Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.29 | 39.88 | 38.49 | 38.71 | 274,311 | -0.65(-1.64%) |
Oct 29, 2015 | 39.63 | 39.86 | 38.86 | 39.36 | 227,896 | -0.49(-1.23%) |
Oct 28, 2015 | 38.34 | 39.84 | 38.34 | 39.84 | 196,108 | +1.62(+4.23%) |
Oct 27, 2015 | 38.74 | 39.23 | 38.12 | 38.23 | 202,146 | -0.54(-1.40%) |
Oct 26, 2015 | 38.96 | 39.71 | 38.72 | 38.77 | 168,898 | -0.15(-0.38%) |
Oct 23, 2015 | 39.46 | 40.42 | 38.60 | 38.92 | 228,048 | -0.38(-0.97%) |
Oct 22, 2015 | 39.74 | 40.48 | 39.12 | 39.30 | 255,652 | -0.35(-0.89%) |
Oct 21, 2015 | 40.67 | 40.72 | 39.61 | 39.65 | 259,179 | -0.95(-2.33%) |
Oct 20, 2015 | 39.87 | 40.71 | 39.71 | 40.60 | 281,308 | +0.70(+1.75%) |
Oct 19, 2015 | 39.93 | 40.10 | 38.94 | 39.90 | 142,165 | -0.12(-0.29%) |
Oct 16, 2015 | 40.31 | 41.00 | 39.79 | 40.01 | 165,616 | -0.16(-0.39%) |
Oct 15, 2015 | 39.58 | 40.22 | 38.93 | 40.17 | 135,779 | +0.60(+1.51%) |
Oct 14, 2015 | 39.63 | 40.14 | 39.26 | 39.57 | 154,916 | -0.06(-0.15%) |
Oct 13, 2015 | 41.05 | 41.08 | 39.26 | 39.63 | 221,914 | -1.55(-3.76%) |
Oct 12, 2015 | 40.88 | 41.73 | 40.81 | 41.18 | 180,439 | +0.40(+0.98%) |
Oct 09, 2015 | 40.21 | 40.97 | 40.01 | 40.78 | 194,051 | +0.71(+1.76%) |
Oct 08, 2015 | 39.47 | 40.47 | 39.16 | 40.08 | 250,462 | +0.60(+1.53%) |
Oct 07, 2015 | 39.96 | 40.74 | 39.16 | 39.47 | 325,771 | -0.35(-0.89%) |
Oct 06, 2015 | 39.38 | 40.06 | 39.37 | 39.82 | 286,749 | +0.44(+1.12%) |
Oct 05, 2015 | 38.43 | 39.85 | 38.24 | 39.38 | 450,960 | +1.01(+2.62%) |
Oct 02, 2015 | 38.60 | 38.82 | 37.95 | 38.38 | 343,136 | -0.69(-1.76%) |
Oct 01, 2015 | 39.99 | 40.38 | 38.57 | 39.06 | 224,045 | -0.84(-2.10%) |
Sep 30, 2015 | 40.67 | 41.08 | 39.50 | 39.90 | 234,354 | -0.52(-1.29%) |
Sep 29, 2015 | 40.18 | 40.76 | 39.87 | 40.42 | 169,479 | +0.27(+0.66%) |
Sep 28, 2015 | 40.40 | 41.12 | 40.12 | 40.16 | 256,551 | -0.43(-1.06%) |
Sep 25, 2015 | 40.79 | 41.31 | 40.35 | 40.59 | 122,569 | -0.01(-0.03%) |
Sep 24, 2015 | 39.23 | 40.67 | 39.08 | 40.60 | 194,972 | +1.06(+2.68%) |
Sep 23, 2015 | 40.01 | 40.35 | 39.44 | 39.54 | 115,559 | -0.24(-0.60%) |
Sep 22, 2015 | 39.30 | 39.81 | 38.74 | 39.78 | 220,490 | +0.09(+0.22%) |
Sep 21, 2015 | 40.04 | 40.04 | 39.50 | 39.69 | 396,840 | -0.18(-0.46%) |
Sep 18, 2015 | 41.96 | 42.37 | 39.60 | 39.87 | 436,405 | -2.60(-6.13%) |
