Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.00 | 17.49 | 16.81 | 17.27 | 1,796,029 | +0.24(+1.39%) |
Oct 29, 2015 | 17.23 | 17.38 | 16.84 | 17.04 | 1,496,098 | -0.24(-1.37%) |
Oct 28, 2015 | 16.48 | 17.36 | 16.43 | 17.27 | 2,390,380 | +0.82(+5.01%) |
Oct 27, 2015 | 16.88 | 17.02 | 16.14 | 16.45 | 1,718,753 | -0.46(-2.70%) |
Oct 26, 2015 | 16.83 | 17.02 | 16.56 | 16.91 | 1,860,635 | +0.08(+0.48%) |
Oct 23, 2015 | 17.44 | 17.51 | 16.46 | 16.83 | 3,332,184 | -0.51(-2.92%) |
Oct 22, 2015 | 17.40 | 17.55 | 17.06 | 17.33 | 2,033,597 | +0.10(+0.57%) |
Oct 21, 2015 | 17.67 | 17.79 | 17.18 | 17.23 | 2,224,664 | -0.38(-2.18%) |
Oct 20, 2015 | 17.05 | 17.76 | 16.99 | 17.62 | 2,541,822 | +0.53(+3.10%) |
Oct 19, 2015 | 16.87 | 17.52 | 16.74 | 17.09 | 3,126,987 | +0.45(+2.70%) |
Oct 16, 2015 | 16.39 | 16.74 | 16.21 | 16.64 | 2,125,262 | +0.27(+1.64%) |
Oct 15, 2015 | 16.47 | 16.52 | 15.95 | 16.37 | 2,322,525 | -0.04(-0.25%) |
Oct 14, 2015 | 16.58 | 17.09 | 16.37 | 16.41 | 2,992,977 | -0.15(-0.94%) |
Oct 13, 2015 | 16.52 | 16.98 | 16.40 | 16.56 | 1,797,164 | -0.02(-0.15%) |
Oct 12, 2015 | 17.08 | 17.30 | 16.50 | 16.59 | 2,244,312 | -0.39(-2.30%) |
Oct 09, 2015 | 16.89 | 17.11 | 16.34 | 16.98 | 2,678,473 | +0.02(+0.10%) |
Oct 08, 2015 | 16.56 | 17.29 | 16.47 | 16.96 | 2,756,767 | +0.33(+1.96%) |
Oct 07, 2015 | 16.61 | 16.73 | 16.27 | 16.64 | 2,936,839 | +0.22(+1.34%) |
Oct 06, 2015 | 16.77 | 16.87 | 16.30 | 16.42 | 2,254,092 | -0.46(-2.75%) |
Oct 05, 2015 | 16.75 | 17.00 | 16.65 | 16.88 | 2,060,084 | +0.29(+1.77%) |
Oct 02, 2015 | 16.14 | 16.59 | 15.85 | 16.59 | 3,219,128 | +0.28(+1.70%) |
Oct 01, 2015 | 17.33 | 17.40 | 16.17 | 16.31 | 3,979,120 | -0.96(-5.57%) |
Sep 30, 2015 | 17.38 | 17.43 | 16.85 | 17.27 | 2,580,508 | +0.06(+0.33%) |
Sep 29, 2015 | 17.00 | 17.35 | 16.95 | 17.22 | 2,348,306 | +0.24(+1.39%) |
Sep 28, 2015 | 17.76 | 17.89 | 16.83 | 16.98 | 3,182,110 | -0.93(-5.19%) |
Sep 25, 2015 | 18.04 | 18.14 | 17.79 | 17.91 | 2,286,242 | +0.02(+0.14%) |
Sep 24, 2015 | 17.62 | 17.98 | 17.47 | 17.89 | 2,588,640 | +0.09(+0.50%) |
Sep 23, 2015 | 17.86 | 18.10 | 17.51 | 17.80 | 2,333,481 | +0.02(+0.09%) |
Sep 22, 2015 | 17.62 | 17.80 | 17.52 | 17.78 | 2,040,945 | -0.02(-0.09%) |
Sep 21, 2015 | 17.31 | 18.00 | 17.28 | 17.80 | 3,415,908 | +0.56(+3.26%) |
Sep 18, 2015 | 17.14 | 17.51 | 17.08 | 17.23 | 2,887,924 | -0.15(-0.89%) |
