Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.47 | 17.86 | 17.47 | 17.64 | 110,763 | +0.25(+1.42%) |
Nov 27, 2015 | 17.34 | 17.51 | 17.27 | 17.39 | 70,209 | -0.10(-0.57%) |
Nov 25, 2015 | 17.37 | 17.49 | 17.49 | 17.49 | 155,093 | -0.03(-0.17%) |
Nov 24, 2015 | 17.55 | 18.00 | 17.35 | 17.52 | 201,684 | +0.19(+1.12%) |
Nov 23, 2015 | 17.03 | 17.44 | 16.89 | 17.33 | 244,910 | +0.21(+1.20%) |
Nov 20, 2015 | 17.38 | 17.49 | 17.04 | 17.12 | 426,002 | -0.27(-1.53%) |
Nov 19, 2015 | 17.77 | 17.83 | 17.23 | 17.39 | 69,698 | -0.47(-2.62%) |
Nov 18, 2015 | 17.94 | 17.99 | 17.46 | 17.85 | 100,415 | +0.09(+0.53%) |
Nov 17, 2015 | 18.16 | 18.34 | 17.73 | 17.76 | 109,985 | -0.45(-2.47%) |
Nov 16, 2015 | 17.63 | 18.25 | 17.22 | 18.21 | 96,929 | +0.60(+3.39%) |
Nov 13, 2015 | 17.59 | 17.81 | 17.42 | 17.61 | 89,866 | +0.01(+0.07%) |
Nov 12, 2015 | 17.81 | 17.97 | 17.57 | 17.60 | 87,612 | -0.54(-3.00%) |
Nov 11, 2015 | 19.08 | 19.08 | 17.86 | 18.15 | 89,858 | -0.94(-4.94%) |
Nov 10, 2015 | 18.95 | 19.31 | 18.65 | 19.09 | 95,805 | -0.12(-0.61%) |
Nov 09, 2015 | 19.55 | 20.29 | 19.11 | 19.21 | 118,774 | -0.29(-1.47%) |
Nov 06, 2015 | 19.24 | 19.53 | 19.01 | 19.49 | 82,184 | -0.05(-0.27%) |
Nov 05, 2015 | 20.42 | 20.46 | 19.43 | 19.54 | 162,549 | -1.24(-5.97%) |
Nov 04, 2015 | 21.63 | 21.63 | 20.52 | 20.79 | 97,619 | -0.88(-4.05%) |
Nov 03, 2015 | 20.91 | 21.87 | 20.91 | 21.66 | 132,876 | +0.91(+4.37%) |
Nov 02, 2015 | 20.48 | 20.78 | 20.19 | 20.76 | 175,088 | +0.14(+0.68%) |
Oct 30, 2015 | 20.50 | 20.81 | 20.20 | 20.62 | 177,836 | +0.20(+0.97%) |
Oct 29, 2015 | 20.16 | 20.77 | 20.16 | 20.42 | 184,777 | +0.18(+0.90%) |
Oct 28, 2015 | 19.61 | 20.64 | 19.61 | 20.24 | 247,344 | +0.68(+3.50%) |
Oct 27, 2015 | 19.85 | 19.85 | 19.35 | 19.55 | 149,051 | -0.63(-3.10%) |
Oct 26, 2015 | 20.74 | 20.86 | 20.12 | 20.18 | 63,028 | -0.58(-2.79%) |
Oct 23, 2015 | 20.84 | 21.22 | 20.46 | 20.76 | 65,442 | -0.26(-1.23%) |
Oct 22, 2015 | 20.79 | 21.06 | 20.71 | 21.01 | 62,754 | +0.36(+1.73%) |
Oct 21, 2015 | 21.38 | 21.38 | 20.48 | 20.66 | 103,895 | -0.83(-3.87%) |
Oct 20, 2015 | 21.31 | 22.03 | 21.29 | 21.49 | 74,698 | +0.29(+1.37%) |
Oct 19, 2015 | 21.77 | 21.77 | 21.06 | 21.20 | 180,112 | -0.73(-3.32%) |
Oct 16, 2015 | 22.04 | 22.19 | 21.63 | 21.92 | 294,438 | +0.03(+0.13%) |