Sep 17, 2015 | 42.77 | 43.16 | 42.33 | 42.48 | 164,050 | -0.39(-0.92%) |
Sep 16, 2015 | 42.21 | 43.24 | 42.20 | 42.87 | 215,323 | +0.63(+1.50%) |
Sep 15, 2015 | 41.62 | 42.34 | 41.42 | 42.24 | 127,590 | +0.61(+1.45%) |
Sep 14, 2015 | 41.90 | 42.09 | 41.45 | 41.63 | 142,909 | -0.57(-1.35%) |
Sep 11, 2015 | 42.04 | 42.42 | 41.58 | 42.20 | 81,473 | -0.13(-0.31%) |
Sep 10, 2015 | 41.81 | 43.18 | 41.81 | 42.33 | 129,483 | +0.39(+0.92%) |
Sep 09, 2015 | 42.86 | 42.97 | 41.91 | 41.95 | 192,577 | -0.80(-1.88%) |
Sep 08, 2015 | 41.77 | 42.86 | 41.69 | 42.75 | 141,957 | +1.39(+3.35%) |
Sep 04, 2015 | 41.62 | 41.36 | 41.36 | 41.36 | 102,525 | -0.74(-1.76%) |
Sep 03, 2015 | 42.36 | 42.77 | 41.76 | 42.10 | 145,361 | -0.19(-0.45%) |
Sep 02, 2015 | 42.07 | 42.40 | 41.42 | 42.29 | 134,555 | +0.50(+1.19%) |
Sep 01, 2015 | 41.63 | 42.44 | 41.38 | 41.80 | 280,654 | -0.96(-2.24%) |
Aug 31, 2015 | 41.87 | 42.88 | 41.72 | 42.75 | 416,992 | +0.82(+1.95%) |
Aug 28, 2015 | 39.53 | 42.26 | 39.53 | 41.94 | 392,227 | +2.51(+6.36%) |
Aug 27, 2015 | 39.43 | 39.95 | 38.93 | 39.43 | 232,799 | +0.09(+0.22%) |
Aug 26, 2015 | 38.29 | 39.67 | 37.99 | 39.34 | 227,880 | +1.73(+4.61%) |
Aug 25, 2015 | 39.29 | 39.45 | 37.28 | 37.61 | 330,294 | -0.90(-2.33%) |
Aug 24, 2015 | 39.57 | 40.75 | 37.63 | 38.51 | 322,495 | -2.96(-7.15%) |
Aug 21, 2015 | 40.97 | 41.97 | 39.87 | 41.47 | 289,422 | -0.15(-0.36%) |
Aug 20, 2015 | 41.61 | 42.14 | 41.37 | 41.62 | 190,296 | -0.35(-0.84%) |
Aug 19, 2015 | 42.20 | 42.41 | 41.69 | 41.97 | 98,229 | -0.29(-0.68%) |
Aug 18, 2015 | 43.11 | 43.11 | 42.14 | 42.26 | 112,737 | -1.05(-2.43%) |
Aug 17, 2015 | 42.55 | 43.51 | 42.18 | 43.31 | 157,460 | +0.50(+1.16%) |
Aug 14, 2015 | 42.57 | 43.09 | 42.11 | 42.82 | 116,651 | +0.01(+0.02%) |
Aug 13, 2015 | 42.63 | 43.30 | 42.15 | 42.81 | 127,220 | +0.21(+0.49%) |
Aug 12, 2015 | 42.10 | 42.87 | 41.01 | 42.60 | 214,114 | +0.07(+0.16%) |
Aug 11, 2015 | 42.57 | 43.08 | 42.26 | 42.53 | 193,243 | -0.44(-1.02%) |
Aug 10, 2015 | 42.75 | 43.41 | 42.34 | 42.97 | 280,039 | +0.29(+0.68%) |
Aug 07, 2015 | 44.43 | 44.43 | 42.25 | 42.68 | 364,679 | -1.97(-4.41%) |
Aug 06, 2015 | 42.39 | 44.69 | 42.07 | 44.65 | 1,048,271 | +2.23(+5.26%) |
Aug 05, 2015 | 40.40 | 42.52 | 40.10 | 42.42 | 430,795 | +2.16(+5.36%) |
