Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.07 | 15.57 | 14.92 | 15.41 | 357,101 | +0.47(+3.14%) |
Sep 29, 2015 | 15.01 | 15.41 | 14.82 | 14.95 | 522,313 | +0.02(+0.15%) |
Sep 28, 2015 | 15.31 | 15.33 | 14.71 | 14.92 | 468,918 | -0.50(-3.26%) |
Sep 25, 2015 | 15.72 | 15.94 | 15.22 | 15.43 | 252,289 | -0.06(-0.39%) |
Sep 24, 2015 | 15.08 | 15.54 | 15.01 | 15.49 | 298,910 | +0.26(+1.67%) |
Sep 23, 2015 | 15.92 | 16.04 | 15.16 | 15.23 | 462,201 | -0.70(-4.38%) |
Sep 22, 2015 | 15.82 | 16.28 | 15.81 | 15.93 | 289,985 | -0.05(-0.30%) |
Sep 21, 2015 | 16.13 | 16.50 | 15.83 | 15.98 | 347,117 | -0.06(-0.37%) |
Sep 18, 2015 | 16.13 | 16.39 | 15.82 | 16.04 | 285,568 | -0.41(-2.49%) |
Sep 17, 2015 | 16.41 | 16.82 | 16.34 | 16.45 | 256,551 | -0.02(-0.09%) |
Sep 16, 2015 | 15.53 | 16.48 | 15.53 | 16.46 | 436,076 | +1.18(+7.73%) |
Sep 15, 2015 | 15.07 | 15.51 | 14.89 | 15.28 | 409,181 | +0.13(+0.87%) |
Sep 14, 2015 | 15.64 | 15.67 | 14.94 | 15.15 | 960,805 | -0.46(-2.96%) |
Sep 11, 2015 | 16.13 | 16.23 | 15.57 | 15.61 | 431,718 | -0.61(-3.75%) |
Sep 10, 2015 | 16.21 | 16.50 | 16.14 | 16.22 | 154,386 | +0.02(+0.14%) |
Sep 09, 2015 | 16.63 | 16.96 | 16.14 | 16.19 | 386,387 | -0.44(-2.66%) |
Sep 08, 2015 | 16.64 | 16.92 | 16.41 | 16.64 | 149,815 | -0.01(-0.05%) |
Sep 04, 2015 | 16.55 | 16.64 | 16.64 | 16.64 | 159,411 | -0.16(-0.94%) |
Sep 03, 2015 | 16.84 | 17.18 | 16.66 | 16.80 | 220,540 | -0.01(-0.07%) |
Sep 02, 2015 | 16.45 | 16.88 | 16.03 | 16.81 | 547,713 | +0.30(+1.84%) |
Sep 01, 2015 | 16.39 | 16.68 | 16.21 | 16.51 | 431,131 | -0.40(-2.37%) |
Aug 31, 2015 | 16.55 | 17.05 | 16.10 | 16.91 | 495,712 | +0.32(+1.90%) |
Aug 28, 2015 | 16.14 | 17.32 | 16.10 | 16.60 | 606,140 | +0.41(+2.55%) |
Aug 27, 2015 | 15.01 | 16.67 | 14.96 | 16.18 | 840,708 | +1.52(+10.39%) |
Aug 26, 2015 | 14.44 | 14.77 | 14.17 | 14.66 | 774,083 | +0.39(+2.71%) |
Aug 25, 2015 | 15.08 | 15.38 | 14.13 | 14.27 | 1,110,719 | -0.30(-2.08%) |
Aug 24, 2015 | 14.18 | 15.47 | 13.53 | 14.58 | 1,027,358 | -0.36(-2.41%) |
Aug 21, 2015 | 15.44 | 15.67 | 14.73 | 14.94 | 1,121,443 | -0.75(-4.81%) |
Aug 20, 2015 | 15.80 | 16.28 | 15.61 | 15.69 | 570,075 | -0.21(-1.30%) |
Aug 19, 2015 | 16.51 | 16.69 | 15.74 | 15.90 | 862,911 | -0.90(-5.34%) |
Aug 18, 2015 | 17.20 | 17.35 | 16.52 | 16.79 | 776,231 | -0.54(-3.10%) |
