Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.44 | 28.13 | 27.44 | 27.89 | 280,864 | +0.41(+1.51%) |
Oct 29, 2015 | 27.81 | 28.08 | 27.23 | 27.48 | 175,132 | -0.43(-1.55%) |
Oct 28, 2015 | 27.41 | 27.91 | 27.27 | 27.91 | 301,694 | +0.59(+2.17%) |
Oct 27, 2015 | 27.18 | 27.60 | 27.10 | 27.32 | 317,941 | +0.00(+0.00%) |
Oct 26, 2015 | 27.12 | 27.47 | 26.69 | 27.32 | 259,524 | +0.18(+0.65%) |
Oct 23, 2015 | 26.79 | 27.15 | 25.69 | 27.14 | 452,214 | +0.69(+2.61%) |
Oct 22, 2015 | 27.67 | 27.67 | 25.63 | 26.45 | 647,844 | -1.52(-5.43%) |
Oct 21, 2015 | 28.16 | 28.39 | 27.80 | 27.97 | 381,249 | -0.04(-0.14%) |
Oct 20, 2015 | 27.69 | 28.09 | 27.24 | 28.01 | 206,726 | +0.37(+1.36%) |
Oct 19, 2015 | 27.09 | 27.66 | 27.09 | 27.63 | 346,850 | +0.46(+1.71%) |
Oct 16, 2015 | 27.83 | 27.89 | 27.08 | 27.17 | 346,323 | -0.57(-2.06%) |
Oct 15, 2015 | 27.07 | 27.83 | 27.07 | 27.74 | 353,825 | +0.65(+2.40%) |
Oct 14, 2015 | 26.83 | 27.56 | 26.83 | 27.09 | 206,930 | +0.26(+0.96%) |
Oct 13, 2015 | 27.47 | 27.47 | 26.81 | 26.83 | 210,254 | -0.50(-1.84%) |
Oct 12, 2015 | 27.60 | 27.65 | 27.28 | 27.34 | 184,331 | -0.09(-0.32%) |
Oct 09, 2015 | 27.51 | 27.61 | 27.15 | 27.43 | 194,953 | -0.18(-0.64%) |
Oct 08, 2015 | 27.29 | 27.63 | 26.76 | 27.60 | 485,144 | +0.24(+0.86%) |
Oct 07, 2015 | 27.16 | 27.80 | 27.16 | 27.37 | 495,338 | +0.45(+1.69%) |
Oct 06, 2015 | 27.09 | 27.38 | 26.63 | 26.91 | 299,709 | -0.24(-0.87%) |
Oct 05, 2015 | 26.47 | 27.17 | 26.34 | 27.15 | 273,936 | +0.78(+2.95%) |
Oct 02, 2015 | 25.57 | 26.38 | 25.30 | 26.37 | 255,275 | +0.59(+2.30%) |
Oct 01, 2015 | 25.93 | 25.93 | 25.42 | 25.78 | 365,722 | -0.16(-0.61%) |
Sep 30, 2015 | 25.27 | 25.99 | 25.27 | 25.94 | 453,957 | +1.00(+3.99%) |
Sep 29, 2015 | 24.65 | 25.25 | 24.45 | 24.94 | 282,082 | +0.37(+1.53%) |
Sep 28, 2015 | 24.65 | 24.84 | 24.50 | 24.57 | 368,109 | -0.17(-0.68%) |
Sep 25, 2015 | 25.34 | 25.42 | 24.54 | 24.73 | 499,604 | -0.29(-1.14%) |
Sep 24, 2015 | 24.01 | 25.09 | 23.93 | 25.02 | 418,421 | +0.64(+2.63%) |
Sep 23, 2015 | 24.09 | 24.53 | 23.87 | 24.38 | 465,049 | +0.29(+1.19%) |
Sep 22, 2015 | 24.75 | 24.97 | 24.02 | 24.09 | 1,259,979 | -1.04(-4.12%) |
Sep 21, 2015 | 25.18 | 25.49 | 24.82 | 25.13 | 769,757 | +0.28(+1.11%) |
Sep 18, 2015 | 25.29 | 25.72 | 24.68 | 24.85 | 793,647 | -0.90(-3.49%) |
