Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.44 | 21.56 | 20.95 | 21.16 | 475,003 | -0.23(-1.06%) |
Oct 29, 2015 | 21.34 | 21.75 | 21.33 | 21.39 | 446,902 | -0.11(-0.49%) |
Oct 28, 2015 | 21.38 | 21.82 | 21.08 | 21.49 | 959,523 | +0.27(+1.27%) |
Oct 27, 2015 | 22.18 | 22.31 | 21.20 | 21.22 | 652,764 | -1.00(-4.49%) |
Oct 26, 2015 | 23.19 | 23.40 | 22.01 | 22.22 | 614,854 | -1.02(-4.38%) |
Oct 23, 2015 | 22.95 | 23.44 | 22.59 | 23.24 | 842,713 | +0.59(+2.62%) |
Oct 22, 2015 | 21.00 | 22.73 | 20.62 | 22.64 | 1,495,119 | +3.29(+17.03%) |
Oct 21, 2015 | 19.39 | 19.73 | 19.14 | 19.35 | 494,253 | +0.06(+0.33%) |
Oct 20, 2015 | 19.96 | 19.96 | 18.91 | 19.29 | 588,939 | -0.69(-3.43%) |
Oct 19, 2015 | 19.80 | 20.15 | 19.65 | 19.97 | 374,265 | +0.12(+0.61%) |
Oct 16, 2015 | 20.01 | 20.05 | 19.03 | 19.85 | 640,137 | -0.16(-0.81%) |
Oct 15, 2015 | 19.69 | 20.11 | 19.52 | 20.01 | 489,483 | +0.43(+2.20%) |
Oct 14, 2015 | 19.67 | 19.93 | 19.54 | 19.58 | 255,495 | -0.08(-0.40%) |
Oct 13, 2015 | 19.67 | 20.14 | 19.60 | 19.66 | 310,983 | -0.10(-0.50%) |
Oct 12, 2015 | 20.33 | 20.42 | 19.42 | 19.76 | 338,064 | -0.59(-2.88%) |
Oct 09, 2015 | 20.02 | 20.57 | 19.92 | 20.35 | 703,515 | +0.31(+1.55%) |
Oct 08, 2015 | 19.48 | 20.18 | 19.36 | 20.04 | 458,254 | +0.53(+2.72%) |
Oct 07, 2015 | 18.81 | 19.52 | 18.76 | 19.51 | 665,387 | +0.83(+4.43%) |
Oct 06, 2015 | 18.17 | 18.82 | 17.95 | 18.68 | 510,128 | +0.58(+3.20%) |
Oct 05, 2015 | 18.18 | 18.37 | 18.06 | 18.10 | 535,214 | +0.00(+0.00%) |
Oct 02, 2015 | 17.58 | 18.10 | 17.25 | 18.10 | 417,522 | +0.40(+2.24%) |
Oct 01, 2015 | 17.86 | 18.06 | 17.57 | 17.70 | 448,735 | -0.13(-0.71%) |
Sep 30, 2015 | 17.83 | 18.13 | 17.62 | 17.83 | 658,957 | +0.09(+0.52%) |
Sep 29, 2015 | 18.08 | 18.20 | 17.66 | 17.74 | 643,236 | -0.39(-2.14%) |
Sep 28, 2015 | 18.79 | 18.80 | 18.11 | 18.13 | 419,520 | -0.68(-3.61%) |
Sep 25, 2015 | 19.10 | 19.12 | 18.64 | 18.81 | 477,670 | -0.14(-0.75%) |
Sep 24, 2015 | 18.88 | 18.97 | 18.68 | 18.95 | 579,384 | -0.13(-0.67%) |
Sep 23, 2015 | 19.47 | 19.61 | 19.02 | 19.07 | 424,710 | -0.42(-2.14%) |
Sep 22, 2015 | 20.06 | 20.26 | 19.45 | 19.49 | 749,858 | -0.83(-4.10%) |
Sep 21, 2015 | 20.82 | 21.07 | 20.25 | 20.33 | 604,055 | -0.27(-1.30%) |
Sep 18, 2015 | 21.20 | 21.30 | 20.46 | 20.59 | 761,068 | -0.92(-4.27%) |
