Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.72 | 19.83 | 19.83 | 19.83 | 250,373 | +1.19(+6.36%) |
Dec 30, 2015 | 18.86 | 19.04 | 18.40 | 18.65 | 209,436 | -0.11(-0.57%) |
Dec 29, 2015 | 19.44 | 19.76 | 18.50 | 18.76 | 199,473 | -0.65(-3.33%) |
Dec 28, 2015 | 19.73 | 19.73 | 18.94 | 19.40 | 169,978 | -0.29(-1.46%) |
Dec 24, 2015 | 19.83 | 19.69 | 19.69 | 19.69 | 71,054 | -0.14(-0.72%) |
Dec 23, 2015 | 18.68 | 19.87 | 18.68 | 19.83 | 248,419 | +1.22(+6.56%) |
Dec 22, 2015 | 18.18 | 19.01 | 18.16 | 18.61 | 229,727 | +0.32(+1.77%) |
Dec 21, 2015 | 18.54 | 18.61 | 18.04 | 18.29 | 231,014 | +0.14(+0.79%) |
Dec 18, 2015 | 18.07 | 18.90 | 17.76 | 18.14 | 385,331 | -0.04(-0.20%) |
Dec 17, 2015 | 20.59 | 20.80 | 16.64 | 18.18 | 532,097 | -2.48(-12.00%) |
Dec 16, 2015 | 20.09 | 20.77 | 19.94 | 20.66 | 100,982 | +0.54(+2.68%) |
Dec 15, 2015 | 19.80 | 20.34 | 19.80 | 20.12 | 109,128 | +0.29(+1.45%) |
Dec 14, 2015 | 20.70 | 21.06 | 19.40 | 19.83 | 217,222 | -0.86(-4.17%) |
Dec 11, 2015 | 21.27 | 21.27 | 20.41 | 20.70 | 178,996 | -0.86(-4.00%) |
Dec 10, 2015 | 22.10 | 22.64 | 21.56 | 21.56 | 131,043 | -0.68(-3.07%) |
Dec 09, 2015 | 21.06 | 22.64 | 21.06 | 22.24 | 132,653 | +1.33(+6.36%) |
Dec 08, 2015 | 20.84 | 21.13 | 20.16 | 20.91 | 119,366 | -0.18(-0.85%) |
Dec 07, 2015 | 21.45 | 21.56 | 20.23 | 21.09 | 300,844 | -0.57(-2.65%) |
Dec 04, 2015 | 22.10 | 22.10 | 21.56 | 21.67 | 105,381 | -0.07(-0.33%) |
Dec 03, 2015 | 21.99 | 22.10 | 21.27 | 21.74 | 131,100 | -0.18(-0.82%) |
Dec 02, 2015 | 22.67 | 22.67 | 21.38 | 21.92 | 277,600 | -0.75(-3.33%) |
Dec 01, 2015 | 22.64 | 23.00 | 22.42 | 22.67 | 84,287 | +0.04(+0.16%) |
Nov 30, 2015 | 22.60 | 23.25 | 22.51 | 22.64 | 81,672 | +0.14(+0.64%) |
Nov 27, 2015 | 22.31 | 22.64 | 22.24 | 22.49 | 31,293 | +0.07(+0.32%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 69,634 | -0.04(-0.16%) |
Nov 24, 2015 | 22.74 | 22.89 | 22.13 | 22.46 | 95,065 | -0.07(-0.32%) |
Nov 23, 2015 | 23.21 | 23.43 | 22.49 | 22.53 | 108,123 | -0.86(-3.69%) |
Nov 20, 2015 | 23.43 | 23.68 | 23.21 | 23.39 | 58,398 | -0.32(-1.36%) |
Nov 19, 2015 | 23.46 | 23.86 | 23.21 | 23.71 | 66,979 | +0.07(+0.30%) |
Nov 18, 2015 | 23.61 | 23.85 | 22.92 | 23.64 | 88,570 | +0.04(+0.15%) |
Nov 17, 2015 | 24.11 | 24.39 | 23.43 | 23.61 | 64,556 | -0.61(-2.52%) |