Sep 17, 2015 | 25.27 | 25.96 | 24.98 | 25.75 | 621,754 | +0.69(+2.75%) |
Sep 16, 2015 | 24.94 | 25.09 | 24.64 | 25.06 | 139,155 | +0.20(+0.79%) |
Sep 15, 2015 | 24.60 | 24.97 | 24.48 | 24.86 | 169,568 | +0.21(+0.84%) |
Sep 14, 2015 | 24.85 | 24.98 | 24.62 | 24.65 | 217,896 | -0.19(-0.75%) |
Sep 11, 2015 | 24.36 | 24.87 | 24.30 | 24.84 | 180,640 | +0.36(+1.49%) |
Sep 10, 2015 | 24.52 | 24.71 | 24.23 | 24.48 | 185,461 | -0.05(-0.20%) |
Sep 09, 2015 | 24.46 | 24.91 | 24.23 | 24.53 | 344,126 | +0.17(+0.69%) |
Sep 08, 2015 | 23.99 | 24.49 | 23.81 | 24.36 | 332,140 | +0.88(+3.74%) |
Sep 04, 2015 | 23.72 | 23.48 | 23.48 | 23.48 | 151,898 | -0.60(-2.50%) |
Sep 03, 2015 | 24.09 | 24.43 | 24.02 | 24.08 | 164,756 | +0.14(+0.58%) |
Sep 02, 2015 | 23.59 | 23.96 | 23.23 | 23.94 | 181,856 | +0.75(+3.23%) |
Sep 01, 2015 | 23.47 | 24.06 | 23.17 | 23.20 | 237,274 | -0.74(-3.09%) |
Aug 31, 2015 | 23.97 | 24.26 | 23.67 | 23.93 | 198,399 | -0.15(-0.61%) |
Aug 28, 2015 | 24.10 | 24.59 | 23.93 | 24.08 | 240,934 | -0.17(-0.69%) |
Aug 27, 2015 | 24.10 | 24.51 | 23.79 | 24.25 | 223,521 | +0.47(+1.99%) |
Aug 26, 2015 | 23.76 | 23.86 | 23.05 | 23.78 | 190,360 | +0.59(+2.55%) |
Aug 25, 2015 | 23.94 | 24.10 | 23.17 | 23.19 | 225,496 | +0.04(+0.17%) |
Aug 24, 2015 | 23.28 | 24.13 | 20.83 | 23.15 | 415,429 | -1.56(-6.33%) |
Aug 21, 2015 | 24.48 | 25.21 | 24.47 | 24.71 | 254,506 | -0.20(-0.81%) |
Aug 20, 2015 | 24.95 | 25.37 | 24.77 | 24.91 | 276,321 | -0.45(-1.79%) |
Aug 19, 2015 | 25.62 | 25.65 | 25.15 | 25.36 | 200,918 | -0.39(-1.53%) |
Aug 18, 2015 | 26.23 | 26.48 | 25.72 | 25.76 | 182,577 | -0.44(-1.69%) |
Aug 17, 2015 | 26.04 | 26.26 | 25.63 | 26.20 | 285,670 | -0.07(-0.26%) |
Aug 14, 2015 | 26.30 | 26.36 | 25.80 | 26.27 | 110,501 | -0.13(-0.49%) |
Aug 13, 2015 | 26.63 | 26.75 | 26.23 | 26.40 | 156,359 | -0.17(-0.63%) |
Aug 12, 2015 | 26.14 | 26.58 | 25.47 | 26.57 | 233,985 | +0.28(+1.05%) |
Aug 11, 2015 | 26.73 | 27.07 | 26.20 | 26.29 | 269,487 | -0.82(-3.02%) |
Aug 10, 2015 | 26.66 | 27.32 | 26.45 | 27.11 | 326,152 | +0.45(+1.70%) |
Aug 07, 2015 | 26.49 | 26.68 | 26.16 | 26.66 | 196,609 | +0.04(+0.15%) |
Aug 06, 2015 | 27.29 | 27.56 | 26.23 | 26.62 | 300,062 | -0.57(-2.10%) |
Aug 05, 2015 | 25.48 | 28.08 | 25.48 | 27.19 | 600,428 | +2.58(+10.50%) |
