Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.08 | 14.54 | 14.08 | 14.53 | 1,257,782 | +0.52(+3.74%) |
Jan 28, 2016 | 13.81 | 14.05 | 13.62 | 14.01 | 1,003,963 | +0.45(+3.30%) |
Jan 27, 2016 | 13.85 | 13.99 | 13.52 | 13.56 | 1,057,507 | -0.36(-2.59%) |
Jan 26, 2016 | 13.64 | 14.08 | 13.60 | 13.92 | 1,206,905 | +0.40(+2.92%) |
Jan 25, 2016 | 13.72 | 13.77 | 13.42 | 13.53 | 931,876 | -0.26(-1.87%) |
Jan 22, 2016 | 13.54 | 13.83 | 13.42 | 13.78 | 1,323,420 | +0.34(+2.56%) |
Jan 21, 2016 | 13.17 | 13.53 | 12.90 | 13.44 | 1,990,635 | +0.20(+1.49%) |
Jan 20, 2016 | 12.84 | 13.39 | 12.67 | 13.24 | 2,389,736 | +0.15(+1.18%) |
Jan 19, 2016 | 13.38 | 13.40 | 12.90 | 13.09 | 1,571,592 | -0.16(-1.23%) |
Jan 15, 2016 | 12.96 | 13.25 | 13.25 | 13.25 | 1,635,779 | -0.10(-0.77%) |
Jan 14, 2016 | 13.18 | 13.44 | 12.83 | 13.36 | 1,347,322 | +0.22(+1.70%) |
Jan 13, 2016 | 13.54 | 13.72 | 13.07 | 13.13 | 1,270,828 | -0.41(-3.05%) |
Jan 12, 2016 | 13.62 | 13.85 | 13.29 | 13.54 | 984,610 | +0.13(+0.96%) |
Jan 11, 2016 | 13.45 | 13.56 | 13.06 | 13.42 | 1,016,416 | -0.10(-0.76%) |
Jan 08, 2016 | 14.13 | 14.16 | 13.49 | 13.52 | 1,778,355 | -0.58(-4.14%) |
Jan 07, 2016 | 13.87 | 14.33 | 13.85 | 14.10 | 1,142,465 | -0.03(-0.24%) |
Jan 06, 2016 | 14.26 | 14.52 | 14.01 | 14.14 | 1,096,685 | -0.38(-2.61%) |
Jan 05, 2016 | 14.53 | 14.63 | 14.22 | 14.52 | 1,378,932 | +0.26(+1.81%) |
Jan 04, 2016 | 14.04 | 14.27 | 13.83 | 14.26 | 1,559,851 | -0.10(-0.72%) |
Dec 31, 2015 | 14.70 | 14.36 | 14.36 | 14.36 | 950,306 | -0.41(-2.79%) |
Dec 30, 2015 | 14.84 | 14.97 | 14.71 | 14.77 | 611,223 | -0.11(-0.75%) |
Dec 29, 2015 | 15.02 | 15.24 | 14.77 | 14.88 | 803,688 | -0.06(-0.40%) |
Dec 28, 2015 | 15.02 | 15.05 | 14.78 | 14.94 | 860,721 | -0.15(-1.02%) |
Dec 24, 2015 | 15.18 | 15.10 | 15.10 | 15.10 | 416,024 | -0.09(-0.56%) |
Dec 23, 2015 | 15.05 | 15.34 | 14.97 | 15.18 | 1,184,737 | +0.32(+2.13%) |
Dec 22, 2015 | 14.52 | 14.90 | 14.41 | 14.87 | 898,184 | +0.45(+3.09%) |
Dec 21, 2015 | 14.55 | 14.67 | 14.32 | 14.42 | 850,476 | -0.01(-0.06%) |
Dec 18, 2015 | 14.64 | 14.76 | 14.42 | 14.43 | 3,620,903 | -0.33(-2.26%) |
Dec 17, 2015 | 14.82 | 14.83 | 14.49 | 14.77 | 847,162 | -0.04(-0.29%) |
Dec 16, 2015 | 15.04 | 15.08 | 14.63 | 14.81 | 1,344,008 | -0.15(-1.03%) |
Dec 15, 2015 | 14.88 | 15.13 | 14.69 | 14.96 | 784,134 | +0.19(+1.28%) |
