Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.07 | 15.67 | 14.83 | 15.64 | 1,641,985 | +0.64(+4.29%) |
Jan 28, 2016 | 14.51 | 15.27 | 14.37 | 15.00 | 1,976,456 | +1.42(+10.50%) |
Jan 27, 2016 | 13.37 | 14.08 | 13.24 | 13.57 | 1,462,913 | -0.04(-0.29%) |
Jan 26, 2016 | 13.34 | 13.63 | 12.77 | 13.61 | 1,694,200 | +0.71(+5.52%) |
Jan 25, 2016 | 13.83 | 14.42 | 12.89 | 12.90 | 1,910,134 | -1.33(-9.33%) |
Jan 22, 2016 | 14.45 | 15.02 | 13.74 | 14.23 | 3,064,521 | +0.59(+4.29%) |
Jan 21, 2016 | 12.72 | 13.85 | 12.64 | 13.64 | 2,379,296 | +0.65(+5.03%) |
Jan 20, 2016 | 11.84 | 13.17 | 10.94 | 12.99 | 4,057,297 | +0.71(+5.80%) |
Jan 19, 2016 | 13.62 | 13.90 | 11.97 | 12.27 | 1,806,129 | -1.08(-8.11%) |
Jan 15, 2016 | 13.35 | 13.36 | 13.36 | 13.36 | 2,269,750 | -0.65(-4.67%) |
Jan 14, 2016 | 13.19 | 14.21 | 12.92 | 14.01 | 3,154,849 | +1.00(+7.65%) |
Jan 13, 2016 | 13.58 | 14.20 | 12.83 | 13.02 | 2,672,241 | -0.57(-4.17%) |
Jan 12, 2016 | 14.24 | 14.46 | 13.21 | 13.58 | 2,744,336 | -0.55(-3.87%) |
Jan 11, 2016 | 15.23 | 15.27 | 13.95 | 14.13 | 2,471,888 | -1.04(-6.88%) |
Jan 08, 2016 | 15.61 | 15.73 | 14.57 | 15.17 | 4,222,206 | -0.35(-2.26%) |
Jan 07, 2016 | 16.38 | 16.90 | 15.45 | 15.52 | 1,992,443 | -1.35(-7.98%) |
Jan 06, 2016 | 17.67 | 17.72 | 16.68 | 16.87 | 1,919,001 | -1.49(-8.13%) |
Jan 05, 2016 | 18.71 | 18.85 | 17.81 | 18.36 | 1,792,197 | -0.51(-2.69%) |
Jan 04, 2016 | 19.28 | 19.53 | 18.61 | 18.87 | 1,393,370 | -0.42(-2.18%) |
Dec 31, 2015 | 19.31 | 19.29 | 19.29 | 19.29 | 1,208,306 | -0.06(-0.30%) |
Dec 30, 2015 | 19.38 | 20.01 | 19.07 | 19.35 | 1,090,152 | -0.61(-3.08%) |
Dec 29, 2015 | 20.07 | 20.31 | 19.52 | 19.96 | 868,607 | +0.29(+1.49%) |
Dec 28, 2015 | 20.21 | 20.24 | 19.57 | 19.67 | 867,531 | -1.05(-5.08%) |
Dec 24, 2015 | 21.06 | 20.72 | 20.72 | 20.72 | 431,874 | -0.27(-1.30%) |
Dec 23, 2015 | 19.82 | 21.01 | 19.66 | 21.00 | 1,555,119 | +1.53(+7.87%) |
Dec 22, 2015 | 18.61 | 19.60 | 18.47 | 19.47 | 1,499,872 | +0.86(+4.61%) |
Dec 21, 2015 | 19.74 | 19.83 | 18.41 | 18.61 | 1,884,439 | -1.25(-6.29%) |
Dec 18, 2015 | 20.04 | 20.45 | 19.83 | 19.86 | 2,564,671 | -0.30(-1.50%) |
Dec 17, 2015 | 20.52 | 20.63 | 19.51 | 20.16 | 2,101,279 | -0.33(-1.62%) |
Dec 16, 2015 | 20.92 | 21.05 | 20.15 | 20.49 | 2,152,566 | -0.60(-2.82%) |
Dec 15, 2015 | 21.12 | 21.35 | 20.74 | 21.09 | 1,108,439 | +0.39(+1.89%) |
