Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.67 | 15.89 | 15.40 | 15.66 | 76,260 | -0.04(-0.25%) |
Oct 29, 2015 | 16.39 | 16.39 | 15.58 | 15.70 | 82,783 | -0.74(-4.50%) |
Oct 28, 2015 | 15.75 | 16.44 | 15.33 | 16.44 | 96,420 | +0.69(+4.38%) |
Oct 27, 2015 | 15.92 | 15.93 | 15.48 | 15.75 | 208,325 | -0.17(-1.07%) |
Oct 26, 2015 | 16.32 | 16.32 | 14.85 | 15.92 | 230,037 | -0.36(-2.21%) |
Oct 23, 2015 | 16.71 | 16.73 | 16.06 | 16.28 | 135,863 | -0.13(-0.79%) |
Oct 22, 2015 | 16.56 | 16.75 | 16.25 | 16.41 | 104,949 | +0.02(+0.12%) |
Oct 21, 2015 | 17.21 | 17.43 | 16.16 | 16.39 | 159,767 | -0.70(-4.10%) |
Oct 20, 2015 | 16.98 | 17.45 | 16.88 | 17.09 | 117,825 | +0.05(+0.29%) |
Oct 19, 2015 | 17.06 | 17.20 | 16.80 | 17.04 | 105,828 | -0.13(-0.76%) |
Oct 16, 2015 | 17.19 | 17.36 | 16.78 | 17.17 | 75,677 | +0.06(+0.35%) |
Oct 15, 2015 | 16.73 | 17.20 | 16.55 | 17.11 | 238,531 | +0.37(+2.21%) |
Oct 14, 2015 | 16.80 | 17.08 | 16.44 | 16.74 | 188,412 | -0.04(-0.24%) |
Oct 13, 2015 | 17.14 | 17.62 | 16.66 | 16.78 | 178,812 | -0.42(-2.44%) |
Oct 12, 2015 | 17.35 | 17.61 | 16.97 | 17.20 | 114,206 | -0.13(-0.75%) |
Oct 09, 2015 | 17.28 | 17.57 | 17.06 | 17.33 | 198,643 | +0.10(+0.58%) |
Oct 08, 2015 | 17.13 | 17.67 | 17.05 | 17.23 | 254,380 | -0.01(-0.06%) |
Oct 07, 2015 | 17.13 | 17.62 | 17.10 | 17.24 | 103,371 | +0.20(+1.17%) |
Oct 06, 2015 | 17.42 | 17.55 | 16.77 | 17.04 | 103,186 | -0.38(-2.18%) |
Oct 05, 2015 | 17.19 | 17.47 | 16.77 | 17.42 | 161,728 | +0.33(+1.93%) |
Oct 02, 2015 | 16.87 | 17.10 | 16.52 | 17.09 | 138,909 | +0.08(+0.47%) |
Oct 01, 2015 | 17.16 | 17.36 | 16.61 | 17.01 | 88,758 | -0.15(-0.87%) |
Sep 30, 2015 | 17.61 | 17.66 | 17.13 | 17.16 | 80,510 | -0.31(-1.77%) |
Sep 29, 2015 | 17.50 | 17.62 | 17.32 | 17.47 | 138,888 | +0.04(+0.23%) |
Sep 28, 2015 | 17.74 | 17.89 | 16.98 | 17.43 | 226,208 | -0.43(-2.41%) |
Sep 25, 2015 | 18.55 | 18.77 | 17.70 | 17.86 | 207,307 | -0.49(-2.67%) |
Sep 24, 2015 | 18.37 | 18.83 | 18.23 | 18.35 | 393,975 | -0.37(-1.98%) |
Sep 23, 2015 | 18.80 | 19.01 | 18.67 | 18.72 | 75,782 | -0.08(-0.43%) |
Sep 22, 2015 | 18.90 | 19.40 | 18.55 | 18.80 | 162,808 | -0.30(-1.57%) |
Sep 21, 2015 | 19.66 | 19.81 | 19.07 | 19.10 | 138,288 | -0.48(-2.45%) |
Sep 18, 2015 | 19.37 | 19.76 | 19.37 | 19.58 | 87,541 | -0.13(-0.66%) |