Sep 17, 2015 | 21.79 | 21.99 | 21.43 | 21.51 | 433,617 | -0.38(-1.74%) |
Sep 16, 2015 | 21.83 | 21.96 | 21.63 | 21.89 | 251,438 | +0.01(+0.03%) |
Sep 15, 2015 | 21.85 | 22.02 | 21.58 | 21.89 | 565,328 | +0.04(+0.16%) |
Sep 14, 2015 | 21.92 | 22.09 | 21.74 | 21.85 | 436,804 | -0.13(-0.61%) |
Sep 11, 2015 | 21.91 | 22.14 | 21.53 | 21.99 | 542,759 | -0.01(-0.03%) |
Sep 10, 2015 | 22.13 | 22.49 | 21.86 | 21.99 | 535,788 | -0.25(-1.14%) |
Sep 09, 2015 | 22.86 | 22.97 | 22.21 | 22.25 | 274,247 | -0.48(-2.12%) |
Sep 08, 2015 | 22.69 | 23.17 | 22.52 | 22.73 | 361,851 | +0.31(+1.39%) |
Sep 04, 2015 | 22.12 | 22.42 | 22.42 | 22.42 | 355,039 | -0.04(-0.16%) |
Sep 03, 2015 | 22.44 | 22.82 | 22.33 | 22.45 | 372,658 | +0.04(+0.19%) |
Sep 02, 2015 | 22.51 | 22.51 | 22.06 | 22.41 | 467,306 | +0.26(+1.18%) |
Sep 01, 2015 | 22.45 | 22.62 | 21.93 | 22.15 | 573,981 | -0.79(-3.45%) |
Aug 31, 2015 | 22.53 | 23.07 | 22.47 | 22.94 | 485,790 | +0.27(+1.19%) |
Aug 28, 2015 | 22.17 | 22.87 | 21.97 | 22.67 | 532,245 | +0.51(+2.30%) |
Aug 27, 2015 | 22.37 | 22.88 | 21.55 | 22.16 | 979,231 | +0.05(+0.22%) |
Aug 26, 2015 | 21.82 | 22.21 | 21.44 | 22.11 | 807,597 | +0.76(+3.54%) |
Aug 25, 2015 | 22.40 | 22.40 | 21.32 | 21.36 | 540,276 | -0.42(-1.92%) |
Aug 24, 2015 | 20.81 | 22.59 | 19.97 | 21.77 | 1,044,381 | -0.60(-2.69%) |
Aug 21, 2015 | 22.21 | 22.63 | 21.82 | 22.38 | 644,333 | -0.20(-0.88%) |
Aug 20, 2015 | 22.91 | 23.07 | 22.54 | 22.57 | 542,217 | -0.43(-1.87%) |
Aug 19, 2015 | 22.62 | 23.08 | 22.45 | 23.00 | 495,514 | +0.14(+0.62%) |
Aug 18, 2015 | 22.52 | 23.10 | 22.39 | 22.86 | 611,843 | +0.35(+1.54%) |
Aug 17, 2015 | 22.09 | 22.54 | 21.76 | 22.52 | 466,480 | +0.24(+1.08%) |
Aug 14, 2015 | 21.64 | 22.44 | 21.63 | 22.28 | 538,081 | +0.71(+3.28%) |
Aug 13, 2015 | 22.19 | 22.20 | 21.51 | 21.57 | 767,320 | -0.59(-2.68%) |
Aug 12, 2015 | 22.21 | 22.41 | 21.86 | 22.16 | 853,694 | -0.37(-1.63%) |
Aug 11, 2015 | 22.47 | 22.63 | 22.37 | 22.53 | 380,272 | -0.16(-0.69%) |
Aug 10, 2015 | 22.46 | 22.78 | 22.33 | 22.69 | 415,509 | +0.45(+2.04%) |
Aug 07, 2015 | 22.01 | 22.62 | 22.01 | 22.23 | 616,154 | +0.23(+1.03%) |
Aug 06, 2015 | 22.76 | 22.76 | 21.86 | 22.01 | 651,384 | -0.71(-3.11%) |
Aug 05, 2015 | 23.35 | 23.67 | 22.69 | 22.71 | 428,590 | -0.42(-1.83%) |