Dec 14, 2015 | 20.50 | 21.13 | 20.40 | 20.70 | 1,457,028 | -0.01(-0.05%) |
Dec 11, 2015 | 21.50 | 21.95 | 20.62 | 20.71 | 1,187,689 | -1.06(-4.89%) |
Dec 10, 2015 | 21.39 | 21.93 | 20.85 | 21.77 | 1,144,982 | +0.45(+2.11%) |
Dec 09, 2015 | 21.20 | 21.86 | 20.73 | 21.32 | 1,567,381 | +0.67(+3.26%) |
Dec 08, 2015 | 20.04 | 20.90 | 19.99 | 20.65 | 1,635,419 | +0.07(+0.33%) |
Dec 07, 2015 | 21.75 | 21.75 | 20.41 | 20.58 | 1,898,113 | -1.60(-7.22%) |
Dec 04, 2015 | 22.94 | 23.47 | 21.96 | 22.18 | 1,249,721 | -1.14(-4.90%) |
Dec 03, 2015 | 23.90 | 23.98 | 23.12 | 23.32 | 773,510 | -0.07(-0.29%) |
Dec 02, 2015 | 24.65 | 24.72 | 23.18 | 23.39 | 1,308,774 | -1.52(-6.11%) |
Dec 01, 2015 | 25.11 | 25.26 | 24.79 | 24.91 | 839,242 | -0.17(-0.66%) |
Nov 30, 2015 | 24.74 | 25.51 | 24.68 | 25.08 | 868,017 | +0.51(+2.07%) |
Nov 27, 2015 | 24.64 | 25.03 | 24.19 | 24.57 | 445,349 | -0.45(-1.79%) |
Nov 25, 2015 | 25.25 | 25.02 | 25.02 | 25.02 | 809,944 | -0.42(-1.65%) |
Nov 24, 2015 | 24.97 | 25.78 | 24.68 | 25.44 | 1,266,100 | +0.89(+3.62%) |
Nov 23, 2015 | 24.54 | 24.96 | 24.01 | 24.55 | 1,825,206 | -0.01(-0.04%) |
Nov 20, 2015 | 25.12 | 25.21 | 24.51 | 24.56 | 816,724 | -0.56(-2.21%) |
Nov 19, 2015 | 26.35 | 26.35 | 24.65 | 25.12 | 1,317,337 | -1.35(-5.09%) |
Nov 18, 2015 | 26.39 | 26.82 | 25.52 | 26.46 | 944,014 | +0.40(+1.53%) |
Nov 17, 2015 | 26.68 | 26.74 | 25.98 | 26.06 | 1,187,362 | -0.78(-2.91%) |
Nov 16, 2015 | 25.61 | 26.91 | 25.46 | 26.84 | 1,423,974 | +1.39(+5.44%) |
Nov 13, 2015 | 24.40 | 25.52 | 24.13 | 25.46 | 1,295,614 | +1.11(+4.57%) |
Nov 12, 2015 | 24.59 | 24.96 | 24.00 | 24.34 | 997,934 | -0.69(-2.77%) |
Nov 11, 2015 | 26.09 | 26.17 | 24.72 | 25.04 | 1,388,685 | -1.01(-3.86%) |
Nov 10, 2015 | 25.83 | 26.11 | 25.34 | 26.04 | 1,173,331 | -0.01(-0.04%) |
Nov 09, 2015 | 25.42 | 26.37 | 24.98 | 26.05 | 1,173,867 | +0.61(+2.42%) |
Nov 06, 2015 | 25.89 | 26.54 | 24.96 | 25.44 | 1,562,649 | -0.54(-2.07%) |
Nov 05, 2015 | 24.95 | 26.96 | 24.56 | 25.97 | 1,979,863 | +0.17(+0.64%) |
Nov 04, 2015 | 26.42 | 26.81 | 25.28 | 25.81 | 1,239,486 | -0.46(-1.75%) |
Nov 03, 2015 | 25.67 | 26.67 | 25.63 | 26.27 | 1,585,282 | +0.85(+3.34%) |
Nov 02, 2015 | 24.82 | 25.70 | 24.65 | 25.42 | 1,394,408 | +0.33(+1.32%) |
Oct 30, 2015 | 25.11 | 25.50 | 24.15 | 25.09 | 1,197,304 | +0.20(+0.78%) |