Dec 14, 2015 | 15.04 | 15.16 | 14.58 | 14.77 | 1,242,067 | -0.23(-1.54%) |
Dec 11, 2015 | 14.99 | 15.20 | 14.82 | 15.00 | 754,691 | -0.25(-1.63%) |
Dec 10, 2015 | 15.15 | 15.40 | 15.14 | 15.25 | 631,960 | +0.09(+0.62%) |
Dec 09, 2015 | 15.29 | 15.56 | 14.91 | 15.16 | 701,619 | -0.25(-1.61%) |
Dec 08, 2015 | 15.31 | 15.51 | 15.21 | 15.41 | 665,383 | -0.14(-0.88%) |
Dec 07, 2015 | 15.36 | 15.65 | 15.10 | 15.54 | 690,928 | +0.13(+0.83%) |
Dec 04, 2015 | 15.15 | 15.66 | 15.15 | 15.42 | 831,034 | +0.17(+1.12%) |
Dec 03, 2015 | 15.78 | 15.79 | 15.10 | 15.24 | 909,342 | -0.45(-2.84%) |
Dec 02, 2015 | 15.86 | 16.14 | 15.61 | 15.69 | 588,087 | -0.13(-0.81%) |
Dec 01, 2015 | 15.62 | 15.94 | 15.54 | 15.82 | 906,045 | +0.24(+1.54%) |
Nov 30, 2015 | 16.06 | 16.08 | 15.47 | 15.58 | 1,452,463 | -0.51(-3.19%) |
Nov 27, 2015 | 16.44 | 16.45 | 15.95 | 16.09 | 294,087 | -0.33(-1.98%) |
Nov 25, 2015 | 16.20 | 16.42 | 16.42 | 16.42 | 439,493 | +0.27(+1.70%) |
Nov 24, 2015 | 15.85 | 16.20 | 15.80 | 16.14 | 548,375 | +0.22(+1.40%) |
Nov 23, 2015 | 15.78 | 16.09 | 15.68 | 15.92 | 561,992 | +0.15(+0.92%) |
Nov 20, 2015 | 15.58 | 16.07 | 15.57 | 15.78 | 707,987 | +0.34(+2.22%) |
Nov 19, 2015 | 15.48 | 15.55 | 15.30 | 15.43 | 619,736 | -0.08(-0.50%) |
Nov 18, 2015 | 14.89 | 15.56 | 14.87 | 15.51 | 984,103 | +0.63(+4.20%) |
Nov 17, 2015 | 15.39 | 15.39 | 14.78 | 14.88 | 1,186,771 | -0.51(-3.28%) |
Nov 16, 2015 | 15.51 | 15.60 | 15.06 | 15.39 | 1,689,046 | -0.16(-1.05%) |
Nov 13, 2015 | 16.03 | 16.12 | 15.43 | 15.55 | 1,182,734 | -0.64(-3.97%) |
Nov 12, 2015 | 16.16 | 16.39 | 16.10 | 16.20 | 1,796,073 | -0.09(-0.53%) |
Nov 11, 2015 | 16.58 | 16.64 | 15.96 | 16.28 | 1,313,893 | -0.33(-2.01%) |
Nov 10, 2015 | 16.21 | 16.63 | 16.18 | 16.61 | 1,086,674 | +0.33(+2.05%) |
Nov 09, 2015 | 16.41 | 16.44 | 16.14 | 16.28 | 849,802 | -0.19(-1.14%) |
Nov 06, 2015 | 16.46 | 16.53 | 16.26 | 16.47 | 687,007 | -0.05(-0.31%) |
Nov 05, 2015 | 16.53 | 16.65 | 16.34 | 16.52 | 718,817 | -0.04(-0.26%) |
Nov 04, 2015 | 16.67 | 16.86 | 16.38 | 16.56 | 1,777,609 | -0.27(-1.58%) |
Nov 03, 2015 | 16.31 | 16.97 | 16.31 | 16.83 | 1,702,493 | +0.59(+3.64%) |
Nov 02, 2015 | 15.90 | 16.32 | 15.87 | 16.24 | 1,377,458 | +0.33(+2.10%) |
Oct 30, 2015 | 15.93 | 16.03 | 15.74 | 15.90 | 1,325,364 | +0.03(+0.22%) |
