Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.05 | 18.08 | 18.08 | 18.08 | 772,200 | +0.02(+0.11%) |
Dec 30, 2015 | 18.44 | 18.46 | 18.00 | 18.06 | 624,321 | -0.38(-2.06%) |
Dec 29, 2015 | 18.19 | 18.50 | 18.05 | 18.44 | 560,357 | +0.40(+2.22%) |
Dec 28, 2015 | 18.12 | 18.21 | 17.99 | 18.04 | 814,301 | -0.23(-1.26%) |
Dec 24, 2015 | 18.59 | 18.27 | 18.27 | 18.27 | 500,400 | -0.34(-1.83%) |
Dec 23, 2015 | 18.98 | 19.11 | 18.02 | 18.61 | 2,111,497 | +0.22(+1.20%) |
Dec 22, 2015 | 17.50 | 18.42 | 16.96 | 18.39 | 2,867,024 | +1.64(+9.79%) |
Dec 21, 2015 | 16.90 | 16.98 | 16.31 | 16.75 | 758,783 | -0.15(-0.89%) |
Dec 18, 2015 | 16.20 | 17.05 | 16.11 | 16.90 | 2,442,091 | +0.64(+3.94%) |
Dec 17, 2015 | 17.16 | 17.16 | 15.94 | 16.26 | 1,731,360 | +0.06(+0.37%) |
Dec 16, 2015 | 16.04 | 16.39 | 16.00 | 16.20 | 791,082 | +0.30(+1.89%) |
Dec 15, 2015 | 16.11 | 16.29 | 15.81 | 15.90 | 764,111 | -0.14(-0.87%) |
Dec 14, 2015 | 15.89 | 16.69 | 15.80 | 16.04 | 903,044 | -0.35(-2.14%) |
Dec 11, 2015 | 16.05 | 16.43 | 16.03 | 16.39 | 657,258 | +0.07(+0.43%) |
Dec 10, 2015 | 16.28 | 16.58 | 16.15 | 16.32 | 615,940 | +0.01(+0.06%) |
Dec 09, 2015 | 15.57 | 16.55 | 15.51 | 16.31 | 1,048,299 | -0.06(-0.37%) |
Dec 08, 2015 | 16.30 | 16.44 | 15.99 | 16.37 | 553,581 | -0.06(-0.37%) |
Dec 07, 2015 | 16.14 | 16.59 | 15.91 | 16.43 | 770,032 | +0.28(+1.73%) |
Dec 04, 2015 | 15.98 | 16.37 | 15.84 | 16.15 | 1,246,168 | -0.03(-0.19%) |
Dec 03, 2015 | 16.55 | 16.65 | 15.93 | 16.18 | 758,642 | -0.25(-1.52%) |
Dec 02, 2015 | 16.59 | 16.82 | 16.37 | 16.43 | 1,017,386 | -0.11(-0.67%) |
Dec 01, 2015 | 16.64 | 16.74 | 16.46 | 16.54 | 552,132 | -0.05(-0.30%) |
Nov 30, 2015 | 16.96 | 17.10 | 16.45 | 16.59 | 791,124 | -0.46(-2.70%) |
Nov 27, 2015 | 17.33 | 17.46 | 16.91 | 17.05 | 261,347 | -0.24(-1.39%) |
Nov 25, 2015 | 16.81 | 17.29 | 17.29 | 17.29 | 752,600 | +0.55(+3.29%) |
Nov 24, 2015 | 16.35 | 16.82 | 16.29 | 16.74 | 640,265 | +0.22(+1.33%) |
Nov 23, 2015 | 16.39 | 16.73 | 16.18 | 16.52 | 593,398 | +0.04(+0.24%) |
Nov 20, 2015 | 16.26 | 16.59 | 16.26 | 16.48 | 945,916 | +0.53(+3.32%) |
Nov 19, 2015 | 15.85 | 16.22 | 15.85 | 15.95 | 988,547 | -0.05(-0.31%) |
Nov 18, 2015 | 15.50 | 16.13 | 15.37 | 16.00 | 2,212,354 | +0.48(+3.09%) |
Nov 17, 2015 | 15.70 | 15.93 | 15.39 | 15.52 | 1,613,584 | -0.40(-2.51%) |