Oct 15, 2015 | 21.63 | 22.13 | 21.57 | 21.90 | 114,468 | +0.14(+0.64%) |
Oct 14, 2015 | 21.60 | 21.80 | 21.41 | 21.76 | 73,303 | +0.15(+0.70%) |
Oct 13, 2015 | 21.22 | 21.97 | 20.99 | 21.60 | 63,933 | +0.20(+0.95%) |
Oct 12, 2015 | 22.04 | 22.04 | 21.38 | 21.40 | 34,633 | -0.62(-2.80%) |
Oct 09, 2015 | 22.13 | 22.33 | 21.77 | 22.02 | 100,007 | +0.03(+0.13%) |
Oct 08, 2015 | 21.63 | 22.29 | 21.21 | 21.99 | 198,122 | +0.35(+1.64%) |
Oct 07, 2015 | 21.48 | 22.29 | 21.41 | 21.63 | 191,970 | +0.56(+2.68%) |
Oct 06, 2015 | 20.04 | 21.42 | 20.03 | 21.07 | 119,158 | +1.19(+5.97%) |
Oct 05, 2015 | 19.28 | 20.04 | 19.12 | 19.88 | 150,991 | +0.91(+4.78%) |
Oct 02, 2015 | 18.23 | 18.99 | 18.22 | 18.98 | 103,222 | +0.55(+3.00%) |
Oct 01, 2015 | 18.88 | 19.66 | 18.37 | 18.42 | 79,148 | -0.28(-1.49%) |
Sep 30, 2015 | 18.40 | 18.77 | 17.90 | 18.70 | 145,818 | +0.38(+2.06%) |
Sep 29, 2015 | 18.14 | 18.48 | 17.88 | 18.32 | 145,770 | +0.32(+1.78%) |
Sep 28, 2015 | 18.17 | 18.17 | 17.91 | 18.00 | 79,349 | -0.36(-1.96%) |
Sep 25, 2015 | 18.57 | 18.71 | 18.25 | 18.36 | 61,341 | +0.06(+0.35%) |
Sep 24, 2015 | 18.05 | 18.39 | 17.81 | 18.30 | 83,628 | +0.13(+0.74%) |
Sep 23, 2015 | 18.70 | 18.86 | 18.14 | 18.17 | 93,042 | -0.49(-2.65%) |
Sep 22, 2015 | 18.50 | 18.99 | 18.50 | 18.66 | 59,905 | -0.20(-1.05%) |
Sep 21, 2015 | 18.84 | 18.91 | 18.61 | 18.86 | 95,056 | +0.23(+1.25%) |
Sep 18, 2015 | 18.51 | 18.82 | 18.36 | 18.63 | 92,234 | +0.01(+0.05%) |
Sep 17, 2015 | 18.55 | 18.86 | 18.41 | 18.62 | 80,450 | +0.02(+0.09%) |
Sep 16, 2015 | 17.77 | 18.61 | 17.77 | 18.60 | 83,411 | +0.99(+5.65%) |
Sep 15, 2015 | 17.68 | 18.03 | 17.51 | 17.61 | 85,974 | -0.06(-0.33%) |
Sep 14, 2015 | 17.79 | 18.11 | 17.53 | 17.66 | 105,897 | -0.17(-0.97%) |
Sep 11, 2015 | 18.68 | 18.68 | 17.65 | 17.84 | 107,892 | -0.98(-5.22%) |
Sep 10, 2015 | 18.81 | 18.92 | 18.46 | 18.82 | 135,897 | +0.03(+0.18%) |
Sep 09, 2015 | 19.54 | 19.82 | 18.68 | 18.79 | 104,338 | -0.62(-3.21%) |
Sep 08, 2015 | 19.31 | 19.76 | 19.11 | 19.41 | 111,753 | +0.34(+1.79%) |
Sep 04, 2015 | 18.49 | 19.07 | 19.07 | 19.07 | 173,579 | +0.01(+0.06%) |
Sep 03, 2015 | 18.95 | 19.61 | 18.63 | 19.06 | 114,638 | +0.36(+1.95%) |
Sep 02, 2015 | 19.31 | 19.48 | 18.14 | 18.69 | 135,435 | -0.60(-3.09%) |