Nov 16, 2015 | 23.75 | 24.54 | 23.75 | 24.22 | 77,399 | +0.72(+3.06%) |
Nov 13, 2015 | 22.60 | 23.79 | 22.46 | 23.50 | 95,844 | +0.90(+3.97%) |
Nov 12, 2015 | 22.71 | 22.96 | 22.40 | 22.60 | 77,174 | -0.18(-0.79%) |
Nov 11, 2015 | 23.35 | 23.35 | 22.38 | 22.78 | 112,563 | -0.61(-2.61%) |
Nov 10, 2015 | 23.79 | 23.89 | 23.07 | 23.39 | 84,782 | -0.40(-1.66%) |
Nov 09, 2015 | 24.47 | 24.54 | 23.07 | 23.79 | 139,066 | -0.75(-3.07%) |
Nov 06, 2015 | 24.65 | 24.79 | 24.43 | 24.54 | 46,220 | -0.43(-1.73%) |
Nov 05, 2015 | 24.58 | 25.08 | 24.06 | 24.97 | 106,818 | +0.25(+1.02%) |
Nov 04, 2015 | 25.51 | 25.66 | 24.32 | 24.72 | 121,655 | -0.94(-3.66%) |
Nov 03, 2015 | 26.22 | 26.42 | 25.56 | 25.66 | 131,473 | -0.38(-1.47%) |
Nov 02, 2015 | 26.25 | 26.39 | 25.80 | 26.04 | 96,195 | +0.28(+1.08%) |
Oct 30, 2015 | 26.60 | 26.60 | 24.96 | 25.76 | 143,194 | -0.56(-2.11%) |
Oct 29, 2015 | 25.76 | 26.60 | 25.45 | 26.32 | 133,695 | +0.56(+2.16%) |
Oct 28, 2015 | 24.65 | 25.87 | 24.44 | 25.76 | 138,669 | +1.11(+4.51%) |
Oct 27, 2015 | 24.30 | 24.83 | 23.50 | 24.65 | 169,209 | +1.36(+5.82%) |
Oct 26, 2015 | 23.36 | 23.57 | 23.12 | 23.30 | 82,798 | -0.21(-0.89%) |
Oct 23, 2015 | 23.57 | 24.16 | 23.30 | 23.50 | 68,865 | -0.24(-1.02%) |
Oct 22, 2015 | 23.30 | 24.01 | 22.81 | 23.75 | 131,719 | +1.08(+4.75%) |
Oct 21, 2015 | 23.71 | 23.85 | 22.60 | 22.67 | 104,061 | -1.08(-4.54%) |
Oct 20, 2015 | 23.23 | 23.82 | 23.12 | 23.75 | 52,769 | +0.49(+2.09%) |
Oct 19, 2015 | 23.47 | 23.54 | 22.91 | 23.26 | 43,759 | -0.28(-1.18%) |
Oct 16, 2015 | 23.75 | 23.89 | 22.88 | 23.54 | 73,603 | -0.07(-0.29%) |
Oct 15, 2015 | 23.50 | 23.70 | 23.05 | 23.61 | 52,296 | +0.17(+0.74%) |
Oct 14, 2015 | 23.23 | 23.87 | 22.77 | 23.43 | 65,011 | +0.35(+1.51%) |
Oct 13, 2015 | 23.64 | 23.99 | 22.81 | 23.09 | 75,757 | -0.83(-3.49%) |
Oct 12, 2015 | 24.37 | 24.37 | 23.38 | 23.92 | 100,792 | +0.03(+0.15%) |
Oct 09, 2015 | 24.30 | 24.37 | 23.64 | 23.89 | 94,331 | -0.28(-1.15%) |
Oct 08, 2015 | 24.13 | 24.37 | 23.70 | 24.16 | 76,491 | +0.00(+0.00%) |
Oct 07, 2015 | 24.09 | 24.44 | 23.64 | 24.16 | 79,007 | +0.24(+1.02%) |
Oct 06, 2015 | 24.20 | 24.62 | 23.82 | 23.92 | 69,770 | -0.31(-1.29%) |
Oct 05, 2015 | 23.54 | 24.27 | 23.33 | 24.23 | 86,297 | +1.11(+4.81%) |