Sep 17, 2015 | 19.50 | 19.86 | 19.45 | 19.71 | 105,819 | +0.23(+1.18%) |
Sep 16, 2015 | 19.79 | 19.91 | 19.34 | 19.48 | 66,990 | -0.31(-1.57%) |
Sep 15, 2015 | 19.56 | 19.90 | 19.41 | 19.79 | 98,341 | +0.30(+1.54%) |
Sep 14, 2015 | 19.71 | 19.71 | 19.37 | 19.49 | 65,265 | -0.22(-1.12%) |
Sep 11, 2015 | 19.85 | 20.00 | 19.33 | 19.71 | 132,398 | -0.24(-1.20%) |
Sep 10, 2015 | 19.85 | 20.09 | 19.79 | 19.95 | 77,667 | +0.05(+0.25%) |
Sep 09, 2015 | 20.06 | 20.32 | 19.88 | 19.90 | 71,185 | -0.03(-0.15%) |
Sep 08, 2015 | 19.76 | 20.06 | 19.58 | 19.93 | 91,166 | +0.41(+2.10%) |
Sep 04, 2015 | 19.35 | 19.52 | 19.52 | 19.52 | 79,700 | -0.01(-0.05%) |
Sep 03, 2015 | 19.60 | 19.84 | 19.39 | 19.53 | 58,263 | -0.09(-0.46%) |
Sep 02, 2015 | 19.37 | 19.69 | 19.14 | 19.62 | 90,365 | +0.43(+2.24%) |
Sep 01, 2015 | 19.35 | 19.72 | 19.12 | 19.19 | 85,672 | -0.46(-2.34%) |
Aug 31, 2015 | 20.05 | 20.28 | 19.57 | 19.65 | 122,983 | -0.49(-2.43%) |
Aug 28, 2015 | 20.37 | 20.49 | 19.75 | 20.14 | 191,243 | -0.28(-1.37%) |
Aug 27, 2015 | 20.21 | 20.58 | 19.63 | 20.42 | 130,020 | +0.44(+2.20%) |
Aug 26, 2015 | 20.29 | 20.64 | 19.57 | 19.98 | 102,201 | +0.13(+0.65%) |
Aug 25, 2015 | 20.52 | 20.52 | 19.70 | 19.85 | 148,116 | -0.13(-0.65%) |
Aug 24, 2015 | 20.00 | 20.63 | 19.87 | 19.98 | 191,486 | -0.84(-4.03%) |
Aug 21, 2015 | 20.88 | 21.26 | 20.61 | 20.82 | 167,955 | -0.46(-2.16%) |
Aug 20, 2015 | 21.67 | 21.75 | 21.27 | 21.28 | 103,076 | -0.53(-2.43%) |
Aug 19, 2015 | 21.77 | 21.96 | 21.40 | 21.81 | 76,325 | -0.05(-0.23%) |
Aug 18, 2015 | 21.59 | 21.94 | 21.39 | 21.86 | 137,153 | +0.25(+1.16%) |
Aug 17, 2015 | 21.30 | 21.72 | 20.94 | 21.61 | 86,264 | +0.31(+1.46%) |
Aug 14, 2015 | 21.19 | 21.41 | 20.84 | 21.30 | 72,528 | +0.07(+0.33%) |
Aug 13, 2015 | 21.26 | 21.50 | 21.05 | 21.23 | 88,296 | +0.00(+0.00%) |
Aug 12, 2015 | 21.20 | 21.25 | 20.68 | 21.23 | 144,337 | -0.12(-0.56%) |
Aug 11, 2015 | 21.88 | 22.15 | 21.13 | 21.35 | 140,937 | -0.58(-2.64%) |
Aug 10, 2015 | 23.27 | 23.74 | 21.79 | 21.93 | 245,192 | -1.31(-5.64%) |
Aug 07, 2015 | 21.50 | 24.00 | 21.50 | 23.24 | 390,414 | +1.39(+6.36%) |
Aug 06, 2015 | 22.10 | 22.40 | 21.81 | 21.85 | 148,588 | -0.28(-1.27%) |
Aug 05, 2015 | 21.70 | 22.39 | 21.70 | 22.13 | 147,932 | +0.77(+3.60%) |