Aug 17, 2015 | 17.67 | 17.79 | 17.29 | 17.33 | 525,629 | -0.46(-2.57%) |
Aug 14, 2015 | 18.20 | 18.33 | 17.76 | 17.79 | 713,040 | -0.41(-2.23%) |
Aug 13, 2015 | 18.37 | 18.54 | 18.02 | 18.19 | 670,049 | -0.30(-1.60%) |
Aug 12, 2015 | 18.07 | 18.57 | 18.01 | 18.49 | 421,948 | +0.43(+2.37%) |
Aug 11, 2015 | 18.38 | 18.47 | 17.65 | 18.06 | 629,300 | -0.54(-2.90%) |
Aug 10, 2015 | 18.76 | 18.97 | 18.31 | 18.60 | 748,758 | -0.18(-0.94%) |
Aug 07, 2015 | 18.91 | 19.30 | 18.75 | 18.78 | 274,316 | -0.30(-1.59%) |
Aug 06, 2015 | 18.82 | 19.27 | 18.76 | 19.08 | 391,806 | +0.25(+1.33%) |
Aug 05, 2015 | 19.45 | 19.99 | 18.77 | 18.83 | 398,191 | -0.70(-3.59%) |
Aug 04, 2015 | 19.26 | 19.85 | 19.26 | 19.53 | 458,431 | +0.35(+1.84%) |
Aug 03, 2015 | 19.92 | 19.92 | 19.14 | 19.18 | 544,610 | -0.78(-3.91%) |
Jul 31, 2015 | 20.37 | 20.47 | 19.96 | 19.96 | 267,689 | -0.41(-2.01%) |
Jul 30, 2015 | 20.84 | 21.14 | 20.07 | 20.37 | 298,790 | -0.48(-2.29%) |
Jul 29, 2015 | 19.92 | 21.10 | 19.92 | 20.85 | 338,222 | +0.90(+4.53%) |
Jul 28, 2015 | 19.83 | 20.32 | 19.80 | 19.94 | 351,407 | +0.11(+0.53%) |
Jul 27, 2015 | 20.26 | 20.32 | 19.75 | 19.84 | 555,536 | -0.55(-2.70%) |
Jul 24, 2015 | 20.77 | 21.12 | 20.32 | 20.39 | 312,585 | -0.54(-2.60%) |
Jul 23, 2015 | 21.13 | 21.39 | 20.76 | 20.93 | 368,726 | -0.24(-1.12%) |
Jul 22, 2015 | 21.55 | 21.73 | 21.01 | 21.17 | 383,278 | -0.50(-2.32%) |
Jul 21, 2015 | 21.21 | 21.99 | 21.07 | 21.67 | 383,420 | +0.42(+1.98%) |
Jul 20, 2015 | 22.13 | 22.13 | 21.04 | 21.25 | 793,345 | -0.81(-3.69%) |
Jul 17, 2015 | 22.35 | 22.35 | 21.99 | 22.07 | 275,076 | -0.11(-0.47%) |
Jul 16, 2015 | 22.25 | 22.25 | 22.02 | 22.17 | 253,440 | +0.02(+0.10%) |
Jul 15, 2015 | 22.27 | 22.48 | 22.02 | 22.15 | 274,612 | -0.21(-0.94%) |
Jul 14, 2015 | 22.02 | 22.43 | 21.64 | 22.36 | 307,478 | +0.21(+0.97%) |
Jul 13, 2015 | 22.28 | 22.43 | 22.01 | 22.14 | 542,315 | -0.11(-0.49%) |
Jul 10, 2015 | 22.46 | 22.61 | 22.16 | 22.25 | 318,945 | -0.14(-0.62%) |
Jul 09, 2015 | 22.07 | 22.69 | 22.07 | 22.39 | 367,787 | +0.28(+1.26%) |
Jul 08, 2015 | 22.42 | 22.81 | 22.07 | 22.11 | 358,694 | -0.51(-2.26%) |
Jul 07, 2015 | 21.23 | 22.66 | 21.20 | 22.63 | 568,074 | +1.37(+6.42%) |
Jul 06, 2015 | 21.64 | 21.64 | 20.81 | 21.26 | 734,064 | -0.70(-3.18%) |