Sep 01, 2015 | 19.33 | 19.55 | 18.94 | 19.29 | 145,919 | -0.72(-3.58%) |
Aug 31, 2015 | 19.30 | 20.18 | 18.53 | 20.00 | 220,054 | +0.29(+1.50%) |
Aug 28, 2015 | 18.61 | 19.87 | 18.60 | 19.71 | 198,112 | +0.99(+5.28%) |
Aug 27, 2015 | 18.25 | 19.20 | 18.14 | 18.72 | 143,406 | +0.95(+5.37%) |
Aug 26, 2015 | 17.69 | 17.83 | 17.27 | 17.77 | 157,265 | +0.62(+3.64%) |
Aug 25, 2015 | 17.53 | 17.91 | 17.11 | 17.14 | 182,781 | +0.23(+1.37%) |
Aug 24, 2015 | 16.61 | 18.03 | 16.40 | 16.91 | 416,566 | -1.44(-7.87%) |
Aug 21, 2015 | 18.96 | 19.14 | 18.33 | 18.36 | 174,307 | -0.68(-3.55%) |
Aug 20, 2015 | 18.58 | 19.05 | 18.44 | 19.03 | 184,497 | +0.44(+2.35%) |
Aug 19, 2015 | 19.15 | 19.38 | 18.41 | 18.60 | 214,453 | -0.84(-4.31%) |
Aug 18, 2015 | 19.67 | 19.68 | 19.10 | 19.44 | 203,575 | -0.33(-1.68%) |
Aug 17, 2015 | 20.10 | 20.10 | 19.53 | 19.77 | 193,695 | -0.45(-2.24%) |
Aug 14, 2015 | 19.95 | 20.61 | 19.95 | 20.22 | 210,528 | +0.20(+0.97%) |
Aug 13, 2015 | 20.89 | 20.89 | 19.95 | 20.03 | 167,815 | -1.07(-5.09%) |
Aug 12, 2015 | 20.51 | 21.18 | 20.51 | 21.10 | 193,115 | +0.70(+3.43%) |
Aug 11, 2015 | 20.20 | 20.45 | 19.52 | 20.40 | 182,932 | -0.09(-0.42%) |
Aug 10, 2015 | 19.48 | 20.53 | 19.29 | 20.49 | 214,660 | +0.99(+5.09%) |
Aug 07, 2015 | 19.87 | 20.32 | 19.41 | 19.49 | 154,846 | -0.51(-2.55%) |
Aug 06, 2015 | 19.01 | 20.03 | 18.80 | 20.00 | 200,815 | +0.90(+4.72%) |
Aug 05, 2015 | 19.34 | 19.79 | 19.02 | 19.10 | 231,064 | +0.01(+0.03%) |
Aug 04, 2015 | 18.80 | 19.42 | 18.74 | 19.10 | 118,130 | +0.61(+3.32%) |
Aug 03, 2015 | 19.01 | 19.21 | 18.43 | 18.48 | 79,275 | -0.86(-4.42%) |
Jul 31, 2015 | 19.78 | 19.91 | 19.26 | 19.34 | 105,918 | -0.54(-2.71%) |
Jul 30, 2015 | 19.79 | 20.09 | 19.64 | 19.88 | 354,209 | +0.10(+0.49%) |
Jul 29, 2015 | 19.11 | 19.87 | 18.81 | 19.78 | 146,104 | +0.71(+3.70%) |
Jul 28, 2015 | 18.53 | 19.44 | 18.49 | 19.07 | 138,352 | +0.65(+3.52%) |
Jul 27, 2015 | 18.99 | 19.13 | 18.31 | 18.43 | 158,979 | -0.79(-4.12%) |
Jul 24, 2015 | 19.73 | 19.73 | 19.11 | 19.22 | 180,768 | -0.52(-2.65%) |
Jul 23, 2015 | 19.63 | 19.84 | 19.28 | 19.74 | 128,376 | +0.14(+0.70%) |
Jul 22, 2015 | 19.52 | 19.73 | 19.10 | 19.60 | 110,569 | -0.22(-1.13%) |
Jul 21, 2015 | 19.85 | 20.39 | 19.76 | 19.83 | 167,270 | +0.03(+0.14%) |
Jul 20, 2015 | 20.26 | 20.37 | 19.70 | 19.80 | 88,724 | -0.55(-2.72%) |