Aug 04, 2015 | 25.11 | 26.08 | 24.01 | 24.61 | 492,941 | -0.75(-2.96%) |
Aug 03, 2015 | 25.79 | 26.08 | 25.30 | 25.35 | 296,890 | -0.47(-1.83%) |
Jul 31, 2015 | 26.13 | 26.17 | 25.71 | 25.83 | 202,674 | -0.21(-0.80%) |
Jul 30, 2015 | 25.56 | 26.22 | 25.56 | 26.04 | 187,692 | +0.30(+1.15%) |
Jul 29, 2015 | 25.62 | 25.88 | 25.23 | 25.74 | 165,961 | +0.17(+0.66%) |
Jul 28, 2015 | 25.74 | 25.84 | 25.04 | 25.57 | 229,075 | -0.11(-0.42%) |
Jul 27, 2015 | 25.53 | 25.87 | 25.36 | 25.68 | 222,086 | -0.05(-0.19%) |
Jul 24, 2015 | 26.27 | 26.55 | 25.60 | 25.73 | 123,447 | -0.61(-2.32%) |
Jul 23, 2015 | 26.31 | 26.77 | 26.03 | 26.34 | 455,313 | +0.18(+0.68%) |
Jul 22, 2015 | 25.94 | 26.20 | 25.56 | 26.16 | 156,523 | +0.06(+0.23%) |
Jul 21, 2015 | 25.65 | 26.23 | 25.65 | 26.10 | 212,003 | +0.35(+1.38%) |
Jul 20, 2015 | 25.94 | 26.05 | 25.64 | 25.75 | 149,551 | -0.15(-0.57%) |
Jul 17, 2015 | 26.06 | 26.06 | 25.46 | 25.90 | 192,652 | -0.10(-0.38%) |
Jul 16, 2015 | 26.93 | 26.93 | 25.49 | 26.00 | 450,687 | -0.82(-3.05%) |
Jul 15, 2015 | 27.21 | 27.21 | 26.74 | 26.81 | 147,539 | -0.49(-1.81%) |
Jul 14, 2015 | 27.07 | 27.45 | 27.00 | 27.31 | 151,888 | +0.33(+1.21%) |
Jul 13, 2015 | 26.72 | 27.16 | 26.66 | 26.98 | 171,617 | +0.44(+1.67%) |
Jul 10, 2015 | 26.66 | 26.78 | 26.26 | 26.54 | 213,663 | +0.33(+1.24%) |
Jul 09, 2015 | 26.62 | 26.84 | 26.11 | 26.21 | 259,072 | -0.01(-0.04%) |
Jul 08, 2015 | 26.42 | 26.65 | 26.04 | 26.22 | 242,982 | -0.47(-1.77%) |
Jul 07, 2015 | 26.73 | 26.81 | 26.01 | 26.70 | 381,665 | -0.10(-0.37%) |
Jul 06, 2015 | 27.10 | 27.57 | 26.51 | 26.79 | 296,029 | -0.55(-2.02%) |
Jul 02, 2015 | 27.31 | 27.35 | 27.35 | 27.35 | 165,283 | +0.12(+0.43%) |
Jul 01, 2015 | 27.54 | 28.20 | 27.21 | 27.23 | 395,689 | +0.12(+0.44%) |
Jun 30, 2015 | 27.44 | 27.47 | 26.53 | 27.11 | 627,371 | +0.08(+0.29%) |
Jun 29, 2015 | 28.04 | 28.14 | 26.97 | 27.03 | 300,058 | -1.13(-4.03%) |
Jun 26, 2015 | 28.57 | 28.67 | 27.84 | 28.17 | 811,775 | -0.43(-1.52%) |
Jun 25, 2015 | 28.47 | 28.65 | 28.32 | 28.60 | 217,002 | +0.17(+0.59%) |
Jun 24, 2015 | 28.45 | 28.67 | 28.17 | 28.43 | 193,119 | -0.05(-0.17%) |
Jun 23, 2015 | 28.92 | 28.92 | 28.22 | 28.48 | 251,771 | -0.42(-1.47%) |
Jun 22, 2015 | 28.87 | 28.94 | 28.56 | 28.91 | 135,088 | +0.28(+0.96%) |
Jun 19, 2015 | 28.70 | 28.70 | 28.26 | 28.63 | 279,806 | +0.03(+0.10%) |
