Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.85 | 18.79 | 18.79 | 18.79 | 894,202 | -0.25(-1.32%) |
Dec 30, 2015 | 18.74 | 19.15 | 18.39 | 19.04 | 814,474 | +0.18(+0.98%) |
Dec 29, 2015 | 19.29 | 19.46 | 18.74 | 18.86 | 497,242 | -0.44(-2.30%) |
Dec 28, 2015 | 19.70 | 19.78 | 19.08 | 19.30 | 465,954 | -0.62(-3.09%) |
Dec 24, 2015 | 19.75 | 19.92 | 19.92 | 19.92 | 136,691 | +0.01(+0.05%) |
Dec 23, 2015 | 19.60 | 19.92 | 19.54 | 19.91 | 396,619 | +0.31(+1.56%) |
Dec 22, 2015 | 19.44 | 19.86 | 19.34 | 19.60 | 450,891 | +0.16(+0.84%) |
Dec 21, 2015 | 19.45 | 19.60 | 19.31 | 19.44 | 301,643 | +0.04(+0.21%) |
Dec 18, 2015 | 19.46 | 19.60 | 19.34 | 19.40 | 263,451 | -0.16(-0.80%) |
Dec 17, 2015 | 19.97 | 20.17 | 19.56 | 19.56 | 452,138 | -0.55(-2.71%) |
Dec 16, 2015 | 19.74 | 20.36 | 19.62 | 20.10 | 292,852 | +0.48(+2.45%) |
Dec 15, 2015 | 20.12 | 20.34 | 19.62 | 19.62 | 358,949 | -0.46(-2.29%) |
Dec 14, 2015 | 20.10 | 20.69 | 19.87 | 20.08 | 250,836 | -0.17(-0.82%) |
Dec 11, 2015 | 20.23 | 20.55 | 19.92 | 20.25 | 550,059 | -0.29(-1.39%) |
Dec 10, 2015 | 20.56 | 20.69 | 20.26 | 20.53 | 380,014 | -0.04(-0.18%) |
Dec 09, 2015 | 20.78 | 21.33 | 20.29 | 20.57 | 504,746 | -0.57(-2.70%) |
Dec 08, 2015 | 20.60 | 21.25 | 20.60 | 21.14 | 377,903 | +0.14(+0.69%) |
Dec 07, 2015 | 20.79 | 21.03 | 20.38 | 20.99 | 339,829 | +0.10(+0.50%) |
Dec 04, 2015 | 22.25 | 22.25 | 20.69 | 20.89 | 1,241,316 | -1.44(-6.44%) |
Dec 03, 2015 | 22.85 | 22.99 | 22.15 | 22.33 | 325,990 | -0.52(-2.29%) |
Dec 02, 2015 | 22.99 | 23.22 | 22.64 | 22.85 | 394,476 | +0.02(+0.07%) |
Dec 01, 2015 | 22.60 | 22.98 | 22.51 | 22.84 | 363,500 | +0.25(+1.10%) |
Nov 30, 2015 | 23.14 | 23.14 | 22.53 | 22.59 | 289,074 | -0.49(-2.14%) |
Nov 27, 2015 | 22.85 | 23.14 | 22.84 | 23.08 | 185,035 | +0.29(+1.25%) |
Nov 25, 2015 | 22.50 | 22.80 | 22.80 | 22.80 | 299,154 | +0.35(+1.57%) |
Nov 24, 2015 | 21.61 | 22.50 | 21.50 | 22.44 | 516,115 | +0.86(+3.98%) |
Nov 23, 2015 | 21.42 | 21.93 | 21.42 | 21.59 | 173,160 | +0.06(+0.30%) |
Nov 20, 2015 | 21.71 | 22.02 | 21.48 | 21.52 | 202,446 | -0.08(-0.37%) |
Nov 19, 2015 | 21.85 | 22.36 | 21.25 | 21.60 | 266,622 | -0.13(-0.58%) |
Nov 18, 2015 | 21.42 | 21.87 | 21.42 | 21.73 | 199,640 | +0.36(+1.68%) |
Nov 17, 2015 | 21.75 | 21.76 | 21.00 | 21.37 | 392,010 | -0.42(-1.94%) |