Jul 17, 2015 | 20.84 | 20.84 | 20.08 | 20.35 | 173,555 | -0.43(-2.09%) |
Jul 16, 2015 | 21.20 | 21.39 | 20.61 | 20.78 | 143,779 | -0.45(-2.10%) |
Jul 15, 2015 | 21.88 | 22.00 | 21.09 | 21.23 | 218,086 | -0.86(-3.87%) |
Jul 14, 2015 | 21.65 | 22.27 | 21.60 | 22.09 | 96,279 | +0.32(+1.47%) |
Jul 13, 2015 | 21.98 | 21.98 | 21.53 | 21.77 | 245,641 | -0.38(-1.73%) |
Jul 10, 2015 | 22.12 | 22.39 | 21.79 | 22.15 | 143,583 | +0.14(+0.65%) |
Jul 09, 2015 | 23.18 | 23.26 | 22.00 | 22.01 | 97,865 | -0.59(-2.63%) |
Jul 08, 2015 | 23.00 | 23.40 | 22.37 | 22.60 | 111,335 | -0.70(-2.99%) |
Jul 07, 2015 | 22.81 | 23.44 | 22.48 | 23.30 | 135,675 | +0.26(+1.11%) |
Jul 06, 2015 | 23.56 | 23.56 | 22.92 | 23.04 | 100,527 | -1.19(-4.90%) |
Jul 02, 2015 | 24.03 | 24.23 | 24.23 | 24.23 | 43,292 | +0.31(+1.29%) |
Jul 01, 2015 | 24.59 | 24.59 | 23.85 | 23.92 | 38,430 | -0.72(-2.94%) |
Jun 30, 2015 | 24.82 | 24.82 | 24.35 | 24.64 | 85,426 | +0.05(+0.19%) |
Jun 29, 2015 | 24.69 | 24.92 | 24.38 | 24.60 | 80,467 | -0.86(-3.38%) |
Jun 26, 2015 | 25.39 | 25.49 | 25.05 | 25.46 | 83,254 | -0.08(-0.31%) |
Jun 25, 2015 | 25.72 | 25.75 | 25.32 | 25.54 | 96,829 | -0.03(-0.11%) |
Jun 24, 2015 | 25.32 | 25.61 | 24.89 | 25.57 | 76,180 | +0.12(+0.47%) |
Jun 23, 2015 | 25.37 | 25.61 | 25.29 | 25.45 | 59,186 | -0.01(-0.02%) |
Jun 22, 2015 | 25.37 | 25.53 | 25.01 | 25.45 | 65,332 | +0.02(+0.09%) |
Jun 19, 2015 | 25.67 | 26.03 | 25.35 | 25.43 | 107,864 | -0.46(-1.76%) |
Jun 18, 2015 | 26.04 | 26.51 | 25.71 | 25.89 | 140,288 | -0.06(-0.22%) |
Jun 17, 2015 | 25.89 | 26.16 | 25.62 | 25.94 | 83,855 | +0.18(+0.71%) |
Jun 16, 2015 | 25.24 | 25.83 | 25.18 | 25.76 | 58,055 | +0.55(+2.17%) |
Jun 15, 2015 | 25.14 | 25.47 | 25.00 | 25.21 | 53,437 | -0.17(-0.67%) |
Jun 12, 2015 | 25.50 | 25.59 | 25.21 | 25.38 | 61,662 | -0.15(-0.58%) |
Jun 11, 2015 | 25.57 | 25.61 | 25.26 | 25.53 | 61,997 | -0.03(-0.11%) |
Jun 10, 2015 | 25.46 | 25.83 | 25.27 | 25.56 | 69,711 | +0.55(+2.19%) |
Jun 09, 2015 | 24.59 | 25.18 | 24.57 | 25.01 | 98,669 | +0.67(+2.74%) |
Jun 08, 2015 | 24.29 | 24.49 | 24.24 | 24.34 | 58,090 | +0.03(+0.12%) |
Jun 05, 2015 | 23.52 | 24.39 | 23.41 | 24.32 | 66,500 | +0.68(+2.87%) |
Jun 04, 2015 | 24.12 | 24.12 | 23.57 | 23.64 | 52,550 | -0.68(-2.82%) |