Jun 18, 2015 | 28.47 | 28.72 | 28.27 | 28.60 | 186,991 | +0.18(+0.62%) |
Jun 17, 2015 | 28.75 | 28.92 | 28.42 | 28.42 | 255,121 | -0.32(-1.10%) |
Jun 16, 2015 | 28.41 | 28.76 | 28.24 | 28.74 | 222,638 | +0.26(+0.90%) |
Jun 15, 2015 | 28.31 | 28.61 | 27.63 | 28.48 | 256,419 | -0.15(-0.52%) |
Jun 12, 2015 | 28.78 | 28.92 | 28.53 | 28.63 | 167,881 | -0.31(-1.06%) |
Jun 11, 2015 | 29.05 | 29.08 | 28.65 | 28.93 | 152,115 | -0.01(-0.03%) |
Jun 10, 2015 | 28.29 | 29.04 | 27.96 | 28.94 | 221,255 | +0.84(+2.98%) |
Jun 09, 2015 | 28.60 | 28.81 | 28.01 | 28.11 | 269,687 | -0.49(-1.72%) |
Jun 08, 2015 | 29.06 | 29.09 | 28.57 | 28.60 | 217,588 | -0.38(-1.33%) |
Jun 05, 2015 | 28.41 | 29.03 | 28.12 | 28.98 | 221,116 | +0.55(+1.94%) |
Jun 04, 2015 | 28.66 | 28.94 | 28.24 | 28.43 | 388,082 | -0.41(-1.44%) |
Jun 03, 2015 | 28.80 | 29.00 | 28.50 | 28.85 | 182,870 | +0.08(+0.27%) |
Jun 02, 2015 | 28.62 | 28.84 | 28.29 | 28.77 | 413,589 | -0.01(-0.03%) |
Jun 01, 2015 | 28.28 | 29.05 | 27.89 | 28.78 | 324,981 | +0.65(+2.31%) |
May 29, 2015 | 28.24 | 28.38 | 27.80 | 28.13 | 226,343 | -0.17(-0.59%) |
May 28, 2015 | 28.42 | 28.59 | 27.97 | 28.29 | 163,379 | -0.13(-0.45%) |
May 27, 2015 | 28.01 | 28.47 | 27.85 | 28.42 | 296,726 | +0.49(+1.77%) |
May 26, 2015 | 28.20 | 28.30 | 27.57 | 27.93 | 289,325 | -0.32(-1.12%) |
May 22, 2015 | 28.20 | 28.24 | 28.24 | 28.24 | 193,979 | -0.13(-0.45%) |
May 21, 2015 | 28.37 | 28.42 | 27.56 | 28.37 | 258,792 | +0.05(+0.17%) |
May 20, 2015 | 28.09 | 28.65 | 27.60 | 28.32 | 393,613 | +0.60(+2.17%) |
May 19, 2015 | 28.11 | 28.11 | 27.56 | 27.72 | 295,776 | -0.22(-0.78%) |
May 18, 2015 | 27.47 | 28.03 | 27.11 | 27.94 | 326,482 | +0.47(+1.72%) |
May 15, 2015 | 26.43 | 27.47 | 26.43 | 27.47 | 389,525 | +0.87(+3.26%) |
May 14, 2015 | 26.28 | 26.62 | 26.20 | 26.60 | 265,113 | +0.44(+1.70%) |
May 13, 2015 | 25.18 | 26.71 | 24.87 | 26.15 | 552,789 | +1.08(+4.33%) |
May 12, 2015 | 24.95 | 25.34 | 24.71 | 25.07 | 220,725 | -0.12(-0.47%) |
May 11, 2015 | 24.93 | 25.60 | 24.93 | 25.19 | 204,755 | +0.29(+1.15%) |
May 08, 2015 | 25.01 | 25.22 | 24.86 | 24.90 | 203,800 | +0.29(+1.16%) |
May 07, 2015 | 23.93 | 24.66 | 23.93 | 24.62 | 195,779 | +0.64(+2.67%) |
May 06, 2015 | 24.24 | 24.50 | 23.69 | 23.97 | 233,652 | -0.26(-1.06%) |