Sep 17, 2015 | 17.43 | 17.71 | 17.21 | 17.39 | 3,037,613 | -0.07(-0.42%) |
Sep 16, 2015 | 16.75 | 17.53 | 16.67 | 17.46 | 3,201,772 | +0.74(+4.44%) |
Sep 15, 2015 | 16.25 | 16.79 | 16.25 | 16.72 | 3,051,984 | +0.43(+2.65%) |
Sep 14, 2015 | 15.90 | 16.70 | 15.90 | 16.29 | 4,075,154 | +0.39(+2.46%) |
Sep 11, 2015 | 16.11 | 16.32 | 15.58 | 15.90 | 4,842,809 | -0.41(-2.50%) |
Sep 10, 2015 | 17.14 | 17.31 | 16.19 | 16.30 | 3,982,150 | -0.97(-5.62%) |
Sep 09, 2015 | 17.20 | 17.67 | 17.13 | 17.27 | 4,255,799 | +0.24(+1.39%) |
Sep 08, 2015 | 16.96 | 17.05 | 16.65 | 17.04 | 3,019,536 | +0.37(+2.20%) |
Sep 04, 2015 | 16.36 | 16.67 | 16.67 | 16.67 | 2,428,649 | +0.04(+0.24%) |
Sep 03, 2015 | 16.65 | 16.92 | 16.41 | 16.63 | 2,625,535 | -0.02(-0.15%) |
Sep 02, 2015 | 16.49 | 16.84 | 16.30 | 16.65 | 2,569,048 | +0.31(+1.89%) |
Sep 01, 2015 | 15.83 | 16.66 | 15.74 | 16.34 | 4,688,639 | +0.15(+0.96%) |
Aug 31, 2015 | 15.81 | 16.34 | 15.72 | 16.19 | 4,335,650 | +0.55(+3.55%) |
Aug 28, 2015 | 15.33 | 16.27 | 15.33 | 15.64 | 7,018,979 | +0.42(+2.79%) |
Aug 27, 2015 | 15.57 | 16.02 | 14.64 | 15.21 | 10,470,633 | -0.04(-0.26%) |
Aug 26, 2015 | 15.91 | 16.12 | 14.86 | 15.25 | 16,750,612 | +1.32(+9.50%) |
Aug 25, 2015 | 14.24 | 14.57 | 13.36 | 13.93 | 7,069,403 | -0.02(-0.17%) |
Aug 24, 2015 | 12.55 | 14.33 | 12.46 | 13.95 | 8,723,499 | +0.69(+5.17%) |
Aug 21, 2015 | 13.57 | 13.90 | 13.20 | 13.27 | 5,315,504 | -0.52(-3.74%) |
Aug 20, 2015 | 14.04 | 14.20 | 13.76 | 13.78 | 3,445,630 | -0.37(-2.62%) |
Aug 19, 2015 | 14.42 | 14.48 | 13.96 | 14.15 | 4,683,466 | -0.34(-2.34%) |
Aug 18, 2015 | 15.45 | 15.45 | 14.28 | 14.49 | 7,547,411 | -0.97(-6.26%) |
Aug 17, 2015 | 15.34 | 15.61 | 15.10 | 15.46 | 2,079,287 | +0.12(+0.79%) |
Aug 14, 2015 | 15.22 | 15.49 | 15.12 | 15.34 | 2,326,836 | +0.08(+0.53%) |
Aug 13, 2015 | 15.86 | 16.02 | 15.20 | 15.26 | 3,193,183 | -0.69(-4.30%) |
Aug 12, 2015 | 16.27 | 16.28 | 15.53 | 15.95 | 2,655,052 | -0.44(-2.66%) |
Aug 11, 2015 | 16.35 | 16.52 | 16.09 | 16.38 | 1,878,682 | +0.00(+0.00%) |
Aug 10, 2015 | 15.90 | 16.40 | 15.83 | 16.38 | 2,026,742 | +0.56(+3.52%) |
Aug 07, 2015 | 15.95 | 16.31 | 15.79 | 15.82 | 2,219,999 | -0.10(-0.66%) |
Aug 06, 2015 | 15.68 | 15.90 | 15.53 | 15.93 | 3,641,219 | +0.25(+1.59%) |
Aug 05, 2015 | 15.61 | 16.33 | 15.40 | 15.68 | 2,694,950 | +0.25(+1.62%) |