Aug 04, 2015 | 22.95 | 23.45 | 22.86 | 23.14 | 342,144 | +0.23(+1.02%) |
Aug 03, 2015 | 23.45 | 23.45 | 22.62 | 22.91 | 477,506 | -0.55(-2.35%) |
Jul 31, 2015 | 23.46 | 24.05 | 23.26 | 23.46 | 558,054 | +0.11(+0.45%) |
Jul 30, 2015 | 22.72 | 23.44 | 22.72 | 23.35 | 479,604 | +0.46(+2.01%) |
Jul 29, 2015 | 22.96 | 23.05 | 22.62 | 22.89 | 453,652 | +0.07(+0.31%) |
Jul 28, 2015 | 23.01 | 23.04 | 22.51 | 22.82 | 658,076 | +0.12(+0.53%) |
Jul 27, 2015 | 22.66 | 23.01 | 22.53 | 22.70 | 1,229,989 | -0.30(-1.29%) |
Jul 24, 2015 | 23.86 | 23.87 | 22.75 | 23.00 | 1,842,500 | -0.58(-2.46%) |
Jul 23, 2015 | 24.05 | 24.05 | 22.04 | 23.58 | 2,850,479 | -1.18(-4.77%) |
Jul 22, 2015 | 24.40 | 24.80 | 24.40 | 24.76 | 795,773 | +0.34(+1.39%) |
Jul 21, 2015 | 25.16 | 25.26 | 24.28 | 24.42 | 673,665 | -0.73(-2.90%) |
Jul 20, 2015 | 25.12 | 25.25 | 24.75 | 25.15 | 580,331 | -0.07(-0.28%) |
Jul 17, 2015 | 24.91 | 25.24 | 24.48 | 25.22 | 761,083 | +0.24(+0.96%) |
Jul 16, 2015 | 24.37 | 25.11 | 24.30 | 24.98 | 453,763 | +0.68(+2.79%) |
Jul 15, 2015 | 24.88 | 24.88 | 24.27 | 24.30 | 235,678 | -0.54(-2.19%) |
Jul 14, 2015 | 24.90 | 25.00 | 24.65 | 24.84 | 193,796 | +0.04(+0.14%) |
Jul 13, 2015 | 24.39 | 25.01 | 24.34 | 24.81 | 469,165 | +0.63(+2.60%) |
Jul 10, 2015 | 24.09 | 24.35 | 23.82 | 24.18 | 987,970 | +0.13(+0.56%) |
Jul 09, 2015 | 24.57 | 24.57 | 23.73 | 24.04 | 785,637 | -0.15(-0.61%) |
Jul 08, 2015 | 24.89 | 25.06 | 24.04 | 24.19 | 873,545 | -0.95(-3.80%) |
Jul 07, 2015 | 25.49 | 25.49 | 24.70 | 25.15 | 805,068 | -0.23(-0.92%) |
Jul 06, 2015 | 25.81 | 26.11 | 25.20 | 25.38 | 718,752 | -0.71(-2.71%) |
Jul 02, 2015 | 26.50 | 26.09 | 26.09 | 26.09 | 850,114 | -0.25(-0.94%) |
Jul 01, 2015 | 26.26 | 26.84 | 26.02 | 26.33 | 572,938 | +0.40(+1.55%) |
Jun 30, 2015 | 26.04 | 26.23 | 25.83 | 25.93 | 585,652 | +0.20(+0.80%) |
Jun 29, 2015 | 26.72 | 26.97 | 25.66 | 25.73 | 739,052 | -1.34(-4.96%) |
Jun 26, 2015 | 27.85 | 28.14 | 26.90 | 27.07 | 1,524,615 | -0.63(-2.27%) |
Jun 25, 2015 | 27.65 | 27.80 | 27.40 | 27.70 | 532,095 | +0.15(+0.54%) |
Jun 24, 2015 | 27.71 | 27.71 | 27.39 | 27.55 | 429,597 | -0.15(-0.54%) |
Jun 23, 2015 | 27.60 | 27.76 | 27.29 | 27.70 | 471,387 | +0.17(+0.62%) |
Jun 22, 2015 | 27.18 | 27.67 | 27.08 | 27.53 | 657,156 | +0.40(+1.49%) |