Jul 02, 2015 | 22.12 | 21.96 | 21.96 | 21.96 | 283,880 | -0.12(-0.56%) |
Jul 01, 2015 | 22.66 | 22.66 | 22.03 | 22.08 | 291,503 | -0.50(-2.22%) |
Jun 30, 2015 | 22.77 | 23.02 | 22.50 | 22.59 | 222,538 | +0.10(+0.46%) |
Jun 29, 2015 | 22.69 | 22.88 | 22.47 | 22.48 | 259,216 | -0.30(-1.33%) |
Jun 26, 2015 | 22.73 | 22.88 | 22.61 | 22.79 | 298,773 | +0.06(+0.26%) |
Jun 25, 2015 | 22.89 | 23.04 | 22.69 | 22.73 | 266,519 | -0.26(-1.11%) |
Jun 24, 2015 | 23.06 | 23.40 | 22.97 | 22.98 | 429,588 | -0.08(-0.35%) |
Jun 23, 2015 | 22.53 | 23.19 | 22.48 | 23.07 | 257,079 | +0.39(+1.71%) |
Jun 22, 2015 | 22.67 | 22.75 | 22.33 | 22.68 | 368,935 | +0.04(+0.16%) |
Jun 19, 2015 | 22.66 | 22.80 | 22.60 | 22.64 | 364,710 | -0.05(-0.23%) |
Jun 18, 2015 | 22.66 | 22.86 | 22.62 | 22.69 | 263,650 | +0.07(+0.29%) |
Jun 17, 2015 | 22.99 | 23.40 | 22.60 | 22.63 | 351,292 | -0.36(-1.56%) |
Jun 16, 2015 | 23.40 | 23.55 | 22.92 | 22.98 | 628,162 | -0.51(-2.18%) |
Jun 15, 2015 | 23.61 | 24.02 | 23.46 | 23.50 | 249,210 | -0.27(-1.12%) |
Jun 12, 2015 | 24.01 | 24.38 | 23.63 | 23.76 | 359,391 | -0.25(-1.02%) |
Jun 11, 2015 | 24.38 | 24.81 | 23.96 | 24.01 | 314,612 | -0.44(-1.78%) |
Jun 10, 2015 | 25.00 | 25.09 | 24.41 | 24.45 | 339,577 | -0.40(-1.59%) |
Jun 09, 2015 | 24.83 | 25.14 | 24.73 | 24.84 | 184,825 | +0.20(+0.80%) |
Jun 08, 2015 | 24.47 | 24.80 | 24.27 | 24.64 | 207,672 | +0.16(+0.67%) |
Jun 05, 2015 | 23.94 | 24.51 | 23.72 | 24.48 | 258,038 | +0.54(+2.25%) |
Jun 04, 2015 | 24.28 | 24.32 | 23.76 | 23.94 | 270,385 | -0.17(-0.71%) |
Jun 03, 2015 | 24.65 | 24.82 | 24.09 | 24.11 | 253,904 | -0.53(-2.15%) |
Jun 02, 2015 | 23.95 | 24.79 | 23.94 | 24.64 | 327,385 | +0.67(+2.81%) |
Jun 01, 2015 | 24.58 | 24.83 | 23.92 | 23.97 | 277,019 | -0.45(-1.86%) |
May 29, 2015 | 23.91 | 24.63 | 23.91 | 24.42 | 364,585 | +0.54(+2.25%) |
May 28, 2015 | 23.86 | 24.02 | 23.68 | 23.89 | 233,568 | -0.11(-0.46%) |
May 27, 2015 | 23.87 | 24.26 | 23.75 | 23.99 | 336,418 | +0.05(+0.23%) |
May 26, 2015 | 24.04 | 24.14 | 23.69 | 23.94 | 259,347 | -0.24(-0.98%) |
May 22, 2015 | 24.52 | 24.18 | 24.18 | 24.18 | 423,497 | -0.37(-1.51%) |
May 21, 2015 | 24.11 | 24.86 | 24.11 | 24.55 | 358,626 | +0.44(+1.81%) |
May 20, 2015 | 23.97 | 24.32 | 23.97 | 24.11 | 302,213 | -0.05(-0.20%) |
May 19, 2015 | 24.89 | 24.96 | 23.70 | 24.16 | 878,487 | -0.90(-3.59%) |
