10,052 | +1.45(+5.35%) |
Aug 07, 2015 | 29.03 | 29.03 | 26.44 | 27.10 | 1,794 | -1.07(-3.81%) |
Aug 06, 2015 | 29.06 | 29.06 | 28.17 | 28.17 | 2,431 | +0.56(+2.02%) |
Aug 05, 2015 | 28.72 | 28.72 | 27.61 | 27.61 | 3,575 | -0.81(-2.84%) |
Aug 04, 2015 | 30.71 | 31.16 | 28.21 | 28.42 | 3,207 | -1.44(-4.83%) |
Aug 03, 2015 | 27.82 | 30.84 | 26.37 | 29.86 | 16,433 | +2.00(+7.18%) |
Jul 31, 2015 | 26.36 | 28.61 | 26.36 | 27.86 | 4,287 | +1.52(+5.77%) |
Jul 30, 2015 | 25.97 | 26.75 | 25.97 | 26.34 | 2,822 | -0.14(-0.52%) |
Jul 29, 2015 | 25.95 | 27.29 | 25.80 | 26.48 | 3,621 | +0.13(+0.49%) |
Jul 28, 2015 | 27.24 | 27.24 | 25.90 | 26.35 | 2,904 | -0.49(-1.82%) |
Jul 27, 2015 | 28.33 | 28.91 | 26.19 | 26.84 | 4,616 | -1.96(-6.80%) |
Jul 24, 2015 | 30.07 | 30.07 | 28.80 | 28.80 | 1,983 | -0.65(-2.22%) |
Jul 23, 2015 | 33.02 | 33.02 | 29.19 | 29.45 | 9,767 | -3.79(-11.39%) |
Jul 22, 2015 | 33.81 | 33.81 | 33.18 | 33.24 | 1,263 | -0.24(-0.72%) |
Jul 21, 2015 | 33.46 | 33.83 | 32.81 | 33.48 | 6,499 | +0.49(+1.48%) |
Jul 20, 2015 | 33.27 | 33.27 | 32.98 | 32.99 | 8,184 | -0.28(-0.85%) |
Jul 17, 2015 | 32.48 | 33.39 | 32.14 | 33.27 | 5,194 | +0.80(+2.46%) |
Jul 16, 2015 | 32.41 | 34.30 | 32.24 | 32.47 | 39,671 | +0.19(+0.58%) |
Jul 15, 2015 | 31.22 | 32.36 | 31.22 | 32.28 | 3,913 | +0.72(+2.29%) |
Jul 14, 2015 | 31.16 | 31.56 | 31.16 | 31.56 | 1,632 | +0.27(+0.88%) |
Jul 13, 2015 | 31.66 | 31.85 | 30.91 | 31.29 | 3,684 | -0.98(-3.03%) |
Jul 10, 2015 | 31.40 | 32.41 | 30.95 | 32.27 | 1,637 | +1.07(+3.44%) |
Jul 09, 2015 | 31.77 | 32.14 | 30.91 | 31.19 | 4,754 | -0.60(-1.89%) |
Jul 08, 2015 | 31.72 | 32.52 | 31.72 | 31.79 | 5,277 | -0.06(-0.19%) |
Jul 07, 2015 | 32.04 | 32.58 | 31.77 | 31.85 | 3,059 | +0.17(+0.54%) |
Jul 06, 2015 | 31.68 | 32.08 | 30.92 | 31.68 | 5,030 | +0.46(+1.49%) |
Jul 02, 2015 | 31.90 | 31.22 | 31.22 | 31.22 | 4,076 | -0.58(-1.84%) |
Jul 01, 2015 | 32.08 | 32.40 | 30.51 | 31.80 | 9,817 | -0.53(-1.65%) |
Jun 30, 2015 | 32.41 | 32.54 | 32.33 | 32.33 | 4,676 | +0.48(+1.51%) |
Jun 29, 2015 | 32.45 | 32.45 | 31.77 | 31.85 | 4,936 | -0.76(-2.34%) |
Jun 26, 2015 | 32.27 | 32.62 | 31.83 | 32.62 | 33,403 | +0.21(+0.66%) |