Oct 02, 2015 | 21.38 | 23.40 | 21.38 | 23.12 | 127,841 | +1.08(+4.89%) |
Oct 01, 2015 | 21.66 | 22.57 | 21.49 | 22.04 | 110,656 | +0.63(+2.92%) |
Sep 30, 2015 | 20.97 | 21.90 | 20.69 | 21.42 | 160,303 | +0.76(+3.70%) |
Sep 29, 2015 | 21.21 | 21.31 | 20.51 | 20.65 | 191,860 | -0.66(-3.10%) |
Sep 28, 2015 | 22.67 | 23.02 | 20.86 | 21.31 | 196,058 | -1.60(-6.98%) |
Sep 25, 2015 | 22.91 | 23.23 | 22.57 | 22.91 | 76,486 | +0.00(+0.00%) |
Sep 24, 2015 | 23.12 | 23.36 | 21.97 | 22.91 | 165,655 | -0.24(-1.05%) |
Sep 23, 2015 | 24.03 | 24.16 | 23.12 | 23.16 | 70,495 | -0.90(-3.76%) |
Sep 22, 2015 | 24.03 | 24.37 | 23.47 | 24.06 | 116,211 | -0.21(-0.86%) |
Sep 21, 2015 | 25.00 | 25.55 | 24.03 | 24.27 | 105,644 | -0.45(-1.83%) |
Sep 18, 2015 | 25.38 | 25.56 | 24.55 | 24.72 | 201,095 | -0.87(-3.40%) |
Sep 17, 2015 | 24.55 | 25.69 | 24.16 | 25.59 | 144,195 | +1.11(+4.55%) |
Sep 16, 2015 | 23.75 | 24.69 | 23.75 | 24.48 | 75,781 | +0.83(+3.53%) |
Sep 15, 2015 | 23.12 | 23.96 | 23.02 | 23.64 | 93,314 | +0.52(+2.26%) |
Sep 14, 2015 | 23.33 | 23.78 | 23.02 | 23.12 | 72,429 | -0.03(-0.15%) |
Sep 11, 2015 | 23.64 | 23.71 | 22.87 | 23.16 | 88,218 | -0.59(-2.49%) |
Sep 10, 2015 | 24.06 | 24.37 | 23.64 | 23.75 | 59,357 | -0.24(-1.01%) |
Sep 09, 2015 | 24.06 | 24.51 | 23.75 | 23.99 | 62,889 | -0.10(-0.43%) |
Sep 08, 2015 | 24.93 | 25.07 | 23.89 | 24.09 | 59,022 | -0.28(-1.14%) |
Sep 04, 2015 | 24.51 | 24.37 | 24.37 | 24.37 | 52,805 | -0.35(-1.41%) |
Sep 03, 2015 | 24.65 | 25.17 | 24.44 | 24.72 | 63,968 | +0.03(+0.14%) |
Sep 02, 2015 | 24.51 | 25.07 | 24.34 | 24.69 | 73,794 | +0.38(+1.57%) |
Sep 01, 2015 | 24.41 | 24.76 | 23.89 | 24.30 | 70,079 | -0.31(-1.27%) |
Aug 31, 2015 | 23.96 | 24.83 | 23.82 | 24.62 | 137,391 | +0.80(+3.36%) |
Aug 28, 2015 | 24.06 | 24.83 | 23.64 | 23.82 | 92,891 | -0.10(-0.44%) |
Aug 27, 2015 | 22.77 | 24.06 | 22.74 | 23.92 | 168,760 | +1.43(+6.34%) |
Aug 26, 2015 | 23.61 | 23.61 | 22.11 | 22.50 | 178,105 | -0.24(-1.07%) |
Aug 25, 2015 | 24.34 | 24.34 | 22.67 | 22.74 | 149,577 | -0.80(-3.40%) |
Aug 24, 2015 | 22.25 | 24.48 | 19.33 | 23.54 | 254,406 | -1.04(-4.24%) |
Aug 21, 2015 | 24.34 | 25.03 | 23.61 | 24.58 | 171,881 | +0.17(+0.71%) |
Aug 20, 2015 | 24.86 | 24.86 | 23.43 | 24.41 | 194,939 | -0.38(-1.54%) |
Aug 19, 2015 | 24.58 | 24.89 | 24.34 | 24.79 | 106,571 | +0.10(+0.42%) |