Jun 03, 2015 | 24.61 | 24.88 | 24.16 | 24.32 | 38,062 | -0.43(-1.73%) |
Jun 02, 2015 | 24.19 | 24.91 | 24.10 | 24.75 | 117,513 | +0.72(+2.99%) |
Jun 01, 2015 | 24.31 | 24.31 | 23.80 | 24.03 | 59,906 | -0.32(-1.31%) |
May 29, 2015 | 24.11 | 24.60 | 23.89 | 24.35 | 68,896 | +0.21(+0.85%) |
May 28, 2015 | 24.04 | 24.29 | 23.83 | 24.15 | 72,722 | -0.13(-0.52%) |
May 27, 2015 | 24.29 | 24.49 | 24.08 | 24.27 | 68,878 | -0.21(-0.86%) |
May 26, 2015 | 25.02 | 25.08 | 24.45 | 24.48 | 73,223 | -1.02(-3.98%) |
May 22, 2015 | 25.77 | 25.50 | 25.50 | 25.50 | 36,632 | -0.46(-1.78%) |
May 21, 2015 | 25.45 | 26.36 | 25.35 | 25.96 | 59,746 | +0.61(+2.41%) |
May 20, 2015 | 25.35 | 25.57 | 25.20 | 25.35 | 60,374 | -0.01(-0.04%) |
May 19, 2015 | 25.76 | 25.76 | 24.95 | 25.36 | 94,314 | -0.34(-1.33%) |
May 18, 2015 | 26.15 | 26.22 | 25.67 | 25.70 | 41,574 | -0.55(-2.09%) |
May 15, 2015 | 25.93 | 26.51 | 25.80 | 26.25 | 49,419 | +0.01(+0.04%) |
May 14, 2015 | 26.54 | 26.86 | 26.07 | 26.24 | 80,113 | -0.24(-0.90%) |
May 13, 2015 | 26.90 | 26.98 | 26.28 | 26.48 | 57,606 | -0.21(-0.77%) |
May 12, 2015 | 26.24 | 26.99 | 26.22 | 26.68 | 58,828 | +0.52(+2.01%) |
May 11, 2015 | 27.16 | 27.16 | 25.90 | 26.16 | 94,892 | -0.89(-3.29%) |
May 08, 2015 | 26.44 | 27.19 | 25.75 | 27.05 | 112,398 | +1.03(+3.97%) |
May 07, 2015 | 26.52 | 26.52 | 25.56 | 26.02 | 87,641 | -0.60(-2.27%) |
May 06, 2015 | 26.93 | 27.05 | 26.26 | 26.62 | 81,710 | -0.02(-0.09%) |
May 05, 2015 | 27.38 | 27.59 | 26.53 | 26.64 | 67,777 | -0.29(-1.06%) |
May 04, 2015 | 27.01 | 27.27 | 26.79 | 26.93 | 50,967 | -0.03(-0.13%) |
May 01, 2015 | 27.23 | 27.28 | 26.64 | 26.96 | 75,737 | -0.50(-1.83%) |
Apr 30, 2015 | 27.41 | 27.53 | 26.85 | 27.47 | 89,401 | +0.11(+0.40%) |
Apr 29, 2015 | 27.41 | 27.51 | 27.17 | 27.36 | 87,462 | -0.01(-0.04%) |
Apr 28, 2015 | 27.65 | 27.88 | 27.25 | 27.37 | 47,628 | -0.27(-0.97%) |
Apr 27, 2015 | 27.71 | 27.88 | 27.55 | 27.64 | 67,802 | +0.06(+0.23%) |
Apr 24, 2015 | 27.69 | 27.76 | 27.41 | 27.57 | 67,297 | -0.21(-0.74%) |
Apr 23, 2015 | 27.33 | 28.02 | 27.32 | 27.78 | 70,298 | +0.38(+1.37%) |
Apr 22, 2015 | 27.57 | 27.77 | 27.25 | 27.40 | 84,215 | -0.02(-0.08%) |
Apr 21, 2015 | 27.58 | 27.60 | 27.12 | 27.43 | 70,124 | -0.14(-0.50%) |
Apr 20, 2015 | 27.36 | 27.84 | 27.27 | 27.56 | 91,660 | +0.17(+0.60%) |