Jun 19, 2015 | 26.70 | 27.22 | 26.59 | 27.13 | 772,959 | +0.35(+1.29%) |
Jun 18, 2015 | 26.60 | 26.86 | 26.44 | 26.78 | 552,780 | +0.28(+1.04%) |
Jun 17, 2015 | 26.49 | 26.64 | 26.42 | 26.50 | 855,922 | +0.12(+0.46%) |
Jun 16, 2015 | 25.31 | 26.65 | 25.10 | 26.38 | 1,944,638 | +1.77(+7.18%) |
Jun 15, 2015 | 24.68 | 24.87 | 24.47 | 24.62 | 325,217 | -0.26(-1.05%) |
Jun 12, 2015 | 24.86 | 25.01 | 24.67 | 24.88 | 219,875 | -0.02(-0.09%) |
Jun 11, 2015 | 24.86 | 24.96 | 24.74 | 24.90 | 253,720 | +0.03(+0.11%) |
Jun 10, 2015 | 24.69 | 24.96 | 24.62 | 24.87 | 373,686 | +0.24(+0.98%) |
Jun 09, 2015 | 25.41 | 25.50 | 24.58 | 24.63 | 636,882 | -0.93(-3.65%) |
Jun 08, 2015 | 25.32 | 25.71 | 25.29 | 25.56 | 371,870 | +0.18(+0.72%) |
Jun 05, 2015 | 25.42 | 25.51 | 24.88 | 25.38 | 400,812 | -0.07(-0.28%) |
Jun 04, 2015 | 25.50 | 25.56 | 25.32 | 25.45 | 188,868 | -0.16(-0.61%) |
Jun 03, 2015 | 25.63 | 25.94 | 25.54 | 25.61 | 223,911 | +0.08(+0.33%) |
Jun 02, 2015 | 25.32 | 25.73 | 25.15 | 25.52 | 330,448 | +0.14(+0.56%) |
Jun 01, 2015 | 25.20 | 25.47 | 24.98 | 25.38 | 418,824 | +0.33(+1.30%) |
May 29, 2015 | 25.68 | 25.79 | 24.95 | 25.05 | 327,036 | -0.62(-2.40%) |
May 28, 2015 | 25.34 | 25.75 | 25.34 | 25.67 | 194,223 | +0.15(+0.58%) |
May 27, 2015 | 25.21 | 25.60 | 25.07 | 25.52 | 185,146 | +0.32(+1.26%) |
May 26, 2015 | 25.41 | 25.46 | 24.96 | 25.20 | 242,670 | -0.37(-1.44%) |
May 22, 2015 | 25.68 | 25.57 | 25.57 | 25.57 | 280,495 | -0.14(-0.55%) |
May 21, 2015 | 25.92 | 26.07 | 25.61 | 25.71 | 233,284 | -0.26(-1.01%) |
May 20, 2015 | 25.99 | 26.10 | 25.68 | 25.97 | 383,627 | +0.13(+0.49%) |
May 19, 2015 | 25.20 | 26.00 | 25.20 | 25.85 | 953,804 | +0.69(+2.73%) |
May 18, 2015 | 24.65 | 25.42 | 24.55 | 25.16 | 410,298 | +0.49(+2.01%) |
May 15, 2015 | 24.89 | 24.89 | 24.48 | 24.67 | 328,066 | -0.21(-0.85%) |
May 14, 2015 | 24.60 | 25.00 | 24.40 | 24.88 | 256,498 | +0.42(+1.73%) |
May 13, 2015 | 24.60 | 24.79 | 24.31 | 24.45 | 360,008 | +0.00(+0.00%) |
May 12, 2015 | 24.91 | 24.91 | 24.28 | 24.45 | 434,305 | -0.57(-2.29%) |
May 11, 2015 | 25.10 | 25.32 | 24.91 | 25.03 | 257,587 | -0.16(-0.62%) |
May 08, 2015 | 24.98 | 25.32 | 24.96 | 25.18 | 285,372 | +0.42(+1.68%) |
May 07, 2015 | 24.81 | 24.90 | 24.72 | 24.76 | 354,537 | -0.04(-0.17%) |
May 06, 2015 | 24.86 | 24.97 | 24.68 | 24.81 | 427,067 | -0.03(-0.11%) |