Aug 04, 2015 | 15.73 | 15.83 | 15.36 | 15.43 | 2,440,672 | -0.25(-1.60%) |
Aug 03, 2015 | 16.21 | 16.36 | 15.57 | 15.68 | 2,436,057 | -0.52(-3.24%) |
Jul 31, 2015 | 16.07 | 16.27 | 15.96 | 16.20 | 1,752,941 | +0.15(+0.95%) |
Jul 30, 2015 | 16.06 | 16.20 | 15.93 | 16.05 | 2,036,937 | -0.01(-0.05%) |
Jul 29, 2015 | 15.93 | 16.28 | 15.85 | 16.06 | 2,275,598 | +0.16(+1.01%) |
Jul 28, 2015 | 16.12 | 16.13 | 15.61 | 15.90 | 2,820,777 | -0.20(-1.25%) |
Jul 27, 2015 | 16.20 | 16.43 | 16.03 | 16.10 | 2,336,455 | -0.28(-1.72%) |
Jul 24, 2015 | 16.90 | 16.98 | 16.13 | 16.38 | 2,433,197 | -0.51(-3.01%) |
Jul 23, 2015 | 17.14 | 17.38 | 16.86 | 16.89 | 1,723,680 | -0.07(-0.43%) |
Jul 22, 2015 | 16.78 | 16.98 | 16.67 | 16.96 | 2,266,038 | +0.06(+0.33%) |
Jul 21, 2015 | 17.28 | 17.55 | 16.72 | 16.91 | 2,486,188 | -0.47(-2.69%) |
Jul 20, 2015 | 17.58 | 17.64 | 17.24 | 17.37 | 1,929,054 | -0.16(-0.92%) |
Jul 17, 2015 | 17.99 | 18.03 | 17.50 | 17.53 | 1,988,159 | -0.52(-2.86%) |
Jul 16, 2015 | 17.78 | 18.08 | 17.73 | 18.05 | 2,223,138 | +0.27(+1.54%) |
Jul 15, 2015 | 18.27 | 18.36 | 17.70 | 17.78 | 2,771,070 | -0.47(-2.56%) |
Jul 14, 2015 | 17.89 | 18.32 | 17.76 | 18.24 | 2,910,797 | +0.30(+1.66%) |
Jul 13, 2015 | 17.73 | 18.01 | 17.60 | 17.95 | 2,439,606 | +0.35(+1.97%) |
Jul 10, 2015 | 17.59 | 17.74 | 17.11 | 17.60 | 2,123,199 | +0.21(+1.21%) |
Jul 09, 2015 | 17.36 | 17.58 | 17.15 | 17.39 | 2,511,709 | +0.15(+0.89%) |
Jul 08, 2015 | 17.31 | 17.42 | 17.03 | 17.24 | 2,781,958 | -0.15(-0.84%) |
Jul 07, 2015 | 17.11 | 17.45 | 16.73 | 17.38 | 2,086,008 | +0.31(+1.80%) |
Jul 06, 2015 | 16.86 | 17.18 | 16.74 | 17.07 | 4,635,746 | +0.04(+0.24%) |
Jul 02, 2015 | 17.36 | 17.03 | 17.03 | 17.03 | 2,313,459 | -0.40(-2.31%) |
Jul 01, 2015 | 17.53 | 17.68 | 17.29 | 17.44 | 2,670,648 | +0.09(+0.51%) |
Jun 30, 2015 | 17.71 | 17.76 | 17.10 | 17.35 | 4,045,070 | -0.51(-2.85%) |
Jun 29, 2015 | 18.78 | 18.90 | 17.79 | 17.86 | 4,102,573 | -1.19(-6.23%) |
Jun 26, 2015 | 18.94 | 19.04 | 18.71 | 19.04 | 9,199,289 | +0.17(+0.90%) |
Jun 25, 2015 | 18.63 | 18.95 | 18.42 | 18.87 | 3,158,282 | +0.32(+1.74%) |
Jun 24, 2015 | 18.71 | 18.91 | 18.53 | 18.55 | 2,410,232 | -0.25(-1.33%) |
Jun 23, 2015 | 18.35 | 18.89 | 18.34 | 18.80 | 2,923,114 | +0.60(+3.28%) |
Jun 22, 2015 | 18.05 | 18.32 | 17.94 | 18.20 | 2,180,846 | +0.19(+1.03%) |