Apr 17, 2015 | 27.37 | 27.59 | 27.10 | 27.40 | 71,644 | -0.07(-0.25%) |
Apr 16, 2015 | 26.91 | 27.69 | 26.78 | 27.47 | 113,257 | +0.55(+2.06%) |
Apr 15, 2015 | 25.87 | 27.03 | 25.66 | 26.91 | 144,088 | +1.27(+4.96%) |
Apr 14, 2015 | 25.38 | 25.85 | 25.30 | 25.64 | 108,423 | +0.61(+2.44%) |
Apr 13, 2015 | 25.16 | 25.47 | 24.97 | 25.03 | 54,786 | +0.02(+0.09%) |
Apr 10, 2015 | 24.98 | 25.21 | 24.52 | 25.01 | 87,531 | +0.26(+1.04%) |
Apr 09, 2015 | 24.38 | 24.80 | 24.20 | 24.75 | 90,034 | +0.48(+1.97%) |
Apr 08, 2015 | 25.65 | 25.70 | 24.20 | 24.27 | 115,101 | -1.27(-4.98%) |
Apr 07, 2015 | 25.28 | 25.82 | 25.28 | 25.54 | 110,248 | +0.17(+0.67%) |
Apr 06, 2015 | 25.34 | 25.53 | 25.19 | 25.37 | 74,659 | +0.30(+1.21%) |
Apr 02, 2015 | 24.47 | 25.07 | 25.07 | 25.07 | 110,597 | +0.45(+1.81%) |
Apr 01, 2015 | 24.03 | 24.76 | 23.99 | 24.62 | 138,842 | +0.62(+2.57%) |
Mar 31, 2015 | 23.76 | 24.38 | 23.67 | 24.01 | 83,298 | +0.02(+0.07%) |
Mar 30, 2015 | 24.56 | 24.67 | 23.93 | 23.99 | 58,099 | -0.52(-2.12%) |
Mar 27, 2015 | 25.24 | 25.24 | 24.44 | 24.51 | 63,142 | -0.88(-3.48%) |
Mar 26, 2015 | 25.56 | 26.03 | 25.00 | 25.39 | 89,455 | +0.15(+0.61%) |
Mar 25, 2015 | 24.98 | 25.50 | 24.80 | 25.24 | 71,534 | +0.36(+1.44%) |
Mar 24, 2015 | 25.16 | 25.18 | 24.70 | 24.88 | 56,623 | -0.14(-0.55%) |
Mar 23, 2015 | 24.39 | 25.12 | 24.39 | 25.02 | 87,001 | +0.64(+2.62%) |
Mar 20, 2015 | 24.52 | 24.75 | 24.04 | 24.38 | 87,580 | +0.29(+1.21%) |
Mar 19, 2015 | 24.54 | 24.66 | 24.01 | 24.09 | 74,198 | -1.08(-4.28%) |
Mar 18, 2015 | 23.95 | 25.31 | 23.70 | 25.17 | 80,658 | +1.01(+4.18%) |
Mar 17, 2015 | 23.72 | 24.23 | 23.64 | 24.16 | 100,450 | +0.24(+1.00%) |
Mar 16, 2015 | 23.83 | 23.93 | 23.49 | 23.92 | 116,924 | -0.15(-0.62%) |
Mar 13, 2015 | 23.99 | 24.10 | 23.63 | 24.07 | 103,137 | -0.07(-0.31%) |
Mar 12, 2015 | 24.45 | 24.45 | 24.04 | 24.14 | 98,587 | -0.09(-0.35%) |
Mar 11, 2015 | 24.19 | 24.49 | 23.96 | 24.23 | 95,748 | -0.04(-0.16%) |
Mar 10, 2015 | 24.22 | 24.47 | 24.15 | 24.27 | 124,315 | -0.29(-1.16%) |
Mar 09, 2015 | 24.93 | 25.10 | 24.45 | 24.55 | 77,214 | -0.38(-1.51%) |
Mar 06, 2015 | 25.01 | 25.34 | 24.68 | 24.93 | 84,956 | -0.23(-0.93%) |
Mar 05, 2015 | 25.86 | 25.86 | 25.08 | 25.16 | 137,401 | -0.70(-2.71%) |