Aug 04, 2015 | 21.10 | 21.83 | 21.09 | 21.36 | 100,188 | +0.23(+1.09%) |
Aug 03, 2015 | 21.08 | 21.35 | 20.74 | 21.13 | 95,532 | -0.03(-0.14%) |
Jul 31, 2015 | 20.91 | 21.19 | 20.90 | 21.16 | 65,125 | +0.26(+1.24%) |
Jul 30, 2015 | 20.95 | 21.28 | 20.75 | 20.90 | 83,065 | -0.08(-0.38%) |
Jul 29, 2015 | 20.95 | 21.12 | 20.53 | 20.98 | 75,794 | +0.03(+0.14%) |
Jul 28, 2015 | 21.48 | 21.48 | 20.85 | 20.95 | 112,475 | -0.46(-2.15%) |
Jul 27, 2015 | 21.94 | 21.98 | 21.23 | 21.41 | 86,824 | -0.62(-2.81%) |
Jul 24, 2015 | 22.90 | 23.07 | 21.84 | 22.03 | 133,657 | -0.71(-3.12%) |
Jul 23, 2015 | 22.98 | 23.00 | 22.43 | 22.74 | 90,718 | -0.24(-1.04%) |
Jul 22, 2015 | 22.85 | 23.00 | 22.75 | 22.98 | 56,749 | +0.03(+0.13%) |
Jul 21, 2015 | 22.76 | 23.19 | 22.66 | 22.95 | 104,391 | +0.25(+1.10%) |
Jul 20, 2015 | 23.18 | 23.18 | 22.69 | 22.70 | 106,802 | -0.48(-2.07%) |
Jul 17, 2015 | 23.17 | 23.53 | 23.15 | 23.18 | 76,111 | +0.10(+0.43%) |
Jul 16, 2015 | 22.53 | 23.18 | 22.45 | 23.08 | 109,474 | +0.74(+3.31%) |
Jul 15, 2015 | 22.47 | 22.55 | 22.28 | 22.34 | 54,171 | -0.13(-0.58%) |
Jul 14, 2015 | 22.59 | 22.66 | 22.35 | 22.47 | 79,844 | -0.10(-0.44%) |
Jul 13, 2015 | 22.49 | 22.93 | 22.49 | 22.57 | 76,506 | +0.09(+0.40%) |
Jul 10, 2015 | 22.43 | 22.69 | 22.26 | 22.48 | 52,527 | +0.32(+1.44%) |
Jul 09, 2015 | 21.98 | 22.27 | 21.76 | 22.16 | 80,344 | +0.44(+2.03%) |
Jul 08, 2015 | 21.54 | 21.78 | 21.18 | 21.72 | 50,358 | -0.02(-0.09%) |
Jul 07, 2015 | 21.68 | 21.88 | 21.13 | 21.74 | 87,415 | +0.05(+0.23%) |
Jul 06, 2015 | 21.76 | 22.12 | 21.54 | 21.69 | 99,146 | -0.19(-0.87%) |
Jul 02, 2015 | 22.58 | 21.88 | 21.88 | 21.88 | 94,500 | -0.72(-3.19%) |
Jul 01, 2015 | 22.70 | 22.93 | 21.98 | 22.60 | 81,941 | +0.06(+0.27%) |
Jun 30, 2015 | 22.14 | 22.58 | 22.02 | 22.54 | 96,880 | +0.52(+2.36%) |
Jun 29, 2015 | 22.17 | 22.65 | 21.88 | 22.02 | 120,531 | -0.20(-0.90%) |
Jun 26, 2015 | 22.22 | 22.47 | 22.05 | 22.22 | 122,125 | +0.00(+0.00%) |
Jun 25, 2015 | 22.06 | 22.37 | 21.98 | 22.22 | 128,930 | +0.19(+0.86%) |
Jun 24, 2015 | 21.69 | 22.11 | 21.62 | 22.03 | 114,381 | +0.36(+1.66%) |
Jun 23, 2015 | 21.43 | 21.76 | 20.95 | 21.67 | 131,443 | +0.17(+0.79%) |
Jun 22, 2015 | 21.52 | 21.85 | 21.46 | 21.50 | 63,150 | +0.15(+0.70%) |
Jun 19, 2015 | 21.12 | 21.53 | 20.80 | 21.35 | 120,269 | +0.30(+1.43%) |