Nov 16, 2015 | 16.28 | 16.28 | 15.52 | 15.92 | 1,867,755 | -0.42(-2.57%) |
Nov 13, 2015 | 17.08 | 17.12 | 16.18 | 16.34 | 1,584,636 | -0.93(-5.39%) |
Nov 12, 2015 | 17.63 | 17.75 | 17.27 | 17.27 | 777,308 | -0.40(-2.26%) |
Nov 11, 2015 | 18.37 | 18.43 | 17.57 | 17.67 | 1,088,182 | -0.74(-4.02%) |
Nov 10, 2015 | 18.35 | 18.57 | 18.11 | 18.41 | 854,325 | -0.07(-0.38%) |
Nov 09, 2015 | 19.11 | 19.15 | 18.32 | 18.48 | 676,966 | -0.71(-3.70%) |
Nov 06, 2015 | 19.25 | 19.25 | 18.89 | 19.19 | 552,525 | -0.16(-0.83%) |
Nov 05, 2015 | 19.17 | 19.66 | 18.86 | 19.35 | 743,709 | +0.22(+1.15%) |
Nov 04, 2015 | 19.27 | 19.55 | 19.02 | 19.13 | 528,203 | -0.22(-1.14%) |
Nov 03, 2015 | 19.00 | 19.48 | 18.98 | 19.35 | 1,055,192 | +0.43(+2.27%) |
Nov 02, 2015 | 18.70 | 19.10 | 18.41 | 18.92 | 925,647 | +0.29(+1.56%) |
Oct 30, 2015 | 18.55 | 18.74 | 18.35 | 18.63 | 594,310 | +0.05(+0.27%) |
Oct 29, 2015 | 18.45 | 18.61 | 18.24 | 18.58 | 869,056 | -0.01(-0.05%) |
Oct 28, 2015 | 17.96 | 18.65 | 17.87 | 18.59 | 1,023,338 | +0.66(+3.68%) |
Oct 27, 2015 | 17.82 | 17.95 | 17.51 | 17.93 | 1,115,986 | +0.09(+0.50%) |
Oct 26, 2015 | 17.81 | 18.00 | 17.55 | 17.84 | 836,283 | +0.11(+0.62%) |
Oct 23, 2015 | 18.65 | 18.74 | 17.44 | 17.73 | 1,687,411 | -0.87(-4.68%) |
Oct 22, 2015 | 18.75 | 19.06 | 18.57 | 18.60 | 759,994 | -0.13(-0.69%) |
Oct 21, 2015 | 19.08 | 19.16 | 18.71 | 18.73 | 855,807 | -0.27(-1.42%) |
Oct 20, 2015 | 18.82 | 19.11 | 18.76 | 19.00 | 758,982 | +0.17(+0.90%) |
Oct 19, 2015 | 18.68 | 18.87 | 18.46 | 18.83 | 756,697 | +0.15(+0.80%) |
Oct 16, 2015 | 18.77 | 18.92 | 18.48 | 18.68 | 1,059,404 | -0.07(-0.37%) |
Oct 15, 2015 | 18.79 | 19.20 | 18.22 | 18.75 | 1,338,298 | +0.02(+0.11%) |
Oct 14, 2015 | 19.32 | 19.62 | 18.66 | 18.73 | 1,135,117 | -0.53(-2.75%) |
Oct 13, 2015 | 19.49 | 19.67 | 19.14 | 19.26 | 1,336,703 | -0.61(-3.07%) |
Oct 12, 2015 | 20.04 | 20.29 | 19.85 | 19.87 | 735,425 | -0.21(-1.05%) |
Oct 09, 2015 | 19.79 | 20.12 | 19.55 | 20.08 | 1,079,611 | +0.23(+1.16%) |
Oct 08, 2015 | 19.60 | 20.13 | 19.54 | 19.85 | 1,221,850 | +0.32(+1.64%) |
Oct 07, 2015 | 19.48 | 19.67 | 19.26 | 19.53 | 1,089,432 | +0.06(+0.31%) |
Oct 06, 2015 | 19.61 | 19.75 | 19.36 | 19.47 | 882,519 | -0.22(-1.12%) |
Oct 05, 2015 | 19.36 | 19.76 | 19.19 | 19.69 | 1,170,217 | +0.37(+1.92%) |