Nov 16, 2015 | 21.82 | 21.98 | 21.66 | 21.79 | 163,458 | -0.19(-0.88%) |
Nov 13, 2015 | 22.40 | 22.53 | 21.94 | 21.98 | 242,096 | -0.36(-1.62%) |
Nov 12, 2015 | 23.20 | 23.20 | 22.35 | 22.35 | 223,074 | -0.74(-3.21%) |
Nov 11, 2015 | 23.37 | 23.52 | 23.09 | 23.09 | 179,224 | -0.26(-1.13%) |
Nov 10, 2015 | 22.90 | 23.38 | 22.87 | 23.35 | 142,201 | +0.35(+1.50%) |
Nov 09, 2015 | 23.07 | 23.29 | 22.93 | 23.01 | 156,006 | -0.19(-0.80%) |
Nov 06, 2015 | 23.44 | 23.44 | 23.14 | 23.19 | 135,816 | -0.15(-0.63%) |
Nov 05, 2015 | 23.65 | 24.01 | 23.26 | 23.34 | 175,101 | -0.29(-1.25%) |
Nov 04, 2015 | 23.94 | 23.94 | 23.37 | 23.63 | 264,223 | -0.20(-0.83%) |
Nov 03, 2015 | 24.31 | 24.32 | 23.77 | 23.83 | 310,665 | -0.49(-2.00%) |
Nov 02, 2015 | 23.79 | 24.45 | 23.79 | 24.32 | 191,325 | +0.51(+2.16%) |
Oct 30, 2015 | 23.80 | 24.03 | 23.50 | 23.81 | 255,908 | +0.18(+0.76%) |
Oct 29, 2015 | 23.15 | 23.74 | 22.85 | 23.63 | 175,072 | +0.44(+1.92%) |
Oct 28, 2015 | 23.35 | 23.88 | 22.93 | 23.18 | 210,068 | +0.07(+0.30%) |
Oct 27, 2015 | 23.07 | 23.22 | 22.85 | 23.11 | 153,660 | -0.03(-0.13%) |
Oct 26, 2015 | 23.23 | 23.46 | 23.00 | 23.14 | 306,659 | -0.01(-0.05%) |
Oct 23, 2015 | 23.05 | 23.44 | 23.02 | 23.15 | 195,701 | +0.31(+1.37%) |
Oct 22, 2015 | 23.42 | 23.48 | 22.82 | 22.84 | 377,324 | -0.30(-1.30%) |
Oct 21, 2015 | 23.66 | 23.89 | 23.08 | 23.14 | 267,487 | -0.43(-1.82%) |
Oct 20, 2015 | 23.71 | 23.80 | 23.50 | 23.57 | 143,346 | -0.13(-0.55%) |
Oct 19, 2015 | 23.78 | 23.93 | 23.44 | 23.70 | 141,775 | -0.11(-0.45%) |
Oct 16, 2015 | 23.40 | 24.13 | 23.40 | 23.81 | 194,506 | +0.30(+1.28%) |
Oct 15, 2015 | 23.28 | 23.82 | 23.22 | 23.51 | 134,841 | +0.04(+0.15%) |
Oct 14, 2015 | 23.32 | 23.66 | 23.32 | 23.47 | 119,003 | +0.16(+0.70%) |
Oct 13, 2015 | 23.68 | 23.86 | 23.26 | 23.31 | 162,295 | -0.41(-1.74%) |
Oct 12, 2015 | 24.12 | 24.23 | 23.65 | 23.72 | 178,775 | -0.30(-1.24%) |
Oct 09, 2015 | 23.57 | 24.02 | 23.39 | 24.02 | 390,494 | +0.75(+3.23%) |
Oct 08, 2015 | 22.93 | 23.41 | 22.72 | 23.27 | 235,079 | +0.41(+1.80%) |
Oct 07, 2015 | 22.57 | 23.01 | 22.46 | 22.86 | 379,304 | +0.46(+2.04%) |
Oct 06, 2015 | 22.66 | 23.14 | 22.22 | 22.40 | 423,410 | -0.15(-0.67%) |
Oct 05, 2015 | 21.89 | 22.63 | 21.88 | 22.55 | 390,720 | +0.75(+3.45%) |