Oct 29, 2015 | 24.82 | 26.32 | 24.77 | 24.89 | 1,882,040 | -0.18(-0.70%) |
Oct 28, 2015 | 24.00 | 25.43 | 23.73 | 25.07 | 1,549,300 | +1.27(+5.33%) |
Oct 27, 2015 | 23.67 | 24.47 | 23.26 | 23.80 | 1,426,420 | -0.21(-0.89%) |
Oct 26, 2015 | 24.86 | 24.92 | 23.71 | 24.01 | 1,553,319 | -0.88(-3.53%) |
Oct 23, 2015 | 24.91 | 25.43 | 24.28 | 24.89 | 1,671,422 | -0.16(-0.62%) |
Oct 22, 2015 | 24.51 | 25.45 | 24.21 | 25.05 | 1,126,888 | +0.50(+2.03%) |
Oct 21, 2015 | 24.88 | 25.03 | 24.13 | 24.55 | 965,106 | -0.44(-1.76%) |
Oct 20, 2015 | 25.07 | 26.07 | 24.72 | 24.99 | 1,159,172 | -0.10(-0.39%) |
Oct 19, 2015 | 25.68 | 25.90 | 24.74 | 25.09 | 1,466,770 | -1.24(-4.71%) |
Oct 16, 2015 | 26.72 | 27.01 | 25.58 | 26.33 | 1,242,711 | -0.38(-1.43%) |
Oct 15, 2015 | 25.37 | 26.80 | 25.32 | 26.71 | 1,490,534 | +0.34(+1.30%) |
Oct 14, 2015 | 26.29 | 26.69 | 25.72 | 26.36 | 1,058,326 | -0.12(-0.44%) |
Oct 13, 2015 | 26.59 | 27.39 | 26.35 | 26.48 | 1,541,949 | -0.25(-0.95%) |
Oct 12, 2015 | 27.05 | 27.05 | 25.90 | 26.74 | 1,037,602 | -0.42(-1.55%) |
Oct 09, 2015 | 27.03 | 27.56 | 26.10 | 27.16 | 1,665,420 | +0.34(+1.27%) |
Oct 08, 2015 | 26.34 | 27.22 | 25.47 | 26.81 | 2,294,545 | +0.63(+2.42%) |
Oct 07, 2015 | 26.74 | 27.38 | 25.46 | 26.18 | 2,134,957 | -0.19(-0.70%) |
Oct 06, 2015 | 24.78 | 26.59 | 24.56 | 26.36 | 2,014,696 | +1.65(+6.67%) |
Oct 05, 2015 | 22.93 | 24.93 | 22.91 | 24.72 | 2,141,728 | +2.22(+9.89%) |
Oct 02, 2015 | 20.79 | 22.56 | 20.53 | 22.49 | 1,405,189 | +1.40(+6.61%) |
Oct 01, 2015 | 20.69 | 21.41 | 20.63 | 21.10 | 1,448,226 | +0.86(+4.24%) |
Sep 30, 2015 | 20.08 | 20.75 | 19.73 | 20.24 | 1,450,311 | +0.43(+2.17%) |
Sep 29, 2015 | 19.66 | 20.44 | 19.52 | 19.81 | 1,325,177 | +0.19(+0.94%) |
Sep 28, 2015 | 20.02 | 20.23 | 19.57 | 19.62 | 1,401,757 | -0.65(-3.22%) |
Sep 25, 2015 | 21.33 | 21.40 | 20.19 | 20.28 | 1,445,105 | -0.68(-3.26%) |
Sep 24, 2015 | 20.60 | 21.15 | 20.05 | 20.96 | 1,457,189 | +0.16(+0.75%) |
Sep 23, 2015 | 21.76 | 21.93 | 20.61 | 20.80 | 924,805 | -0.97(-4.44%) |
Sep 22, 2015 | 21.45 | 22.32 | 21.36 | 21.77 | 1,035,098 | -0.10(-0.45%) |
Sep 21, 2015 | 22.18 | 22.42 | 21.70 | 21.87 | 912,612 | +0.17(+0.76%) |
Sep 18, 2015 | 22.05 | 22.31 | 21.44 | 21.70 | 1,881,773 | -0.77(-3.43%) |
Sep 17, 2015 | 22.40 | 23.47 | 22.12 | 22.47 | 1,564,941 | +0.09(+0.39%) |