Oct 02, 2015 | 19.29 | 19.72 | 18.77 | 19.32 | 1,466,434 | +0.40(+2.11%) |
Oct 01, 2015 | 19.33 | 19.34 | 18.84 | 18.92 | 1,195,546 | -0.38(-1.97%) |
Sep 30, 2015 | 19.41 | 19.43 | 18.64 | 19.30 | 2,023,402 | +0.13(+0.68%) |
Sep 29, 2015 | 19.55 | 19.72 | 19.02 | 19.17 | 2,269,196 | -0.38(-1.94%) |
Sep 28, 2015 | 19.75 | 20.41 | 19.30 | 19.55 | 4,273,466 | -0.36(-1.81%) |
Sep 25, 2015 | 22.56 | 22.56 | 19.63 | 19.91 | 13,526,814 | -4.86(-19.62%) |
Sep 24, 2015 | 25.10 | 25.29 | 24.56 | 24.77 | 2,003,305 | -0.47(-1.86%) |
Sep 23, 2015 | 25.52 | 25.92 | 24.66 | 25.24 | 1,754,242 | +0.58(+2.35%) |
Sep 22, 2015 | 24.51 | 24.81 | 24.24 | 24.66 | 1,726,853 | -0.05(-0.20%) |
Sep 21, 2015 | 24.62 | 25.11 | 24.62 | 24.71 | 1,207,631 | +0.19(+0.77%) |
Sep 18, 2015 | 25.10 | 25.29 | 24.45 | 24.52 | 1,697,303 | -0.75(-2.97%) |
Sep 17, 2015 | 25.41 | 25.82 | 24.90 | 25.27 | 1,537,146 | -0.18(-0.71%) |
Sep 16, 2015 | 24.91 | 25.49 | 24.76 | 25.45 | 757,323 | +0.50(+2.00%) |
Sep 15, 2015 | 25.27 | 25.30 | 24.77 | 24.95 | 1,248,539 | -0.36(-1.42%) |
Sep 14, 2015 | 25.36 | 25.55 | 25.20 | 25.31 | 580,548 | -0.05(-0.20%) |
Sep 11, 2015 | 25.49 | 25.59 | 25.13 | 25.36 | 515,759 | -0.27(-1.05%) |
Sep 10, 2015 | 25.57 | 26.06 | 25.52 | 25.63 | 797,983 | -0.04(-0.16%) |
Sep 09, 2015 | 26.33 | 26.33 | 25.60 | 25.67 | 356,216 | -0.47(-1.80%) |
Sep 08, 2015 | 26.22 | 26.22 | 25.93 | 26.14 | 387,922 | +0.27(+1.04%) |
Sep 04, 2015 | 25.86 | 25.87 | 25.87 | 25.87 | 372,400 | -0.27(-1.03%) |
Sep 03, 2015 | 26.09 | 26.56 | 25.99 | 26.14 | 583,780 | +0.15(+0.58%) |
Sep 02, 2015 | 26.39 | 26.47 | 25.82 | 25.99 | 817,647 | -0.01(-0.04%) |
Sep 01, 2015 | 25.87 | 26.55 | 25.79 | 26.00 | 964,998 | -0.37(-1.40%) |
Aug 31, 2015 | 26.55 | 26.68 | 26.14 | 26.37 | 847,449 | -0.24(-0.90%) |
Aug 28, 2015 | 26.73 | 27.02 | 26.46 | 26.61 | 457,661 | -0.30(-1.11%) |
Aug 27, 2015 | 26.71 | 27.01 | 26.27 | 26.91 | 698,747 | +0.48(+1.80%) |
Aug 26, 2015 | 25.99 | 26.62 | 25.73 | 26.43 | 765,817 | +0.95(+3.75%) |
Aug 25, 2015 | 26.16 | 26.61 | 25.45 | 25.48 | 947,954 | +0.04(+0.16%) |
Aug 24, 2015 | 25.19 | 26.35 | 24.39 | 25.44 | 943,438 | -1.17(-4.40%) |
Aug 21, 2015 | 27.06 | 27.29 | 26.45 | 26.61 | 1,131,506 | -0.87(-3.17%) |
Aug 20, 2015 | 28.38 | 28.58 | 27.40 | 27.48 | 823,051 | -1.25(-4.35%) |