Oct 29, 2015 | 15.84 | 15.92 | 15.75 | 15.87 | 1,313,769 | +0.01(+0.05%) |
Oct 28, 2015 | 15.57 | 15.92 | 15.49 | 15.86 | 1,929,345 | +0.31(+1.98%) |
Oct 27, 2015 | 15.56 | 15.68 | 15.47 | 15.55 | 1,221,640 | -0.09(-0.60%) |
Oct 26, 2015 | 15.74 | 15.79 | 15.51 | 15.65 | 1,517,787 | -0.11(-0.71%) |
Oct 23, 2015 | 15.46 | 15.92 | 15.18 | 15.76 | 4,434,222 | +0.39(+2.56%) |
Oct 22, 2015 | 15.70 | 15.85 | 15.26 | 15.36 | 8,196,674 | -0.20(-1.27%) |
Oct 21, 2015 | 16.49 | 16.50 | 15.42 | 15.56 | 4,521,459 | -1.27(-7.53%) |
Oct 20, 2015 | 16.70 | 18.10 | 16.62 | 16.83 | 5,435,161 | -0.51(-2.96%) |
Oct 19, 2015 | 17.27 | 17.45 | 17.07 | 17.34 | 2,797,794 | -0.04(-0.25%) |
Oct 16, 2015 | 17.51 | 17.51 | 17.26 | 17.39 | 1,426,262 | -0.06(-0.34%) |
Oct 15, 2015 | 17.40 | 17.47 | 17.16 | 17.45 | 1,770,948 | +0.04(+0.25%) |
Oct 14, 2015 | 17.28 | 17.42 | 16.75 | 17.40 | 4,137,427 | +0.04(+0.25%) |
Oct 13, 2015 | 17.86 | 18.02 | 17.33 | 17.36 | 2,713,865 | -0.57(-3.15%) |
Oct 12, 2015 | 18.17 | 18.23 | 17.88 | 17.93 | 1,997,747 | -0.19(-1.04%) |
Oct 09, 2015 | 18.45 | 18.54 | 18.06 | 18.11 | 1,803,293 | -0.39(-2.13%) |
Oct 08, 2015 | 18.61 | 18.76 | 18.38 | 18.51 | 2,222,776 | -0.09(-0.51%) |
Oct 07, 2015 | 18.66 | 18.74 | 18.23 | 18.60 | 1,326,014 | -0.09(-0.50%) |
Oct 06, 2015 | 19.01 | 19.02 | 18.64 | 18.70 | 853,744 | -0.41(-2.15%) |
Oct 05, 2015 | 18.93 | 19.20 | 18.83 | 19.11 | 783,969 | +0.32(+1.69%) |
Oct 02, 2015 | 18.22 | 18.80 | 18.11 | 18.79 | 990,077 | +0.35(+1.90%) |
Oct 01, 2015 | 18.48 | 18.52 | 18.12 | 18.44 | 1,138,418 | -0.09(-0.51%) |
Sep 30, 2015 | 18.64 | 18.64 | 18.17 | 18.53 | 1,221,616 | +0.08(+0.42%) |
Sep 29, 2015 | 18.74 | 18.89 | 18.34 | 18.46 | 1,106,707 | -0.13(-0.69%) |
Sep 28, 2015 | 19.20 | 19.29 | 18.45 | 18.58 | 964,948 | -0.72(-3.72%) |
Sep 25, 2015 | 19.68 | 19.71 | 19.25 | 19.30 | 937,597 | -0.09(-0.48%) |
Sep 24, 2015 | 19.40 | 19.57 | 19.28 | 19.40 | 1,159,377 | -0.20(-1.05%) |
Sep 23, 2015 | 19.97 | 19.98 | 19.45 | 19.60 | 1,172,248 | -0.01(-0.04%) |
Sep 22, 2015 | 19.17 | 19.64 | 19.11 | 19.61 | 1,930,052 | +0.17(+0.88%) |
Sep 21, 2015 | 19.92 | 19.96 | 19.43 | 19.44 | 1,869,493 | -0.32(-1.60%) |
Sep 18, 2015 | 20.70 | 20.92 | 19.70 | 19.75 | 2,660,264 | -1.38(-6.51%) |
Sep 17, 2015 | 21.92 | 22.10 | 20.94 | 21.13 | 4,493,023 | -2.14(-9.18%) |