Jun 19, 2015 | 17.99 | 18.13 | 17.62 | 18.02 | 2,428,146 | +0.06(+0.36%) |
Jun 18, 2015 | 17.91 | 18.07 | 17.76 | 17.95 | 1,767,059 | +0.02(+0.09%) |
Jun 17, 2015 | 17.89 | 18.06 | 17.77 | 17.94 | 2,121,550 | +0.21(+1.18%) |
Jun 16, 2015 | 17.49 | 17.76 | 17.47 | 17.73 | 2,254,244 | +0.20(+1.15%) |
Jun 15, 2015 | 18.00 | 18.00 | 17.45 | 17.53 | 3,992,389 | -0.66(-3.64%) |
Jun 12, 2015 | 18.21 | 18.28 | 17.95 | 18.19 | 2,156,723 | -0.07(-0.40%) |
Jun 11, 2015 | 18.43 | 18.55 | 18.17 | 18.26 | 2,400,989 | -0.17(-0.92%) |
Jun 10, 2015 | 18.30 | 19.13 | 18.16 | 18.43 | 5,023,677 | +0.52(+2.93%) |
Jun 09, 2015 | 17.99 | 18.17 | 17.75 | 17.91 | 3,175,328 | -0.07(-0.40%) |
Jun 08, 2015 | 18.20 | 18.54 | 17.90 | 17.98 | 2,943,292 | -0.13(-0.71%) |
Jun 05, 2015 | 18.42 | 18.60 | 18.08 | 18.11 | 4,250,278 | -0.43(-2.31%) |
Jun 04, 2015 | 17.86 | 18.64 | 17.64 | 18.53 | 5,141,459 | +0.65(+3.61%) |
Jun 03, 2015 | 17.20 | 17.91 | 17.18 | 17.89 | 5,039,308 | +0.82(+4.82%) |
Jun 02, 2015 | 16.45 | 17.45 | 16.45 | 17.07 | 4,475,592 | +0.61(+3.73%) |
Jun 01, 2015 | 16.47 | 16.86 | 16.38 | 16.45 | 4,408,886 | -0.06(-0.34%) |
May 29, 2015 | 17.49 | 17.50 | 16.42 | 16.51 | 9,455,394 | -1.31(-7.38%) |
May 28, 2015 | 16.91 | 17.96 | 16.60 | 17.82 | 14,436,554 | +2.12(+13.49%) |
May 27, 2015 | 16.03 | 16.07 | 15.67 | 15.71 | 5,866,482 | -0.37(-2.29%) |
May 26, 2015 | 16.46 | 16.62 | 15.91 | 16.07 | 4,999,258 | -0.57(-3.41%) |
May 22, 2015 | 16.47 | 16.64 | 16.64 | 16.64 | 1,546,964 | +0.05(+0.29%) |
May 21, 2015 | 16.68 | 16.93 | 16.57 | 16.59 | 2,040,748 | -0.04(-0.24%) |
May 20, 2015 | 16.63 | 16.91 | 16.51 | 16.63 | 3,017,757 | +0.06(+0.34%) |
May 19, 2015 | 17.27 | 17.37 | 16.42 | 16.58 | 4,195,956 | -0.75(-4.34%) |
May 18, 2015 | 17.23 | 17.40 | 17.03 | 17.33 | 1,940,087 | +0.21(+1.21%) |
May 15, 2015 | 17.00 | 17.23 | 16.92 | 17.12 | 1,558,070 | +0.14(+0.80%) |
May 14, 2015 | 17.50 | 17.52 | 16.94 | 16.99 | 1,663,232 | -0.47(-2.70%) |
May 13, 2015 | 17.20 | 17.49 | 17.02 | 17.46 | 1,253,879 | +0.23(+1.35%) |
May 12, 2015 | 17.52 | 17.52 | 17.15 | 17.23 | 1,650,567 | -0.42(-2.36%) |
May 11, 2015 | 17.50 | 17.98 | 17.47 | 17.64 | 1,505,996 | +0.14(+0.78%) |
May 08, 2015 | 17.83 | 17.90 | 17.41 | 17.50 | 1,844,578 | -0.22(-1.26%) |
May 07, 2015 | 17.43 | 17.86 | 17.24 | 17.73 | 2,230,181 | +0.34(+1.93%) |
May 06, 2015 | 17.45 | 17.49 | 17.08 | 17.39 | 1,423,156 | +0.03(+0.18%) |