Aug 19, 2015 | 28.31 | 29.05 | 28.04 | 28.73 | 765,822 | +0.29(+1.02%) |
Aug 18, 2015 | 28.50 | 28.62 | 28.05 | 28.44 | 678,134 | -0.09(-0.32%) |
Aug 17, 2015 | 28.27 | 28.65 | 27.91 | 28.53 | 682,925 | +0.30(+1.06%) |
Aug 14, 2015 | 27.51 | 28.30 | 27.41 | 28.23 | 744,398 | +0.59(+2.15%) |
Aug 13, 2015 | 27.44 | 27.74 | 27.36 | 27.64 | 488,635 | +0.14(+0.49%) |
Aug 12, 2015 | 28.02 | 28.02 | 27.26 | 27.50 | 684,382 | -0.73(-2.59%) |
Aug 11, 2015 | 28.10 | 28.34 | 27.79 | 28.23 | 473,284 | -0.04(-0.14%) |
Aug 10, 2015 | 27.67 | 28.65 | 27.65 | 28.27 | 742,668 | +0.85(+3.10%) |
Aug 07, 2015 | 27.71 | 27.88 | 27.21 | 27.42 | 754,006 | -0.43(-1.54%) |
Aug 06, 2015 | 28.46 | 28.46 | 27.56 | 27.85 | 354,088 | -0.67(-2.35%) |
Aug 05, 2015 | 28.66 | 28.93 | 28.40 | 28.52 | 568,218 | -0.12(-0.42%) |
Aug 04, 2015 | 27.99 | 28.88 | 27.89 | 28.64 | 1,115,563 | +0.53(+1.89%) |
Aug 03, 2015 | 28.36 | 28.39 | 27.87 | 28.11 | 860,613 | +0.62(+2.26%) |
Jul 31, 2015 | 27.39 | 27.62 | 27.24 | 27.49 | 328,006 | +0.12(+0.44%) |
Jul 30, 2015 | 27.50 | 27.56 | 27.12 | 27.37 | 488,373 | -0.06(-0.22%) |
Jul 29, 2015 | 27.04 | 27.61 | 26.90 | 27.43 | 728,374 | +0.41(+1.52%) |
Jul 28, 2015 | 26.97 | 27.27 | 26.56 | 27.02 | 532,477 | +0.19(+0.71%) |
Jul 27, 2015 | 26.83 | 26.97 | 26.64 | 26.83 | 439,122 | -0.11(-0.41%) |
Jul 24, 2015 | 27.38 | 27.56 | 26.90 | 26.94 | 672,045 | -0.50(-1.82%) |
Jul 23, 2015 | 28.00 | 28.00 | 27.44 | 27.44 | 517,668 | -0.43(-1.54%) |
Jul 22, 2015 | 27.54 | 27.90 | 27.51 | 27.87 | 490,503 | +0.31(+1.12%) |
Jul 21, 2015 | 27.66 | 27.83 | 27.38 | 27.56 | 620,308 | -0.13(-0.47%) |
Jul 20, 2015 | 27.71 | 27.89 | 27.50 | 27.69 | 643,997 | +0.05(+0.18%) |
Jul 17, 2015 | 27.88 | 28.03 | 27.53 | 27.64 | 569,233 | -0.24(-0.86%) |
Jul 16, 2015 | 27.51 | 28.16 | 27.30 | 27.88 | 846,155 | +0.59(+2.18%) |
Jul 15, 2015 | 27.20 | 27.54 | 27.20 | 27.29 | 791,044 | -0.16(-0.60%) |
Jul 14, 2015 | 27.80 | 28.17 | 27.30 | 27.45 | 936,145 | -0.58(-2.07%) |
Jul 13, 2015 | 27.92 | 28.18 | 27.83 | 28.03 | 585,559 | +0.10(+0.36%) |
Jul 10, 2015 | 27.87 | 27.99 | 27.47 | 27.93 | 637,484 | +0.25(+0.90%) |
Jul 09, 2015 | 28.09 | 28.09 | 27.60 | 27.68 | 697,025 | -0.16(-0.57%) |
Jul 08, 2015 | 27.84 | 28.12 | 27.71 | 27.84 | 578,520 | -0.26(-0.93%) |
Jul 07, 2015 | 28.02 | 28.18 | 27.54 | 28.10 | 638,168 | +0.11(+0.39%) |