Oct 02, 2015 | 21.17 | 21.89 | 21.04 | 21.80 | 356,126 | +0.45(+2.11%) |
Oct 01, 2015 | 20.17 | 21.55 | 20.14 | 21.35 | 392,786 | +1.21(+5.98%) |
Sep 30, 2015 | 20.10 | 20.29 | 20.00 | 20.14 | 267,031 | +0.24(+1.22%) |
Sep 29, 2015 | 20.11 | 20.13 | 19.57 | 19.90 | 388,321 | -0.27(-1.34%) |
Sep 28, 2015 | 20.34 | 20.43 | 20.04 | 20.17 | 261,724 | -0.37(-1.80%) |
Sep 25, 2015 | 20.73 | 20.81 | 20.34 | 20.54 | 143,535 | -0.10(-0.50%) |
Sep 24, 2015 | 20.61 | 20.73 | 20.34 | 20.64 | 229,423 | -0.10(-0.46%) |
Sep 23, 2015 | 21.21 | 21.34 | 20.74 | 20.74 | 248,591 | -0.53(-2.49%) |
Sep 22, 2015 | 21.04 | 21.27 | 20.74 | 21.27 | 303,136 | +0.16(+0.75%) |
Sep 21, 2015 | 21.55 | 21.58 | 21.09 | 21.11 | 207,130 | -0.20(-0.94%) |
Sep 18, 2015 | 21.26 | 21.55 | 21.04 | 21.31 | 371,275 | -0.04(-0.17%) |
Sep 17, 2015 | 21.27 | 21.62 | 21.27 | 21.34 | 173,295 | -0.03(-0.14%) |
Sep 16, 2015 | 21.02 | 21.44 | 20.88 | 21.37 | 196,393 | +0.46(+2.20%) |
Sep 15, 2015 | 20.72 | 21.24 | 20.64 | 20.91 | 203,550 | +0.29(+1.43%) |
Sep 14, 2015 | 20.57 | 20.66 | 20.44 | 20.62 | 194,200 | +0.11(+0.54%) |
Sep 11, 2015 | 20.70 | 20.70 | 20.30 | 20.51 | 162,794 | -0.16(-0.77%) |
Sep 10, 2015 | 20.65 | 21.01 | 20.51 | 20.67 | 206,834 | +0.05(+0.26%) |
Sep 09, 2015 | 21.13 | 21.13 | 20.51 | 20.61 | 206,508 | -0.25(-1.21%) |
Sep 08, 2015 | 20.91 | 21.03 | 20.37 | 20.87 | 454,351 | +0.25(+1.19%) |
Sep 04, 2015 | 20.61 | 20.62 | 20.62 | 20.62 | 397,278 | -0.06(-0.28%) |
Sep 03, 2015 | 20.72 | 21.26 | 20.65 | 20.68 | 256,197 | -0.11(-0.52%) |
Sep 02, 2015 | 21.50 | 21.53 | 20.53 | 20.79 | 482,463 | -0.55(-2.59%) |
Sep 01, 2015 | 21.91 | 21.95 | 21.28 | 21.34 | 304,583 | -0.69(-3.11%) |
Aug 31, 2015 | 22.34 | 22.37 | 21.98 | 22.02 | 244,296 | -0.29(-1.29%) |
Aug 28, 2015 | 22.14 | 22.35 | 21.74 | 22.31 | 329,504 | +0.57(+2.60%) |
Aug 27, 2015 | 21.28 | 22.25 | 21.26 | 21.75 | 640,316 | +0.80(+3.82%) |
Aug 26, 2015 | 21.05 | 21.07 | 20.35 | 20.95 | 444,565 | +0.44(+2.12%) |
Aug 25, 2015 | 20.89 | 21.18 | 20.21 | 20.51 | 892,778 | +0.69(+3.47%) |
Aug 24, 2015 | 19.00 | 20.89 | 18.83 | 19.82 | 742,211 | -0.44(-2.18%) |
Aug 21, 2015 | 20.64 | 20.65 | 19.99 | 20.27 | 638,560 | -0.41(-1.99%) |
Aug 20, 2015 | 21.64 | 21.64 | 20.61 | 20.68 | 787,962 | -1.00(-4.63%) |
Aug 19, 2015 | 21.86 | 22.07 | 21.48 | 21.68 | 491,127 | -0.21(-0.97%) |