May 05, 2015 | 24.73 | 25.48 | 23.34 | 24.23 | 535,060 | -0.32(-1.29%) |
May 04, 2015 | 25.24 | 25.30 | 24.45 | 24.55 | 311,978 | -0.57(-2.28%) |
May 01, 2015 | 24.26 | 25.22 | 24.26 | 25.12 | 248,546 | +1.00(+4.13%) |
Apr 30, 2015 | 24.47 | 24.63 | 23.80 | 24.12 | 301,714 | -0.51(-2.08%) |
Apr 29, 2015 | 25.05 | 25.22 | 24.62 | 24.63 | 125,613 | -0.63(-2.50%) |
Apr 28, 2015 | 24.71 | 25.41 | 24.60 | 25.27 | 206,874 | +0.51(+2.07%) |
Apr 27, 2015 | 24.81 | 25.43 | 24.68 | 24.75 | 264,957 | -0.08(-0.32%) |
Apr 24, 2015 | 25.22 | 25.22 | 24.64 | 24.83 | 133,621 | -0.45(-1.79%) |
Apr 23, 2015 | 25.19 | 25.36 | 24.90 | 25.29 | 182,275 | -0.05(-0.19%) |
Apr 22, 2015 | 25.16 | 25.51 | 24.76 | 25.34 | 158,334 | +0.25(+0.98%) |
Apr 21, 2015 | 24.90 | 25.27 | 24.89 | 25.09 | 230,409 | +0.33(+1.31%) |
Apr 20, 2015 | 24.42 | 25.28 | 24.42 | 24.76 | 331,311 | +0.59(+2.45%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.08 | 24.17 | 278,639 | -0.77(-3.10%) |
Apr 16, 2015 | 25.44 | 25.52 | 24.90 | 24.95 | 222,086 | -0.65(-2.52%) |
Apr 15, 2015 | 25.43 | 25.83 | 25.31 | 25.59 | 233,143 | +0.26(+1.01%) |
Apr 14, 2015 | 25.99 | 25.99 | 25.23 | 25.34 | 183,308 | -0.54(-2.10%) |
Apr 13, 2015 | 25.64 | 26.15 | 25.64 | 25.88 | 159,931 | +0.17(+0.65%) |
Apr 10, 2015 | 25.80 | 25.85 | 25.51 | 25.71 | 241,310 | +0.10(+0.38%) |
Apr 09, 2015 | 25.16 | 25.70 | 25.16 | 25.61 | 244,999 | +0.50(+2.00%) |
Apr 08, 2015 | 25.11 | 25.33 | 24.97 | 25.11 | 338,174 | -0.03(-0.12%) |
Apr 07, 2015 | 25.47 | 25.77 | 25.10 | 25.14 | 274,003 | -0.34(-1.32%) |
Apr 06, 2015 | 25.09 | 25.61 | 25.04 | 25.47 | 212,849 | +0.13(+0.51%) |
Apr 02, 2015 | 25.38 | 25.34 | 25.34 | 25.34 | 261,208 | -0.03(-0.12%) |
Apr 01, 2015 | 25.20 | 25.50 | 24.77 | 25.37 | 229,204 | +0.07(+0.27%) |
Mar 31, 2015 | 25.40 | 25.55 | 25.06 | 25.31 | 187,001 | -0.32(-1.23%) |
Mar 30, 2015 | 25.38 | 25.70 | 25.05 | 25.62 | 212,157 | +0.36(+1.44%) |
Mar 27, 2015 | 25.15 | 25.37 | 24.70 | 25.26 | 275,397 | +0.10(+0.39%) |
Mar 26, 2015 | 25.29 | 25.29 | 24.64 | 25.16 | 427,798 | -0.42(-1.66%) |
Mar 25, 2015 | 26.38 | 26.38 | 25.39 | 25.58 | 573,763 | -0.76(-2.88%) |
Mar 24, 2015 | 26.37 | 26.45 | 26.19 | 26.34 | 337,261 | -0.01(-0.04%) |
Mar 23, 2015 | 26.05 | 26.46 | 25.90 | 26.35 | 292,973 | +0.19(+0.72%) |