Aug 04, 2015 | 38.76 | 40.35 | 38.35 | 40.26 | 218,117 | +1.53(+3.96%) |
Aug 03, 2015 | 40.54 | 40.93 | 38.59 | 38.72 | 271,808 | -1.85(-4.55%) |
Jul 31, 2015 | 40.70 | 41.09 | 39.86 | 40.57 | 398,377 | -0.09(-0.22%) |
Jul 30, 2015 | 39.36 | 41.14 | 39.12 | 40.66 | 501,064 | +1.30(+3.30%) |
Jul 29, 2015 | 40.05 | 40.46 | 37.18 | 39.36 | 498,214 | -0.29(-0.73%) |
Jul 28, 2015 | 38.72 | 39.99 | 38.47 | 39.65 | 422,077 | +0.97(+2.52%) |
Jul 27, 2015 | 38.49 | 38.80 | 38.37 | 38.68 | 219,910 | +0.16(+0.42%) |
Jul 24, 2015 | 38.47 | 39.37 | 37.81 | 38.52 | 271,857 | +0.30(+0.78%) |
Jul 23, 2015 | 38.28 | 38.44 | 37.59 | 38.22 | 172,340 | -0.11(-0.28%) |
Jul 22, 2015 | 38.56 | 38.56 | 37.64 | 38.33 | 237,994 | -0.41(-1.05%) |
Jul 21, 2015 | 39.87 | 39.87 | 38.58 | 38.73 | 134,125 | -1.07(-2.68%) |
Jul 20, 2015 | 39.37 | 39.93 | 39.23 | 39.80 | 203,117 | +0.23(+0.58%) |
Jul 17, 2015 | 39.66 | 39.93 | 39.30 | 39.57 | 175,851 | -0.01(-0.02%) |
Jul 16, 2015 | 39.40 | 39.68 | 39.12 | 39.58 | 116,423 | +0.28(+0.72%) |
Jul 15, 2015 | 39.53 | 39.70 | 39.14 | 39.29 | 124,061 | -0.18(-0.46%) |
Jul 14, 2015 | 39.47 | 39.80 | 39.20 | 39.47 | 138,573 | -0.06(-0.15%) |
Jul 13, 2015 | 39.02 | 39.72 | 38.93 | 39.54 | 168,677 | +0.72(+1.85%) |
Jul 10, 2015 | 38.50 | 38.86 | 38.15 | 38.82 | 140,801 | +0.64(+1.66%) |
Jul 09, 2015 | 38.87 | 38.87 | 38.16 | 38.18 | 154,009 | -0.41(-1.07%) |
Jul 08, 2015 | 38.28 | 38.99 | 37.97 | 38.60 | 243,638 | +0.10(+0.26%) |
Jul 07, 2015 | 38.41 | 38.55 | 37.99 | 38.49 | 164,584 | +0.05(+0.14%) |
Jul 06, 2015 | 38.12 | 38.73 | 37.92 | 38.44 | 110,464 | -0.01(-0.02%) |
Jul 02, 2015 | 39.22 | 38.45 | 38.45 | 38.45 | 165,843 | -0.82(-2.08%) |
Jul 01, 2015 | 39.03 | 39.75 | 38.76 | 39.27 | 279,689 | +0.43(+1.11%) |
Jun 30, 2015 | 38.24 | 39.16 | 38.09 | 38.83 | 197,809 | +0.83(+2.19%) |
Jun 29, 2015 | 38.18 | 38.68 | 37.90 | 38.00 | 147,251 | -0.63(-1.63%) |
Jun 26, 2015 | 38.49 | 38.96 | 38.21 | 38.63 | 233,951 | +0.25(+0.65%) |
Jun 25, 2015 | 38.59 | 38.59 | 37.95 | 38.38 | 120,115 | -0.09(-0.25%) |
Jun 24, 2015 | 38.34 | 38.83 | 38.27 | 38.47 | 134,591 | +0.01(+0.02%) |
Jun 23, 2015 | 38.35 | 38.96 | 38.12 | 38.47 | 309,039 | -0.03(-0.07%) |
Jun 22, 2015 | 38.79 | 38.86 | 37.97 | 38.49 | 209,166 | -0.24(-0.63%) |
Jun 19, 2015 | 38.86 | 38.88 | 38.14 | 38.74 | 238,834 | -0.24(-0.61%) |