Aug 18, 2015 | 22.14 | 22.17 | 21.68 | 21.89 | 301,615 | -0.23(-1.05%) |
Aug 17, 2015 | 21.88 | 22.17 | 21.79 | 22.13 | 402,445 | +0.06(+0.26%) |
Aug 14, 2015 | 21.82 | 22.22 | 21.79 | 22.07 | 176,412 | +0.01(+0.04%) |
Aug 13, 2015 | 22.53 | 22.60 | 21.74 | 22.06 | 488,509 | -0.34(-1.53%) |
Aug 12, 2015 | 22.24 | 22.48 | 21.73 | 22.40 | 476,389 | -0.06(-0.28%) |
Aug 11, 2015 | 22.79 | 22.82 | 22.24 | 22.46 | 256,408 | -0.17(-0.76%) |
Aug 10, 2015 | 22.52 | 22.97 | 22.39 | 22.64 | 501,245 | +0.03(+0.13%) |
Aug 07, 2015 | 22.35 | 23.11 | 22.16 | 22.61 | 338,759 | +0.07(+0.30%) |
Aug 06, 2015 | 22.97 | 23.16 | 22.14 | 22.54 | 459,574 | -0.43(-1.86%) |
Aug 05, 2015 | 23.17 | 23.57 | 22.97 | 22.97 | 335,446 | -0.13(-0.57%) |
Aug 04, 2015 | 23.16 | 23.27 | 22.98 | 23.10 | 309,606 | -0.03(-0.13%) |
Aug 03, 2015 | 23.63 | 23.92 | 23.07 | 23.13 | 220,544 | -0.80(-3.35%) |
Jul 31, 2015 | 24.14 | 24.24 | 23.53 | 23.93 | 309,195 | -0.22(-0.89%) |
Jul 30, 2015 | 23.89 | 24.45 | 23.71 | 24.14 | 312,277 | +0.43(+1.83%) |
Jul 29, 2015 | 23.86 | 23.95 | 23.48 | 23.71 | 266,879 | -0.15(-0.62%) |
Jul 28, 2015 | 23.13 | 23.86 | 22.84 | 23.86 | 528,572 | +0.85(+3.69%) |
Jul 27, 2015 | 23.74 | 23.78 | 22.69 | 23.01 | 547,009 | -0.81(-3.40%) |
Jul 24, 2015 | 24.31 | 24.31 | 23.67 | 23.82 | 375,030 | -0.43(-1.77%) |
Jul 23, 2015 | 24.56 | 24.64 | 24.05 | 24.25 | 321,448 | -0.26(-1.06%) |
Jul 22, 2015 | 25.06 | 25.23 | 24.23 | 24.51 | 347,954 | -0.78(-3.09%) |
Jul 21, 2015 | 25.05 | 25.45 | 24.76 | 25.29 | 480,907 | +0.14(+0.57%) |
Jul 20, 2015 | 25.43 | 25.50 | 25.13 | 25.15 | 249,083 | -0.36(-1.41%) |
Jul 17, 2015 | 25.40 | 25.85 | 25.25 | 25.50 | 330,694 | +0.12(+0.46%) |
Jul 16, 2015 | 24.99 | 25.50 | 24.84 | 25.39 | 339,187 | +0.44(+1.76%) |
Jul 15, 2015 | 24.97 | 25.16 | 24.80 | 24.95 | 270,232 | +0.01(+0.04%) |
Jul 14, 2015 | 24.24 | 25.04 | 24.19 | 24.94 | 259,388 | +0.70(+2.89%) |
Jul 13, 2015 | 23.89 | 24.31 | 23.82 | 24.24 | 280,086 | +0.33(+1.37%) |
Jul 10, 2015 | 24.10 | 24.25 | 23.73 | 23.91 | 305,176 | -0.19(-0.78%) |
Jul 09, 2015 | 24.57 | 24.62 | 24.02 | 24.10 | 286,959 | -0.09(-0.37%) |
Jul 08, 2015 | 24.56 | 24.75 | 24.19 | 24.19 | 291,039 | -0.75(-2.99%) |
Jul 07, 2015 | 24.34 | 25.03 | 23.91 | 24.93 | 584,095 | +0.55(+2.25%) |