Sep 16, 2015 | 22.86 | 23.27 | 22.62 | 23.27 | 866,181 | +0.49(+2.14%) |
Sep 15, 2015 | 22.47 | 22.79 | 22.28 | 22.78 | 544,564 | +0.35(+1.56%) |
Sep 14, 2015 | 22.59 | 22.65 | 22.33 | 22.43 | 604,263 | -0.03(-0.15%) |
Sep 11, 2015 | 22.39 | 22.48 | 22.01 | 22.46 | 557,720 | -0.04(-0.19%) |
Sep 10, 2015 | 22.66 | 22.81 | 22.35 | 22.50 | 604,186 | -0.20(-0.87%) |
Sep 09, 2015 | 23.55 | 23.55 | 22.67 | 22.70 | 457,187 | -0.61(-2.64%) |
Sep 08, 2015 | 23.62 | 23.62 | 23.11 | 23.32 | 662,716 | +0.08(+0.33%) |
Sep 04, 2015 | 23.15 | 23.24 | 23.24 | 23.24 | 807,303 | -0.23(-0.98%) |
Sep 03, 2015 | 23.11 | 23.56 | 23.00 | 23.47 | 1,196,577 | +0.48(+2.08%) |
Sep 02, 2015 | 22.99 | 23.03 | 22.58 | 22.99 | 578,617 | +0.32(+1.39%) |
Sep 01, 2015 | 22.33 | 22.99 | 22.33 | 22.68 | 929,481 | -0.34(-1.48%) |
Aug 31, 2015 | 22.80 | 23.26 | 22.74 | 23.02 | 664,696 | +0.10(+0.45%) |
Aug 28, 2015 | 22.95 | 23.23 | 22.73 | 22.91 | 756,719 | -0.04(-0.19%) |
Aug 27, 2015 | 22.36 | 22.99 | 22.05 | 22.96 | 1,400,942 | +0.83(+3.74%) |
Aug 26, 2015 | 21.85 | 22.17 | 21.39 | 22.13 | 794,167 | +0.75(+3.52%) |
Aug 25, 2015 | 22.52 | 22.52 | 21.33 | 21.38 | 1,155,648 | -0.50(-2.30%) |
Aug 24, 2015 | 21.76 | 22.65 | 21.67 | 21.88 | 1,309,882 | -1.08(-4.72%) |
Aug 21, 2015 | 23.12 | 23.36 | 22.73 | 22.97 | 1,577,686 | -0.56(-2.40%) |
Aug 20, 2015 | 24.23 | 24.23 | 23.50 | 23.53 | 765,949 | -0.91(-3.74%) |
Aug 19, 2015 | 24.63 | 24.68 | 24.41 | 24.44 | 933,995 | -0.34(-1.38%) |
Aug 18, 2015 | 24.95 | 25.08 | 24.73 | 24.79 | 456,617 | -0.15(-0.58%) |
Aug 17, 2015 | 24.77 | 24.97 | 24.58 | 24.93 | 397,508 | +0.08(+0.31%) |
Aug 14, 2015 | 24.61 | 24.91 | 24.49 | 24.85 | 554,430 | +0.24(+0.97%) |
Aug 13, 2015 | 24.47 | 24.81 | 24.38 | 24.61 | 626,115 | +0.18(+0.73%) |
Aug 12, 2015 | 24.55 | 24.65 | 23.91 | 24.44 | 1,001,554 | -0.30(-1.21%) |
Aug 11, 2015 | 24.75 | 24.93 | 24.53 | 24.73 | 1,018,561 | -0.25(-0.99%) |
Aug 10, 2015 | 24.39 | 25.57 | 24.33 | 24.98 | 1,416,833 | +0.98(+4.09%) |
Aug 07, 2015 | 23.81 | 24.20 | 23.80 | 24.00 | 942,495 | +0.03(+0.11%) |
Aug 06, 2015 | 24.16 | 24.33 | 23.73 | 23.97 | 816,152 | -0.17(-0.71%) |
Aug 05, 2015 | 24.33 | 24.52 | 23.98 | 24.14 | 664,893 | -0.08(-0.32%) |
Aug 04, 2015 | 24.38 | 24.62 | 24.20 | 24.22 | 468,609 | -0.15(-0.63%) |