May 05, 2015 | 25.60 | 25.64 | 24.57 | 24.84 | 626,610 | -0.63(-2.47%) |
May 04, 2015 | 24.96 | 25.56 | 24.93 | 25.46 | 515,380 | +0.44(+1.75%) |
May 01, 2015 | 24.52 | 25.13 | 24.45 | 25.03 | 512,139 | +0.49(+2.02%) |
Apr 30, 2015 | 24.88 | 25.15 | 24.51 | 24.53 | 651,333 | -0.42(-1.70%) |
Apr 29, 2015 | 25.61 | 25.61 | 24.95 | 24.96 | 553,493 | -0.88(-3.42%) |
Apr 28, 2015 | 26.81 | 26.81 | 25.49 | 25.84 | 802,482 | -0.84(-3.15%) |
Apr 27, 2015 | 26.43 | 27.16 | 26.39 | 26.68 | 874,596 | +0.23(+0.88%) |
Apr 24, 2015 | 26.69 | 26.69 | 25.63 | 26.45 | 1,438,072 | -0.20(-0.77%) |
Apr 23, 2015 | 27.20 | 27.20 | 25.47 | 26.65 | 1,207,367 | -0.51(-1.87%) |
Apr 22, 2015 | 27.21 | 27.58 | 27.01 | 27.16 | 927,167 | -0.09(-0.34%) |
Apr 21, 2015 | 27.50 | 27.50 | 27.00 | 27.25 | 1,101,154 | -0.21(-0.75%) |
Apr 20, 2015 | 27.49 | 27.55 | 27.18 | 27.46 | 694,847 | +0.22(+0.80%) |
Apr 17, 2015 | 26.74 | 27.28 | 26.67 | 27.24 | 1,260,629 | +0.41(+1.53%) |
Apr 16, 2015 | 26.50 | 26.86 | 26.48 | 26.83 | 617,764 | +0.30(+1.12%) |
Apr 15, 2015 | 26.16 | 26.58 | 25.90 | 26.53 | 415,536 | +0.51(+1.96%) |
Apr 14, 2015 | 25.89 | 26.24 | 25.71 | 26.02 | 276,959 | +0.13(+0.52%) |
Apr 13, 2015 | 26.12 | 26.25 | 25.79 | 25.89 | 414,923 | -0.32(-1.21%) |
Apr 10, 2015 | 26.31 | 26.59 | 26.11 | 26.21 | 244,965 | -0.10(-0.38%) |
Apr 09, 2015 | 26.34 | 26.43 | 26.07 | 26.31 | 528,172 | +0.07(+0.27%) |
Apr 08, 2015 | 26.10 | 26.41 | 26.10 | 26.24 | 672,215 | +0.10(+0.38%) |
Apr 07, 2015 | 26.41 | 26.69 | 26.02 | 26.14 | 671,665 | -0.19(-0.73%) |
Apr 06, 2015 | 26.04 | 26.38 | 26.04 | 26.33 | 332,776 | +0.17(+0.65%) |
Apr 02, 2015 | 26.40 | 26.16 | 26.16 | 26.16 | 277,949 | -0.25(-0.94%) |
Apr 01, 2015 | 26.36 | 26.51 | 25.80 | 26.41 | 320,832 | -0.08(-0.29%) |
Mar 31, 2015 | 26.41 | 26.68 | 26.16 | 26.48 | 382,862 | -0.06(-0.21%) |
Mar 30, 2015 | 26.56 | 26.74 | 26.34 | 26.54 | 243,606 | +0.17(+0.64%) |
Mar 27, 2015 | 26.07 | 26.40 | 25.91 | 26.37 | 194,971 | +0.34(+1.30%) |
Mar 26, 2015 | 25.70 | 26.20 | 25.61 | 26.03 | 233,326 | +0.18(+0.68%) |
Mar 25, 2015 | 26.83 | 26.83 | 25.83 | 25.85 | 477,040 | -0.90(-3.38%) |
Mar 24, 2015 | 26.23 | 26.77 | 26.02 | 26.76 | 694,263 | +0.55(+2.10%) |
Mar 23, 2015 | 26.33 | 26.58 | 25.92 | 26.21 | 689,237 | -0.21(-0.80%) |