Jul 06, 2015 | 24.56 | 24.78 | 23.87 | 24.39 | 566,116 | -0.47(-1.90%) |
Jul 02, 2015 | 25.41 | 24.86 | 24.86 | 24.86 | 614,358 | -0.62(-2.42%) |
Jul 01, 2015 | 25.71 | 25.78 | 25.38 | 25.47 | 187,270 | -0.08(-0.30%) |
Jun 30, 2015 | 25.70 | 25.73 | 25.35 | 25.55 | 197,667 | +0.11(+0.43%) |
Jun 29, 2015 | 25.48 | 25.86 | 25.42 | 25.44 | 364,443 | -0.19(-0.74%) |
Jun 26, 2015 | 25.62 | 25.83 | 25.55 | 25.63 | 136,441 | +0.08(+0.30%) |
Jun 25, 2015 | 25.52 | 25.87 | 25.48 | 25.55 | 284,064 | +0.09(+0.36%) |
Jun 24, 2015 | 25.48 | 25.63 | 25.45 | 25.46 | 167,750 | -0.05(-0.21%) |
Jun 23, 2015 | 25.48 | 25.55 | 25.42 | 25.51 | 167,689 | +0.04(+0.14%) |
Jun 22, 2015 | 25.39 | 25.70 | 25.35 | 25.48 | 174,990 | -0.08(-0.32%) |
Jun 19, 2015 | 25.53 | 25.57 | 25.37 | 25.56 | 179,355 | +0.05(+0.20%) |
Jun 18, 2015 | 25.43 | 25.70 | 25.43 | 25.51 | 194,541 | +0.06(+0.25%) |
Jun 17, 2015 | 25.34 | 25.48 | 25.34 | 25.45 | 230,493 | +0.09(+0.37%) |
Jun 16, 2015 | 25.63 | 25.86 | 25.34 | 25.35 | 451,159 | -0.52(-1.99%) |
Jun 15, 2015 | 26.12 | 26.26 | 25.81 | 25.87 | 184,097 | -0.33(-1.27%) |
Jun 12, 2015 | 25.94 | 26.27 | 25.85 | 26.20 | 244,188 | +0.03(+0.11%) |
Jun 11, 2015 | 26.28 | 26.28 | 26.02 | 26.17 | 228,286 | -0.09(-0.36%) |
Jun 10, 2015 | 26.25 | 26.65 | 26.19 | 26.27 | 184,385 | +0.04(+0.13%) |
Jun 09, 2015 | 26.29 | 26.37 | 26.07 | 26.23 | 208,712 | -0.08(-0.30%) |
Jun 08, 2015 | 26.60 | 26.65 | 26.22 | 26.31 | 136,475 | -0.26(-0.96%) |
Jun 05, 2015 | 26.49 | 26.67 | 26.44 | 26.57 | 121,612 | +0.02(+0.08%) |
Jun 04, 2015 | 26.53 | 26.67 | 26.44 | 26.54 | 79,051 | -0.12(-0.45%) |
Jun 03, 2015 | 26.84 | 26.87 | 26.65 | 26.67 | 107,502 | -0.06(-0.22%) |
Jun 02, 2015 | 26.24 | 26.78 | 26.24 | 26.72 | 157,995 | +0.22(+0.83%) |
Jun 01, 2015 | 26.70 | 26.82 | 26.44 | 26.50 | 201,350 | -0.16(-0.61%) |
May 29, 2015 | 26.75 | 26.85 | 26.60 | 26.67 | 94,926 | -0.12(-0.44%) |
May 28, 2015 | 26.84 | 26.84 | 26.66 | 26.78 | 95,524 | +0.03(+0.12%) |
May 27, 2015 | 26.96 | 27.16 | 26.67 | 26.75 | 162,170 | -0.21(-0.79%) |
May 26, 2015 | 26.86 | 27.02 | 26.80 | 26.96 | 124,636 | +0.01(+0.02%) |
May 22, 2015 | 27.03 | 26.96 | 26.96 | 26.96 | 138,145 | -0.13(-0.47%) |
May 21, 2015 | 26.71 | 27.09 | 26.71 | 27.08 | 169,267 | +0.31(+1.14%) |
May 20, 2015 | 27.08 | 27.10 | 26.73 | 26.78 | 161,097 | -0.14(-0.54%) |