Aug 18, 2015 | 25.45 | 25.73 | 24.69 | 24.69 | 81,781 | -0.63(-2.47%) |
Aug 17, 2015 | 25.35 | 25.66 | 24.96 | 25.31 | 127,780 | +0.21(+0.83%) |
Aug 14, 2015 | 25.03 | 25.80 | 24.69 | 25.10 | 128,836 | +0.00(+0.00%) |
Aug 13, 2015 | 25.42 | 25.56 | 24.58 | 25.10 | 104,627 | -0.31(-1.23%) |
Aug 12, 2015 | 25.31 | 25.62 | 24.79 | 25.42 | 102,291 | +0.21(+0.83%) |
Aug 11, 2015 | 26.01 | 26.01 | 24.83 | 25.21 | 85,169 | -0.35(-1.36%) |
Aug 10, 2015 | 25.00 | 25.97 | 24.83 | 25.56 | 125,789 | +0.49(+1.94%) |
Aug 07, 2015 | 25.35 | 25.97 | 24.79 | 25.07 | 64,701 | -0.28(-1.10%) |
Aug 06, 2015 | 24.69 | 25.66 | 24.41 | 25.35 | 144,287 | +0.76(+3.11%) |
Aug 05, 2015 | 25.69 | 26.08 | 24.55 | 24.58 | 167,393 | -0.95(-3.72%) |
Aug 04, 2015 | 25.94 | 26.61 | 25.50 | 25.53 | 117,339 | -0.37(-1.43%) |
Aug 03, 2015 | 27.01 | 27.01 | 25.40 | 25.90 | 177,508 | -1.18(-4.35%) |
Jul 31, 2015 | 27.25 | 27.55 | 26.68 | 27.08 | 72,933 | +0.24(+0.88%) |
Jul 30, 2015 | 27.62 | 27.69 | 26.44 | 26.85 | 89,316 | -0.64(-2.33%) |
Jul 29, 2015 | 26.85 | 27.58 | 26.49 | 27.49 | 84,239 | +0.94(+3.55%) |
Jul 28, 2015 | 26.81 | 27.12 | 26.44 | 26.54 | 109,653 | +0.00(+0.00%) |
Jul 27, 2015 | 26.54 | 27.18 | 26.34 | 26.54 | 70,897 | -0.30(-1.13%) |
Jul 24, 2015 | 27.45 | 27.45 | 26.54 | 26.85 | 117,079 | -0.44(-1.60%) |
Jul 23, 2015 | 27.89 | 27.96 | 26.71 | 27.28 | 145,823 | -0.27(-0.98%) |
Jul 22, 2015 | 26.68 | 28.53 | 26.58 | 27.55 | 197,630 | +0.64(+2.38%) |
Jul 21, 2015 | 25.70 | 27.12 | 25.70 | 26.91 | 165,222 | +1.11(+4.31%) |
Jul 20, 2015 | 26.48 | 26.54 | 25.51 | 25.80 | 187,379 | -0.13(-0.52%) |
Jul 17, 2015 | 24.25 | 26.04 | 24.12 | 25.94 | 195,430 | +0.64(+2.53%) |
Jul 16, 2015 | 25.90 | 26.07 | 25.26 | 25.30 | 177,572 | -0.84(-3.22%) |
Jul 15, 2015 | 26.78 | 26.78 | 25.77 | 26.14 | 114,471 | -0.61(-2.27%) |
Jul 14, 2015 | 26.81 | 26.98 | 26.44 | 26.75 | 132,418 | -0.13(-0.50%) |
Jul 13, 2015 | 27.01 | 27.59 | 26.61 | 26.88 | 146,607 | +0.47(+1.79%) |
Jul 10, 2015 | 24.76 | 26.95 | 24.75 | 26.41 | 235,322 | +1.92(+7.84%) |
Jul 09, 2015 | 24.12 | 24.76 | 23.78 | 24.49 | 177,189 | +0.57(+2.39%) |
Jul 08, 2015 | 24.93 | 24.93 | 23.65 | 23.92 | 274,901 | -1.48(-5.84%) |
Jul 07, 2015 | 25.80 | 25.80 | 24.49 | 25.40 | 210,495 | -0.64(-2.46%) |