Mar 20, 2015 | 26.76 | 26.76 | 25.94 | 26.42 | 673,917 | -0.17(-0.64%) |
Mar 19, 2015 | 26.21 | 26.72 | 25.97 | 26.59 | 368,539 | +0.29(+1.10%) |
Mar 18, 2015 | 26.48 | 26.64 | 25.83 | 26.30 | 439,444 | -0.19(-0.72%) |
Mar 17, 2015 | 26.07 | 26.50 | 25.91 | 26.49 | 570,234 | +0.28(+1.08%) |
Mar 16, 2015 | 27.42 | 27.42 | 25.96 | 26.21 | 964,176 | -1.09(-3.99%) |
Mar 13, 2015 | 27.39 | 27.52 | 26.93 | 27.30 | 483,054 | -0.07(-0.26%) |
Mar 12, 2015 | 27.25 | 27.49 | 26.67 | 27.37 | 867,068 | +0.16(+0.60%) |
Mar 11, 2015 | 26.26 | 27.22 | 26.12 | 27.20 | 685,080 | +1.09(+4.17%) |
Mar 10, 2015 | 25.95 | 26.23 | 25.77 | 26.12 | 504,731 | -0.03(-0.11%) |
Mar 09, 2015 | 26.16 | 26.53 | 25.71 | 26.14 | 766,813 | +0.11(+0.41%) |
Mar 06, 2015 | 25.97 | 26.30 | 25.56 | 26.04 | 530,106 | -0.12(-0.46%) |
Mar 05, 2015 | 26.12 | 26.42 | 26.02 | 26.16 | 594,968 | +0.06(+0.24%) |
Mar 04, 2015 | 25.80 | 26.25 | 25.44 | 26.09 | 910,901 | +0.08(+0.30%) |
Mar 03, 2015 | 26.16 | 26.68 | 25.53 | 26.02 | 1,006,320 | +0.21(+0.82%) |
Mar 02, 2015 | 25.24 | 25.93 | 25.12 | 25.80 | 752,010 | +0.63(+2.50%) |
Feb 27, 2015 | 25.39 | 25.67 | 25.07 | 25.18 | 519,974 | -0.18(-0.70%) |
Feb 26, 2015 | 25.61 | 25.86 | 25.27 | 25.35 | 586,433 | -0.22(-0.86%) |
Feb 25, 2015 | 25.27 | 25.63 | 25.15 | 25.57 | 747,642 | +0.26(+1.03%) |
Feb 24, 2015 | 24.99 | 25.43 | 24.52 | 25.31 | 1,268,694 | +0.37(+1.47%) |
Feb 23, 2015 | 25.82 | 26.00 | 24.46 | 24.94 | 2,410,288 | -1.24(-4.75%) |
Feb 20, 2015 | 27.27 | 27.33 | 25.52 | 26.19 | 1,687,390 | -1.19(-4.36%) |
Feb 19, 2015 | 27.52 | 27.78 | 24.96 | 27.38 | 3,519,854 | -2.82(-9.34%) |
Feb 18, 2015 | 30.20 | 30.43 | 29.94 | 30.20 | 651,449 | -0.17(-0.56%) |
Feb 17, 2015 | 30.31 | 31.03 | 30.18 | 30.37 | 356,148 | +0.06(+0.19%) |
Feb 13, 2015 | 30.04 | 30.31 | 30.31 | 30.31 | 460,702 | +0.18(+0.61%) |
Feb 12, 2015 | 29.74 | 30.18 | 29.64 | 30.13 | 487,554 | +0.51(+1.72%) |
Feb 11, 2015 | 29.55 | 29.89 | 29.32 | 29.62 | 300,014 | -0.01(-0.05%) |
Feb 10, 2015 | 29.52 | 29.76 | 29.13 | 29.64 | 381,766 | +0.27(+0.91%) |
Feb 09, 2015 | 29.11 | 29.77 | 28.99 | 29.37 | 521,275 | +0.18(+0.63%) |
Feb 06, 2015 | 28.94 | 29.36 | 28.62 | 29.18 | 979,794 | +0.40(+1.40%) |
Feb 05, 2015 | 29.14 | 29.35 | 28.76 | 28.78 | 593,971 | -0.16(-0.56%) |