Sep 16, 2015 | 20.82 | 23.35 | 20.68 | 22.38 | 3,438,477 | +2.48(+12.45%) |
Sep 15, 2015 | 19.18 | 19.96 | 19.18 | 19.91 | 775,723 | +0.85(+4.45%) |
Sep 14, 2015 | 19.38 | 19.41 | 18.74 | 19.06 | 587,255 | -0.43(-2.20%) |
Sep 11, 2015 | 19.86 | 20.09 | 19.14 | 19.49 | 1,147,195 | -0.77(-3.81%) |
Sep 10, 2015 | 19.93 | 20.43 | 19.71 | 20.26 | 717,241 | +0.37(+1.86%) |
Sep 09, 2015 | 20.90 | 21.41 | 19.85 | 19.89 | 1,187,735 | -0.95(-4.54%) |
Sep 08, 2015 | 20.70 | 21.00 | 20.06 | 20.83 | 908,763 | +0.35(+1.72%) |
Sep 04, 2015 | 20.52 | 20.48 | 20.48 | 20.48 | 772,127 | -0.33(-1.59%) |
Sep 03, 2015 | 21.31 | 22.02 | 20.65 | 20.81 | 1,222,332 | -0.24(-1.16%) |
Sep 02, 2015 | 21.33 | 21.41 | 19.79 | 21.06 | 1,294,928 | +0.11(+0.51%) |
Sep 01, 2015 | 21.40 | 22.33 | 20.72 | 20.95 | 1,489,728 | -1.40(-6.29%) |
Aug 31, 2015 | 21.57 | 22.85 | 21.19 | 22.35 | 1,270,562 | +0.47(+2.14%) |
Aug 28, 2015 | 21.51 | 22.58 | 21.42 | 21.89 | 1,478,358 | +0.31(+1.45%) |
Aug 27, 2015 | 20.20 | 21.94 | 19.96 | 21.57 | 1,689,785 | +2.05(+10.49%) |
Aug 26, 2015 | 19.14 | 19.60 | 18.80 | 19.52 | 969,561 | +0.85(+4.55%) |
Aug 25, 2015 | 19.87 | 19.87 | 18.62 | 18.68 | 1,113,059 | -0.31(-1.64%) |
Aug 24, 2015 | 19.51 | 20.69 | 18.96 | 18.99 | 1,233,599 | -1.74(-8.38%) |
Aug 21, 2015 | 20.47 | 20.93 | 20.09 | 20.72 | 997,152 | +0.10(+0.47%) |
Aug 20, 2015 | 20.85 | 21.31 | 20.62 | 20.63 | 916,466 | -0.40(-1.90%) |
Aug 19, 2015 | 21.87 | 22.16 | 20.74 | 21.03 | 982,750 | -1.13(-5.11%) |
Aug 18, 2015 | 22.00 | 22.28 | 21.73 | 22.16 | 740,572 | +0.09(+0.40%) |
Aug 17, 2015 | 22.23 | 22.44 | 21.89 | 22.07 | 562,507 | -0.20(-0.88%) |
Aug 14, 2015 | 21.98 | 22.40 | 21.71 | 22.27 | 699,025 | +0.25(+1.15%) |
Aug 13, 2015 | 21.97 | 22.33 | 21.61 | 22.01 | 1,091,370 | -0.17(-0.75%) |
Aug 12, 2015 | 21.26 | 22.24 | 20.68 | 22.18 | 815,959 | +0.87(+4.08%) |
Aug 11, 2015 | 21.11 | 21.61 | 20.66 | 21.31 | 1,235,283 | -0.55(-2.50%) |
Aug 10, 2015 | 21.12 | 21.90 | 20.78 | 21.86 | 1,681,440 | +0.87(+4.14%) |
Aug 07, 2015 | 21.50 | 22.19 | 20.78 | 20.99 | 1,432,711 | -0.75(-3.46%) |
Aug 06, 2015 | 20.38 | 21.82 | 20.25 | 21.74 | 1,711,791 | +1.00(+4.80%) |
Aug 05, 2015 | 21.17 | 21.77 | 19.03 | 20.74 | 4,095,222 | -0.40(-1.89%) |
Aug 04, 2015 | 21.12 | 21.55 | 20.87 | 21.14 | 1,504,187 | +0.20(+0.93%) |