Jul 06, 2015 | 27.78 | 28.52 | 27.70 | 27.99 | 956,225 | +0.07(+0.25%) |
Jul 02, 2015 | 28.34 | 27.92 | 27.92 | 27.92 | 662,600 | -0.34(-1.20%) |
Jul 01, 2015 | 28.03 | 28.39 | 27.91 | 28.26 | 1,068,047 | +0.44(+1.58%) |
Jun 30, 2015 | 28.04 | 28.12 | 27.48 | 27.82 | 1,525,759 | +0.08(+0.29%) |
Jun 29, 2015 | 27.88 | 28.70 | 27.50 | 27.74 | 2,643,393 | -0.51(-1.81%) |
Jun 26, 2015 | 28.50 | 28.50 | 27.90 | 28.25 | 4,976,174 | +1.25(+4.63%) |
Jun 25, 2015 | 27.67 | 27.83 | 26.84 | 27.00 | 2,355,249 | -0.05(-0.18%) |
Jun 24, 2015 | 26.90 | 27.15 | 26.68 | 27.05 | 1,235,043 | +0.22(+0.82%) |
Jun 23, 2015 | 26.30 | 26.88 | 26.30 | 26.83 | 1,032,424 | +0.60(+2.29%) |
Jun 22, 2015 | 26.43 | 26.59 | 26.18 | 26.23 | 780,393 | -0.15(-0.57%) |
Jun 19, 2015 | 26.50 | 26.50 | 26.15 | 26.38 | 958,175 | -0.02(-0.08%) |
Jun 18, 2015 | 26.42 | 26.64 | 26.37 | 26.40 | 836,816 | +0.08(+0.30%) |
Jun 17, 2015 | 26.80 | 26.80 | 26.05 | 26.32 | 669,870 | -0.36(-1.35%) |
Jun 16, 2015 | 26.21 | 26.79 | 26.08 | 26.68 | 792,577 | +0.39(+1.48%) |
Jun 15, 2015 | 26.47 | 26.69 | 26.02 | 26.29 | 842,739 | -0.24(-0.90%) |
Jun 12, 2015 | 26.36 | 26.64 | 26.31 | 26.53 | 413,889 | +0.15(+0.57%) |
Jun 11, 2015 | 26.46 | 26.56 | 26.16 | 26.38 | 669,250 | -0.06(-0.23%) |
Jun 10, 2015 | 26.65 | 26.90 | 26.24 | 26.44 | 905,491 | -0.18(-0.68%) |
Jun 09, 2015 | 26.59 | 26.88 | 26.44 | 26.62 | 791,856 | +0.03(+0.11%) |
Jun 08, 2015 | 26.99 | 27.36 | 26.52 | 26.59 | 1,856,277 | +0.15(+0.57%) |
Jun 05, 2015 | 26.19 | 26.48 | 25.82 | 26.44 | 604,335 | +0.28(+1.07%) |
Jun 04, 2015 | 26.22 | 26.50 | 26.09 | 26.16 | 495,344 | -0.25(-0.95%) |
Jun 03, 2015 | 26.00 | 26.50 | 25.93 | 26.41 | 428,565 | +0.41(+1.58%) |
Jun 02, 2015 | 25.95 | 26.39 | 25.91 | 26.00 | 337,325 | -0.05(-0.19%) |
Jun 01, 2015 | 26.21 | 26.50 | 25.90 | 26.05 | 401,515 | -0.12(-0.46%) |
May 29, 2015 | 26.26 | 26.40 | 26.00 | 26.17 | 481,564 | -0.17(-0.65%) |
May 28, 2015 | 25.99 | 26.44 | 25.91 | 26.34 | 847,160 | +0.34(+1.31%) |
May 27, 2015 | 25.99 | 26.15 | 25.73 | 26.00 | 497,015 | +0.06(+0.23%) |
May 26, 2015 | 26.07 | 26.25 | 25.86 | 25.94 | 526,439 | -0.23(-0.88%) |
May 22, 2015 | 26.51 | 26.17 | 26.17 | 26.17 | 1,372,200 | -0.22(-0.83%) |
May 21, 2015 | 25.85 | 26.45 | 25.79 | 26.39 | 603,948 | +0.54(+2.09%) |