Jun 18, 2015 | 20.81 | 21.11 | 20.63 | 21.05 | 130,335 | +0.31(+1.49%) |
Jun 17, 2015 | 21.13 | 21.30 | 20.58 | 20.74 | 117,777 | -0.40(-1.89%) |
Jun 16, 2015 | 21.33 | 21.55 | 21.05 | 21.14 | 115,056 | -0.26(-1.21%) |
Jun 15, 2015 | 21.60 | 21.60 | 21.04 | 21.40 | 154,044 | -0.32(-1.47%) |
Jun 12, 2015 | 21.89 | 22.11 | 21.63 | 21.72 | 110,457 | -0.23(-1.05%) |
Jun 11, 2015 | 22.28 | 22.29 | 21.61 | 21.95 | 112,201 | -0.25(-1.13%) |
Jun 10, 2015 | 22.17 | 22.52 | 22.08 | 22.20 | 139,740 | +0.18(+0.82%) |
Jun 09, 2015 | 22.51 | 22.57 | 21.98 | 22.02 | 166,684 | -0.55(-2.44%) |
Jun 08, 2015 | 22.04 | 22.70 | 22.00 | 22.57 | 108,147 | +0.58(+2.64%) |
Jun 05, 2015 | 21.69 | 22.05 | 21.50 | 21.99 | 99,626 | +0.31(+1.43%) |
Jun 04, 2015 | 21.97 | 22.13 | 21.47 | 21.68 | 82,531 | -0.47(-2.12%) |
Jun 03, 2015 | 21.99 | 22.29 | 21.78 | 22.15 | 69,019 | +0.24(+1.10%) |
Jun 02, 2015 | 21.46 | 22.18 | 21.46 | 21.91 | 99,759 | +0.30(+1.39%) |
Jun 01, 2015 | 21.74 | 22.04 | 21.40 | 21.61 | 85,857 | -0.02(-0.09%) |
May 29, 2015 | 21.70 | 21.94 | 21.34 | 21.63 | 105,446 | -0.08(-0.37%) |
May 28, 2015 | 21.76 | 21.89 | 21.50 | 21.71 | 66,193 | -0.11(-0.50%) |
May 27, 2015 | 21.59 | 21.92 | 21.43 | 21.82 | 99,779 | +0.31(+1.44%) |
May 26, 2015 | 21.51 | 21.77 | 21.15 | 21.51 | 102,385 | -0.09(-0.42%) |
May 22, 2015 | 21.87 | 21.60 | 21.60 | 21.60 | 107,100 | -0.27(-1.23%) |
May 21, 2015 | 22.10 | 22.24 | 21.77 | 21.87 | 109,013 | -0.31(-1.40%) |
May 20, 2015 | 22.34 | 22.48 | 21.59 | 22.18 | 117,399 | -0.08(-0.36%) |
May 19, 2015 | 22.71 | 22.93 | 22.21 | 22.26 | 111,187 | -0.58(-2.54%) |
May 18, 2015 | 22.35 | 22.89 | 22.04 | 22.84 | 174,794 | +0.47(+2.10%) |
May 15, 2015 | 21.74 | 22.37 | 21.74 | 22.37 | 134,888 | +0.66(+3.04%) |
May 14, 2015 | 22.02 | 22.13 | 21.54 | 21.71 | 152,519 | -0.27(-1.23%) |
May 13, 2015 | 22.15 | 22.37 | 21.96 | 21.98 | 133,082 | -0.19(-0.86%) |
May 12, 2015 | 22.08 | 22.41 | 21.53 | 22.17 | 195,114 | +0.04(+0.18%) |
May 11, 2015 | 22.01 | 22.55 | 22.01 | 22.13 | 125,249 | +0.23(+1.05%) |
May 08, 2015 | 21.95 | 22.39 | 21.46 | 21.90 | 169,498 | +0.15(+0.69%) |
May 07, 2015 | 21.55 | 21.96 | 21.27 | 21.75 | 212,726 | +0.14(+0.65%) |
May 06, 2015 | 20.70 | 21.79 | 20.63 | 21.61 | 269,773 | +0.93(+4.50%) |