Mar 20, 2015 | 26.15 | 26.29 | 25.33 | 26.16 | 800,345 | +0.45(+1.76%) |
Mar 19, 2015 | 25.04 | 25.71 | 24.97 | 25.71 | 370,214 | +0.51(+2.04%) |
Mar 18, 2015 | 24.90 | 25.27 | 24.75 | 25.20 | 372,227 | +0.16(+0.63%) |
Mar 17, 2015 | 25.22 | 25.39 | 24.99 | 25.04 | 338,947 | -0.18(-0.70%) |
Mar 16, 2015 | 25.01 | 25.27 | 24.96 | 25.22 | 258,760 | +0.31(+1.23%) |
Mar 13, 2015 | 24.97 | 25.25 | 24.42 | 24.91 | 231,104 | -0.15(-0.59%) |
Mar 12, 2015 | 24.85 | 25.10 | 24.64 | 25.06 | 256,724 | +0.27(+1.07%) |
Mar 11, 2015 | 24.65 | 24.89 | 24.56 | 24.79 | 299,774 | +0.27(+1.09%) |
Mar 10, 2015 | 24.95 | 25.24 | 24.46 | 24.53 | 437,164 | -0.72(-2.85%) |
Mar 09, 2015 | 25.37 | 25.67 | 25.15 | 25.25 | 382,328 | -0.02(-0.08%) |
Mar 06, 2015 | 25.85 | 25.99 | 25.24 | 25.27 | 378,095 | -0.77(-2.95%) |
Mar 05, 2015 | 26.21 | 26.33 | 25.92 | 26.04 | 205,585 | -0.23(-0.86%) |
Mar 04, 2015 | 26.16 | 26.43 | 25.75 | 26.26 | 368,737 | -0.08(-0.30%) |
Mar 03, 2015 | 26.78 | 27.14 | 26.16 | 26.34 | 710,205 | -0.63(-2.34%) |
Mar 02, 2015 | 26.14 | 27.04 | 25.97 | 26.97 | 355,296 | +0.72(+2.74%) |
Feb 27, 2015 | 26.05 | 26.41 | 25.96 | 26.25 | 462,309 | +0.21(+0.80%) |
Feb 26, 2015 | 26.09 | 26.42 | 25.88 | 26.05 | 363,494 | -0.11(-0.41%) |
Feb 25, 2015 | 25.94 | 26.63 | 25.94 | 26.15 | 421,419 | +0.27(+1.03%) |
Feb 24, 2015 | 26.04 | 26.32 | 25.58 | 25.89 | 551,134 | -0.11(-0.42%) |
Feb 23, 2015 | 26.04 | 26.13 | 25.71 | 26.00 | 239,497 | -0.17(-0.64%) |
Feb 20, 2015 | 26.12 | 26.24 | 25.67 | 26.16 | 305,241 | +0.03(+0.11%) |
Feb 19, 2015 | 26.06 | 26.31 | 26.00 | 26.13 | 160,982 | +0.12(+0.45%) |
Feb 18, 2015 | 26.16 | 26.25 | 25.62 | 26.02 | 382,245 | -0.24(-0.90%) |
Feb 17, 2015 | 26.18 | 26.53 | 26.05 | 26.25 | 284,638 | -0.06(-0.22%) |
Feb 13, 2015 | 26.63 | 26.31 | 26.31 | 26.31 | 239,610 | -0.32(-1.19%) |
Feb 12, 2015 | 26.60 | 26.63 | 26.14 | 26.63 | 236,818 | +0.17(+0.63%) |
Feb 11, 2015 | 26.40 | 26.89 | 26.26 | 26.46 | 504,187 | -0.04(-0.15%) |
Feb 10, 2015 | 27.12 | 27.52 | 25.86 | 26.50 | 528,653 | -0.36(-1.32%) |
Feb 09, 2015 | 26.64 | 27.08 | 26.13 | 26.85 | 542,465 | +0.00(+0.00%) |
Feb 06, 2015 | 26.48 | 27.79 | 26.05 | 26.85 | 1,184,852 | +0.90(+3.46%) |
Feb 05, 2015 | 25.43 | 26.06 | 25.32 | 25.96 | 304,919 | +0.65(+2.57%) |