May 18, 2015 | 25.26 | 25.39 | 25.01 | 25.06 | 273,347 | -0.25(-1.00%) |
May 15, 2015 | 25.35 | 25.54 | 24.93 | 25.31 | 380,680 | -0.06(-0.25%) |
May 14, 2015 | 25.58 | 25.78 | 25.24 | 25.37 | 342,497 | -0.03(-0.13%) |
May 13, 2015 | 24.78 | 25.73 | 24.73 | 25.41 | 331,292 | +0.46(+1.83%) |
May 12, 2015 | 25.25 | 25.35 | 24.91 | 24.95 | 537,118 | -0.51(-1.98%) |
May 11, 2015 | 26.17 | 26.52 | 25.35 | 25.46 | 522,733 | -0.75(-2.88%) |
May 08, 2015 | 26.52 | 26.52 | 25.66 | 26.21 | 689,965 | -0.45(-1.69%) |
May 07, 2015 | 27.05 | 27.08 | 25.26 | 26.66 | 927,736 | -0.65(-2.39%) |
May 06, 2015 | 28.18 | 28.52 | 27.14 | 27.31 | 731,725 | -0.69(-2.47%) |
May 05, 2015 | 27.48 | 28.27 | 27.47 | 28.00 | 628,812 | +0.46(+1.67%) |
May 04, 2015 | 27.12 | 28.03 | 27.12 | 27.54 | 1,063,288 | +0.38(+1.42%) |
May 01, 2015 | 26.48 | 27.40 | 26.43 | 27.16 | 708,383 | +0.64(+2.43%) |
Apr 30, 2015 | 26.30 | 26.51 | 26.07 | 26.51 | 634,268 | +0.35(+1.33%) |
Apr 29, 2015 | 25.62 | 26.49 | 25.49 | 26.17 | 834,266 | +0.53(+2.07%) |
Apr 28, 2015 | 25.60 | 25.95 | 25.46 | 25.63 | 606,626 | +0.26(+1.01%) |
Apr 27, 2015 | 25.26 | 25.61 | 24.89 | 25.38 | 760,804 | +0.10(+0.39%) |
Apr 24, 2015 | 25.47 | 25.47 | 24.90 | 25.28 | 466,853 | -0.19(-0.76%) |
Apr 23, 2015 | 24.88 | 25.61 | 24.75 | 25.47 | 768,927 | +0.70(+2.84%) |
Apr 22, 2015 | 24.37 | 24.89 | 24.08 | 24.77 | 359,549 | +0.55(+2.28%) |
Apr 21, 2015 | 24.34 | 24.78 | 23.86 | 24.22 | 717,375 | -0.08(-0.35%) |
Apr 20, 2015 | 23.97 | 24.63 | 23.75 | 24.30 | 1,061,600 | +0.51(+2.15%) |
Apr 17, 2015 | 23.61 | 23.95 | 23.32 | 23.79 | 569,738 | +0.21(+0.90%) |
Apr 16, 2015 | 23.28 | 23.69 | 23.09 | 23.58 | 361,388 | +0.32(+1.37%) |
Apr 15, 2015 | 23.42 | 23.90 | 23.13 | 23.26 | 740,249 | -0.04(-0.17%) |
Apr 14, 2015 | 23.06 | 23.73 | 22.92 | 23.30 | 1,077,091 | +0.31(+1.35%) |
Apr 13, 2015 | 22.70 | 23.06 | 22.52 | 22.99 | 903,070 | +0.26(+1.13%) |
Apr 10, 2015 | 23.06 | 23.30 | 22.20 | 22.73 | 925,184 | -0.35(-1.50%) |
Apr 09, 2015 | 23.35 | 24.46 | 22.83 | 23.08 | 1,248,724 | -0.13(-0.54%) |
Apr 08, 2015 | 22.51 | 24.09 | 22.34 | 23.20 | 1,497,549 | +0.84(+3.74%) |
Apr 07, 2015 | 20.90 | 22.52 | 20.75 | 22.37 | 1,110,567 | +1.33(+6.34%) |
Apr 06, 2015 | 20.95 | 21.29 | 20.91 | 21.04 | 697,379 | +0.03(+0.14%) |