Aug 03, 2015 | 25.06 | 25.13 | 24.13 | 24.38 | 700,892 | -0.67(-2.66%) |
Jul 31, 2015 | 25.06 | 25.38 | 24.69 | 25.04 | 837,404 | +0.03(+0.10%) |
Jul 30, 2015 | 24.79 | 25.29 | 24.78 | 25.02 | 881,197 | +0.23(+0.93%) |
Jul 29, 2015 | 24.47 | 24.82 | 24.32 | 24.79 | 1,105,656 | +0.21(+0.87%) |
Jul 28, 2015 | 24.04 | 24.79 | 23.88 | 24.57 | 1,070,106 | +0.64(+2.68%) |
Jul 27, 2015 | 24.55 | 24.55 | 23.77 | 23.93 | 1,073,682 | -0.67(-2.74%) |
Jul 24, 2015 | 24.61 | 24.67 | 24.39 | 24.61 | 1,023,717 | -0.03(-0.10%) |
Jul 23, 2015 | 25.26 | 25.41 | 24.57 | 24.63 | 1,008,666 | -0.59(-2.34%) |
Jul 22, 2015 | 24.73 | 25.44 | 24.71 | 25.22 | 1,117,114 | +0.54(+2.18%) |
Jul 21, 2015 | 24.22 | 25.10 | 23.41 | 24.68 | 3,331,982 | +0.60(+2.48%) |
Jul 20, 2015 | 24.53 | 24.70 | 24.01 | 24.09 | 1,470,813 | -0.48(-1.95%) |
Jul 17, 2015 | 24.67 | 24.85 | 24.55 | 24.56 | 852,422 | -0.11(-0.45%) |
Jul 16, 2015 | 24.90 | 25.06 | 24.61 | 24.67 | 2,949,551 | -0.20(-0.79%) |
Jul 15, 2015 | 25.00 | 25.12 | 24.77 | 24.87 | 449,277 | -0.16(-0.65%) |
Jul 14, 2015 | 25.14 | 25.14 | 24.88 | 25.03 | 647,663 | -0.17(-0.68%) |
Jul 13, 2015 | 25.02 | 25.29 | 24.95 | 25.20 | 387,374 | +0.31(+1.24%) |
Jul 10, 2015 | 24.85 | 24.91 | 24.58 | 24.90 | 414,951 | +0.32(+1.32%) |
Jul 09, 2015 | 24.67 | 24.79 | 24.38 | 24.57 | 648,856 | +0.08(+0.31%) |
Jul 08, 2015 | 24.57 | 24.65 | 24.32 | 24.50 | 699,461 | -0.26(-1.04%) |
Jul 07, 2015 | 24.56 | 24.79 | 24.22 | 24.75 | 546,958 | +0.25(+1.01%) |
Jul 06, 2015 | 24.13 | 24.60 | 24.10 | 24.50 | 601,213 | +0.20(+0.84%) |
Jul 02, 2015 | 24.69 | 24.30 | 24.30 | 24.30 | 371,745 | -0.32(-1.32%) |
Jul 01, 2015 | 24.50 | 24.66 | 24.28 | 24.62 | 808,332 | +0.30(+1.23%) |
Jun 30, 2015 | 24.59 | 24.61 | 24.11 | 24.32 | 1,077,738 | +0.01(+0.04%) |
Jun 29, 2015 | 24.83 | 25.13 | 24.29 | 24.32 | 1,048,413 | -0.69(-2.77%) |
Jun 26, 2015 | 24.90 | 25.21 | 24.86 | 25.01 | 996,889 | +0.24(+0.96%) |
Jun 25, 2015 | 24.85 | 24.91 | 24.38 | 24.77 | 980,846 | +0.02(+0.07%) |
Jun 24, 2015 | 25.08 | 25.09 | 24.53 | 24.75 | 1,041,509 | -0.32(-1.29%) |
Jun 23, 2015 | 24.78 | 25.14 | 24.69 | 25.08 | 831,415 | +0.33(+1.34%) |
Jun 22, 2015 | 25.09 | 25.15 | 24.72 | 24.74 | 797,078 | -0.19(-0.75%) |
Jun 19, 2015 | 24.94 | 25.02 | 24.82 | 24.93 | 945,699 | +0.01(+0.03%) |
Jun 18, 2015 | 24.72 | 25.07 | 24.71 | 24.92 | 856,639 | +0.23(+0.93%) |