Aug 03, 2015 | 21.18 | 21.77 | 20.74 | 20.95 | 1,607,007 | -0.55(-2.54%) |
Jul 31, 2015 | 21.99 | 22.40 | 21.48 | 21.50 | 1,479,439 | -0.69(-3.12%) |
Jul 30, 2015 | 22.18 | 22.65 | 21.90 | 22.19 | 1,669,914 | -0.20(-0.87%) |
Jul 29, 2015 | 20.53 | 22.57 | 20.48 | 22.38 | 1,787,107 | +1.83(+8.93%) |
Jul 28, 2015 | 19.99 | 20.91 | 19.74 | 20.55 | 1,010,628 | +0.55(+2.73%) |
Jul 27, 2015 | 19.99 | 20.67 | 19.84 | 20.00 | 1,172,817 | -0.39(-1.91%) |
Jul 24, 2015 | 20.76 | 21.05 | 20.14 | 20.39 | 1,307,153 | -0.57(-2.70%) |
Jul 23, 2015 | 20.28 | 21.03 | 19.90 | 20.96 | 1,343,785 | +0.80(+3.97%) |
Jul 22, 2015 | 20.07 | 20.46 | 19.84 | 20.16 | 1,008,837 | -0.12(-0.58%) |
Jul 21, 2015 | 20.44 | 21.04 | 20.14 | 20.28 | 1,449,765 | -0.12(-0.57%) |
Jul 20, 2015 | 21.71 | 22.03 | 20.34 | 20.39 | 1,390,242 | -1.29(-5.94%) |
Jul 17, 2015 | 22.86 | 22.86 | 21.56 | 21.68 | 1,623,530 | -1.25(-5.45%) |
Jul 16, 2015 | 23.61 | 23.61 | 22.65 | 22.93 | 1,160,488 | -0.45(-1.92%) |
Jul 15, 2015 | 24.39 | 24.68 | 22.99 | 23.38 | 1,497,379 | -1.87(-7.42%) |
Jul 14, 2015 | 23.53 | 25.44 | 23.14 | 25.25 | 1,676,884 | +1.90(+8.15%) |
Jul 13, 2015 | 23.34 | 23.56 | 22.45 | 23.35 | 1,105,999 | +0.02(+0.08%) |
Jul 10, 2015 | 22.90 | 24.00 | 22.78 | 23.33 | 1,455,120 | +0.47(+2.05%) |
Jul 09, 2015 | 22.53 | 23.35 | 22.53 | 22.86 | 998,461 | +0.82(+3.72%) |
Jul 08, 2015 | 22.20 | 22.80 | 21.96 | 22.04 | 1,099,583 | -0.44(-1.95%) |
Jul 07, 2015 | 21.89 | 22.54 | 20.71 | 22.48 | 1,709,347 | +0.81(+3.74%) |
Jul 06, 2015 | 22.18 | 22.33 | 21.60 | 21.67 | 1,239,186 | -0.94(-4.14%) |
Jul 02, 2015 | 23.00 | 22.61 | 22.61 | 22.61 | 804,102 | -0.24(-1.07%) |
Jul 01, 2015 | 24.27 | 24.28 | 22.73 | 22.85 | 1,085,761 | -1.54(-6.32%) |
Jun 30, 2015 | 24.33 | 24.51 | 23.78 | 24.39 | 1,474,269 | +0.41(+1.71%) |
Jun 29, 2015 | 24.42 | 24.91 | 23.96 | 23.98 | 937,139 | -0.75(-3.04%) |
Jun 26, 2015 | 25.28 | 25.28 | 24.49 | 24.74 | 1,436,491 | -0.60(-2.35%) |
Jun 25, 2015 | 25.55 | 25.79 | 25.19 | 25.33 | 782,072 | -0.05(-0.19%) |
Jun 24, 2015 | 25.55 | 25.97 | 25.27 | 25.38 | 728,573 | -0.42(-1.63%) |
Jun 23, 2015 | 25.60 | 25.93 | 25.34 | 25.80 | 809,873 | +0.17(+0.65%) |
Jun 22, 2015 | 25.14 | 26.00 | 24.78 | 25.63 | 697,993 | +0.61(+2.46%) |
Jun 19, 2015 | 25.67 | 25.81 | 24.91 | 25.02 | 1,506,614 | -0.69(-2.69%) |