Jul 06, 2015 | 25.94 | 26.58 | 25.63 | 26.04 | 145,295 | -0.20(-0.77%) |
Jul 02, 2015 | 26.44 | 26.24 | 26.24 | 26.24 | 79,235 | -0.20(-0.76%) |
Jul 01, 2015 | 26.34 | 26.91 | 26.14 | 26.44 | 84,147 | +0.13(+0.51%) |
Jun 30, 2015 | 27.82 | 27.82 | 25.80 | 26.31 | 136,987 | +0.10(+0.39%) |
Jun 29, 2015 | 26.78 | 26.91 | 24.66 | 26.21 | 208,323 | -1.08(-3.95%) |
Jun 26, 2015 | 27.22 | 27.42 | 27.12 | 27.28 | 78,355 | +0.05(+0.19%) |
Jun 25, 2015 | 27.65 | 27.65 | 26.98 | 27.23 | 109,779 | -0.22(-0.80%) |
Jun 24, 2015 | 28.33 | 28.35 | 27.45 | 27.45 | 161,263 | -0.81(-2.86%) |
Jun 23, 2015 | 27.96 | 28.45 | 27.92 | 28.26 | 128,097 | +0.20(+0.72%) |
Jun 22, 2015 | 28.50 | 28.93 | 27.65 | 28.06 | 109,560 | -0.34(-1.19%) |
Jun 19, 2015 | 28.97 | 29.47 | 28.03 | 28.40 | 225,610 | -0.74(-2.54%) |
Jun 18, 2015 | 28.97 | 29.61 | 28.79 | 29.14 | 107,468 | +0.40(+1.41%) |
Jun 17, 2015 | 28.43 | 28.93 | 28.03 | 28.73 | 90,278 | +0.51(+1.79%) |
Jun 16, 2015 | 28.40 | 28.90 | 26.98 | 28.23 | 297,924 | -0.37(-1.30%) |
Jun 15, 2015 | 28.97 | 29.20 | 28.36 | 28.60 | 123,484 | -0.20(-0.70%) |
Jun 12, 2015 | 27.96 | 28.90 | 27.96 | 28.80 | 63,971 | +0.64(+2.27%) |
Jun 11, 2015 | 28.03 | 28.24 | 27.86 | 28.16 | 108,498 | -0.07(-0.24%) |
Jun 10, 2015 | 28.40 | 28.53 | 28.14 | 28.23 | 156,889 | -0.24(-0.83%) |
Jun 09, 2015 | 28.67 | 29.04 | 28.29 | 28.46 | 90,833 | -0.35(-1.23%) |
Jun 08, 2015 | 29.24 | 29.34 | 28.80 | 28.82 | 95,936 | -0.45(-1.55%) |
Jun 05, 2015 | 29.24 | 30.32 | 29.17 | 29.27 | 105,226 | -0.20(-0.69%) |
Jun 04, 2015 | 29.98 | 30.28 | 29.31 | 29.47 | 95,050 | -0.77(-2.56%) |
Jun 03, 2015 | 30.69 | 30.69 | 30.05 | 30.25 | 76,522 | -0.40(-1.32%) |
Jun 02, 2015 | 30.55 | 31.09 | 30.55 | 30.65 | 85,046 | -0.17(-0.55%) |
Jun 01, 2015 | 30.55 | 30.89 | 30.21 | 30.82 | 80,290 | +0.13(+0.44%) |
May 29, 2015 | 30.52 | 30.99 | 30.45 | 30.69 | 72,505 | +0.10(+0.33%) |
May 28, 2015 | 30.65 | 31.06 | 30.52 | 30.59 | 78,545 | -0.30(-0.98%) |
May 27, 2015 | 30.42 | 30.89 | 30.11 | 30.89 | 87,317 | +0.61(+2.00%) |
May 26, 2015 | 30.42 | 30.65 | 30.15 | 30.28 | 152,019 | +0.17(+0.56%) |
May 22, 2015 | 30.28 | 30.11 | 30.11 | 30.11 | 81,848 | -0.24(-0.78%) |
May 21, 2015 | 30.38 | 30.59 | 30.01 | 30.35 | 98,286 | +0.20(+0.67%) |
May 20, 2015 | 30.52 | 30.59 | 30.15 | 30.15 | 64,485 | -0.34(-1.10%) |