May 05, 2015 | 20.89 | 21.00 | 19.78 | 20.68 | 310,493 | -0.20(-0.96%) |
May 04, 2015 | 21.39 | 21.50 | 20.85 | 20.88 | 269,795 | -0.46(-2.16%) |
May 01, 2015 | 21.50 | 21.85 | 21.09 | 21.34 | 214,539 | -0.13(-0.61%) |
Apr 30, 2015 | 21.75 | 22.27 | 21.45 | 21.47 | 296,766 | -0.39(-1.78%) |
Apr 29, 2015 | 22.30 | 23.50 | 21.86 | 21.86 | 474,356 | -0.65(-2.89%) |
Apr 28, 2015 | 24.00 | 24.48 | 22.50 | 22.51 | 561,968 | -2.56(-10.21%) |
Apr 27, 2015 | 25.79 | 25.79 | 24.68 | 25.07 | 419,447 | -0.72(-2.79%) |
Apr 24, 2015 | 25.34 | 25.93 | 24.86 | 25.79 | 226,382 | +0.61(+2.42%) |
Apr 23, 2015 | 24.25 | 25.25 | 23.91 | 25.18 | 205,681 | +1.07(+4.44%) |
Apr 22, 2015 | 24.63 | 24.98 | 24.11 | 24.11 | 112,317 | -0.58(-2.35%) |
Apr 21, 2015 | 24.61 | 24.77 | 24.25 | 24.69 | 95,092 | +0.18(+0.73%) |
Apr 20, 2015 | 24.38 | 24.66 | 24.12 | 24.51 | 76,676 | +0.36(+1.49%) |
Apr 17, 2015 | 24.30 | 24.75 | 23.82 | 24.15 | 117,811 | -0.35(-1.43%) |
Apr 16, 2015 | 24.95 | 24.97 | 24.37 | 24.50 | 102,891 | -0.44(-1.76%) |
Apr 15, 2015 | 24.77 | 25.00 | 24.54 | 24.94 | 64,235 | +0.21(+0.85%) |
Apr 14, 2015 | 24.58 | 24.74 | 24.40 | 24.73 | 63,636 | +0.06(+0.24%) |
Apr 13, 2015 | 24.76 | 25.08 | 24.40 | 24.67 | 75,358 | -0.10(-0.40%) |
Apr 10, 2015 | 25.35 | 25.35 | 24.69 | 24.77 | 96,872 | -0.39(-1.55%) |
Apr 09, 2015 | 25.00 | 25.19 | 24.74 | 25.16 | 83,066 | +0.11(+0.44%) |
Apr 08, 2015 | 24.74 | 25.07 | 24.15 | 25.05 | 94,645 | +0.31(+1.25%) |
Apr 07, 2015 | 23.68 | 24.76 | 23.63 | 24.74 | 120,206 | +1.07(+4.52%) |
Apr 06, 2015 | 24.03 | 24.35 | 23.37 | 23.67 | 81,604 | -0.52(-2.15%) |
Apr 02, 2015 | 24.00 | 24.19 | 24.19 | 24.19 | 63,400 | +0.13(+0.54%) |
Apr 01, 2015 | 24.15 | 24.15 | 23.42 | 24.06 | 95,021 | -0.16(-0.66%) |
Mar 31, 2015 | 23.95 | 24.32 | 23.75 | 24.22 | 110,807 | +0.18(+0.75%) |
Mar 30, 2015 | 23.99 | 24.12 | 23.22 | 24.04 | 94,126 | +0.10(+0.42%) |
Mar 27, 2015 | 23.11 | 24.01 | 23.11 | 23.94 | 114,147 | +0.84(+3.64%) |
Mar 26, 2015 | 23.06 | 23.46 | 22.91 | 23.10 | 72,221 | -0.09(-0.39%) |
Mar 25, 2015 | 23.67 | 23.67 | 22.85 | 23.19 | 74,830 | -0.47(-1.99%) |
Mar 24, 2015 | 23.23 | 23.70 | 23.12 | 23.66 | 61,797 | +0.34(+1.46%) |
Mar 23, 2015 | 23.25 | 23.65 | 22.74 | 23.32 | 81,195 | -0.06(-0.26%) |