May 05, 2015 | 17.30 | 17.57 | 17.12 | 17.36 | 1,916,413 | -0.05(-0.28%) |
May 04, 2015 | 17.73 | 17.90 | 17.24 | 17.41 | 3,445,176 | -0.58(-3.24%) |
May 01, 2015 | 18.05 | 18.09 | 17.56 | 17.99 | 2,084,760 | +0.02(+0.13%) |
Apr 30, 2015 | 17.54 | 18.12 | 17.48 | 17.97 | 3,754,228 | +0.30(+1.72%) |
Apr 29, 2015 | 18.07 | 18.16 | 17.39 | 17.66 | 2,893,704 | -0.50(-2.73%) |
Apr 28, 2015 | 18.08 | 18.20 | 17.78 | 18.16 | 3,510,530 | +0.06(+0.31%) |
Apr 27, 2015 | 18.30 | 18.68 | 18.01 | 18.10 | 3,250,385 | -0.17(-0.92%) |
Apr 24, 2015 | 18.38 | 18.38 | 18.10 | 18.27 | 2,553,040 | -0.02(-0.13%) |
Apr 23, 2015 | 17.69 | 18.54 | 17.66 | 18.30 | 3,240,954 | +0.59(+3.34%) |
Apr 22, 2015 | 17.68 | 17.74 | 17.42 | 17.70 | 1,252,141 | +0.09(+0.50%) |
Apr 21, 2015 | 17.90 | 17.96 | 17.36 | 17.62 | 2,506,848 | -0.22(-1.21%) |
Apr 20, 2015 | 17.86 | 17.96 | 17.42 | 17.83 | 2,925,678 | +0.16(+0.90%) |
Apr 17, 2015 | 18.20 | 18.22 | 17.56 | 17.67 | 3,543,305 | -0.62(-3.41%) |
Apr 16, 2015 | 18.04 | 18.83 | 18.02 | 18.30 | 4,111,559 | +0.11(+0.62%) |
Apr 15, 2015 | 17.07 | 18.24 | 16.97 | 18.18 | 4,757,668 | +1.12(+6.56%) |
Apr 14, 2015 | 17.54 | 17.62 | 16.99 | 17.07 | 3,469,589 | -0.41(-2.33%) |
Apr 13, 2015 | 17.40 | 17.65 | 17.31 | 17.47 | 2,121,878 | +0.11(+0.64%) |
Apr 10, 2015 | 17.58 | 17.59 | 17.22 | 17.36 | 2,155,029 | -0.22(-1.27%) |
Apr 09, 2015 | 17.45 | 18.08 | 17.33 | 17.58 | 4,235,596 | +0.14(+0.78%) |
Apr 08, 2015 | 17.54 | 17.95 | 17.41 | 17.45 | 2,548,115 | -0.02(-0.14%) |
Apr 07, 2015 | 17.98 | 17.98 | 17.44 | 17.47 | 2,694,245 | -0.52(-2.89%) |
Apr 06, 2015 | 17.53 | 18.08 | 17.53 | 17.99 | 2,553,459 | +0.23(+1.31%) |
Apr 02, 2015 | 17.63 | 17.76 | 17.76 | 17.76 | 2,109,451 | +0.06(+0.32%) |
Apr 01, 2015 | 17.52 | 17.76 | 17.29 | 17.70 | 3,291,583 | +0.09(+0.50%) |
Mar 31, 2015 | 17.50 | 17.84 | 17.39 | 17.62 | 2,115,804 | +0.08(+0.46%) |
Mar 30, 2015 | 17.42 | 17.73 | 17.37 | 17.54 | 1,593,843 | +0.18(+1.01%) |
Mar 27, 2015 | 17.40 | 17.51 | 17.16 | 17.36 | 3,172,341 | -0.15(-0.87%) |
Mar 26, 2015 | 17.64 | 17.93 | 17.39 | 17.51 | 2,429,232 | -0.18(-0.99%) |
Mar 25, 2015 | 18.00 | 18.08 | 17.62 | 17.69 | 2,452,444 | -0.26(-1.47%) |
Mar 24, 2015 | 17.98 | 18.18 | 17.74 | 17.95 | 2,548,623 | +0.01(+0.04%) |
Mar 23, 2015 | 17.45 | 18.30 | 17.38 | 17.94 | 4,456,307 | +0.46(+2.65%) |