Jun 18, 2015 | 38.16 | 39.16 | 38.00 | 38.97 | 206,055 | +0.83(+2.18%) |
Jun 17, 2015 | 38.24 | 38.55 | 37.82 | 38.14 | 179,902 | -0.11(-0.30%) |
Jun 16, 2015 | 37.34 | 38.33 | 37.34 | 38.26 | 216,529 | +0.82(+2.18%) |
Jun 15, 2015 | 37.03 | 37.93 | 36.97 | 37.44 | 194,916 | +0.14(+0.36%) |
Jun 12, 2015 | 36.55 | 37.59 | 36.55 | 37.31 | 120,163 | +0.53(+1.45%) |
Jun 11, 2015 | 37.14 | 37.48 | 36.50 | 36.77 | 150,162 | -0.25(-0.68%) |
Jun 10, 2015 | 36.68 | 37.60 | 36.68 | 37.02 | 202,703 | +0.56(+1.54%) |
Jun 09, 2015 | 37.25 | 37.53 | 36.37 | 36.46 | 166,469 | -0.88(-2.35%) |
Jun 08, 2015 | 37.33 | 37.72 | 37.19 | 37.34 | 215,840 | -0.01(-0.04%) |
Jun 05, 2015 | 36.49 | 37.43 | 36.49 | 37.35 | 165,028 | +0.69(+1.88%) |
Jun 04, 2015 | 37.46 | 37.65 | 36.40 | 36.66 | 210,225 | -0.95(-2.53%) |
Jun 03, 2015 | 36.89 | 37.87 | 36.89 | 37.62 | 186,676 | +0.74(+2.00%) |
Jun 02, 2015 | 36.21 | 37.08 | 36.21 | 36.88 | 170,559 | +0.63(+1.73%) |
Jun 01, 2015 | 36.39 | 36.52 | 35.43 | 36.25 | 191,398 | -0.07(-0.20%) |
May 29, 2015 | 35.66 | 36.46 | 35.43 | 36.33 | 270,527 | +0.66(+1.86%) |
May 28, 2015 | 36.28 | 36.28 | 35.05 | 35.66 | 316,396 | -0.74(-2.02%) |
May 27, 2015 | 36.52 | 36.76 | 35.97 | 36.40 | 286,247 | +0.01(+0.04%) |
May 26, 2015 | 37.23 | 37.40 | 36.32 | 36.39 | 142,663 | -1.09(-2.90%) |
May 22, 2015 | 37.74 | 37.47 | 37.47 | 37.47 | 140,101 | -0.27(-0.72%) |
May 21, 2015 | 37.35 | 38.10 | 37.26 | 37.74 | 133,045 | +0.32(+0.85%) |
May 20, 2015 | 37.44 | 37.54 | 37.02 | 37.43 | 183,020 | +0.06(+0.16%) |
May 19, 2015 | 37.78 | 37.89 | 37.06 | 37.37 | 156,482 | -0.37(-0.99%) |
May 18, 2015 | 37.46 | 37.89 | 36.87 | 37.74 | 237,075 | +0.09(+0.25%) |
May 15, 2015 | 37.43 | 37.74 | 36.95 | 37.64 | 136,621 | +0.27(+0.72%) |
May 14, 2015 | 37.36 | 37.79 | 36.97 | 37.37 | 248,429 | +0.10(+0.27%) |
May 13, 2015 | 37.10 | 37.98 | 37.10 | 37.27 | 274,188 | -0.27(-0.72%) |
May 12, 2015 | 37.36 | 37.84 | 36.78 | 37.54 | 246,372 | -0.06(-0.16%) |
May 11, 2015 | 37.46 | 37.93 | 37.29 | 37.60 | 188,848 | +0.12(+0.32%) |
May 08, 2015 | 37.94 | 37.97 | 37.09 | 37.48 | 204,881 | +0.01(+0.02%) |
May 07, 2015 | 37.30 | 37.70 | 36.88 | 37.47 | 275,656 | +0.22(+0.58%) |
May 06, 2015 | 37.31 | 37.53 | 35.88 | 37.26 | 468,246 | +0.48(+1.30%) |