Jun 25, 2015 | 31.77 | 32.62 | 31.77 | 32.40 | 1,998 | +0.21(+0.67%) |
Jun 24, 2015 | 31.90 | 32.73 | 30.91 | 32.19 | 4,824 | -0.64(-1.96%) |
Jun 23, 2015 | 32.20 | 32.90 | 30.65 | 32.83 | 3,878 | +0.42(+1.30%) |
Jun 22, 2015 | 32.63 | 32.63 | 29.89 | 32.41 | 4,576 | +0.99(+3.14%) |
Jun 19, 2015 | 30.69 | 32.45 | 30.69 | 31.42 | 17,241 | +0.22(+0.72%) |
Jun 18, 2015 | 29.89 | 31.25 | 29.89 | 31.20 | 12,283 | +0.61(+1.99%) |
Jun 17, 2015 | 30.48 | 31.54 | 30.06 | 30.59 | 11,522 | +0.32(+1.05%) |
Jun 16, 2015 | 30.31 | 30.39 | 30.10 | 30.27 | 4,498 | -0.03(-0.11%) |
Jun 15, 2015 | 28.33 | 30.46 | 28.33 | 30.31 | 2,957 | +1.12(+3.82%) |
Jun 12, 2015 | 29.72 | 30.48 | 29.19 | 29.19 | 2,850 | -1.20(-3.95%) |
Jun 11, 2015 | 29.41 | 30.39 | 29.41 | 30.39 | 1,379 | -0.12(-0.39%) |
Jun 10, 2015 | 29.77 | 30.52 | 29.38 | 30.51 | 10,639 | +0.91(+3.07%) |
Jun 09, 2015 | 30.48 | 30.48 | 29.09 | 29.60 | 2,939 | +1.22(+4.30%) |
Jun 08, 2015 | 29.40 | 29.41 | 28.26 | 28.38 | 2,801 | +0.04(+0.15%) |
Jun 05, 2015 | 28.49 | 28.56 | 28.29 | 28.34 | 4,181 | -0.91(-3.11%) |
Jun 04, 2015 | 29.71 | 30.01 | 29.25 | 29.25 | 2,739 | -0.40(-1.36%) |
Jun 03, 2015 | 28.29 | 29.66 | 28.29 | 29.66 | 7,181 | +1.37(+4.86%) |
Jun 02, 2015 | 28.17 | 28.28 | 27.63 | 28.28 | 3,173 | +0.66(+2.39%) |
Jun 01, 2015 | 28.20 | 28.28 | 27.45 | 27.62 | 8,869 | -0.17(-0.62%) |
May 29, 2015 | 28.14 | 28.33 | 27.57 | 27.79 | 5,948 | -0.11(-0.40%) |
May 28, 2015 | 28.09 | 28.16 | 27.74 | 27.90 | 2,434 | -0.25(-0.88%) |
May 27, 2015 | 27.61 | 28.15 | 27.61 | 28.15 | 3,002 | +0.47(+1.71%) |
May 26, 2015 | 28.08 | 28.33 | 27.68 | 27.68 | 7,910 | +0.21(+0.75%) |
May 22, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 3,377 | +0.15(+0.53%) |
May 21, 2015 | 27.47 | 27.47 | 26.97 | 27.33 | 1,176 | -0.15(-0.53%) |
May 20, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 2,999 | +0.00(+0.00%) |
May 19, 2015 | 27.09 | 27.47 | 26.49 | 27.47 | 2,124 | +0.06(+0.22%) |
May 18, 2015 | 25.34 | 27.47 | 24.94 | 27.41 | 6,572 | +0.70(+2.60%) |
May 15, 2015 | 26.90 | 27.90 | 23.81 | 26.72 | 2,115 | -0.24(-0.89%) |
May 14, 2015 | 26.91 | 26.96 | 26.91 | 26.96 | 1,727 | +0.00(+0.00%) |