May 20, 2015 | 26.14 | 26.14 | 25.65 | 25.85 | 569,987 | -0.29(-1.11%) |
May 19, 2015 | 26.35 | 26.35 | 25.86 | 26.14 | 739,414 | +0.14(+0.54%) |
May 18, 2015 | 25.92 | 26.10 | 25.49 | 26.00 | 778,954 | +0.21(+0.81%) |
May 15, 2015 | 25.36 | 25.81 | 25.33 | 25.79 | 845,672 | +0.46(+1.82%) |
May 14, 2015 | 26.36 | 26.36 | 25.18 | 25.33 | 1,376,874 | -0.97(-3.69%) |
May 13, 2015 | 26.17 | 26.49 | 25.88 | 26.30 | 965,353 | +0.13(+0.50%) |
May 12, 2015 | 26.25 | 26.25 | 25.90 | 26.17 | 851,878 | -0.29(-1.10%) |
May 11, 2015 | 26.17 | 26.65 | 26.17 | 26.46 | 696,825 | +0.22(+0.84%) |
May 08, 2015 | 26.43 | 26.48 | 26.07 | 26.24 | 692,329 | +0.01(+0.04%) |
May 07, 2015 | 26.20 | 26.56 | 25.71 | 26.23 | 1,576,769 | +0.92(+3.63%) |
May 06, 2015 | 25.09 | 25.45 | 24.60 | 25.31 | 1,029,127 | +0.32(+1.28%) |
May 05, 2015 | 24.79 | 25.10 | 24.52 | 24.99 | 679,491 | +0.12(+0.48%) |
May 04, 2015 | 25.01 | 25.12 | 24.53 | 24.87 | 509,572 | -0.11(-0.44%) |
May 01, 2015 | 24.47 | 25.03 | 24.47 | 24.98 | 679,786 | +0.45(+1.83%) |
Apr 30, 2015 | 24.48 | 25.11 | 24.44 | 24.53 | 777,788 | +0.01(+0.04%) |
Apr 29, 2015 | 24.95 | 24.98 | 24.34 | 24.52 | 710,606 | -0.51(-2.04%) |
Apr 28, 2015 | 25.22 | 25.25 | 24.72 | 25.03 | 576,758 | -0.19(-0.75%) |
Apr 27, 2015 | 25.81 | 25.81 | 25.14 | 25.22 | 501,266 | -0.52(-2.02%) |
Apr 24, 2015 | 25.77 | 26.06 | 25.59 | 25.74 | 743,027 | -0.06(-0.23%) |
Apr 23, 2015 | 25.39 | 25.90 | 25.04 | 25.80 | 1,219,947 | +0.36(+1.42%) |
Apr 22, 2015 | 24.85 | 25.53 | 24.60 | 25.44 | 933,479 | +0.56(+2.25%) |
Apr 21, 2015 | 24.69 | 24.98 | 24.60 | 24.88 | 454,540 | +0.25(+1.02%) |
Apr 20, 2015 | 24.73 | 24.84 | 24.37 | 24.63 | 564,533 | -0.01(-0.04%) |
Apr 17, 2015 | 24.87 | 24.99 | 24.60 | 24.64 | 831,786 | -0.36(-1.44%) |
Apr 16, 2015 | 24.98 | 25.17 | 24.95 | 25.00 | 488,244 | -0.02(-0.08%) |
Apr 15, 2015 | 24.97 | 25.32 | 24.81 | 25.02 | 638,486 | +0.12(+0.48%) |
Apr 14, 2015 | 25.06 | 25.17 | 24.80 | 24.90 | 905,946 | -0.23(-0.92%) |
Apr 13, 2015 | 25.14 | 25.55 | 25.00 | 25.13 | 702,830 | -0.02(-0.08%) |
Apr 10, 2015 | 25.19 | 25.33 | 24.91 | 25.15 | 631,336 | +0.14(+0.56%) |
Apr 09, 2015 | 25.00 | 25.33 | 24.86 | 25.01 | 761,218 | +0.04(+0.16%) |
Apr 08, 2015 | 24.49 | 25.14 | 24.49 | 24.97 | 1,299,182 | +0.52(+2.13%) |
Apr 07, 2015 | 24.90 | 25.16 | 24.40 | 24.45 | 888,793 | -0.49(-1.96%) |