Feb 04, 2015 | 25.23 | 25.99 | 25.15 | 25.31 | 656,219 | +0.24(+0.94%) |
Feb 03, 2015 | 24.85 | 26.01 | 24.39 | 25.07 | 1,758,835 | +0.93(+3.84%) |
Feb 02, 2015 | 23.83 | 24.15 | 23.32 | 24.14 | 282,740 | +0.47(+2.00%) |
Jan 30, 2015 | 24.15 | 24.41 | 23.52 | 23.67 | 428,838 | -0.77(-3.15%) |
Jan 29, 2015 | 24.07 | 24.48 | 23.92 | 24.44 | 461,134 | +0.34(+1.39%) |
Jan 28, 2015 | 24.51 | 24.63 | 23.75 | 24.10 | 285,833 | -0.23(-0.93%) |
Jan 27, 2015 | 24.34 | 24.68 | 23.80 | 24.33 | 213,194 | -0.37(-1.52%) |
Jan 26, 2015 | 24.57 | 24.84 | 24.15 | 24.70 | 257,979 | -0.02(-0.08%) |
Jan 23, 2015 | 24.52 | 24.83 | 24.41 | 24.72 | 195,094 | +0.13(+0.52%) |
Jan 22, 2015 | 24.35 | 24.64 | 23.80 | 24.60 | 285,756 | +0.48(+2.00%) |
Jan 21, 2015 | 24.22 | 24.60 | 23.97 | 24.11 | 356,911 | -0.23(-0.93%) |
Jan 20, 2015 | 24.19 | 24.60 | 23.83 | 24.34 | 283,526 | +0.27(+1.11%) |
Jan 16, 2015 | 22.93 | 24.23 | 22.76 | 24.07 | 929,103 | +1.07(+4.67%) |
Jan 15, 2015 | 23.20 | 23.40 | 22.73 | 23.00 | 326,796 | -0.21(-0.89%) |
Jan 14, 2015 | 22.87 | 23.42 | 22.81 | 23.20 | 187,180 | -0.03(-0.13%) |
Jan 13, 2015 | 23.80 | 23.88 | 22.98 | 23.23 | 393,414 | -0.41(-1.75%) |
Jan 12, 2015 | 23.53 | 23.72 | 22.76 | 23.65 | 347,795 | +0.18(+0.76%) |
Jan 09, 2015 | 23.66 | 24.75 | 23.05 | 23.47 | 601,502 | +1.00(+4.43%) |
Jan 08, 2015 | 22.24 | 22.67 | 21.78 | 22.48 | 532,637 | +0.49(+2.24%) |
Jan 07, 2015 | 22.24 | 22.45 | 21.67 | 21.98 | 373,261 | -0.16(-0.71%) |
Jan 06, 2015 | 23.09 | 23.09 | 21.56 | 22.14 | 625,198 | -0.98(-4.22%) |
Jan 05, 2015 | 23.79 | 23.88 | 22.70 | 23.12 | 417,481 | -0.76(-3.20%) |
Jan 02, 2015 | 23.50 | 23.97 | 22.99 | 23.88 | 396,925 | +0.51(+2.17%) |
Dec 31, 2014 | 23.68 | 23.37 | 23.37 | 23.37 | 254,516 | -0.25(-1.04%) |
Dec 30, 2014 | 23.57 | 23.68 | 23.30 | 23.62 | 244,801 | -0.12(-0.50%) |
Dec 29, 2014 | 23.86 | 23.89 | 23.35 | 23.74 | 272,674 | -0.12(-0.50%) |
Dec 26, 2014 | 23.85 | 24.04 | 23.60 | 23.86 | 171,964 | +0.01(+0.04%) |
Dec 24, 2014 | 23.94 | 23.85 | 23.85 | 23.85 | 192,357 | -0.01(-0.04%) |
Dec 23, 2014 | 23.87 | 24.27 | 23.23 | 23.86 | 521,112 | +1.28(+5.68%) |
Dec 22, 2014 | 22.39 | 22.75 | 22.07 | 22.57 | 219,807 | +0.19(+0.84%) |
Dec 19, 2014 | 22.56 | 22.69 | 22.29 | 22.39 | 998,873 | -0.17(-0.74%) |
Dec 18, 2014 | 22.34 | 22.63 | 22.08 | 22.55 | 283,244 | +0.38(+1.73%) |