Mar 20, 2015 | 17.09 | 17.56 | 17.02 | 17.48 | 5,154,709 | +0.42(+2.48%) |
Mar 19, 2015 | 16.67 | 17.24 | 16.43 | 17.06 | 3,462,101 | +0.51(+3.09%) |
Mar 18, 2015 | 16.46 | 16.65 | 16.26 | 16.55 | 2,255,045 | +0.01(+0.05%) |
Mar 17, 2015 | 16.39 | 16.66 | 16.18 | 16.54 | 3,332,148 | +0.14(+0.88%) |
Mar 16, 2015 | 16.75 | 16.76 | 16.24 | 16.39 | 4,222,883 | -0.32(-1.91%) |
Mar 13, 2015 | 16.85 | 16.93 | 16.54 | 16.71 | 2,741,748 | -0.19(-1.13%) |
Mar 12, 2015 | 17.11 | 17.28 | 16.75 | 16.91 | 3,639,015 | -0.21(-1.21%) |
Mar 11, 2015 | 16.74 | 17.22 | 16.68 | 17.11 | 4,333,871 | +0.32(+1.90%) |
Mar 10, 2015 | 16.45 | 17.03 | 16.27 | 16.79 | 5,721,735 | +0.23(+1.40%) |
Mar 09, 2015 | 16.17 | 16.67 | 15.93 | 16.56 | 6,196,452 | +0.44(+2.73%) |
Mar 06, 2015 | 16.13 | 16.27 | 15.85 | 16.12 | 6,179,341 | -0.03(-0.20%) |
Mar 05, 2015 | 15.77 | 16.17 | 15.46 | 16.15 | 20,555,346 | -0.05(-0.30%) |
Mar 04, 2015 | 17.74 | 19.18 | 16.09 | 16.20 | 28,900,982 | -2.97(-15.51%) |
Mar 03, 2015 | 19.31 | 19.41 | 19.10 | 19.18 | 4,813,427 | -0.34(-1.76%) |
Mar 02, 2015 | 19.77 | 19.77 | 19.05 | 19.52 | 4,264,591 | -0.26(-1.29%) |
Feb 27, 2015 | 19.02 | 19.82 | 19.02 | 19.77 | 3,549,758 | +0.73(+3.82%) |
Feb 26, 2015 | 18.94 | 19.18 | 18.33 | 19.05 | 5,249,146 | -0.66(-3.34%) |
Feb 25, 2015 | 20.19 | 20.23 | 19.66 | 19.71 | 2,805,851 | -0.63(-3.12%) |
Feb 24, 2015 | 20.31 | 20.55 | 20.08 | 20.34 | 1,375,060 | -0.02(-0.12%) |
Feb 23, 2015 | 20.47 | 20.55 | 20.23 | 20.36 | 1,174,173 | -0.08(-0.39%) |
Feb 20, 2015 | 20.36 | 20.55 | 20.10 | 20.44 | 1,650,119 | +0.13(+0.62%) |
Feb 19, 2015 | 20.32 | 20.74 | 20.25 | 20.32 | 1,979,396 | -0.11(-0.54%) |
Feb 18, 2015 | 20.48 | 21.01 | 20.34 | 20.43 | 2,738,844 | -0.15(-0.73%) |
Feb 17, 2015 | 20.55 | 20.63 | 20.32 | 20.58 | 2,239,307 | -0.10(-0.46%) |
Feb 13, 2015 | 19.70 | 20.67 | 20.67 | 20.67 | 3,669,820 | +0.67(+3.37%) |
Feb 12, 2015 | 19.63 | 20.07 | 19.44 | 20.00 | 1,845,189 | +0.57(+2.94%) |
Feb 11, 2015 | 19.21 | 19.62 | 19.03 | 19.43 | 2,437,095 | +0.18(+0.95%) |
Feb 10, 2015 | 19.19 | 19.34 | 18.71 | 19.25 | 4,050,042 | +0.13(+0.71%) |
Feb 09, 2015 | 19.00 | 19.87 | 18.89 | 19.11 | 5,021,237 | -1.32(-6.48%) |
Feb 06, 2015 | 20.53 | 20.66 | 20.20 | 20.43 | 2,472,712 | -0.03(-0.15%) |
Feb 05, 2015 | 20.11 | 20.67 | 20.01 | 20.47 | 2,352,081 | +0.25(+1.25%) |