Mar 04, 2015 | 25.61 | 26.07 | 25.13 | 25.86 | 81,338 | +0.23(+0.91%) |
Mar 03, 2015 | 24.74 | 25.73 | 24.74 | 25.63 | 95,716 | +0.76(+3.07%) |
Mar 02, 2015 | 25.59 | 25.63 | 24.65 | 24.86 | 101,402 | -0.51(-2.02%) |
Feb 27, 2015 | 25.00 | 25.50 | 25.00 | 25.38 | 143,876 | +0.65(+2.63%) |
Feb 26, 2015 | 24.72 | 24.90 | 24.40 | 24.73 | 74,462 | -0.36(-1.43%) |
Feb 25, 2015 | 24.25 | 25.10 | 24.25 | 25.09 | 148,850 | +0.84(+3.46%) |
Feb 24, 2015 | 25.03 | 25.29 | 24.15 | 24.25 | 163,843 | -0.66(-2.63%) |
Feb 23, 2015 | 25.39 | 25.39 | 24.69 | 24.90 | 100,021 | -0.78(-3.02%) |
Feb 20, 2015 | 25.98 | 26.35 | 25.58 | 25.68 | 87,485 | -0.34(-1.32%) |
Feb 19, 2015 | 25.22 | 26.18 | 24.85 | 26.02 | 55,089 | +0.29(+1.13%) |
Feb 18, 2015 | 26.80 | 26.80 | 25.67 | 25.73 | 106,418 | -1.12(-4.17%) |
Feb 17, 2015 | 26.68 | 27.04 | 26.28 | 26.85 | 113,270 | +0.01(+0.02%) |
Feb 13, 2015 | 27.17 | 26.84 | 26.84 | 26.84 | 76,068 | +0.56(+2.13%) |
Feb 12, 2015 | 26.14 | 26.62 | 25.61 | 26.28 | 103,926 | +0.78(+3.06%) |
Feb 11, 2015 | 25.35 | 25.73 | 24.62 | 25.50 | 69,294 | -0.14(-0.53%) |
Feb 10, 2015 | 26.63 | 26.78 | 25.42 | 25.64 | 91,122 | -1.11(-4.16%) |
Feb 09, 2015 | 26.15 | 27.33 | 26.15 | 26.75 | 74,885 | +0.70(+2.67%) |
Feb 06, 2015 | 26.16 | 26.39 | 25.69 | 26.06 | 100,191 | +0.07(+0.26%) |
Feb 05, 2015 | 26.09 | 26.19 | 25.35 | 25.99 | 107,198 | +0.35(+1.36%) |
Feb 04, 2015 | 27.26 | 27.26 | 25.25 | 25.64 | 239,392 | -2.42(-8.64%) |
Feb 03, 2015 | 26.22 | 28.83 | 26.22 | 28.06 | 275,574 | +2.05(+7.87%) |
Feb 02, 2015 | 24.99 | 26.15 | 24.98 | 26.02 | 124,576 | +1.03(+4.11%) |
Jan 30, 2015 | 23.88 | 25.14 | 23.75 | 24.99 | 90,928 | +0.88(+3.64%) |
Jan 29, 2015 | 24.13 | 24.36 | 23.55 | 24.11 | 65,178 | -0.09(-0.38%) |
Jan 28, 2015 | 25.39 | 25.39 | 24.05 | 24.20 | 91,550 | -1.42(-5.54%) |
Jan 27, 2015 | 25.44 | 25.73 | 25.21 | 25.62 | 88,134 | +0.27(+1.08%) |
Jan 26, 2015 | 25.26 | 25.81 | 25.17 | 25.35 | 63,839 | +0.18(+0.73%) |
Jan 23, 2015 | 24.45 | 25.49 | 24.45 | 25.17 | 194,314 | +0.45(+1.82%) |
Jan 22, 2015 | 25.13 | 25.47 | 24.07 | 24.72 | 138,719 | -0.30(-1.21%) |
Jan 21, 2015 | 25.08 | 25.77 | 24.82 | 25.02 | 132,423 | +0.31(+1.25%) |
Jan 20, 2015 | 25.02 | 25.54 | 24.15 | 24.71 | 191,606 | -0.19(-0.78%) |
Jan 16, 2015 | 23.48 | 25.11 | 23.48 | 24.90 | 98,513 | +1.57(+6.75%) |