May 05, 2015 | 36.69 | 38.44 | 35.69 | 36.78 | 1,316,338 | -2.57(-6.54%) |
May 04, 2015 | 36.86 | 39.50 | 36.63 | 39.36 | 953,804 | +2.49(+6.74%) |
May 01, 2015 | 36.86 | 37.19 | 36.38 | 36.87 | 208,531 | +0.03(+0.09%) |
Apr 30, 2015 | 37.26 | 37.47 | 36.60 | 36.84 | 273,831 | -0.73(-1.93%) |
Apr 29, 2015 | 37.13 | 37.88 | 36.50 | 37.56 | 242,989 | +0.11(+0.29%) |
Apr 28, 2015 | 37.23 | 37.68 | 37.01 | 37.45 | 141,970 | +0.05(+0.14%) |
Apr 27, 2015 | 37.91 | 38.56 | 37.19 | 37.40 | 206,668 | -0.36(-0.94%) |
Apr 24, 2015 | 37.78 | 38.01 | 37.25 | 37.76 | 207,885 | -0.02(-0.05%) |
Apr 23, 2015 | 36.93 | 37.85 | 36.74 | 37.78 | 517,866 | +1.71(+4.73%) |
Apr 22, 2015 | 36.09 | 36.39 | 35.32 | 36.07 | 144,875 | +0.08(+0.22%) |
Apr 21, 2015 | 36.92 | 36.94 | 35.86 | 35.99 | 171,094 | -0.83(-2.25%) |
Apr 20, 2015 | 36.69 | 36.96 | 36.39 | 36.82 | 188,652 | +0.22(+0.59%) |
Apr 17, 2015 | 36.26 | 36.61 | 35.96 | 36.60 | 269,185 | +0.13(+0.35%) |
Apr 16, 2015 | 35.97 | 36.84 | 35.59 | 36.47 | 335,216 | +0.50(+1.40%) |
Apr 15, 2015 | 33.94 | 36.53 | 33.94 | 35.97 | 1,091,298 | +3.04(+9.25%) |
Apr 14, 2015 | 32.40 | 33.09 | 31.84 | 32.92 | 271,090 | +0.59(+1.83%) |
Apr 13, 2015 | 32.00 | 32.53 | 32.00 | 32.33 | 204,512 | +0.22(+0.69%) |
Apr 10, 2015 | 32.15 | 32.44 | 31.93 | 32.11 | 169,078 | -0.10(-0.31%) |
Apr 09, 2015 | 32.53 | 32.60 | 31.94 | 32.21 | 167,816 | -0.19(-0.58%) |
Apr 08, 2015 | 32.44 | 32.60 | 32.10 | 32.40 | 428,186 | -0.07(-0.23%) |
Apr 07, 2015 | 33.08 | 33.12 | 32.36 | 32.47 | 223,328 | -0.71(-2.13%) |
Apr 06, 2015 | 33.27 | 33.68 | 32.93 | 33.18 | 140,560 | -0.11(-0.34%) |
Apr 02, 2015 | 33.19 | 33.29 | 33.29 | 33.29 | 180,934 | +0.04(+0.12%) |
Apr 01, 2015 | 33.20 | 34.05 | 32.78 | 33.25 | 244,215 | -0.10(-0.30%) |
Mar 31, 2015 | 33.02 | 34.24 | 32.74 | 33.35 | 319,872 | +0.15(+0.45%) |
Mar 30, 2015 | 33.80 | 34.24 | 33.17 | 33.21 | 180,836 | -0.55(-1.63%) |
Mar 27, 2015 | 33.18 | 34.26 | 33.18 | 33.76 | 225,545 | +0.51(+1.54%) |
Mar 26, 2015 | 32.90 | 33.28 | 32.30 | 33.25 | 234,166 | +0.20(+0.61%) |
Mar 25, 2015 | 33.80 | 33.90 | 33.03 | 33.05 | 232,321 | -0.74(-2.19%) |
Mar 24, 2015 | 33.41 | 33.94 | 33.30 | 33.78 | 283,092 | +0.38(+1.13%) |
Mar 23, 2015 | 33.90 | 33.90 | 32.98 | 33.41 | 559,415 | -0.54(-1.58%) |