Mar 20, 2015 | 23.76 | 23.84 | 23.22 | 23.38 | 134,776 | -0.29(-1.20%) |
Mar 19, 2015 | 23.32 | 23.79 | 23.19 | 23.66 | 68,160 | +0.25(+1.09%) |
Mar 18, 2015 | 23.85 | 23.93 | 23.04 | 23.41 | 71,190 | -0.54(-2.25%) |
Mar 17, 2015 | 24.01 | 24.01 | 23.75 | 23.95 | 122,612 | -0.23(-0.95%) |
Mar 16, 2015 | 23.88 | 24.28 | 23.72 | 24.18 | 120,091 | +0.50(+2.11%) |
Mar 13, 2015 | 24.08 | 24.19 | 23.32 | 23.68 | 67,510 | -0.45(-1.86%) |
Mar 12, 2015 | 23.76 | 24.19 | 23.65 | 24.13 | 126,891 | +0.48(+2.03%) |
Mar 11, 2015 | 23.56 | 23.72 | 23.21 | 23.65 | 95,142 | +0.03(+0.13%) |
Mar 10, 2015 | 23.33 | 23.74 | 23.33 | 23.62 | 113,524 | +0.02(+0.08%) |
Mar 09, 2015 | 23.23 | 23.64 | 23.01 | 23.60 | 172,316 | +0.45(+1.94%) |
Mar 06, 2015 | 22.94 | 23.55 | 22.94 | 23.15 | 143,269 | +0.07(+0.30%) |
Mar 05, 2015 | 22.85 | 23.23 | 22.63 | 23.08 | 122,341 | +0.29(+1.27%) |
Mar 04, 2015 | 22.60 | 23.30 | 22.85 | 22.79 | 111,212 | -0.06(-0.26%) |
Mar 03, 2015 | 23.76 | 23.76 | 22.61 | 22.85 | 152,894 | -1.01(-4.23%) |
Mar 02, 2015 | 22.70 | 23.90 | 22.52 | 23.86 | 177,195 | +1.14(+5.02%) |
Feb 27, 2015 | 23.33 | 23.44 | 22.56 | 22.72 | 118,130 | -0.67(-2.86%) |
Feb 26, 2015 | 23.17 | 23.48 | 22.99 | 23.39 | 117,401 | +0.26(+1.12%) |
Feb 25, 2015 | 22.53 | 23.19 | 22.53 | 23.13 | 209,473 | +0.56(+2.48%) |
Feb 24, 2015 | 23.03 | 23.04 | 22.32 | 22.57 | 194,906 | -0.33(-1.44%) |
Feb 23, 2015 | 21.31 | 23.18 | 21.31 | 22.90 | 299,500 | +1.57(+7.36%) |
Feb 20, 2015 | 21.61 | 21.95 | 20.61 | 21.33 | 343,779 | -0.38(-1.75%) |
Feb 19, 2015 | 21.92 | 22.41 | 21.59 | 21.71 | 209,576 | -0.17(-0.78%) |
Feb 18, 2015 | 22.92 | 22.94 | 21.86 | 21.88 | 210,692 | -1.04(-4.54%) |
Feb 17, 2015 | 22.55 | 23.01 | 22.52 | 22.92 | 304,384 | +0.47(+2.09%) |
Feb 13, 2015 | 22.63 | 22.45 | 22.45 | 22.45 | 121,100 | -0.13(-0.58%) |
Feb 12, 2015 | 23.01 | 23.10 | 22.43 | 22.58 | 110,220 | -0.33(-1.44%) |
Feb 11, 2015 | 22.50 | 23.14 | 22.50 | 22.91 | 163,193 | +0.29(+1.28%) |
Feb 10, 2015 | 22.87 | 23.17 | 22.28 | 22.62 | 156,099 | +0.01(+0.04%) |
Feb 09, 2015 | 22.93 | 23.10 | 22.50 | 22.61 | 168,703 | -0.51(-2.21%) |
Feb 06, 2015 | 22.74 | 23.39 | 22.43 | 23.12 | 211,836 | +0.32(+1.40%) |
Feb 05, 2015 | 23.24 | 23.49 | 22.68 | 22.80 | 139,744 | -0.43(-1.85%) |
Feb 04, 2015 | 22.87 | 23.47 | 22.73 | 23.23 | 138,063 | +0.23(+1.00%) |