May 13, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 474 | +1.85(+7.35%) |
May 12, 2015 | 24.86 | 25.28 | 24.74 | 25.11 | 3,178 | -0.82(-3.15%) |
May 11, 2015 | 24.15 | 26.18 | 23.65 | 25.93 | 3,727 | +0.72(+2.86%) |
May 08, 2015 | 24.21 | 27.85 | 24.04 | 25.21 | 9,237 | +1.32(+5.54%) |
May 07, 2015 | 23.74 | 23.89 | 23.70 | 23.89 | 1,710 | +0.27(+1.13%) |
May 06, 2015 | 24.94 | 24.94 | 23.61 | 23.62 | 10,151 | -0.87(-3.54%) |
May 05, 2015 | 25.50 | 25.91 | 24.05 | 24.49 | 3,172 | -0.41(-1.66%) |
May 04, 2015 | 25.63 | 26.10 | 23.61 | 24.90 | 13,270 | -1.29(-4.92%) |
May 01, 2015 | 25.71 | 26.19 | 24.80 | 26.19 | 2,739 | +0.61(+2.38%) |
Apr 30, 2015 | 26.12 | 27.70 | 24.80 | 25.58 | 9,547 | -0.28(-1.10%) |
Apr 29, 2015 | 25.85 | 26.18 | 25.74 | 25.86 | 2,752 | +0.52(+2.03%) |
Apr 28, 2015 | 25.57 | 25.96 | 25.16 | 25.35 | 6,334 | +0.13(+0.51%) |
Apr 27, 2015 | 24.05 | 25.57 | 24.05 | 25.22 | 5,038 | -0.19(-0.74%) |
Apr 24, 2015 | 25.48 | 25.48 | 24.42 | 25.41 | 3,426 | +0.33(+1.34%) |
Apr 23, 2015 | 23.65 | 26.19 | 23.65 | 25.07 | 13,255 | +1.62(+6.92%) |
Apr 22, 2015 | 23.42 | 23.61 | 23.42 | 23.45 | 1,891 | +0.23(+1.00%) |
Apr 21, 2015 | 23.18 | 23.36 | 23.18 | 23.22 | 1,741 | +0.25(+1.08%) |
Apr 20, 2015 | 22.38 | 22.97 | 22.38 | 22.97 | 1,606 | +0.22(+0.98%) |
Apr 17, 2015 | 23.05 | 23.05 | 22.21 | 22.74 | 3,042 | -0.50(-2.14%) |
Apr 16, 2015 | 23.41 | 23.61 | 22.98 | 23.24 | 4,001 | +0.34(+1.50%) |
Apr 15, 2015 | 21.89 | 22.92 | 21.89 | 22.90 | 6,984 | +0.88(+4.02%) |
Apr 14, 2015 | 23.27 | 23.27 | 22.01 | 22.01 | 9,596 | -0.91(-3.97%) |
Apr 13, 2015 | 23.49 | 23.49 | 22.92 | 22.92 | 2,060 | -0.33(-1.44%) |
Apr 10, 2015 | 23.59 | 23.61 | 22.32 | 23.26 | 2,058 | -0.33(-1.38%) |
Apr 09, 2015 | 23.61 | 23.61 | 23.22 | 23.59 | 2,247 | +0.41(+1.78%) |
Apr 08, 2015 | 23.47 | 23.47 | 22.67 | 23.17 | 2,995 | +0.30(+1.31%) |
Apr 07, 2015 | 23.61 | 23.61 | 22.59 | 22.87 | 3,632 | +0.21(+0.91%) |
Apr 06, 2015 | 22.96 | 23.61 | 22.67 | 22.67 | 3,838 | +0.17(+0.76%) |
Apr 02, 2015 | 21.90 | 22.49 | 22.49 | 22.49 | 8,735 | +0.17(+0.77%) |
Apr 01, 2015 | 22.23 | 23.47 | 21.59 | 22.32 | 9,639 | +0.73(+3.38%) |