Apr 02, 2015 | 21.62 | 21.01 | 21.01 | 21.01 | 1,103,061 | -0.33(-1.54%) |
Apr 01, 2015 | 21.24 | 21.59 | 21.00 | 21.34 | 335,762 | +0.37(+1.75%) |
Mar 31, 2015 | 21.16 | 21.55 | 20.95 | 20.97 | 421,936 | -0.27(-1.27%) |
Mar 30, 2015 | 21.62 | 21.62 | 20.93 | 21.24 | 481,208 | -0.19(-0.89%) |
Mar 27, 2015 | 21.82 | 21.98 | 21.22 | 21.43 | 587,437 | -0.14(-0.67%) |
Mar 26, 2015 | 20.90 | 21.92 | 20.90 | 21.57 | 868,451 | +0.68(+3.24%) |
Mar 25, 2015 | 20.82 | 20.90 | 20.27 | 20.90 | 799,894 | +0.94(+4.69%) |
Mar 24, 2015 | 20.71 | 21.02 | 19.86 | 19.96 | 962,897 | -0.06(-0.31%) |
Mar 23, 2015 | 19.96 | 20.33 | 19.71 | 20.02 | 446,690 | +0.44(+2.23%) |
Mar 20, 2015 | 20.09 | 20.28 | 19.58 | 19.58 | 637,996 | -0.15(-0.78%) |
Mar 19, 2015 | 19.67 | 19.99 | 19.45 | 19.74 | 816,609 | -0.08(-0.38%) |
Mar 18, 2015 | 19.85 | 20.01 | 19.02 | 19.81 | 1,713,426 | -0.13(-0.63%) |
Mar 17, 2015 | 20.15 | 20.33 | 19.85 | 19.94 | 725,514 | -0.35(-1.71%) |
Mar 16, 2015 | 20.90 | 20.90 | 20.02 | 20.29 | 768,229 | -0.63(-3.03%) |
Mar 13, 2015 | 21.59 | 21.80 | 20.74 | 20.92 | 515,380 | -0.38(-1.78%) |
Mar 12, 2015 | 20.54 | 21.76 | 20.51 | 21.30 | 694,276 | +0.76(+3.72%) |
Mar 11, 2015 | 19.86 | 20.65 | 19.84 | 20.54 | 828,215 | +0.35(+1.75%) |
Mar 10, 2015 | 21.22 | 21.22 | 20.12 | 20.18 | 1,695,498 | -1.38(-6.42%) |
Mar 09, 2015 | 22.70 | 22.75 | 21.29 | 21.57 | 2,088,303 | -1.20(-5.28%) |
Mar 06, 2015 | 23.12 | 23.38 | 22.70 | 22.77 | 626,077 | -0.43(-1.86%) |
Mar 05, 2015 | 23.42 | 23.63 | 23.19 | 23.20 | 530,363 | -0.31(-1.33%) |
Mar 04, 2015 | 23.21 | 23.95 | 23.93 | 23.51 | 923,934 | -0.41(-1.72%) |
Mar 03, 2015 | 23.51 | 24.49 | 23.47 | 23.93 | 748,150 | -0.02(-0.08%) |
Mar 02, 2015 | 24.02 | 24.14 | 23.11 | 23.94 | 1,325,803 | -0.57(-2.32%) |
Feb 27, 2015 | 24.68 | 25.71 | 24.27 | 24.51 | 1,161,692 | +0.58(+2.42%) |
Feb 26, 2015 | 26.66 | 26.71 | 22.22 | 23.93 | 3,994,032 | -2.82(-10.53%) |
Feb 25, 2015 | 28.26 | 28.39 | 26.75 | 26.75 | 1,288,492 | -1.70(-5.99%) |
Feb 24, 2015 | 28.33 | 29.35 | 28.28 | 28.45 | 636,317 | -0.53(-1.82%) |
Feb 23, 2015 | 28.82 | 29.13 | 28.64 | 28.98 | 301,809 | +0.10(+0.36%) |
Feb 20, 2015 | 29.41 | 29.41 | 28.68 | 28.88 | 615,549 | +0.09(+0.31%) |
Feb 19, 2015 | 28.82 | 29.00 | 28.51 | 28.79 | 505,754 | -0.39(-1.35%) |
Feb 18, 2015 | 29.09 | 29.62 | 29.01 | 29.18 | 400,066 | +0.06(+0.22%) |