Feb 04, 2015 | 29.06 | 29.35 | 28.40 | 28.94 | 728,461 | -0.16(-0.53%) |
Feb 03, 2015 | 28.60 | 29.16 | 28.38 | 29.10 | 959,763 | +0.75(+2.64%) |
Feb 02, 2015 | 28.78 | 28.81 | 27.79 | 28.35 | 618,055 | -0.24(-0.84%) |
Jan 30, 2015 | 28.83 | 29.15 | 28.35 | 28.59 | 453,071 | -0.46(-1.58%) |
Jan 29, 2015 | 28.00 | 29.17 | 27.95 | 29.05 | 429,324 | +1.16(+4.16%) |
Jan 28, 2015 | 28.03 | 28.20 | 27.59 | 27.89 | 394,932 | -0.01(-0.03%) |
Jan 27, 2015 | 27.71 | 28.19 | 27.20 | 27.90 | 317,246 | -0.13(-0.48%) |
Jan 26, 2015 | 27.91 | 28.12 | 27.08 | 28.03 | 619,751 | +0.08(+0.30%) |
Jan 23, 2015 | 28.63 | 28.94 | 27.90 | 27.95 | 635,626 | -0.66(-2.32%) |
Jan 22, 2015 | 27.83 | 28.77 | 27.64 | 28.61 | 491,825 | +0.98(+3.53%) |
Jan 21, 2015 | 28.24 | 28.28 | 27.47 | 27.64 | 600,579 | -0.71(-2.49%) |
Jan 20, 2015 | 27.77 | 28.53 | 27.77 | 28.34 | 600,506 | +0.74(+2.66%) |
Jan 16, 2015 | 27.82 | 28.12 | 27.39 | 27.61 | 433,882 | -0.39(-1.39%) |
Jan 15, 2015 | 28.60 | 28.95 | 27.98 | 28.00 | 732,718 | -0.40(-1.42%) |
Jan 14, 2015 | 27.11 | 28.96 | 26.99 | 28.40 | 1,185,172 | +1.11(+4.07%) |
Jan 13, 2015 | 27.97 | 28.60 | 27.01 | 27.29 | 632,009 | -0.38(-1.38%) |
Jan 12, 2015 | 27.39 | 27.82 | 26.94 | 27.67 | 577,192 | +0.34(+1.24%) |
Jan 09, 2015 | 27.36 | 27.57 | 26.49 | 27.33 | 701,648 | +0.02(+0.08%) |
Jan 08, 2015 | 26.56 | 27.95 | 26.41 | 27.31 | 792,972 | +1.07(+4.07%) |
Jan 07, 2015 | 25.94 | 26.25 | 25.56 | 26.24 | 255,543 | +0.59(+2.32%) |
Jan 06, 2015 | 26.70 | 26.96 | 25.31 | 25.65 | 777,474 | -0.81(-3.05%) |
Jan 05, 2015 | 27.03 | 27.13 | 26.34 | 26.45 | 650,962 | -0.64(-2.35%) |
Jan 02, 2015 | 26.39 | 27.11 | 26.16 | 27.09 | 464,677 | +0.83(+3.15%) |
Dec 31, 2014 | 26.45 | 26.26 | 26.26 | 26.26 | 397,050 | -0.07(-0.27%) |
Dec 30, 2014 | 26.45 | 26.63 | 26.16 | 26.33 | 241,006 | -0.20(-0.75%) |
Dec 29, 2014 | 25.69 | 26.55 | 25.69 | 26.53 | 289,859 | +0.83(+3.25%) |
Dec 26, 2014 | 25.70 | 25.94 | 25.42 | 25.70 | 226,106 | +0.04(+0.17%) |
Dec 24, 2014 | 25.46 | 25.66 | 25.66 | 25.66 | 141,308 | +0.18(+0.72%) |
Dec 23, 2014 | 25.42 | 25.65 | 25.18 | 25.47 | 299,933 | +0.17(+0.67%) |
Dec 22, 2014 | 25.53 | 25.71 | 25.04 | 25.30 | 246,983 | -0.23(-0.91%) |
Dec 19, 2014 | 25.46 | 25.65 | 24.81 | 25.54 | 1,331,788 | +0.07(+0.28%) |
Dec 18, 2014 | 25.04 | 25.53 | 24.80 | 25.46 | 325,061 | +0.76(+3.09%) |