Mar 20, 2015 | 34.22 | 34.66 | 33.95 | 33.95 | 449,512 | -0.12(-0.36%) |
Mar 19, 2015 | 34.30 | 34.43 | 33.68 | 34.07 | 321,915 | -0.40(-1.17%) |
Mar 18, 2015 | 34.28 | 34.87 | 34.02 | 34.47 | 247,214 | +0.04(+0.12%) |
Mar 17, 2015 | 34.46 | 34.81 | 34.09 | 34.43 | 334,789 | -0.14(-0.41%) |
Mar 16, 2015 | 35.15 | 35.58 | 34.43 | 34.57 | 390,279 | -0.56(-1.61%) |
Mar 13, 2015 | 35.40 | 35.84 | 34.95 | 35.14 | 216,079 | -0.30(-0.85%) |
Mar 12, 2015 | 35.08 | 35.91 | 34.95 | 35.44 | 244,311 | +0.52(+1.48%) |
Mar 11, 2015 | 34.99 | 35.18 | 34.56 | 34.92 | 247,931 | -0.11(-0.31%) |
Mar 10, 2015 | 35.81 | 35.85 | 34.02 | 35.03 | 489,772 | -1.05(-2.90%) |
Mar 09, 2015 | 36.96 | 37.33 | 35.86 | 36.07 | 379,326 | -0.89(-2.41%) |
Mar 06, 2015 | 36.66 | 37.33 | 36.35 | 36.96 | 457,840 | -0.01(-0.02%) |
Mar 05, 2015 | 36.57 | 37.60 | 36.57 | 36.97 | 504,461 | +0.37(+1.01%) |
Mar 04, 2015 | 35.38 | 36.83 | 35.30 | 36.60 | 924,306 | +1.30(+3.68%) |
Mar 03, 2015 | 35.30 | 35.36 | 34.44 | 35.30 | 544,158 | -0.17(-0.49%) |
Mar 02, 2015 | 34.69 | 35.50 | 34.06 | 35.48 | 653,540 | +0.67(+1.92%) |
Feb 27, 2015 | 35.22 | 35.87 | 33.94 | 34.81 | 1,134,419 | -0.49(-1.39%) |
Feb 26, 2015 | 31.09 | 35.66 | 31.02 | 35.30 | 3,250,082 | +4.47(+14.52%) |
Feb 25, 2015 | 29.06 | 31.16 | 28.85 | 30.82 | 1,530,029 | +1.82(+6.28%) |
Feb 24, 2015 | 29.33 | 29.66 | 28.62 | 29.00 | 352,296 | -0.38(-1.30%) |
Feb 23, 2015 | 28.58 | 29.39 | 28.15 | 29.38 | 409,736 | +0.80(+2.81%) |
Feb 20, 2015 | 28.78 | 28.96 | 28.44 | 28.58 | 348,010 | -0.33(-1.14%) |
Feb 19, 2015 | 29.03 | 29.26 | 28.62 | 28.91 | 190,549 | -0.22(-0.76%) |
Feb 18, 2015 | 28.81 | 29.58 | 28.81 | 29.13 | 268,609 | +0.19(+0.67%) |
Feb 17, 2015 | 29.18 | 29.22 | 28.70 | 28.93 | 256,571 | -0.27(-0.94%) |
Feb 13, 2015 | 28.72 | 29.21 | 29.21 | 29.21 | 278,556 | +0.41(+1.42%) |
Feb 12, 2015 | 27.66 | 28.86 | 27.48 | 28.80 | 259,032 | +1.11(+3.99%) |
Feb 11, 2015 | 27.46 | 27.83 | 27.28 | 27.69 | 163,939 | +0.09(+0.34%) |
Feb 10, 2015 | 27.91 | 27.91 | 27.31 | 27.60 | 181,048 | -0.17(-0.63%) |
Feb 09, 2015 | 28.02 | 28.51 | 27.62 | 27.77 | 285,533 | -0.25(-0.88%) |
Feb 06, 2015 | 28.76 | 28.76 | 27.87 | 28.02 | 289,977 | -0.65(-2.27%) |
Feb 05, 2015 | 28.03 | 28.80 | 27.84 | 28.67 | 231,265 | +0.76(+2.71%) |