Jan 15, 2015 | 24.89 | 24.89 | 23.22 | 23.33 | 109,198 | -1.00(-4.10%) |
Jan 14, 2015 | 22.74 | 24.42 | 22.65 | 24.33 | 154,276 | +1.32(+5.73%) |
Jan 13, 2015 | 22.33 | 23.05 | 21.79 | 23.01 | 227,141 | +0.78(+3.49%) |
Jan 12, 2015 | 24.13 | 24.13 | 22.18 | 22.23 | 231,158 | -2.44(-9.88%) |
Jan 09, 2015 | 24.93 | 24.94 | 24.50 | 24.67 | 115,860 | -0.24(-0.96%) |
Jan 08, 2015 | 25.09 | 25.16 | 24.38 | 24.91 | 156,539 | +0.07(+0.28%) |
Jan 07, 2015 | 25.35 | 25.72 | 24.76 | 24.84 | 128,466 | -0.20(-0.80%) |
Jan 06, 2015 | 25.56 | 25.98 | 24.46 | 25.04 | 167,010 | -0.95(-3.64%) |
Jan 05, 2015 | 27.65 | 27.65 | 25.61 | 25.99 | 184,167 | -2.27(-8.02%) |
Jan 02, 2015 | 27.69 | 28.64 | 27.69 | 28.25 | 91,611 | +0.29(+1.04%) |
Dec 31, 2014 | 27.67 | 27.96 | 27.96 | 27.96 | 102,885 | +0.03(+0.10%) |
Dec 30, 2014 | 28.42 | 28.53 | 27.85 | 27.93 | 199,683 | -0.54(-1.90%) |
Dec 29, 2014 | 28.21 | 28.58 | 28.12 | 28.48 | 96,694 | +0.19(+0.67%) |
Dec 26, 2014 | 28.32 | 28.64 | 28.17 | 28.29 | 26,601 | +0.02(+0.08%) |
Dec 24, 2014 | 28.46 | 28.26 | 28.26 | 28.26 | 39,436 | -0.29(-1.00%) |
Dec 23, 2014 | 28.25 | 28.73 | 28.25 | 28.55 | 101,193 | +0.33(+1.17%) |
Dec 22, 2014 | 28.73 | 28.86 | 27.81 | 28.22 | 121,500 | -0.59(-2.04%) |
Dec 19, 2014 | 27.44 | 28.95 | 26.92 | 28.81 | 231,349 | +1.59(+5.85%) |
Dec 18, 2014 | 27.35 | 28.30 | 26.47 | 27.21 | 253,018 | +1.38(+5.34%) |
Dec 17, 2014 | 23.94 | 26.34 | 23.60 | 25.83 | 281,088 | +1.97(+8.25%) |
Dec 16, 2014 | 22.48 | 24.76 | 22.17 | 23.87 | 480,774 | +1.30(+5.77%) |
Dec 15, 2014 | 22.78 | 22.94 | 22.25 | 22.56 | 184,276 | -0.21(-0.93%) |
Dec 12, 2014 | 22.03 | 22.91 | 21.95 | 22.78 | 339,322 | +0.08(+0.35%) |
Dec 11, 2014 | 22.38 | 23.93 | 22.38 | 22.70 | 200,368 | -0.10(-0.45%) |
Dec 10, 2014 | 22.71 | 22.93 | 21.95 | 22.80 | 179,437 | -0.09(-0.40%) |
Dec 09, 2014 | 22.82 | 24.48 | 22.46 | 22.89 | 228,315 | -0.09(-0.37%) |
Dec 08, 2014 | 23.76 | 24.53 | 22.27 | 22.98 | 302,180 | -1.48(-6.04%) |
Dec 05, 2014 | 24.36 | 24.76 | 23.96 | 24.45 | 285,007 | +0.18(+0.75%) |
Dec 04, 2014 | 25.67 | 25.87 | 23.73 | 24.27 | 363,680 | -1.85(-7.08%) |
Dec 03, 2014 | 25.66 | 26.23 | 25.45 | 26.12 | 336,606 | +0.79(+3.11%) |
Dec 02, 2014 | 25.47 | 26.06 | 25.04 | 25.33 | 128,599 | -0.48(-1.88%) |