May 19, 2015 | 26.97 | 27.20 | 26.67 | 26.92 | 177,787 | -0.14(-0.53%) |
May 18, 2015 | 27.07 | 27.15 | 26.82 | 27.07 | 172,777 | +0.01(+0.02%) |
May 15, 2015 | 27.15 | 27.15 | 26.82 | 27.06 | 193,346 | +0.07(+0.25%) |
May 14, 2015 | 26.80 | 27.23 | 26.73 | 26.99 | 352,674 | +0.27(+1.00%) |
May 13, 2015 | 26.60 | 26.75 | 26.57 | 26.73 | 121,385 | +0.21(+0.78%) |
May 12, 2015 | 26.43 | 26.71 | 26.28 | 26.52 | 139,200 | +0.07(+0.25%) |
May 11, 2015 | 26.28 | 26.58 | 26.28 | 26.45 | 147,769 | +0.17(+0.66%) |
May 08, 2015 | 26.64 | 26.78 | 26.17 | 26.28 | 237,592 | -0.26(-0.97%) |
May 07, 2015 | 26.45 | 26.66 | 26.25 | 26.54 | 121,744 | +0.03(+0.11%) |
May 06, 2015 | 26.78 | 26.78 | 26.46 | 26.51 | 135,898 | -0.13(-0.49%) |
May 05, 2015 | 26.43 | 26.69 | 26.41 | 26.64 | 131,976 | +0.10(+0.39%) |
May 04, 2015 | 26.57 | 26.76 | 26.45 | 26.53 | 123,841 | -0.08(-0.32%) |
May 01, 2015 | 26.62 | 26.71 | 26.51 | 26.62 | 77,986 | +0.08(+0.31%) |
Apr 30, 2015 | 26.61 | 26.74 | 26.38 | 26.54 | 447,317 | -0.12(-0.44%) |
Apr 29, 2015 | 26.61 | 26.80 | 26.51 | 26.65 | 139,834 | -0.23(-0.86%) |
Apr 28, 2015 | 26.65 | 26.90 | 26.56 | 26.89 | 146,862 | +0.09(+0.35%) |
Apr 27, 2015 | 26.77 | 26.94 | 26.69 | 26.79 | 277,299 | +0.01(+0.05%) |
Apr 24, 2015 | 26.58 | 26.95 | 26.49 | 26.78 | 177,872 | +0.26(+0.96%) |
Apr 23, 2015 | 26.34 | 26.66 | 26.34 | 26.52 | 204,446 | +0.11(+0.43%) |
Apr 22, 2015 | 26.44 | 26.52 | 26.26 | 26.41 | 157,877 | +0.12(+0.45%) |
Apr 21, 2015 | 26.37 | 26.48 | 26.23 | 26.29 | 193,217 | -0.02(-0.08%) |
Apr 20, 2015 | 26.53 | 26.65 | 26.25 | 26.31 | 233,735 | -0.06(-0.24%) |
Apr 17, 2015 | 26.39 | 26.64 | 26.23 | 26.38 | 180,001 | -0.18(-0.68%) |
Apr 16, 2015 | 26.44 | 26.81 | 26.38 | 26.55 | 265,077 | +0.10(+0.36%) |
Apr 15, 2015 | 26.52 | 26.72 | 26.39 | 26.46 | 254,110 | -0.06(-0.24%) |
Apr 14, 2015 | 26.33 | 26.63 | 26.19 | 26.52 | 296,787 | +0.24(+0.90%) |
Apr 13, 2015 | 26.22 | 26.80 | 26.13 | 26.29 | 483,957 | +0.02(+0.08%) |
Apr 10, 2015 | 26.12 | 26.98 | 26.05 | 26.27 | 642,207 | +0.19(+0.72%) |
Apr 09, 2015 | 26.00 | 26.18 | 25.96 | 26.08 | 161,644 | +0.02(+0.07%) |
Apr 08, 2015 | 26.21 | 26.44 | 26.00 | 26.06 | 292,223 | -0.21(-0.78%) |
Apr 07, 2015 | 26.33 | 26.33 | 26.16 | 26.27 | 242,084 | +0.09(+0.36%) |