Jun 17, 2015 | 24.96 | 25.11 | 24.49 | 24.69 | 876,671 | -0.23(-0.92%) |
Jun 16, 2015 | 24.72 | 24.99 | 24.67 | 24.92 | 756,020 | +0.15(+0.62%) |
Jun 15, 2015 | 24.82 | 25.14 | 24.67 | 24.77 | 598,759 | -0.21(-0.85%) |
Jun 12, 2015 | 25.04 | 25.16 | 24.92 | 24.98 | 450,301 | -0.07(-0.27%) |
Jun 11, 2015 | 25.23 | 25.23 | 24.93 | 25.05 | 445,997 | -0.11(-0.44%) |
Jun 10, 2015 | 24.94 | 25.40 | 24.94 | 25.16 | 915,768 | +0.38(+1.51%) |
Jun 09, 2015 | 24.80 | 24.91 | 24.64 | 24.79 | 480,432 | +0.00(+0.00%) |
Jun 08, 2015 | 24.51 | 24.96 | 24.50 | 24.79 | 687,680 | +0.23(+0.94%) |
Jun 05, 2015 | 24.50 | 24.76 | 24.33 | 24.56 | 849,475 | +0.09(+0.38%) |
Jun 04, 2015 | 24.76 | 24.82 | 24.39 | 24.46 | 897,323 | -0.58(-2.31%) |
Jun 03, 2015 | 24.90 | 25.21 | 24.86 | 25.04 | 717,273 | +0.27(+1.10%) |
Jun 02, 2015 | 24.75 | 24.95 | 24.65 | 24.77 | 864,484 | -0.07(-0.27%) |
Jun 01, 2015 | 25.08 | 25.10 | 24.68 | 24.84 | 697,117 | -0.20(-0.82%) |
May 29, 2015 | 25.15 | 25.31 | 24.85 | 25.04 | 894,760 | -0.20(-0.81%) |
May 28, 2015 | 25.32 | 25.48 | 25.19 | 25.25 | 428,746 | -0.13(-0.50%) |
May 27, 2015 | 25.07 | 25.54 | 24.84 | 25.37 | 707,035 | +0.28(+1.12%) |
May 26, 2015 | 25.68 | 25.83 | 25.03 | 25.09 | 608,869 | -0.66(-2.55%) |
May 22, 2015 | 25.92 | 25.75 | 25.75 | 25.75 | 430,114 | -0.14(-0.56%) |
May 21, 2015 | 26.03 | 26.11 | 25.72 | 25.89 | 640,864 | -0.23(-0.88%) |
May 20, 2015 | 25.96 | 26.26 | 25.67 | 26.12 | 591,940 | +0.21(+0.82%) |
May 19, 2015 | 25.85 | 26.17 | 25.65 | 25.91 | 964,869 | +0.05(+0.20%) |
May 18, 2015 | 25.69 | 25.94 | 25.60 | 25.86 | 855,787 | +0.18(+0.70%) |
May 15, 2015 | 25.76 | 25.81 | 25.61 | 25.68 | 812,331 | -0.01(-0.03%) |
May 14, 2015 | 25.63 | 25.76 | 25.50 | 25.69 | 1,012,968 | +0.11(+0.43%) |
May 13, 2015 | 25.78 | 25.90 | 25.40 | 25.58 | 924,996 | -0.20(-0.79%) |
May 12, 2015 | 25.84 | 25.91 | 25.57 | 25.78 | 477,285 | -0.14(-0.53%) |
May 11, 2015 | 25.91 | 26.15 | 25.89 | 25.92 | 511,849 | +0.03(+0.13%) |
May 08, 2015 | 26.18 | 26.29 | 25.85 | 25.89 | 618,571 | -0.09(-0.36%) |
May 07, 2015 | 25.62 | 26.13 | 25.61 | 25.98 | 1,169,018 | +0.37(+1.43%) |
May 06, 2015 | 25.91 | 26.04 | 25.08 | 25.61 | 1,159,303 | -0.24(-0.92%) |
May 05, 2015 | 25.96 | 26.15 | 25.72 | 25.85 | 1,512,360 | -0.26(-0.98%) |