Feb 04, 2015 | 20.34 | 20.68 | 20.00 | 20.21 | 2,954,802 | -0.22(-1.09%) |
Feb 03, 2015 | 20.24 | 20.52 | 19.94 | 20.43 | 4,084,825 | +0.36(+1.78%) |
Feb 02, 2015 | 19.74 | 20.23 | 18.96 | 20.08 | 4,518,526 | -0.15(-0.74%) |
Jan 30, 2015 | 20.47 | 20.65 | 20.01 | 20.23 | 3,280,218 | -0.45(-2.19%) |
Jan 29, 2015 | 20.78 | 20.87 | 20.42 | 20.68 | 1,815,508 | -0.02(-0.11%) |
Jan 28, 2015 | 21.49 | 21.59 | 20.58 | 20.70 | 2,514,039 | -0.70(-3.26%) |
Jan 27, 2015 | 21.20 | 21.65 | 21.18 | 21.40 | 1,559,809 | -0.13(-0.63%) |
Jan 26, 2015 | 21.20 | 21.67 | 21.01 | 21.54 | 1,420,987 | +0.25(+1.15%) |
Jan 23, 2015 | 21.48 | 21.55 | 21.12 | 21.29 | 1,773,675 | -0.18(-0.85%) |
Jan 22, 2015 | 20.84 | 21.61 | 20.72 | 21.47 | 1,960,123 | +0.67(+3.24%) |
Jan 21, 2015 | 20.39 | 20.85 | 20.28 | 20.80 | 1,771,872 | +0.26(+1.27%) |
Jan 20, 2015 | 21.24 | 21.43 | 20.18 | 20.54 | 2,986,992 | -0.77(-3.61%) |
Jan 16, 2015 | 21.32 | 21.40 | 20.81 | 21.31 | 2,906,143 | -0.02(-0.11%) |
Jan 15, 2015 | 22.40 | 22.59 | 21.28 | 21.33 | 2,472,151 | -1.14(-5.08%) |
Jan 14, 2015 | 22.06 | 22.52 | 21.89 | 22.47 | 2,032,057 | +0.13(+0.60%) |
Jan 13, 2015 | 22.47 | 23.06 | 22.23 | 22.34 | 2,269,151 | -0.09(-0.39%) |
Jan 12, 2015 | 22.36 | 22.49 | 21.94 | 22.42 | 1,961,339 | +0.08(+0.35%) |
Jan 09, 2015 | 23.00 | 23.15 | 22.18 | 22.34 | 2,570,684 | -0.73(-3.16%) |
Jan 08, 2015 | 23.59 | 23.86 | 22.92 | 23.07 | 2,750,506 | -0.17(-0.75%) |
Jan 07, 2015 | 23.13 | 23.61 | 23.03 | 23.25 | 4,233,083 | +0.36(+1.56%) |
Jan 06, 2015 | 22.50 | 22.96 | 22.15 | 22.89 | 5,357,710 | +0.48(+2.16%) |
Jan 05, 2015 | 22.42 | 22.92 | 22.13 | 22.41 | 2,756,793 | -0.25(-1.09%) |
Jan 02, 2015 | 22.80 | 22.85 | 22.27 | 22.65 | 1,427,874 | -0.05(-0.21%) |
Dec 31, 2014 | 22.73 | 22.70 | 22.70 | 22.70 | 1,220,834 | -0.10(-0.42%) |
Dec 30, 2014 | 22.59 | 22.96 | 22.35 | 22.80 | 1,391,553 | +0.06(+0.24%) |
Dec 29, 2014 | 22.35 | 22.98 | 22.35 | 22.74 | 1,632,393 | +0.37(+1.67%) |
Dec 26, 2014 | 22.38 | 22.72 | 22.29 | 22.37 | 1,008,984 | +0.13(+0.57%) |
Dec 24, 2014 | 22.46 | 22.24 | 22.24 | 22.24 | 689,581 | -0.13(-0.60%) |
Dec 23, 2014 | 21.92 | 22.79 | 21.80 | 22.38 | 3,235,859 | +0.59(+2.69%) |
Dec 22, 2014 | 22.04 | 22.12 | 21.67 | 21.79 | 2,971,478 | -0.06(-0.29%) |
Dec 19, 2014 | 22.00 | 22.15 | 21.49 | 21.85 | 3,890,496 | -0.12(-0.54%) |
Dec 18, 2014 | 22.19 | 22.39 | 21.67 | 21.97 | 2,078,972 | +0.16(+0.73%) |