Apr 06, 2015 | 25.89 | 26.30 | 25.89 | 26.17 | 230,896 | +0.16(+0.61%) |
Apr 02, 2015 | 25.79 | 26.01 | 26.01 | 26.01 | 344,981 | +0.35(+1.36%) |
Apr 01, 2015 | 25.92 | 26.44 | 25.58 | 25.66 | 533,993 | -0.33(-1.26%) |
Mar 31, 2015 | 26.16 | 26.60 | 25.95 | 25.99 | 398,567 | -0.36(-1.37%) |
Mar 30, 2015 | 26.23 | 26.57 | 26.12 | 26.35 | 431,824 | +0.32(+1.22%) |
Mar 27, 2015 | 26.52 | 26.55 | 26.00 | 26.03 | 353,861 | -0.52(-1.95%) |
Mar 26, 2015 | 25.46 | 26.57 | 25.39 | 26.55 | 543,335 | +1.03(+4.03%) |
Mar 25, 2015 | 25.99 | 26.32 | 25.47 | 25.52 | 662,323 | -0.47(-1.81%) |
Mar 24, 2015 | 25.90 | 26.38 | 25.83 | 25.99 | 225,742 | +0.15(+0.59%) |
Mar 23, 2015 | 26.02 | 26.35 | 25.80 | 25.84 | 357,069 | -0.32(-1.21%) |
Mar 20, 2015 | 26.31 | 26.52 | 26.05 | 26.16 | 300,392 | +0.03(+0.13%) |
Mar 19, 2015 | 26.26 | 26.37 | 26.09 | 26.12 | 351,860 | -0.19(-0.73%) |
Mar 18, 2015 | 25.78 | 26.57 | 25.68 | 26.31 | 387,542 | +0.48(+1.85%) |
Mar 17, 2015 | 26.09 | 26.18 | 25.66 | 25.83 | 402,980 | -0.38(-1.45%) |
Mar 16, 2015 | 26.42 | 26.58 | 26.10 | 26.21 | 541,755 | -0.16(-0.60%) |
Mar 13, 2015 | 26.10 | 26.60 | 26.10 | 26.37 | 260,792 | +0.21(+0.80%) |
Mar 12, 2015 | 26.41 | 26.65 | 26.10 | 26.16 | 260,412 | -0.32(-1.23%) |
Mar 11, 2015 | 26.41 | 26.75 | 26.40 | 26.49 | 199,344 | -0.02(-0.09%) |
Mar 10, 2015 | 26.68 | 26.85 | 26.39 | 26.51 | 291,858 | -0.37(-1.38%) |
Mar 09, 2015 | 26.67 | 27.16 | 26.67 | 26.88 | 217,100 | +0.09(+0.35%) |
Mar 06, 2015 | 26.69 | 27.04 | 26.68 | 26.79 | 298,036 | -0.07(-0.26%) |
Mar 05, 2015 | 27.15 | 27.22 | 26.69 | 26.86 | 334,035 | -0.08(-0.29%) |
Mar 04, 2015 | 26.46 | 26.97 | 26.50 | 26.94 | 508,332 | +0.44(+1.66%) |
Mar 03, 2015 | 26.46 | 26.72 | 26.43 | 26.50 | 426,374 | -0.09(-0.33%) |
Mar 02, 2015 | 27.76 | 27.86 | 26.39 | 26.59 | 999,488 | -1.28(-4.58%) |
Feb 27, 2015 | 28.32 | 28.63 | 27.81 | 27.86 | 442,618 | -0.52(-1.85%) |
Feb 26, 2015 | 28.49 | 28.70 | 28.49 | 28.39 | 241,725 | -0.08(-0.29%) |
Feb 25, 2015 | 28.79 | 28.79 | 28.26 | 28.47 | 189,717 | -0.10(-0.35%) |
Feb 24, 2015 | 28.24 | 28.95 | 28.24 | 28.57 | 302,037 | +0.21(+0.74%) |
Feb 23, 2015 | 28.29 | 28.91 | 28.15 | 28.36 | 366,931 | +0.13(+0.46%) |
Feb 20, 2015 | 27.98 | 28.42 | 27.81 | 28.23 | 252,234 | +0.20(+0.71%) |
Feb 19, 2015 | 28.08 | 28.23 | 27.92 | 28.03 | 162,585 | -0.10(-0.35%) |