Jun 18, 2015 | 26.22 | 26.34 | 25.62 | 25.71 | 802,718 | -0.37(-1.42%) |
Jun 17, 2015 | 27.63 | 27.66 | 25.92 | 26.08 | 1,069,937 | -1.35(-4.91%) |
Jun 16, 2015 | 27.07 | 27.46 | 26.96 | 27.43 | 1,089,268 | +0.42(+1.55%) |
Jun 15, 2015 | 26.31 | 27.09 | 26.28 | 27.01 | 992,137 | +0.35(+1.32%) |
Jun 12, 2015 | 27.19 | 27.22 | 26.59 | 26.66 | 628,368 | -0.66(-2.43%) |
Jun 11, 2015 | 27.50 | 27.57 | 27.01 | 27.32 | 702,249 | -0.01(-0.04%) |
Jun 10, 2015 | 27.60 | 27.79 | 27.20 | 27.33 | 808,781 | +0.14(+0.50%) |
Jun 09, 2015 | 27.50 | 27.95 | 27.14 | 27.19 | 799,088 | +0.02(+0.07%) |
Jun 08, 2015 | 27.70 | 27.89 | 26.83 | 27.17 | 617,796 | -0.57(-2.04%) |
Jun 05, 2015 | 26.75 | 27.93 | 26.75 | 27.74 | 1,088,220 | +0.69(+2.56%) |
Jun 04, 2015 | 27.21 | 27.24 | 26.49 | 27.05 | 673,586 | -0.08(-0.29%) |
Jun 03, 2015 | 26.91 | 27.49 | 26.74 | 27.13 | 883,896 | +0.13(+0.47%) |
Jun 02, 2015 | 26.72 | 27.66 | 26.69 | 27.00 | 633,686 | +0.21(+0.80%) |
Jun 01, 2015 | 27.06 | 27.15 | 26.51 | 26.78 | 526,171 | -0.09(-0.33%) |
May 29, 2015 | 26.50 | 27.27 | 26.50 | 26.87 | 739,416 | +0.42(+1.59%) |
May 28, 2015 | 26.19 | 26.66 | 25.90 | 26.45 | 915,692 | +0.00(+0.00%) |
May 27, 2015 | 25.42 | 26.69 | 25.27 | 26.45 | 743,741 | +0.73(+2.85%) |
May 26, 2015 | 26.04 | 26.61 | 25.50 | 25.72 | 664,084 | -0.81(-3.05%) |
May 22, 2015 | 26.29 | 26.53 | 26.53 | 26.53 | 671,383 | +0.02(+0.07%) |
May 21, 2015 | 25.87 | 26.76 | 25.85 | 26.51 | 734,112 | +0.69(+2.68%) |
May 20, 2015 | 25.44 | 25.89 | 24.94 | 25.82 | 676,764 | +0.48(+1.89%) |
May 19, 2015 | 25.10 | 25.70 | 24.74 | 25.34 | 851,084 | -0.39(-1.52%) |
May 18, 2015 | 25.13 | 25.81 | 24.63 | 25.73 | 915,237 | +0.50(+1.97%) |
May 15, 2015 | 25.11 | 25.51 | 24.56 | 25.23 | 491,014 | -0.10(-0.39%) |
May 14, 2015 | 25.84 | 26.07 | 25.24 | 25.33 | 505,398 | -0.36(-1.41%) |
May 13, 2015 | 26.24 | 26.48 | 25.35 | 25.69 | 570,369 | -0.48(-1.83%) |
May 12, 2015 | 25.39 | 26.36 | 25.36 | 26.17 | 732,798 | +0.71(+2.80%) |
May 11, 2015 | 25.79 | 25.94 | 25.24 | 25.46 | 712,678 | -0.20(-0.76%) |
May 08, 2015 | 25.67 | 25.90 | 24.67 | 25.65 | 796,362 | +0.63(+2.54%) |
May 07, 2015 | 25.55 | 25.55 | 24.51 | 25.02 | 1,372,556 | -1.00(-3.86%) |
May 06, 2015 | 26.70 | 26.97 | 25.81 | 26.02 | 895,523 | -0.07(-0.26%) |
May 05, 2015 | 27.30 | 27.68 | 25.96 | 26.09 | 1,088,138 | -0.58(-2.16%) |