Dec 17, 2014 | 21.54 | 21.97 | 21.37 | 21.81 | 2,666,505 | +0.39(+1.81%) |
Dec 16, 2014 | 21.56 | 22.01 | 21.40 | 21.43 | 2,764,755 | -0.20(-0.92%) |
Dec 15, 2014 | 22.10 | 22.21 | 21.54 | 21.62 | 3,452,193 | -0.38(-1.73%) |
Dec 12, 2014 | 21.50 | 22.27 | 21.43 | 22.00 | 3,232,681 | +0.36(+1.68%) |
Dec 11, 2014 | 22.74 | 22.98 | 21.56 | 21.64 | 3,898,150 | -0.78(-3.50%) |
Dec 10, 2014 | 22.34 | 22.54 | 22.08 | 22.42 | 5,199,292 | -0.13(-0.60%) |
Dec 09, 2014 | 22.11 | 22.70 | 21.80 | 22.56 | 10,137,005 | +1.67(+8.01%) |
Dec 08, 2014 | 21.52 | 21.56 | 20.76 | 20.89 | 5,192,259 | -0.75(-3.44%) |
Dec 05, 2014 | 22.01 | 22.19 | 21.61 | 21.63 | 5,325,674 | -0.48(-2.19%) |
Dec 04, 2014 | 22.45 | 22.63 | 21.65 | 22.12 | 7,787,382 | -0.72(-3.16%) |
Dec 03, 2014 | 21.88 | 23.38 | 21.58 | 22.84 | 11,148,225 | +0.77(+3.48%) |
Dec 02, 2014 | 22.34 | 22.64 | 21.99 | 22.07 | 3,881,868 | -0.25(-1.10%) |
Dec 01, 2014 | 22.83 | 23.00 | 22.28 | 22.31 | 6,372,591 | -0.55(-2.43%) |
Nov 28, 2014 | 23.13 | 23.43 | 22.81 | 22.87 | 2,140,772 | -0.21(-0.93%) |
Nov 26, 2014 | 23.33 | 23.08 | 23.08 | 23.08 | 1,881,364 | -0.30(-1.28%) |
Nov 25, 2014 | 23.46 | 23.87 | 23.32 | 23.38 | 2,261,510 | +0.17(+0.71%) |
Nov 24, 2014 | 23.19 | 23.48 | 23.00 | 23.22 | 3,400,305 | +0.03(+0.14%) |
Nov 21, 2014 | 23.87 | 23.93 | 23.11 | 23.18 | 2,692,401 | -0.31(-1.34%) |
Nov 20, 2014 | 22.78 | 23.72 | 22.78 | 23.50 | 2,698,885 | +0.68(+3.00%) |
Nov 19, 2014 | 22.77 | 23.05 | 22.52 | 22.81 | 1,860,879 | +0.03(+0.14%) |
Nov 18, 2014 | 22.85 | 23.10 | 22.61 | 22.78 | 2,507,397 | -0.19(-0.82%) |
Nov 17, 2014 | 22.70 | 23.09 | 22.56 | 22.97 | 3,816,042 | +0.22(+0.97%) |
Nov 14, 2014 | 22.28 | 22.87 | 22.22 | 22.75 | 3,840,606 | +0.00(+0.00%) |
Nov 13, 2014 | 23.11 | 23.40 | 22.58 | 22.75 | 3,078,488 | -0.35(-1.53%) |
Nov 12, 2014 | 22.90 | 23.30 | 22.78 | 23.11 | 3,336,881 | +0.22(+0.96%) |
Nov 11, 2014 | 22.58 | 23.04 | 22.41 | 22.89 | 4,421,250 | +0.30(+1.32%) |
Nov 10, 2014 | 22.80 | 23.05 | 22.31 | 22.59 | 7,025,232 | -0.64(-2.75%) |
Nov 07, 2014 | 24.48 | 24.84 | 23.03 | 23.22 | 18,609,974 | -4.63(-16.62%) |
Nov 06, 2014 | 26.72 | 27.95 | 26.53 | 27.85 | 3,480,924 | +1.24(+4.67%) |
Nov 05, 2014 | 26.03 | 26.69 | 25.99 | 26.61 | 2,659,936 | +0.69(+2.67%) |
Nov 04, 2014 | 25.57 | 26.01 | 25.11 | 25.92 | 2,065,273 | +0.24(+0.95%) |