Feb 18, 2015 | 28.13 | 28.31 | 27.93 | 28.13 | 224,881 | -0.22(-0.78%) |
Feb 17, 2015 | 28.53 | 28.56 | 28.24 | 28.35 | 203,830 | -0.24(-0.84%) |
Feb 13, 2015 | 28.48 | 28.59 | 28.59 | 28.59 | 205,071 | +0.08(+0.28%) |
Feb 12, 2015 | 28.37 | 28.65 | 28.24 | 28.51 | 294,668 | +0.28(+0.99%) |
Feb 11, 2015 | 28.37 | 28.62 | 27.90 | 28.23 | 286,655 | -0.25(-0.87%) |
Feb 10, 2015 | 28.81 | 28.81 | 28.39 | 28.48 | 219,858 | -0.29(-1.00%) |
Feb 09, 2015 | 28.55 | 28.91 | 28.55 | 28.76 | 368,876 | +0.11(+0.39%) |
Feb 06, 2015 | 28.24 | 28.81 | 28.03 | 28.65 | 426,062 | +0.41(+1.44%) |
Feb 05, 2015 | 27.81 | 28.36 | 27.58 | 28.24 | 270,954 | +0.66(+2.41%) |
Feb 04, 2015 | 27.65 | 27.90 | 27.39 | 27.58 | 172,709 | -0.07(-0.24%) |
Feb 03, 2015 | 27.96 | 28.51 | 27.64 | 27.65 | 390,274 | -0.14(-0.49%) |
Feb 02, 2015 | 27.59 | 27.83 | 27.03 | 27.78 | 521,979 | +0.15(+0.54%) |
Jan 30, 2015 | 27.63 | 27.90 | 27.55 | 27.63 | 438,271 | -0.11(-0.38%) |
Jan 29, 2015 | 27.60 | 27.89 | 27.45 | 27.74 | 348,951 | +0.14(+0.51%) |
Jan 28, 2015 | 27.81 | 27.95 | 27.42 | 27.60 | 230,728 | -0.03(-0.12%) |
Jan 27, 2015 | 27.60 | 27.95 | 27.20 | 27.63 | 236,397 | -0.23(-0.84%) |
Jan 26, 2015 | 27.09 | 28.09 | 26.75 | 27.87 | 447,095 | +0.67(+2.48%) |
Jan 23, 2015 | 27.61 | 27.98 | 27.13 | 27.19 | 220,131 | -0.32(-1.15%) |
Jan 22, 2015 | 28.24 | 28.51 | 27.36 | 27.51 | 461,814 | -0.02(-0.08%) |
Jan 21, 2015 | 26.24 | 27.54 | 26.24 | 27.53 | 842,592 | +1.22(+4.65%) |
Jan 20, 2015 | 26.60 | 26.81 | 26.21 | 26.31 | 238,843 | -0.18(-0.67%) |
Jan 16, 2015 | 26.19 | 26.51 | 25.92 | 26.49 | 387,918 | +0.39(+1.48%) |
Jan 15, 2015 | 26.40 | 26.49 | 25.89 | 26.10 | 347,588 | +0.00(+0.00%) |
Jan 14, 2015 | 25.67 | 26.13 | 25.56 | 26.10 | 533,232 | +0.24(+0.93%) |
Jan 13, 2015 | 26.10 | 26.34 | 25.75 | 25.86 | 451,578 | -0.10(-0.38%) |
Jan 12, 2015 | 26.56 | 26.95 | 25.96 | 25.96 | 826,124 | -0.60(-2.25%) |
Jan 09, 2015 | 26.47 | 26.63 | 26.32 | 26.56 | 390,376 | +0.12(+0.46%) |
Jan 08, 2015 | 26.39 | 26.48 | 26.24 | 26.44 | 344,717 | +0.33(+1.26%) |
Jan 07, 2015 | 26.54 | 26.55 | 25.79 | 26.11 | 419,864 | +0.22(+0.84%) |
Jan 06, 2015 | 26.18 | 26.19 | 25.56 | 25.89 | 498,412 | -0.14(-0.55%) |
Jan 05, 2015 | 26.27 | 26.45 | 25.89 | 26.03 | 523,609 | -0.50(-1.89%) |