May 04, 2015 | 26.29 | 26.36 | 26.02 | 26.11 | 801,494 | -0.03(-0.13%) |
May 01, 2015 | 26.19 | 26.31 | 25.77 | 26.14 | 919,042 | -0.05(-0.20%) |
Apr 30, 2015 | 26.12 | 26.33 | 25.83 | 26.19 | 1,020,884 | +0.03(+0.13%) |
Apr 29, 2015 | 26.56 | 26.66 | 26.15 | 26.16 | 1,388,994 | -0.58(-2.17%) |
Apr 28, 2015 | 26.90 | 28.07 | 25.93 | 26.74 | 2,664,549 | -2.20(-7.60%) |
Apr 27, 2015 | 29.45 | 30.00 | 28.86 | 28.94 | 2,508,077 | -0.32(-1.11%) |
Apr 24, 2015 | 28.44 | 29.29 | 28.27 | 29.26 | 1,520,972 | +0.88(+3.09%) |
Apr 23, 2015 | 27.87 | 28.47 | 27.78 | 28.38 | 602,216 | +0.42(+1.49%) |
Apr 22, 2015 | 27.87 | 27.96 | 27.68 | 27.96 | 462,541 | +0.18(+0.64%) |
Apr 21, 2015 | 27.50 | 27.80 | 27.49 | 27.79 | 419,053 | +0.32(+1.18%) |
Apr 20, 2015 | 27.34 | 27.55 | 27.17 | 27.46 | 580,005 | +0.34(+1.26%) |
Apr 17, 2015 | 27.11 | 27.27 | 26.92 | 27.12 | 532,586 | -0.24(-0.87%) |
Apr 16, 2015 | 27.43 | 27.61 | 27.35 | 27.36 | 678,526 | -0.17(-0.62%) |
Apr 15, 2015 | 28.02 | 28.07 | 27.49 | 27.53 | 931,645 | -0.26(-0.92%) |
Apr 14, 2015 | 28.01 | 28.20 | 27.72 | 27.79 | 884,677 | -0.28(-1.00%) |
Apr 13, 2015 | 27.97 | 28.22 | 27.86 | 28.07 | 608,369 | +0.09(+0.34%) |
Apr 10, 2015 | 28.14 | 28.32 | 27.91 | 27.97 | 646,385 | -0.03(-0.12%) |
Apr 09, 2015 | 28.12 | 28.24 | 27.83 | 28.01 | 880,348 | -0.06(-0.21%) |
Apr 08, 2015 | 28.25 | 28.37 | 27.91 | 28.07 | 830,471 | -0.06(-0.21%) |
Apr 07, 2015 | 28.21 | 28.24 | 27.80 | 28.13 | 852,823 | -0.14(-0.48%) |
Apr 06, 2015 | 28.11 | 28.58 | 28.04 | 28.26 | 623,313 | +0.01(+0.03%) |
Apr 02, 2015 | 28.28 | 28.25 | 28.25 | 28.25 | 544,388 | +0.15(+0.55%) |
Apr 01, 2015 | 28.43 | 28.45 | 27.89 | 28.10 | 713,123 | -0.41(-1.43%) |
Mar 31, 2015 | 28.24 | 28.74 | 28.22 | 28.51 | 1,266,790 | +0.21(+0.75%) |
Mar 30, 2015 | 28.21 | 28.82 | 28.04 | 28.30 | 1,802,808 | +0.67(+2.44%) |
Mar 27, 2015 | 27.16 | 27.71 | 27.16 | 27.62 | 1,047,575 | +0.48(+1.79%) |
Mar 26, 2015 | 27.15 | 27.18 | 26.79 | 27.14 | 1,057,746 | -0.18(-0.65%) |
Mar 25, 2015 | 27.36 | 27.49 | 27.27 | 27.32 | 912,289 | +0.03(+0.09%) |
Mar 24, 2015 | 27.04 | 27.39 | 26.95 | 27.29 | 726,924 | +0.26(+0.94%) |
Mar 23, 2015 | 26.72 | 27.27 | 26.57 | 27.04 | 1,315,751 | +0.24(+0.89%) |
Mar 20, 2015 | 26.57 | 26.85 | 26.42 | 26.80 | 1,131,594 | +0.34(+1.29%) |
Mar 19, 2015 | 25.94 | 26.53 | 25.94 | 26.46 | 630,400 | +0.44(+1.70%) |