Mar 31, 2015 | 22.36 | 22.84 | 20.18 | 21.59 | 128,256 | -0.76(-3.38%) |
Mar 30, 2015 | 23.11 | 23.12 | 21.72 | 22.35 | 5,209 | -0.58(-2.51%) |
Mar 27, 2015 | 22.11 | 23.13 | 21.52 | 22.92 | 9,817 | +0.72(+3.25%) |
Mar 26, 2015 | 23.65 | 23.78 | 21.89 | 22.20 | 22,436 | -1.46(-6.17%) |
Mar 25, 2015 | 25.24 | 25.49 | 23.52 | 23.66 | 13,282 | -1.15(-4.64%) |
Mar 24, 2015 | 25.12 | 25.12 | 24.81 | 24.81 | 4,705 | -0.27(-1.06%) |
Mar 23, 2015 | 24.99 | 26.18 | 24.77 | 25.08 | 4,300 | -0.22(-0.88%) |
Mar 20, 2015 | 25.25 | 25.54 | 25.08 | 25.30 | 6,817 | +0.05(+0.20%) |
Mar 19, 2015 | 24.96 | 25.25 | 24.92 | 25.25 | 2,056 | -0.09(-0.37%) |
Mar 18, 2015 | 25.53 | 25.71 | 25.35 | 25.35 | 1,896 | -0.51(-1.96%) |
Mar 17, 2015 | 25.85 | 25.85 | 25.85 | 25.85 | 498 | +0.09(+0.37%) |
Mar 16, 2015 | 25.76 | 25.76 | 25.54 | 25.76 | 3,295 | +0.42(+1.66%) |
Mar 13, 2015 | 25.29 | 25.64 | 25.29 | 25.34 | 1,188 | -0.54(-2.09%) |
Mar 12, 2015 | 25.62 | 25.88 | 25.56 | 25.88 | 4,849 | +0.33(+1.28%) |
Mar 11, 2015 | 26.07 | 26.18 | 25.45 | 25.55 | 3,325 | -0.05(-0.20%) |
Mar 10, 2015 | 25.98 | 25.98 | 25.60 | 25.60 | 850 | +0.02(+0.07%) |
Mar 09, 2015 | 26.17 | 26.19 | 25.59 | 25.59 | 1,912 | +0.42(+1.67%) |
Mar 06, 2015 | 24.98 | 26.18 | 24.75 | 25.16 | 1,550 | -0.34(-1.35%) |
Mar 05, 2015 | 25.63 | 25.68 | 25.51 | 25.51 | 630 | +0.31(+1.23%) |
Mar 04, 2015 | 25.20 | 25.46 | 24.89 | 25.20 | 18,161 | -0.35(-1.38%) |
Mar 03, 2015 | 26.06 | 26.06 | 25.26 | 25.55 | 2,982 | +0.31(+1.22%) |
Mar 02, 2015 | 24.47 | 25.76 | 24.47 | 25.24 | 17,119 | +0.77(+3.16%) |
Feb 27, 2015 | 25.22 | 25.73 | 24.47 | 24.47 | 3,783 | -0.80(-3.16%) |
Feb 26, 2015 | 25.78 | 25.78 | 24.26 | 25.27 | 4,698 | -0.33(-1.27%) |
Feb 25, 2015 | 25.93 | 25.93 | 25.59 | 25.59 | 1,184 | -0.08(-0.30%) |
Feb 24, 2015 | 25.91 | 26.03 | 25.26 | 25.67 | 3,421 | +0.11(+0.44%) |
Feb 23, 2015 | 26.17 | 26.17 | 25.37 | 25.56 | 3,451 | -0.92(-3.47%) |
Feb 20, 2015 | 26.62 | 26.96 | 26.48 | 26.48 | 5,104 | +0.00(+0.00%) |
Feb 19, 2015 | 26.07 | 27.05 | 26.07 | 26.48 | 2,291 | -1.67(-5.92%) |
Feb 18, 2015 | 26.40 | 28.33 | 26.40 | 28.14 | 1,575 | +1.30(+4.86%) |