Apr 06, 2015 | 24.94 | 25.45 | 24.84 | 24.94 | 820,767 | +0.21(+0.85%) |
Apr 02, 2015 | 24.47 | 24.73 | 24.73 | 24.73 | 889,000 | +0.23(+0.94%) |
Apr 01, 2015 | 24.45 | 24.75 | 24.26 | 24.50 | 797,555 | -0.02(-0.08%) |
Mar 31, 2015 | 24.70 | 24.94 | 24.46 | 24.52 | 832,626 | -0.22(-0.89%) |
Mar 30, 2015 | 24.23 | 25.01 | 23.87 | 24.74 | 2,417,465 | +1.12(+4.74%) |
Mar 27, 2015 | 24.61 | 25.08 | 23.06 | 23.62 | 3,319,318 | -0.32(-1.34%) |
Mar 26, 2015 | 23.45 | 24.10 | 23.34 | 23.94 | 1,613,498 | +0.51(+2.18%) |
Mar 25, 2015 | 23.64 | 24.17 | 23.38 | 23.43 | 1,151,939 | -0.82(-3.38%) |
Mar 24, 2015 | 24.15 | 24.38 | 23.95 | 24.25 | 907,226 | +0.10(+0.41%) |
Mar 23, 2015 | 24.00 | 24.44 | 23.92 | 24.15 | 916,457 | +0.15(+0.62%) |
Mar 20, 2015 | 24.05 | 24.17 | 23.75 | 24.00 | 1,580,761 | +0.08(+0.33%) |
Mar 19, 2015 | 23.67 | 24.00 | 23.58 | 23.92 | 781,212 | +0.27(+1.14%) |
Mar 18, 2015 | 23.46 | 23.90 | 23.23 | 23.65 | 532,502 | +0.19(+0.81%) |
Mar 17, 2015 | 23.36 | 23.77 | 23.25 | 23.46 | 837,939 | +0.11(+0.47%) |
Mar 16, 2015 | 23.90 | 23.90 | 23.22 | 23.35 | 598,536 | -0.43(-1.81%) |
Mar 13, 2015 | 24.01 | 24.13 | 23.43 | 23.78 | 468,083 | -0.11(-0.46%) |
Mar 12, 2015 | 23.56 | 24.02 | 23.56 | 23.89 | 737,316 | +0.16(+0.67%) |
Mar 11, 2015 | 24.13 | 24.29 | 23.65 | 23.73 | 700,324 | -0.41(-1.70%) |
Mar 10, 2015 | 24.44 | 24.56 | 24.09 | 24.14 | 302,380 | -0.42(-1.71%) |
Mar 09, 2015 | 23.97 | 24.69 | 23.97 | 24.56 | 408,048 | +0.61(+2.55%) |
Mar 06, 2015 | 23.85 | 24.18 | 23.68 | 23.95 | 586,634 | +0.17(+0.71%) |
Mar 05, 2015 | 23.80 | 23.98 | 23.51 | 23.78 | 218,901 | +0.10(+0.42%) |
Mar 04, 2015 | 24.10 | 24.20 | 23.53 | 23.68 | 451,131 | -0.52(-2.15%) |
Mar 03, 2015 | 24.09 | 24.34 | 23.98 | 24.20 | 710,140 | +0.06(+0.25%) |
Mar 02, 2015 | 24.43 | 24.46 | 23.94 | 24.14 | 549,253 | -0.34(-1.39%) |
Feb 27, 2015 | 23.98 | 24.62 | 23.93 | 24.48 | 479,279 | +0.46(+1.92%) |
Feb 26, 2015 | 24.12 | 24.22 | 23.81 | 24.02 | 280,941 | -0.11(-0.46%) |
Feb 25, 2015 | 23.75 | 24.19 | 23.66 | 24.13 | 520,190 | +0.38(+1.60%) |
Feb 24, 2015 | 24.50 | 24.66 | 23.72 | 23.75 | 457,472 | -0.80(-3.26%) |
Feb 23, 2015 | 24.43 | 24.84 | 24.36 | 24.55 | 657,175 | +0.19(+0.78%) |
Feb 20, 2015 | 23.86 | 24.39 | 23.61 | 24.36 | 576,451 | +0.60(+2.53%) |