Mar 18, 2015 | 25.87 | 26.25 | 25.81 | 26.02 | 675,923 | +0.02(+0.07%) |
Mar 17, 2015 | 25.74 | 26.02 | 25.57 | 26.00 | 647,622 | +0.25(+0.96%) |
Mar 16, 2015 | 25.65 | 26.01 | 25.62 | 25.75 | 632,211 | +0.26(+1.03%) |
Mar 13, 2015 | 25.65 | 25.90 | 25.32 | 25.49 | 495,592 | -0.23(-0.89%) |
Mar 12, 2015 | 25.36 | 25.92 | 25.18 | 25.72 | 1,077,331 | +0.52(+2.06%) |
Mar 11, 2015 | 25.64 | 25.74 | 25.05 | 25.20 | 717,421 | -0.47(-1.82%) |
Mar 10, 2015 | 25.57 | 25.83 | 25.36 | 25.67 | 690,937 | +0.04(+0.17%) |
Mar 09, 2015 | 25.31 | 25.72 | 25.31 | 25.62 | 384,990 | +0.29(+1.14%) |
Mar 06, 2015 | 25.83 | 25.85 | 25.22 | 25.34 | 548,959 | -0.44(-1.72%) |
Mar 05, 2015 | 25.94 | 26.03 | 25.69 | 25.78 | 641,902 | -0.06(-0.23%) |
Mar 04, 2015 | 26.06 | 26.11 | 25.81 | 25.84 | 495,370 | -0.26(-1.01%) |
Mar 03, 2015 | 26.18 | 26.19 | 25.85 | 26.10 | 509,548 | -0.15(-0.58%) |
Mar 02, 2015 | 26.03 | 26.31 | 25.92 | 26.25 | 708,718 | +0.26(+0.98%) |
Feb 27, 2015 | 25.63 | 26.11 | 25.60 | 26.00 | 684,141 | +0.29(+1.12%) |
Feb 26, 2015 | 25.66 | 25.95 | 25.54 | 25.71 | 409,158 | +0.06(+0.23%) |
Feb 25, 2015 | 25.12 | 25.80 | 25.12 | 25.65 | 796,065 | +0.39(+1.55%) |
Feb 24, 2015 | 25.40 | 25.52 | 25.16 | 25.26 | 637,022 | -0.18(-0.70%) |
Feb 23, 2015 | 25.26 | 25.51 | 25.20 | 25.44 | 735,990 | +0.19(+0.74%) |
Feb 20, 2015 | 25.23 | 25.28 | 24.93 | 25.25 | 627,126 | +0.01(+0.03%) |
Feb 19, 2015 | 25.44 | 25.56 | 25.11 | 25.24 | 1,089,334 | -0.20(-0.77%) |
Feb 18, 2015 | 24.35 | 25.62 | 24.28 | 25.44 | 1,907,003 | +1.42(+5.92%) |
Feb 17, 2015 | 23.23 | 24.69 | 23.23 | 24.02 | 1,311,938 | -0.57(-2.32%) |
Feb 13, 2015 | 24.16 | 24.59 | 24.59 | 24.59 | 1,345,977 | +0.41(+1.69%) |
Feb 12, 2015 | 24.03 | 24.33 | 23.84 | 24.18 | 629,875 | +0.36(+1.50%) |
Feb 11, 2015 | 23.74 | 23.91 | 23.54 | 23.82 | 528,022 | +0.06(+0.25%) |
Feb 10, 2015 | 23.77 | 23.87 | 23.56 | 23.76 | 551,346 | +0.20(+0.83%) |
Feb 09, 2015 | 24.03 | 24.15 | 23.38 | 23.57 | 1,071,349 | -0.67(-2.77%) |
Feb 06, 2015 | 24.76 | 24.77 | 24.18 | 24.24 | 791,605 | -0.48(-1.93%) |
Feb 05, 2015 | 24.71 | 25.20 | 24.63 | 24.71 | 744,199 | +0.06(+0.24%) |
Feb 04, 2015 | 24.37 | 24.68 | 24.18 | 24.65 | 710,735 | +0.08(+0.31%) |
Feb 03, 2015 | 24.23 | 24.86 | 24.03 | 24.58 | 738,791 | +0.45(+1.87%) |