May 19, 2015 | 30.59 | 30.92 | 30.03 | 30.48 | 154,321 | -0.30(-0.98%) |
May 18, 2015 | 30.28 | 30.96 | 29.98 | 30.79 | 105,368 | +0.47(+1.56%) |
May 15, 2015 | 30.18 | 30.65 | 29.84 | 30.32 | 140,793 | +0.24(+0.78%) |
May 14, 2015 | 29.47 | 30.25 | 29.41 | 30.08 | 147,133 | +0.67(+2.29%) |
May 13, 2015 | 29.34 | 29.46 | 28.53 | 29.41 | 113,271 | +0.54(+1.87%) |
May 12, 2015 | 28.50 | 29.34 | 28.40 | 28.87 | 94,569 | +0.13(+0.47%) |
May 11, 2015 | 28.77 | 29.17 | 28.77 | 28.73 | 130,428 | -0.20(-0.70%) |
May 08, 2015 | 28.16 | 29.17 | 28.13 | 28.93 | 134,190 | +0.81(+2.87%) |
May 07, 2015 | 28.19 | 29.02 | 27.96 | 28.13 | 175,827 | -0.64(-2.22%) |
May 06, 2015 | 29.24 | 29.74 | 27.99 | 28.77 | 282,438 | -0.47(-1.61%) |
May 05, 2015 | 30.21 | 30.65 | 29.14 | 29.24 | 229,317 | -1.10(-3.61%) |
May 04, 2015 | 29.78 | 30.37 | 29.38 | 30.33 | 340,913 | +0.43(+1.43%) |
May 01, 2015 | 29.74 | 30.17 | 28.92 | 29.91 | 278,592 | +0.07(+0.22%) |
Apr 30, 2015 | 30.86 | 30.99 | 27.35 | 29.84 | 639,831 | -1.15(-3.71%) |
Apr 29, 2015 | 30.73 | 31.16 | 30.24 | 30.99 | 167,035 | +0.20(+0.64%) |
Apr 28, 2015 | 30.63 | 31.32 | 30.40 | 30.79 | 198,643 | +0.00(+0.00%) |
Apr 27, 2015 | 31.45 | 31.69 | 30.73 | 30.79 | 228,142 | -0.75(-2.39%) |
Apr 24, 2015 | 30.93 | 31.81 | 30.53 | 31.55 | 191,863 | +0.53(+1.69%) |
Apr 23, 2015 | 31.22 | 31.65 | 30.93 | 31.02 | 136,115 | -0.10(-0.32%) |
Apr 22, 2015 | 31.35 | 31.94 | 31.12 | 31.12 | 185,076 | -0.56(-1.76%) |
Apr 21, 2015 | 31.55 | 31.98 | 31.35 | 31.68 | 166,401 | +0.03(+0.10%) |
Apr 20, 2015 | 32.01 | 32.14 | 31.65 | 31.65 | 436,558 | +0.03(+0.10%) |
Apr 17, 2015 | 31.55 | 32.01 | 31.09 | 31.61 | 672,186 | +0.00(+0.00%) |
Apr 16, 2015 | 30.37 | 31.75 | 30.20 | 31.61 | 2,168,964 | -0.98(-3.02%) |
Apr 15, 2015 | 32.57 | 33.03 | 32.40 | 32.60 | 151,186 | +0.26(+0.81%) |
Apr 14, 2015 | 32.44 | 32.70 | 32.17 | 32.34 | 75,854 | +0.03(+0.10%) |
Apr 13, 2015 | 32.60 | 32.70 | 32.21 | 32.30 | 62,290 | -0.13(-0.40%) |
Apr 10, 2015 | 32.50 | 32.80 | 32.30 | 32.44 | 92,002 | +0.02(+0.05%) |
Apr 09, 2015 | 32.34 | 32.63 | 32.21 | 32.42 | 88,022 | +0.02(+0.05%) |
Apr 08, 2015 | 32.53 | 32.78 | 32.30 | 32.40 | 117,217 | +0.23(+0.71%) |
Apr 07, 2015 | 32.76 | 32.80 | 31.98 | 32.17 | 165,769 | -0.30(-0.91%) |