Dec 17, 2014 | 21.83 | 22.17 | 21.43 | 22.17 | 277,390 | +0.30(+1.35%) |
Dec 16, 2014 | 21.76 | 22.40 | 21.70 | 21.87 | 286,365 | -0.03(-0.14%) |
Dec 15, 2014 | 22.22 | 22.66 | 21.84 | 21.90 | 275,341 | -0.26(-1.16%) |
Dec 12, 2014 | 21.83 | 22.28 | 21.56 | 22.16 | 377,431 | -0.05(-0.22%) |
Dec 11, 2014 | 21.76 | 22.61 | 21.71 | 22.21 | 276,830 | +0.73(+3.40%) |
Dec 10, 2014 | 22.23 | 22.51 | 21.46 | 21.48 | 188,520 | -0.91(-4.05%) |
Dec 09, 2014 | 21.62 | 22.49 | 21.36 | 22.39 | 333,497 | +0.38(+1.75%) |
Dec 08, 2014 | 22.25 | 22.75 | 21.73 | 22.00 | 458,235 | -0.29(-1.28%) |
Dec 05, 2014 | 21.76 | 22.32 | 21.67 | 22.29 | 231,723 | +0.54(+2.49%) |
Dec 04, 2014 | 21.61 | 21.83 | 21.55 | 21.75 | 363,678 | +0.05(+0.23%) |
Dec 03, 2014 | 21.30 | 21.94 | 21.18 | 21.70 | 381,440 | +0.39(+1.85%) |
Dec 02, 2014 | 19.71 | 21.34 | 19.51 | 21.30 | 714,715 | +1.59(+8.05%) |
Dec 01, 2014 | 20.03 | 20.33 | 19.55 | 19.71 | 443,472 | -0.43(-2.15%) |
Nov 28, 2014 | 20.68 | 20.68 | 20.11 | 20.15 | 183,597 | -0.56(-2.71%) |
Nov 26, 2014 | 20.23 | 20.71 | 20.71 | 20.71 | 344,763 | +0.53(+2.64%) |
Nov 25, 2014 | 20.35 | 20.59 | 20.15 | 20.18 | 131,370 | -0.14(-0.68%) |
Nov 24, 2014 | 19.85 | 20.35 | 19.72 | 20.32 | 269,599 | +0.50(+2.54%) |
Nov 21, 2014 | 20.09 | 20.28 | 19.80 | 19.81 | 398,506 | +0.09(+0.45%) |
Nov 20, 2014 | 18.78 | 19.73 | 18.78 | 19.72 | 374,775 | +0.53(+2.77%) |
Nov 19, 2014 | 20.07 | 20.07 | 18.91 | 19.19 | 985,667 | -1.06(-5.21%) |
Nov 18, 2014 | 20.07 | 20.43 | 19.90 | 20.25 | 254,121 | +0.31(+1.53%) |
Nov 17, 2014 | 20.26 | 20.28 | 19.90 | 19.94 | 232,477 | -0.41(-2.03%) |
Nov 14, 2014 | 20.23 | 20.54 | 19.97 | 20.35 | 251,203 | +0.11(+0.54%) |
Nov 13, 2014 | 20.36 | 20.59 | 20.17 | 20.25 | 279,516 | -0.16(-0.77%) |
Nov 12, 2014 | 20.26 | 20.51 | 20.22 | 20.40 | 236,633 | +0.04(+0.19%) |
Nov 11, 2014 | 20.43 | 20.73 | 20.24 | 20.36 | 436,565 | -0.14(-0.67%) |
Nov 10, 2014 | 20.13 | 20.60 | 19.94 | 20.50 | 418,743 | +0.37(+1.86%) |
Nov 07, 2014 | 20.08 | 20.42 | 19.85 | 20.13 | 416,358 | -0.01(-0.05%) |
Nov 06, 2014 | 20.61 | 20.85 | 20.09 | 20.14 | 393,135 | -0.53(-2.58%) |
Nov 05, 2014 | 20.39 | 20.76 | 19.95 | 20.67 | 559,420 | +0.42(+2.09%) |
Nov 04, 2014 | 20.68 | 21.03 | 20.02 | 20.25 | 972,857 | +0.53(+2.70%) |