Feb 19, 2015 | 23.70 | 23.93 | 23.63 | 23.76 | 350,261 | -0.02(-0.08%) |
Feb 18, 2015 | 23.46 | 23.94 | 23.46 | 23.78 | 392,648 | +0.20(+0.85%) |
Feb 17, 2015 | 23.60 | 23.79 | 23.35 | 23.58 | 511,937 | +0.07(+0.30%) |
Feb 13, 2015 | 23.85 | 23.51 | 23.51 | 23.51 | 837,700 | -0.32(-1.34%) |
Feb 12, 2015 | 23.57 | 23.95 | 23.14 | 23.83 | 787,673 | +0.32(+1.36%) |
Feb 11, 2015 | 23.69 | 23.97 | 23.33 | 23.51 | 1,249,135 | -0.24(-1.01%) |
Feb 10, 2015 | 23.75 | 24.02 | 23.59 | 23.75 | 574,116 | +0.18(+0.76%) |
Feb 09, 2015 | 23.87 | 24.01 | 23.54 | 23.57 | 516,958 | -0.43(-1.79%) |
Feb 06, 2015 | 24.36 | 24.40 | 23.83 | 24.00 | 511,534 | -0.30(-1.23%) |
Feb 05, 2015 | 24.40 | 24.60 | 24.10 | 24.30 | 333,007 | -0.05(-0.21%) |
Feb 04, 2015 | 24.40 | 24.55 | 24.19 | 24.35 | 478,884 | -0.06(-0.25%) |
Feb 03, 2015 | 24.31 | 24.70 | 24.14 | 24.41 | 441,422 | +0.18(+0.74%) |
Feb 02, 2015 | 23.70 | 24.36 | 23.08 | 24.23 | 710,030 | +0.63(+2.67%) |
Jan 30, 2015 | 24.30 | 24.44 | 23.36 | 23.60 | 572,532 | -0.86(-3.52%) |
Jan 29, 2015 | 24.10 | 24.46 | 23.88 | 24.46 | 462,774 | +0.38(+1.58%) |
Jan 28, 2015 | 24.78 | 24.92 | 23.89 | 24.08 | 455,247 | -0.64(-2.59%) |
Jan 27, 2015 | 24.28 | 24.75 | 24.10 | 24.72 | 469,861 | +0.13(+0.53%) |
Jan 26, 2015 | 24.24 | 24.74 | 24.10 | 24.59 | 343,206 | +0.28(+1.15%) |
Jan 23, 2015 | 24.24 | 24.49 | 24.12 | 24.31 | 844,974 | -0.02(-0.08%) |
Jan 22, 2015 | 23.79 | 24.57 | 23.79 | 24.33 | 678,628 | +0.69(+2.92%) |
Jan 21, 2015 | 23.64 | 23.85 | 23.30 | 23.64 | 728,212 | -0.11(-0.46%) |
Jan 20, 2015 | 24.08 | 24.56 | 23.68 | 23.75 | 975,100 | -0.33(-1.37%) |
Jan 16, 2015 | 23.68 | 24.14 | 23.50 | 24.08 | 862,681 | +0.38(+1.60%) |
Jan 15, 2015 | 24.03 | 24.17 | 23.50 | 23.70 | 841,029 | -0.35(-1.46%) |
Jan 14, 2015 | 24.34 | 24.52 | 23.86 | 24.05 | 1,019,221 | -0.64(-2.59%) |
Jan 13, 2015 | 25.00 | 25.15 | 24.46 | 24.69 | 741,166 | -0.13(-0.52%) |
Jan 12, 2015 | 24.38 | 24.84 | 24.01 | 24.82 | 697,968 | +0.40(+1.64%) |
Jan 09, 2015 | 25.13 | 25.20 | 24.40 | 24.42 | 766,402 | -0.66(-2.63%) |
Jan 08, 2015 | 24.57 | 25.31 | 24.51 | 25.08 | 1,334,590 | +0.57(+2.33%) |
Jan 07, 2015 | 23.81 | 24.59 | 23.73 | 24.51 | 1,128,214 | +0.94(+3.99%) |
Jan 06, 2015 | 24.20 | 24.35 | 23.56 | 23.57 | 668,289 | -0.54(-2.24%) |
Jan 05, 2015 | 24.13 | 24.55 | 24.00 | 24.11 | 798,945 | -0.22(-0.90%) |