Feb 17, 2015 | 26.40 | 26.84 | 26.40 | 26.84 | 2,507 | +0.22(+0.84%) |
Feb 13, 2015 | 26.85 | 26.62 | 26.62 | 26.62 | 5,241 | -0.64(-2.33%) |
Feb 12, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 875 | +0.32(+1.18%) |
Feb 11, 2015 | 26.94 | 28.26 | 26.52 | 26.93 | 5,194 | -0.46(-1.66%) |
Feb 10, 2015 | 27.46 | 27.56 | 26.96 | 27.39 | 2,786 | -0.08(-0.28%) |
Feb 09, 2015 | 27.35 | 27.52 | 27.02 | 27.47 | 4,048 | +0.44(+1.62%) |
Feb 06, 2015 | 27.39 | 27.47 | 26.98 | 27.03 | 3,052 | -0.44(-1.59%) |
Feb 05, 2015 | 28.30 | 28.33 | 26.98 | 27.47 | 7,402 | +0.40(+1.46%) |
Feb 04, 2015 | 26.95 | 28.02 | 26.95 | 27.07 | 3,206 | -0.40(-1.44%) |
Feb 03, 2015 | 29.19 | 29.19 | 26.94 | 27.47 | 2,431 | -0.51(-1.81%) |
Feb 02, 2015 | 27.62 | 27.97 | 26.72 | 27.97 | 2,834 | +1.04(+3.86%) |
Jan 30, 2015 | 26.40 | 28.57 | 26.40 | 26.93 | 8,155 | -1.03(-3.67%) |
Jan 29, 2015 | 28.93 | 28.93 | 27.03 | 27.96 | 2,211 | -0.25(-0.90%) |
Jan 28, 2015 | 28.08 | 28.40 | 28.08 | 28.21 | 1,883 | -0.57(-1.97%) |
Jan 27, 2015 | 29.19 | 29.19 | 28.78 | 28.78 | 3,022 | -0.03(-0.09%) |
Jan 26, 2015 | 28.39 | 29.16 | 28.13 | 28.81 | 1,915 | +0.89(+3.20%) |
Jan 23, 2015 | 28.02 | 28.45 | 27.91 | 27.91 | 2,179 | -0.07(-0.25%) |
Jan 22, 2015 | 27.29 | 28.42 | 26.23 | 27.98 | 3,191 | +0.70(+2.55%) |
Jan 21, 2015 | 26.75 | 27.51 | 26.75 | 27.29 | 2,643 | -0.27(-1.00%) |
Jan 20, 2015 | 28.45 | 28.46 | 27.24 | 27.56 | 2,721 | -1.20(-4.18%) |
Jan 16, 2015 | 28.64 | 28.91 | 26.28 | 28.76 | 5,030 | +0.00(+0.00%) |
Jan 15, 2015 | 28.12 | 29.36 | 28.09 | 28.76 | 3,567 | +0.82(+2.95%) |
Jan 14, 2015 | 29.26 | 29.28 | 27.64 | 27.94 | 4,004 | -0.88(-3.04%) |
Jan 13, 2015 | 28.53 | 29.04 | 26.96 | 28.81 | 3,425 | +0.87(+3.10%) |
Jan 12, 2015 | 28.99 | 29.20 | 26.19 | 27.95 | 3,915 | -1.25(-4.29%) |
Jan 09, 2015 | 28.82 | 29.20 | 28.82 | 29.20 | 3,340 | +0.19(+0.65%) |
Jan 08, 2015 | 28.93 | 29.45 | 28.88 | 29.01 | 4,565 | +0.21(+0.72%) |
Jan 07, 2015 | 28.89 | 28.89 | 27.60 | 28.81 | 4,803 | +0.27(+0.96%) |
Jan 06, 2015 | 28.12 | 29.53 | 28.12 | 28.53 | 8,140 | -0.66(-2.26%) |
Jan 05, 2015 | 32.10 | 32.15 | 29.06 | 29.19 | 10,833 | -1.49(-4.86%) |