Apr 06, 2015 | 31.94 | 32.53 | 31.48 | 32.47 | 161,798 | +0.53(+1.64%) |
Apr 02, 2015 | 31.29 | 31.94 | 31.94 | 31.94 | 117,607 | +0.53(+1.67%) |
Apr 01, 2015 | 31.32 | 31.61 | 30.93 | 31.42 | 110,326 | +0.23(+0.74%) |
Mar 31, 2015 | 31.12 | 31.22 | 30.70 | 31.19 | 80,054 | -0.10(-0.31%) |
Mar 30, 2015 | 30.63 | 31.35 | 30.33 | 31.29 | 68,287 | +0.79(+2.58%) |
Mar 27, 2015 | 31.68 | 31.68 | 30.29 | 30.50 | 116,197 | -0.98(-3.13%) |
Mar 26, 2015 | 31.88 | 31.88 | 31.30 | 31.48 | 60,127 | -0.20(-0.62%) |
Mar 25, 2015 | 32.17 | 32.27 | 31.65 | 31.68 | 80,647 | -0.30(-0.92%) |
Mar 24, 2015 | 32.67 | 32.73 | 31.78 | 31.98 | 78,105 | -0.66(-2.01%) |
Mar 23, 2015 | 32.21 | 32.73 | 31.98 | 32.63 | 65,047 | +0.39(+1.22%) |
Mar 20, 2015 | 31.75 | 32.78 | 31.58 | 32.24 | 793,160 | +0.79(+2.51%) |
Mar 19, 2015 | 31.75 | 32.37 | 31.09 | 31.45 | 112,641 | -0.62(-1.94%) |
Mar 18, 2015 | 31.16 | 32.50 | 30.98 | 32.07 | 156,208 | +0.59(+1.88%) |
Mar 17, 2015 | 30.43 | 31.52 | 30.43 | 31.48 | 124,665 | +0.89(+2.90%) |
Mar 16, 2015 | 30.63 | 30.68 | 29.97 | 30.60 | 86,432 | +0.10(+0.32%) |
Mar 13, 2015 | 30.86 | 31.19 | 30.14 | 30.50 | 299,665 | +0.00(+0.00%) |
Mar 12, 2015 | 30.79 | 30.86 | 30.33 | 30.50 | 73,393 | -0.13(-0.43%) |
Mar 11, 2015 | 29.87 | 30.76 | 29.87 | 30.63 | 67,890 | +0.79(+2.64%) |
Mar 10, 2015 | 30.17 | 30.27 | 29.78 | 29.84 | 70,042 | -0.49(-1.62%) |
Mar 09, 2015 | 30.70 | 31.19 | 30.10 | 30.33 | 99,715 | -0.56(-1.81%) |
Mar 06, 2015 | 31.35 | 31.55 | 30.83 | 30.89 | 95,071 | -0.92(-2.89%) |
Mar 05, 2015 | 31.19 | 31.81 | 30.89 | 31.81 | 113,472 | +0.66(+2.11%) |
Mar 04, 2015 | 31.39 | 31.52 | 30.60 | 31.16 | 101,638 | -0.36(-1.15%) |
Mar 03, 2015 | 31.02 | 31.42 | 31.02 | 31.52 | 103,585 | +0.33(+1.05%) |
Mar 02, 2015 | 30.70 | 31.42 | 30.24 | 31.19 | 93,588 | +0.66(+2.15%) |
Feb 27, 2015 | 30.70 | 30.70 | 30.24 | 30.53 | 58,150 | -0.03(-0.11%) |
Feb 26, 2015 | 29.94 | 30.70 | 29.87 | 30.56 | 58,221 | +0.56(+1.86%) |
Feb 25, 2015 | 29.78 | 30.27 | 29.78 | 30.01 | 96,670 | -0.03(-0.11%) |
Feb 24, 2015 | 30.20 | 30.27 | 29.87 | 30.04 | 77,244 | -0.10(-0.33%) |
Feb 23, 2015 | 30.37 | 30.53 | 30.01 | 30.14 | 48,059 | -0.39(-1.29%) |
Feb 20, 2015 | 31.48 | 31.58 | 30.40 | 30.53 | 119,019 | -0.79(-2.52%) |
Feb 19, 2015 | 31.22 | 31.52 | 30.99 | 31.32 | 115,918 | +0.07(+0.21%) |