Feb 17, 2015 | 28.64 | 29.36 | 28.46 | 29.11 | 492,572 | +0.37(+1.29%) |
Feb 13, 2015 | 28.82 | 28.74 | 28.74 | 28.74 | 224,276 | +0.18(+0.63%) |
Feb 12, 2015 | 28.66 | 28.77 | 28.46 | 28.56 | 266,747 | +0.19(+0.67%) |
Feb 11, 2015 | 27.98 | 28.70 | 27.96 | 28.37 | 273,450 | +0.25(+0.88%) |
Feb 10, 2015 | 28.78 | 28.78 | 28.04 | 28.12 | 287,886 | -0.40(-1.39%) |
Feb 09, 2015 | 28.51 | 28.97 | 28.44 | 28.52 | 255,513 | +0.11(+0.39%) |
Feb 06, 2015 | 28.42 | 28.80 | 28.14 | 28.41 | 277,944 | +0.49(+1.74%) |
Feb 05, 2015 | 28.22 | 28.66 | 27.92 | 27.92 | 357,165 | +0.25(+0.89%) |
Feb 04, 2015 | 28.43 | 28.51 | 27.56 | 27.68 | 377,827 | -0.77(-2.71%) |
Feb 03, 2015 | 28.53 | 29.50 | 28.45 | 28.45 | 698,695 | +0.10(+0.37%) |
Feb 02, 2015 | 28.45 | 28.48 | 28.03 | 28.34 | 369,969 | +0.33(+1.18%) |
Jan 30, 2015 | 27.69 | 28.38 | 27.69 | 28.01 | 332,828 | +0.32(+1.14%) |
Jan 29, 2015 | 26.93 | 27.79 | 26.75 | 27.69 | 275,254 | +0.91(+3.39%) |
Jan 28, 2015 | 28.46 | 28.46 | 26.75 | 26.79 | 416,540 | -1.62(-5.72%) |
Jan 27, 2015 | 28.44 | 28.78 | 28.36 | 28.41 | 337,399 | -0.03(-0.10%) |
Jan 26, 2015 | 27.83 | 28.64 | 27.60 | 28.44 | 488,053 | +0.61(+2.19%) |
Jan 23, 2015 | 27.57 | 28.08 | 27.31 | 27.83 | 340,081 | +0.29(+1.06%) |
Jan 22, 2015 | 28.28 | 28.44 | 27.02 | 27.54 | 454,639 | -0.40(-1.43%) |
Jan 21, 2015 | 27.13 | 28.05 | 26.84 | 27.94 | 645,757 | +1.26(+4.73%) |
Jan 20, 2015 | 27.12 | 27.19 | 26.12 | 26.68 | 785,069 | -0.44(-1.62%) |
Jan 16, 2015 | 26.11 | 27.42 | 25.87 | 27.12 | 928,473 | +1.00(+3.83%) |
Jan 15, 2015 | 26.66 | 26.89 | 25.95 | 26.12 | 531,851 | -0.35(-1.33%) |
Jan 14, 2015 | 24.50 | 26.87 | 24.34 | 26.47 | 1,085,963 | +1.29(+5.12%) |
Jan 13, 2015 | 25.15 | 25.30 | 24.59 | 25.18 | 614,374 | +0.50(+2.04%) |
Jan 12, 2015 | 25.68 | 25.70 | 24.66 | 24.68 | 955,874 | -1.09(-4.22%) |
Jan 09, 2015 | 26.18 | 26.18 | 24.79 | 25.76 | 855,146 | -0.01(-0.04%) |
Jan 08, 2015 | 24.96 | 25.95 | 24.63 | 25.77 | 905,053 | +1.37(+5.63%) |
Jan 07, 2015 | 23.90 | 24.63 | 23.84 | 24.40 | 849,304 | +1.10(+4.74%) |
Jan 06, 2015 | 23.14 | 23.52 | 23.07 | 23.30 | 441,106 | +0.11(+0.46%) |
Jan 05, 2015 | 23.42 | 23.52 | 22.75 | 23.19 | 377,530 | -0.38(-1.62%) |
Jan 02, 2015 | 23.55 | 23.76 | 23.24 | 23.57 | 354,430 | +0.10(+0.44%) |