May 04, 2015 | 26.84 | 27.32 | 26.15 | 26.67 | 1,009,087 | -0.17(-0.62%) |
May 01, 2015 | 26.35 | 27.23 | 26.00 | 26.83 | 1,203,929 | -0.21(-0.79%) |
Apr 30, 2015 | 28.39 | 28.42 | 26.99 | 27.05 | 1,912,597 | -1.24(-4.38%) |
Apr 29, 2015 | 26.70 | 28.35 | 26.47 | 28.29 | 1,590,585 | +1.56(+5.84%) |
Apr 28, 2015 | 26.51 | 26.87 | 26.08 | 26.73 | 629,113 | +0.36(+1.37%) |
Apr 27, 2015 | 26.90 | 27.02 | 26.16 | 26.36 | 630,004 | -0.38(-1.42%) |
Apr 24, 2015 | 27.06 | 27.08 | 26.41 | 26.75 | 1,073,910 | -0.39(-1.44%) |
Apr 23, 2015 | 26.57 | 27.32 | 26.41 | 27.14 | 1,177,381 | +0.83(+3.15%) |
Apr 22, 2015 | 26.08 | 26.64 | 25.82 | 26.31 | 1,066,606 | +0.52(+2.01%) |
Apr 21, 2015 | 26.65 | 27.07 | 25.73 | 25.79 | 940,236 | -0.80(-3.01%) |
Apr 20, 2015 | 26.12 | 27.16 | 26.12 | 26.59 | 774,266 | +0.12(+0.44%) |
Apr 17, 2015 | 26.45 | 26.81 | 25.76 | 26.47 | 1,678,706 | -0.11(-0.40%) |
Apr 16, 2015 | 26.93 | 27.37 | 26.17 | 26.58 | 5,629,248 | -2.06(-7.19%) |
Apr 15, 2015 | 28.69 | 29.16 | 28.20 | 28.64 | 1,689,793 | +0.10(+0.34%) |
Apr 14, 2015 | 27.23 | 28.96 | 26.96 | 28.54 | 1,506,459 | +1.71(+6.36%) |
Apr 13, 2015 | 26.83 | 27.32 | 26.29 | 26.83 | 1,192,229 | +0.24(+0.92%) |
Apr 10, 2015 | 26.26 | 26.69 | 26.03 | 26.59 | 891,595 | +0.77(+2.99%) |
Apr 09, 2015 | 24.82 | 25.83 | 24.61 | 25.82 | 1,066,873 | +1.12(+4.54%) |
Apr 08, 2015 | 25.76 | 26.15 | 24.64 | 24.70 | 1,343,745 | -1.39(-5.31%) |
Apr 07, 2015 | 24.88 | 26.12 | 24.60 | 26.08 | 1,766,138 | +1.16(+4.66%) |
Apr 06, 2015 | 23.25 | 25.23 | 23.02 | 24.92 | 2,108,097 | +2.35(+10.42%) |
Apr 02, 2015 | 21.57 | 22.57 | 22.57 | 22.57 | 795,904 | +0.73(+3.35%) |
Apr 01, 2015 | 21.82 | 22.34 | 21.48 | 21.84 | 1,186,027 | +0.45(+2.10%) |
Mar 31, 2015 | 21.12 | 21.52 | 20.94 | 21.39 | 947,551 | +0.19(+0.87%) |
Mar 30, 2015 | 20.78 | 21.36 | 20.47 | 21.20 | 911,256 | +0.61(+2.99%) |
Mar 27, 2015 | 20.70 | 20.88 | 20.15 | 20.59 | 726,863 | -0.31(-1.49%) |
Mar 26, 2015 | 21.22 | 21.46 | 20.60 | 20.90 | 780,163 | +0.44(+2.15%) |
Mar 25, 2015 | 19.80 | 20.73 | 19.80 | 20.46 | 1,100,388 | +0.81(+4.12%) |
Mar 24, 2015 | 19.26 | 19.78 | 18.98 | 19.65 | 1,246,210 | +0.57(+2.97%) |
Mar 23, 2015 | 19.70 | 20.14 | 19.07 | 19.09 | 841,866 | -0.60(-3.02%) |
Mar 20, 2015 | 20.17 | 20.48 | 19.61 | 19.68 | 1,499,109 | +0.01(+0.05%) |