Feb 18, 2015 | 31.02 | 31.78 | 30.47 | 31.25 | 181,772 | +0.89(+2.92%) |
Feb 17, 2015 | 30.07 | 30.76 | 29.84 | 30.37 | 108,133 | +0.53(+1.76%) |
Feb 13, 2015 | 29.28 | 29.84 | 29.84 | 29.84 | 101,768 | +0.92(+3.18%) |
Feb 12, 2015 | 29.28 | 29.48 | 28.73 | 28.92 | 66,633 | -0.36(-1.23%) |
Feb 11, 2015 | 28.86 | 29.48 | 28.40 | 29.28 | 68,972 | +0.49(+1.71%) |
Feb 10, 2015 | 29.64 | 29.68 | 28.34 | 28.79 | 129,928 | -0.98(-3.31%) |
Feb 09, 2015 | 30.24 | 30.67 | 29.38 | 29.78 | 96,315 | -0.30(-0.98%) |
Feb 06, 2015 | 30.53 | 31.02 | 29.91 | 30.07 | 80,472 | -0.69(-2.24%) |
Feb 05, 2015 | 30.14 | 31.12 | 29.97 | 30.76 | 78,249 | +0.46(+1.52%) |
Feb 04, 2015 | 30.50 | 30.50 | 28.86 | 30.30 | 395,369 | -0.12(-0.40%) |
Feb 03, 2015 | 30.36 | 31.19 | 30.01 | 30.42 | 273,989 | +0.19(+0.64%) |
Feb 02, 2015 | 29.56 | 30.42 | 29.27 | 30.23 | 197,322 | +0.90(+3.06%) |
Jan 30, 2015 | 26.90 | 29.34 | 26.61 | 29.34 | 339,889 | +2.79(+10.49%) |
Jan 29, 2015 | 27.00 | 27.07 | 25.84 | 26.55 | 114,756 | -0.45(-1.66%) |
Jan 28, 2015 | 28.15 | 28.18 | 26.41 | 27.00 | 146,350 | -0.99(-3.55%) |
Jan 27, 2015 | 28.15 | 28.18 | 27.57 | 27.99 | 80,749 | -0.32(-1.13%) |
Jan 26, 2015 | 28.28 | 28.82 | 27.48 | 28.31 | 169,533 | +0.51(+1.84%) |
Jan 23, 2015 | 28.82 | 28.82 | 27.77 | 27.80 | 145,731 | -1.02(-3.56%) |
Jan 22, 2015 | 28.76 | 29.59 | 28.66 | 28.82 | 267,271 | +0.19(+0.67%) |
Jan 21, 2015 | 28.05 | 28.73 | 27.61 | 28.63 | 149,997 | +0.67(+2.41%) |
Jan 20, 2015 | 27.03 | 28.09 | 26.90 | 27.96 | 143,721 | +0.61(+2.22%) |
Jan 16, 2015 | 25.84 | 27.38 | 25.84 | 27.35 | 196,175 | +1.47(+5.69%) |
Jan 15, 2015 | 26.58 | 27.06 | 25.72 | 25.88 | 130,030 | -0.48(-1.82%) |
Jan 14, 2015 | 25.62 | 26.45 | 25.62 | 26.36 | 110,494 | +0.35(+1.35%) |
Jan 13, 2015 | 26.61 | 27.00 | 25.46 | 26.01 | 257,649 | -0.58(-2.17%) |
Jan 12, 2015 | 26.17 | 26.65 | 25.65 | 26.58 | 136,452 | +0.35(+1.34%) |
Jan 09, 2015 | 26.01 | 26.52 | 25.56 | 26.23 | 178,077 | +0.06(+0.24%) |
Jan 08, 2015 | 25.59 | 26.17 | 25.49 | 26.17 | 109,819 | +0.80(+3.16%) |
Jan 07, 2015 | 25.72 | 26.23 | 25.27 | 25.36 | 143,224 | -0.16(-0.63%) |
Jan 06, 2015 | 25.14 | 25.68 | 24.76 | 25.52 | 81,163 | +0.42(+1.66%) |
Jan 05, 2015 | 25.27 | 25.75 | 24.34 | 25.11 | 203,662 | -0.42(-1.63%) |