Feb 04, 2015 | 28.14 | 28.37 | 27.81 | 27.91 | 409,912 | -0.29(-1.02%) |
Feb 03, 2015 | 27.38 | 28.24 | 27.37 | 28.20 | 320,366 | +0.98(+3.59%) |
Feb 02, 2015 | 27.13 | 27.38 | 26.87 | 27.22 | 434,246 | +0.16(+0.59%) |
Jan 30, 2015 | 27.87 | 27.95 | 26.66 | 27.06 | 594,455 | -0.83(-2.98%) |
Jan 29, 2015 | 27.84 | 28.47 | 27.25 | 27.89 | 491,241 | +0.21(+0.77%) |
Jan 28, 2015 | 26.80 | 27.91 | 26.69 | 27.68 | 860,977 | +1.11(+4.16%) |
Jan 27, 2015 | 26.13 | 26.67 | 25.92 | 26.57 | 319,756 | +0.25(+0.94%) |
Jan 26, 2015 | 25.92 | 26.63 | 25.82 | 26.33 | 308,818 | +0.40(+1.52%) |
Jan 23, 2015 | 26.39 | 26.39 | 25.79 | 25.93 | 452,506 | -0.50(-1.88%) |
Jan 22, 2015 | 26.48 | 26.59 | 26.19 | 26.43 | 420,131 | -0.05(-0.18%) |
Jan 21, 2015 | 26.37 | 26.68 | 26.17 | 26.47 | 798,828 | +0.10(+0.38%) |
Jan 20, 2015 | 26.06 | 26.76 | 25.97 | 26.37 | 1,134,019 | +1.27(+5.07%) |
Jan 16, 2015 | 24.48 | 25.17 | 24.48 | 25.10 | 575,639 | +0.53(+2.15%) |
Jan 15, 2015 | 25.19 | 25.32 | 24.12 | 24.57 | 611,649 | -0.59(-2.34%) |
Jan 14, 2015 | 25.08 | 25.36 | 25.05 | 25.16 | 397,968 | -0.16(-0.64%) |
Jan 13, 2015 | 25.82 | 26.04 | 25.02 | 25.32 | 504,845 | -0.30(-1.18%) |
Jan 12, 2015 | 25.49 | 26.11 | 25.38 | 25.62 | 382,883 | +0.19(+0.74%) |
Jan 09, 2015 | 25.37 | 25.64 | 24.98 | 25.44 | 344,054 | +0.07(+0.26%) |
Jan 08, 2015 | 25.70 | 25.78 | 24.95 | 25.37 | 879,927 | -0.29(-1.15%) |
Jan 07, 2015 | 24.24 | 25.99 | 24.12 | 25.66 | 876,850 | +1.71(+7.16%) |
Jan 06, 2015 | 23.67 | 24.31 | 23.49 | 23.95 | 607,969 | +0.50(+2.11%) |
Jan 05, 2015 | 23.36 | 23.60 | 22.95 | 23.45 | 481,348 | +0.07(+0.32%) |
Jan 02, 2015 | 23.37 | 23.54 | 22.70 | 23.38 | 496,745 | +0.18(+0.78%) |
Dec 31, 2014 | 23.01 | 23.20 | 23.20 | 23.20 | 519,792 | +0.18(+0.79%) |
Dec 30, 2014 | 23.10 | 23.77 | 22.96 | 23.02 | 429,673 | -0.11(-0.46%) |
Dec 29, 2014 | 23.35 | 23.57 | 23.04 | 23.12 | 456,933 | -0.26(-1.12%) |
Dec 26, 2014 | 23.79 | 24.06 | 23.35 | 23.39 | 315,750 | -0.38(-1.61%) |
Dec 24, 2014 | 23.77 | 23.77 | 23.77 | 23.77 | 338,566 | -0.09(-0.37%) |
Dec 23, 2014 | 23.84 | 24.48 | 23.54 | 23.85 | 455,390 | +0.23(+0.96%) |
Dec 22, 2014 | 23.41 | 23.98 | 23.36 | 23.63 | 579,080 | +0.28(+1.21%) |
Dec 19, 2014 | 23.28 | 23.65 | 23.19 | 23.35 | 1,188,087 | -0.10(-0.43%) |
Dec 18, 2014 | 23.43 | 23.51 | 23.12 | 23.45 | 872,632 | +0.23(+0.98%) |