Dec 17, 2014 | 24.20 | 24.76 | 23.94 | 24.70 | 450,953 | +0.67(+2.79%) |
Dec 16, 2014 | 24.25 | 24.41 | 23.77 | 24.03 | 575,749 | -0.29(-1.19%) |
Dec 15, 2014 | 24.55 | 24.95 | 24.31 | 24.32 | 404,746 | -0.17(-0.69%) |
Dec 12, 2014 | 24.54 | 24.91 | 24.25 | 24.49 | 342,088 | -0.31(-1.25%) |
Dec 11, 2014 | 24.83 | 25.18 | 24.72 | 24.80 | 303,677 | +0.18(+0.72%) |
Dec 10, 2014 | 25.56 | 25.59 | 24.57 | 24.62 | 425,686 | -1.03(-4.00%) |
Dec 09, 2014 | 25.05 | 25.67 | 24.77 | 25.65 | 835,700 | -0.04(-0.17%) |
Dec 08, 2014 | 26.21 | 26.55 | 25.57 | 25.69 | 388,001 | -0.47(-1.81%) |
Dec 05, 2014 | 26.05 | 26.57 | 26.05 | 26.16 | 307,532 | +0.11(+0.41%) |
Dec 04, 2014 | 26.40 | 26.61 | 25.95 | 26.06 | 426,896 | -0.35(-1.31%) |
Dec 03, 2014 | 25.79 | 26.54 | 25.66 | 26.41 | 334,246 | +0.62(+2.39%) |
Dec 02, 2014 | 25.22 | 25.98 | 25.22 | 25.79 | 292,774 | +0.67(+2.67%) |
Dec 01, 2014 | 25.08 | 25.42 | 24.99 | 25.12 | 329,902 | -0.11(-0.45%) |
Nov 28, 2014 | 25.65 | 25.86 | 25.20 | 25.23 | 139,925 | -0.35(-1.35%) |
Nov 26, 2014 | 25.28 | 25.58 | 25.58 | 25.58 | 420,389 | +0.18(+0.72%) |
Nov 25, 2014 | 25.63 | 25.88 | 25.30 | 25.39 | 313,663 | -0.54(-2.10%) |
Nov 24, 2014 | 25.42 | 26.16 | 25.37 | 25.94 | 464,415 | +0.51(+2.00%) |
Nov 21, 2014 | 25.73 | 25.94 | 25.38 | 25.43 | 388,605 | +0.05(+0.20%) |
Nov 20, 2014 | 25.30 | 25.49 | 25.08 | 25.38 | 588,358 | +0.00(+0.00%) |
Nov 19, 2014 | 25.66 | 25.69 | 25.06 | 25.38 | 393,416 | -0.28(-1.10%) |
Nov 18, 2014 | 25.50 | 25.80 | 25.49 | 25.66 | 595,495 | +0.21(+0.83%) |
Nov 17, 2014 | 25.60 | 25.61 | 25.01 | 25.45 | 764,279 | -0.73(-2.78%) |
Nov 14, 2014 | 26.26 | 26.51 | 26.12 | 26.18 | 645,481 | -0.11(-0.43%) |
Nov 13, 2014 | 26.40 | 26.60 | 26.12 | 26.29 | 366,792 | -0.01(-0.03%) |
Nov 12, 2014 | 26.59 | 26.69 | 26.05 | 26.30 | 508,432 | -0.29(-1.09%) |
Nov 11, 2014 | 26.00 | 26.86 | 25.93 | 26.59 | 526,024 | +0.64(+2.48%) |
Nov 10, 2014 | 26.50 | 26.67 | 25.59 | 25.95 | 697,287 | -0.52(-1.95%) |
Nov 07, 2014 | 26.65 | 26.75 | 26.14 | 26.46 | 630,619 | -0.12(-0.45%) |
Nov 06, 2014 | 25.71 | 26.61 | 25.68 | 26.58 | 530,984 | +0.72(+2.79%) |
Nov 05, 2014 | 26.19 | 26.23 | 25.77 | 25.86 | 460,855 | -0.18(-0.71%) |
Nov 04, 2014 | 25.87 | 26.50 | 25.74 | 26.04 | 933,511 | +0.13(+0.49%) |