Feb 03, 2015 | 22.94 | 23.37 | 22.64 | 23.00 | 219,798 | +0.20(+0.88%) |
Feb 02, 2015 | 22.35 | 23.21 | 22.06 | 22.80 | 209,656 | +0.42(+1.88%) |
Jan 30, 2015 | 23.02 | 23.31 | 21.36 | 22.38 | 495,973 | -0.94(-4.03%) |
Jan 29, 2015 | 20.25 | 24.24 | 18.14 | 23.32 | 1,294,650 | +0.42(+1.83%) |
Jan 28, 2015 | 22.83 | 23.38 | 22.47 | 22.90 | 254,072 | +0.11(+0.48%) |
Jan 27, 2015 | 22.92 | 23.24 | 22.57 | 22.79 | 139,721 | -0.39(-1.68%) |
Jan 26, 2015 | 22.60 | 23.35 | 22.31 | 23.18 | 150,094 | +0.64(+2.84%) |
Jan 23, 2015 | 22.33 | 22.98 | 22.20 | 22.54 | 158,547 | +0.19(+0.85%) |
Jan 22, 2015 | 21.68 | 22.89 | 21.44 | 22.35 | 190,315 | +0.73(+3.38%) |
Jan 21, 2015 | 22.33 | 22.33 | 21.08 | 21.62 | 194,833 | -0.75(-3.35%) |
Jan 20, 2015 | 22.94 | 22.94 | 22.25 | 22.37 | 108,285 | -0.58(-2.53%) |
Jan 16, 2015 | 22.44 | 23.00 | 22.34 | 22.95 | 127,715 | +0.43(+1.91%) |
Jan 15, 2015 | 23.47 | 23.47 | 22.40 | 22.52 | 130,213 | -1.01(-4.29%) |
Jan 14, 2015 | 23.05 | 23.79 | 23.00 | 23.53 | 77,153 | -0.01(-0.04%) |
Jan 13, 2015 | 24.01 | 24.42 | 23.00 | 23.54 | 138,334 | -0.27(-1.13%) |
Jan 12, 2015 | 23.52 | 24.25 | 23.20 | 23.81 | 114,770 | +0.35(+1.49%) |
Jan 09, 2015 | 23.50 | 24.02 | 22.96 | 23.46 | 103,837 | -0.10(-0.42%) |
Jan 08, 2015 | 23.63 | 24.28 | 23.46 | 23.56 | 156,843 | +0.12(+0.51%) |
Jan 07, 2015 | 23.23 | 23.99 | 23.15 | 23.44 | 150,034 | +0.37(+1.60%) |
Jan 06, 2015 | 23.60 | 23.78 | 22.51 | 23.07 | 123,856 | -0.54(-2.29%) |
Jan 05, 2015 | 23.45 | 24.49 | 23.12 | 23.61 | 221,354 | +0.05(+0.21%) |
Jan 02, 2015 | 24.42 | 24.70 | 23.27 | 23.56 | 111,044 | -0.71(-2.93%) |
Dec 31, 2014 | 23.70 | 24.27 | 24.27 | 24.27 | 129,600 | +0.55(+2.32%) |
Dec 30, 2014 | 24.28 | 24.72 | 23.67 | 23.72 | 99,142 | -0.57(-2.35%) |
Dec 29, 2014 | 23.99 | 24.80 | 23.52 | 24.29 | 162,954 | +0.22(+0.91%) |
Dec 26, 2014 | 24.22 | 24.42 | 24.00 | 24.07 | 120,085 | -0.17(-0.70%) |
Dec 24, 2014 | 24.70 | 24.24 | 24.24 | 24.24 | 79,600 | -0.32(-1.30%) |
Dec 23, 2014 | 24.91 | 25.06 | 24.44 | 24.56 | 161,486 | -0.19(-0.77%) |
Dec 22, 2014 | 24.61 | 25.07 | 24.50 | 24.75 | 155,453 | +0.13(+0.53%) |
Dec 19, 2014 | 25.20 | 25.25 | 24.48 | 24.62 | 293,708 | -0.50(-1.99%) |
Dec 18, 2014 | 27.08 | 27.12 | 25.08 | 25.12 | 307,554 | -1.60(-5.99%) |