Mar 19, 2015 | 19.83 | 19.96 | 19.28 | 19.67 | 858,461 | -0.61(-3.03%) |
Mar 18, 2015 | 19.49 | 20.44 | 19.14 | 20.29 | 1,146,823 | +0.57(+2.87%) |
Mar 17, 2015 | 19.69 | 19.99 | 19.51 | 19.72 | 882,545 | -0.20(-0.98%) |
Mar 16, 2015 | 20.01 | 20.31 | 19.08 | 19.91 | 1,441,657 | -0.46(-2.25%) |
Mar 13, 2015 | 20.25 | 20.41 | 19.61 | 20.37 | 444,803 | +0.04(+0.19%) |
Mar 12, 2015 | 20.45 | 20.63 | 20.18 | 20.33 | 518,846 | +0.06(+0.29%) |
Mar 11, 2015 | 20.05 | 20.34 | 19.43 | 20.28 | 484,461 | +0.26(+1.32%) |
Mar 10, 2015 | 20.16 | 20.49 | 19.88 | 20.01 | 513,883 | -0.39(-1.91%) |
Mar 09, 2015 | 20.76 | 21.19 | 20.30 | 20.40 | 710,572 | -0.31(-1.51%) |
Mar 06, 2015 | 21.82 | 22.14 | 20.68 | 20.72 | 790,859 | -1.36(-6.15%) |
Mar 05, 2015 | 21.81 | 22.33 | 21.43 | 22.07 | 746,815 | -0.31(-1.39%) |
Mar 04, 2015 | 21.98 | 22.55 | 21.90 | 22.38 | 820,485 | +0.49(+2.23%) |
Mar 03, 2015 | 21.90 | 22.69 | 21.11 | 21.90 | 1,653,744 | +1.02(+4.91%) |
Mar 02, 2015 | 21.19 | 21.19 | 20.35 | 20.87 | 1,214,153 | -0.26(-1.25%) |
Feb 27, 2015 | 22.06 | 22.18 | 21.12 | 21.13 | 769,688 | -0.82(-3.73%) |
Feb 26, 2015 | 22.13 | 22.38 | 21.52 | 21.95 | 914,544 | -0.48(-2.13%) |
Feb 25, 2015 | 22.46 | 22.69 | 21.89 | 22.43 | 751,353 | +0.03(+0.13%) |
Feb 24, 2015 | 22.75 | 22.82 | 22.08 | 22.40 | 446,003 | -0.04(-0.17%) |
Feb 23, 2015 | 22.83 | 23.01 | 22.06 | 22.44 | 703,458 | -0.62(-2.71%) |
Feb 20, 2015 | 23.09 | 23.37 | 22.54 | 23.07 | 567,140 | -0.08(-0.34%) |
Feb 19, 2015 | 22.10 | 23.54 | 21.53 | 23.14 | 840,018 | +0.52(+2.29%) |
Feb 18, 2015 | 23.18 | 23.34 | 22.36 | 22.63 | 598,956 | -0.71(-3.05%) |
Feb 17, 2015 | 22.81 | 23.57 | 22.53 | 23.34 | 553,766 | +0.34(+1.48%) |
Feb 13, 2015 | 23.26 | 23.00 | 23.00 | 23.00 | 797,953 | +0.31(+1.38%) |
Feb 12, 2015 | 22.60 | 23.59 | 22.46 | 22.69 | 1,047,731 | +0.82(+3.75%) |
Feb 11, 2015 | 21.46 | 22.28 | 20.75 | 21.87 | 836,906 | -0.01(-0.04%) |
Feb 10, 2015 | 23.13 | 23.13 | 21.34 | 21.88 | 1,234,053 | -1.06(-4.64%) |
Feb 09, 2015 | 21.97 | 23.39 | 21.88 | 22.94 | 1,643,282 | +1.20(+5.52%) |
Feb 06, 2015 | 22.26 | 22.37 | 21.43 | 21.74 | 975,954 | -0.12(-0.54%) |
Feb 05, 2015 | 22.52 | 22.83 | 21.00 | 21.86 | 1,130,255 | -0.49(-2.18%) |
Feb 04, 2015 | 22.85 | 23.33 | 21.29 | 22.34 | 1,445,829 | -1.39(-5.84%) |
Feb 03, 2015 | 23.49 | 24.47 | 23.18 | 23.73 | 2,502,762 | +0.87(+3.80%) |