Dec 31, 2014 | 23.23 | 23.47 | 23.47 | 23.47 | 682,856 | +0.16(+0.67%) |
Dec 30, 2014 | 23.07 | 23.55 | 23.05 | 23.31 | 519,157 | +0.12(+0.51%) |
Dec 29, 2014 | 23.46 | 23.76 | 23.19 | 23.19 | 460,733 | -0.28(-1.20%) |
Dec 26, 2014 | 23.22 | 23.73 | 23.22 | 23.47 | 353,805 | +0.30(+1.29%) |
Dec 24, 2014 | 23.59 | 23.17 | 23.17 | 23.17 | 358,002 | -0.44(-1.88%) |
Dec 23, 2014 | 23.47 | 24.13 | 23.42 | 23.62 | 516,941 | +0.25(+1.08%) |
Dec 22, 2014 | 24.69 | 24.86 | 23.33 | 23.37 | 656,023 | -1.31(-5.30%) |
Dec 19, 2014 | 24.46 | 25.30 | 24.29 | 24.67 | 831,640 | +0.92(+3.86%) |
Dec 18, 2014 | 23.87 | 24.11 | 22.73 | 23.76 | 865,319 | +0.93(+4.06%) |
Dec 17, 2014 | 21.51 | 23.07 | 21.34 | 22.83 | 1,279,829 | +1.62(+7.66%) |
Dec 16, 2014 | 21.51 | 22.67 | 21.10 | 21.21 | 2,210,170 | -1.19(-5.30%) |
Dec 15, 2014 | 23.57 | 23.90 | 22.31 | 22.39 | 1,137,121 | -1.18(-5.00%) |
Dec 12, 2014 | 24.32 | 24.46 | 23.52 | 23.57 | 942,471 | -0.89(-3.64%) |
Dec 11, 2014 | 24.65 | 25.48 | 24.46 | 24.47 | 501,808 | -0.27(-1.11%) |
Dec 10, 2014 | 24.98 | 25.15 | 24.40 | 24.74 | 772,203 | -0.57(-2.25%) |
Dec 09, 2014 | 24.98 | 26.18 | 24.63 | 25.31 | 803,472 | +0.10(+0.39%) |
Dec 08, 2014 | 26.71 | 26.89 | 25.08 | 25.21 | 977,478 | -1.86(-6.88%) |
Dec 05, 2014 | 26.97 | 27.21 | 26.75 | 27.07 | 405,084 | +0.26(+0.96%) |
Dec 04, 2014 | 27.10 | 27.40 | 26.78 | 26.82 | 375,631 | -0.57(-2.08%) |
Dec 03, 2014 | 27.20 | 27.67 | 26.81 | 27.39 | 384,984 | +0.62(+2.33%) |
Dec 02, 2014 | 25.67 | 26.76 | 25.50 | 26.76 | 623,266 | +0.81(+3.13%) |
Dec 01, 2014 | 26.37 | 26.69 | 25.34 | 25.95 | 1,221,678 | -0.66(-2.48%) |
Nov 28, 2014 | 27.41 | 27.58 | 26.51 | 26.61 | 764,842 | -1.47(-5.24%) |
Nov 26, 2014 | 28.13 | 28.08 | 28.08 | 28.08 | 234,056 | -0.03(-0.12%) |
Nov 25, 2014 | 28.66 | 28.73 | 28.11 | 28.11 | 341,494 | -0.51(-1.77%) |
Nov 24, 2014 | 28.59 | 28.76 | 28.49 | 28.62 | 364,554 | +0.15(+0.52%) |
Nov 21, 2014 | 28.88 | 28.88 | 28.34 | 28.47 | 307,953 | +0.10(+0.34%) |
Nov 20, 2014 | 28.28 | 28.62 | 28.28 | 28.38 | 339,761 | +0.15(+0.52%) |
Nov 19, 2014 | 28.36 | 28.36 | 28.07 | 28.23 | 216,020 | +0.19(+0.67%) |
Nov 18, 2014 | 28.45 | 28.62 | 28.00 | 28.04 | 366,465 | -0.42(-1.47%) |
Nov 17, 2014 | 28.52 | 28.79 | 28.26 | 28.46 | 383,024 | -0.20(-0.70%) |