Dec 17, 2014 | 25.72 | 26.73 | 25.72 | 26.72 | 129,188 | +1.00(+3.89%) |
Dec 16, 2014 | 25.62 | 26.21 | 25.36 | 25.72 | 224,087 | +0.12(+0.47%) |
Dec 15, 2014 | 25.51 | 25.89 | 25.29 | 25.60 | 206,455 | +0.07(+0.27%) |
Dec 12, 2014 | 25.53 | 25.97 | 25.13 | 25.53 | 143,828 | -0.29(-1.12%) |
Dec 11, 2014 | 26.14 | 27.28 | 25.59 | 25.82 | 177,051 | -0.21(-0.81%) |
Dec 10, 2014 | 26.82 | 27.03 | 25.99 | 26.03 | 174,779 | -1.02(-3.79%) |
Dec 09, 2014 | 25.64 | 27.10 | 25.14 | 27.05 | 288,164 | +1.09(+4.18%) |
Dec 08, 2014 | 25.45 | 26.42 | 25.39 | 25.97 | 260,669 | +0.32(+1.25%) |
Dec 05, 2014 | 26.25 | 26.25 | 25.47 | 25.65 | 154,426 | +0.37(+1.46%) |
Dec 04, 2014 | 26.19 | 26.20 | 25.08 | 25.28 | 175,451 | -0.91(-3.47%) |
Dec 03, 2014 | 25.15 | 26.50 | 25.15 | 26.19 | 333,431 | +1.24(+4.97%) |
Dec 02, 2014 | 24.33 | 25.10 | 24.17 | 24.95 | 163,367 | +0.78(+3.23%) |
Dec 01, 2014 | 24.66 | 24.66 | 23.81 | 24.17 | 169,817 | -0.69(-2.78%) |
Nov 28, 2014 | 25.17 | 25.55 | 24.80 | 24.86 | 91,410 | -0.35(-1.39%) |
Nov 26, 2014 | 25.09 | 25.21 | 25.21 | 25.21 | 143,900 | +0.20(+0.80%) |
Nov 25, 2014 | 25.46 | 25.50 | 24.79 | 25.01 | 144,095 | -0.41(-1.61%) |
Nov 24, 2014 | 24.97 | 25.74 | 24.63 | 25.42 | 238,993 | +0.45(+1.80%) |
Nov 21, 2014 | 25.01 | 25.66 | 24.70 | 24.97 | 241,467 | +0.20(+0.81%) |
Nov 20, 2014 | 22.95 | 24.89 | 22.62 | 24.77 | 331,473 | +1.62(+7.00%) |
Nov 19, 2014 | 23.88 | 23.88 | 22.66 | 23.15 | 308,018 | -0.67(-2.81%) |
Nov 18, 2014 | 23.85 | 24.15 | 23.67 | 23.82 | 160,972 | +0.01(+0.04%) |
Nov 17, 2014 | 24.32 | 24.46 | 23.65 | 23.81 | 212,093 | -0.51(-2.10%) |
Nov 14, 2014 | 24.10 | 24.41 | 24.00 | 24.32 | 273,186 | +0.13(+0.54%) |
Nov 13, 2014 | 24.66 | 24.84 | 23.88 | 24.19 | 182,710 | -0.37(-1.51%) |
Nov 12, 2014 | 24.19 | 24.66 | 24.11 | 24.56 | 169,701 | +0.26(+1.07%) |
Nov 11, 2014 | 24.10 | 24.41 | 24.08 | 24.30 | 158,850 | +0.10(+0.41%) |
Nov 10, 2014 | 24.17 | 24.28 | 23.82 | 24.20 | 133,897 | +0.00(+0.00%) |
Nov 07, 2014 | 23.80 | 24.35 | 23.42 | 24.20 | 237,474 | +0.46(+1.94%) |
Nov 06, 2014 | 23.37 | 24.36 | 23.21 | 23.74 | 270,870 | +0.37(+1.58%) |
Nov 05, 2014 | 23.88 | 24.54 | 23.12 | 23.37 | 462,157 | -0.55(-2.30%) |
Nov 04, 2014 | 23.45 | 24.00 | 23.38 | 23.92 | 202,607 | +0.33(+1.40%) |