Dec 17, 2014 | 22.82 | 23.51 | 22.74 | 23.22 | 926,190 | +0.36(+1.58%) |
Dec 16, 2014 | 22.84 | 23.51 | 22.64 | 22.86 | 410,495 | +0.01(+0.03%) |
Dec 15, 2014 | 23.25 | 23.55 | 22.79 | 22.85 | 628,575 | -0.26(-1.13%) |
Dec 12, 2014 | 23.39 | 23.73 | 22.51 | 23.11 | 1,048,428 | -0.30(-1.29%) |
Dec 11, 2014 | 23.97 | 24.27 | 23.30 | 23.41 | 550,268 | -0.64(-2.67%) |
Dec 10, 2014 | 24.73 | 24.97 | 23.98 | 24.06 | 416,150 | -0.85(-3.42%) |
Dec 09, 2014 | 24.79 | 25.33 | 24.35 | 24.91 | 436,881 | -0.13(-0.51%) |
Dec 08, 2014 | 25.66 | 25.77 | 24.89 | 25.03 | 652,902 | -0.74(-2.86%) |
Dec 05, 2014 | 24.48 | 25.79 | 24.45 | 25.77 | 483,204 | +1.29(+5.25%) |
Dec 04, 2014 | 25.00 | 25.44 | 24.20 | 24.48 | 520,456 | -0.52(-2.06%) |
Dec 03, 2014 | 24.58 | 25.05 | 24.58 | 25.00 | 377,708 | +0.28(+1.14%) |
Dec 02, 2014 | 25.19 | 25.36 | 24.50 | 24.72 | 868,535 | -0.49(-1.94%) |
Dec 01, 2014 | 25.47 | 25.56 | 25.00 | 25.21 | 551,552 | -0.31(-1.21%) |
Nov 28, 2014 | 26.11 | 26.31 | 25.43 | 25.52 | 200,118 | -0.72(-2.73%) |
Nov 26, 2014 | 25.84 | 26.23 | 26.23 | 26.23 | 301,396 | +0.37(+1.42%) |
Nov 25, 2014 | 26.13 | 26.19 | 25.62 | 25.86 | 562,170 | -0.12(-0.46%) |
Nov 24, 2014 | 25.58 | 26.26 | 25.47 | 25.98 | 387,324 | +0.28(+1.09%) |
Nov 21, 2014 | 26.40 | 26.42 | 25.18 | 25.70 | 613,123 | -0.48(-1.82%) |
Nov 20, 2014 | 26.13 | 26.41 | 25.73 | 26.18 | 312,399 | -0.14(-0.53%) |
Nov 19, 2014 | 25.82 | 26.37 | 25.46 | 26.32 | 984,750 | +0.63(+2.45%) |
Nov 18, 2014 | 25.22 | 26.25 | 25.13 | 25.69 | 594,002 | +0.34(+1.35%) |
Nov 17, 2014 | 25.19 | 25.40 | 24.73 | 25.35 | 437,885 | +0.07(+0.27%) |
Nov 14, 2014 | 24.88 | 25.45 | 24.88 | 25.28 | 352,076 | +0.41(+1.64%) |
Nov 13, 2014 | 24.93 | 25.30 | 24.79 | 24.87 | 400,806 | -0.06(-0.24%) |
Nov 12, 2014 | 24.70 | 25.09 | 24.69 | 24.93 | 230,649 | -0.01(-0.03%) |
Nov 11, 2014 | 24.86 | 25.30 | 24.69 | 24.94 | 376,040 | -0.03(-0.13%) |
Nov 10, 2014 | 24.70 | 25.03 | 24.64 | 24.97 | 298,559 | +0.21(+0.87%) |
Nov 07, 2014 | 24.91 | 25.12 | 24.56 | 24.76 | 426,989 | -0.21(-0.86%) |
Nov 06, 2014 | 25.19 | 25.61 | 24.69 | 24.97 | 469,965 | -0.27(-1.06%) |
Nov 05, 2014 | 25.57 | 25.91 | 24.69 | 25.24 | 615,407 | -0.22(-0.86%) |
Nov 04, 2014 | 25.99 | 26.03 | 24.95 | 25.46 | 1,176,756 | -0.63(-2.43%) |