Nov 14, 2014 | 28.14 | 28.79 | 28.14 | 28.66 | 499,067 | +0.46(+1.65%) |
Nov 13, 2014 | 28.90 | 29.14 | 28.10 | 28.20 | 412,267 | -0.69(-2.40%) |
Nov 12, 2014 | 29.52 | 29.66 | 28.79 | 28.89 | 505,059 | -0.69(-2.33%) |
Nov 11, 2014 | 29.30 | 29.64 | 28.96 | 29.58 | 257,118 | +0.28(+0.97%) |
Nov 10, 2014 | 29.66 | 29.92 | 29.14 | 29.30 | 253,619 | -0.26(-0.88%) |
Nov 07, 2014 | 28.77 | 29.66 | 28.75 | 29.56 | 299,929 | +0.49(+1.67%) |
Nov 06, 2014 | 28.79 | 29.29 | 28.53 | 29.07 | 206,724 | +0.32(+1.10%) |
Nov 05, 2014 | 28.34 | 28.79 | 28.19 | 28.76 | 552,415 | +0.40(+1.39%) |
Nov 04, 2014 | 28.79 | 29.36 | 27.76 | 28.36 | 401,853 | -0.49(-1.70%) |
Nov 03, 2014 | 29.27 | 29.48 | 28.80 | 28.85 | 259,537 | -0.50(-1.70%) |
Oct 31, 2014 | 29.23 | 29.44 | 28.97 | 29.35 | 208,609 | +0.27(+0.94%) |
Oct 30, 2014 | 29.30 | 29.49 | 29.02 | 29.08 | 150,920 | -0.12(-0.42%) |
Oct 29, 2014 | 29.39 | 29.90 | 29.08 | 29.20 | 150,055 | -0.17(-0.58%) |
Oct 28, 2014 | 28.64 | 29.37 | 28.45 | 29.37 | 238,451 | +0.71(+2.49%) |
Oct 27, 2014 | 29.40 | 29.56 | 28.61 | 28.65 | 320,161 | -0.91(-3.07%) |
Oct 24, 2014 | 30.35 | 30.35 | 29.56 | 29.56 | 202,501 | -0.56(-1.84%) |
Oct 23, 2014 | 29.83 | 30.20 | 29.62 | 30.12 | 211,224 | +0.53(+1.79%) |
Oct 22, 2014 | 30.62 | 30.68 | 29.53 | 29.59 | 362,196 | -0.93(-3.04%) |
Oct 21, 2014 | 30.60 | 30.83 | 30.13 | 30.51 | 334,985 | +0.51(+1.69%) |
Oct 20, 2014 | 29.77 | 30.18 | 29.56 | 30.01 | 357,811 | +0.28(+0.95%) |
Oct 17, 2014 | 29.82 | 30.00 | 29.30 | 29.72 | 391,839 | +0.49(+1.66%) |
Oct 16, 2014 | 27.67 | 29.54 | 27.43 | 29.24 | 697,138 | +1.54(+5.55%) |
Oct 15, 2014 | 26.54 | 28.44 | 26.47 | 27.70 | 796,465 | +0.87(+3.26%) |
Oct 14, 2014 | 27.33 | 27.41 | 26.45 | 26.83 | 873,093 | -0.53(-1.95%) |
Oct 13, 2014 | 28.35 | 28.35 | 27.24 | 27.36 | 954,124 | -1.10(-3.85%) |
Oct 10, 2014 | 29.62 | 29.67 | 28.13 | 28.46 | 1,124,936 | -1.57(-5.23%) |
Oct 09, 2014 | 30.79 | 30.85 | 30.00 | 30.03 | 529,944 | -0.76(-2.48%) |
Oct 08, 2014 | 30.80 | 30.86 | 30.00 | 30.79 | 640,810 | -0.03(-0.10%) |
Oct 07, 2014 | 31.40 | 31.42 | 30.69 | 30.82 | 344,624 | -0.60(-1.92%) |
Oct 06, 2014 | 31.86 | 31.86 | 30.75 | 31.42 | 559,538 | -0.69(-2.14%) |
Oct 03, 2014 | 31.86 | 32.11 | 31.53 | 32.11 | 214,899 | +0.33(+1.05%) |
Oct 02, 2014 | 31.70 | 31.86 | 31.20 | 31.78 | 294,144 | -0.03(-0.10%) |