Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.75 | 15.24 | 14.67 | 15.19 | 794,874 | +0.45(+3.03%) |
Nov 27, 2015 | 15.00 | 15.25 | 14.70 | 14.75 | 234,095 | -0.60(-3.88%) |
Nov 25, 2015 | 15.19 | 15.34 | 15.34 | 15.34 | 636,645 | +0.00(+0.00%) |
Nov 24, 2015 | 15.39 | 15.59 | 15.00 | 15.34 | 742,949 | +0.30(+1.98%) |
Nov 23, 2015 | 15.05 | 15.29 | 14.90 | 15.05 | 361,763 | -0.10(-0.66%) |
Nov 20, 2015 | 16.24 | 16.39 | 14.90 | 15.14 | 590,721 | -0.99(-6.15%) |
Nov 19, 2015 | 16.19 | 16.39 | 15.89 | 16.14 | 509,247 | +0.25(+1.56%) |
Nov 18, 2015 | 15.14 | 16.04 | 14.90 | 15.89 | 947,819 | +0.79(+5.26%) |
Nov 17, 2015 | 15.84 | 15.94 | 14.92 | 15.09 | 722,941 | -0.84(-5.30%) |
Nov 16, 2015 | 16.04 | 16.14 | 15.81 | 15.94 | 537,435 | +0.10(+0.63%) |
Nov 13, 2015 | 15.84 | 16.19 | 15.72 | 15.84 | 644,546 | -0.05(-0.31%) |
Nov 12, 2015 | 16.04 | 16.68 | 15.64 | 15.89 | 546,650 | -0.50(-3.03%) |
Nov 11, 2015 | 16.04 | 16.49 | 15.94 | 16.39 | 630,632 | +0.40(+2.48%) |
Nov 10, 2015 | 16.39 | 16.83 | 15.74 | 15.99 | 908,426 | -0.74(-4.45%) |
Nov 09, 2015 | 15.99 | 16.88 | 15.54 | 16.73 | 1,159,904 | +0.65(+4.01%) |
Nov 06, 2015 | 15.84 | 16.68 | 15.59 | 16.09 | 918,530 | -0.45(-2.70%) |
Nov 05, 2015 | 16.83 | 16.88 | 15.89 | 16.53 | 1,219,891 | -0.35(-2.06%) |
Nov 04, 2015 | 17.88 | 17.88 | 16.83 | 16.88 | 944,533 | -0.89(-5.03%) |
Nov 03, 2015 | 18.07 | 18.32 | 17.63 | 17.78 | 979,792 | -0.50(-2.72%) |
Nov 02, 2015 | 16.98 | 18.62 | 16.88 | 18.27 | 979,859 | +0.89(+5.14%) |
Oct 30, 2015 | 18.42 | 18.77 | 17.33 | 17.38 | 965,228 | -0.99(-5.41%) |
Oct 29, 2015 | 18.87 | 19.12 | 18.07 | 18.37 | 886,372 | -0.79(-4.14%) |
Oct 28, 2015 | 20.16 | 20.76 | 18.42 | 19.17 | 1,117,202 | -0.70(-3.50%) |
Oct 27, 2015 | 19.37 | 19.91 | 19.17 | 19.86 | 500,913 | +0.35(+1.78%) |
Oct 26, 2015 | 20.26 | 20.41 | 19.41 | 19.51 | 721,782 | -0.79(-3.91%) |
Oct 23, 2015 | 19.71 | 20.56 | 19.07 | 20.31 | 1,034,367 | +0.84(+4.34%) |
Oct 22, 2015 | 19.02 | 19.59 | 18.87 | 19.46 | 757,556 | +0.50(+2.62%) |
Oct 21, 2015 | 19.41 | 19.46 | 18.72 | 18.97 | 624,404 | -0.79(-4.02%) |
Oct 20, 2015 | 18.87 | 19.96 | 18.82 | 19.76 | 908,564 | +1.19(+6.42%) |
Oct 19, 2015 | 19.51 | 20.11 | 18.47 | 18.57 | 901,599 | -1.14(-5.79%) |
Oct 16, 2015 | 20.26 | 20.58 | 19.61 | 19.71 | 1,125,597 | -0.70(-3.41%) |
Oct 15, 2015 | 19.71 | 20.56 | 19.56 | 20.41 | 1,209,032 | +0.45(+2.24%) |
Oct 14, 2015 | 19.12 | 20.11 | 18.87 | 19.96 | 1,245,923 | +1.34(+7.20%) |
Oct 13, 2015 | 18.37 | 19.12 | 18.02 | 18.62 | 708,398 | +0.35(+1.90%) |
Oct 12, 2015 | 20.01 | 20.06 | 18.12 | 18.27 | 928,603 | -1.34(-6.84%) |
Oct 09, 2015 | 19.61 | 19.81 | 18.87 | 19.61 | 1,396,395 | +1.04(+5.61%) |
Oct 08, 2015 | 18.67 | 19.96 | 18.47 | 18.57 | 1,441,493 | -0.65(-3.36%) |
Oct 07, 2015 | 19.17 | 19.41 | 18.47 | 19.22 | 1,390,915 | +0.20(+1.04%) |
Oct 06, 2015 | 18.62 | 19.41 | 18.32 | 19.02 | 1,665,164 | +0.89(+4.93%) |
Oct 05, 2015 | 17.08 | 18.57 | 16.91 | 18.12 | 1,748,825 | +1.29(+7.67%) |
Oct 02, 2015 | 15.74 | 16.98 | 15.47 | 16.83 | 1,684,611 | +1.69(+11.15%) |
Oct 01, 2015 | 16.19 | 16.39 | 15.00 | 15.14 | 860,178 | -0.84(-5.28%) |
Sep 30, 2015 | 14.75 | 15.99 | 14.60 | 15.99 | 1,163,062 | +1.04(+6.98%) |
Sep 29, 2015 | 14.60 | 15.74 | 14.50 | 14.95 | 887,456 | +0.50(+3.44%) |
Sep 28, 2015 | 15.09 | 15.14 | 14.40 | 14.45 | 625,714 | -1.14(-7.32%) |
Sep 25, 2015 | 15.44 | 16.04 | 15.14 | 15.59 | 842,402 | -0.30(-1.88%) |
Sep 24, 2015 | 14.75 | 15.89 | 14.55 | 15.89 | 1,056,297 | +1.54(+10.73%) |
Sep 23, 2015 | 14.85 | 15.00 | 14.25 | 14.35 | 578,761 | -0.25(-1.70%) |
Sep 22, 2015 | 14.90 | 14.90 | 14.30 | 14.60 | 983,291 | -0.65(-4.23%) |
Sep 21, 2015 | 15.49 | 15.74 | 14.95 | 15.24 | 1,041,175 | -0.50(-3.15%) |
Sep 18, 2015 | 15.39 | 15.94 | 14.75 | 15.74 | 3,072,114 | +0.74(+4.97%) |
Sep 17, 2015 | 14.20 | 15.24 | 14.05 | 15.00 | 1,394,204 | +0.65(+4.50%) |
Sep 16, 2015 | 13.31 | 14.40 | 13.21 | 14.35 | 802,461 | +1.39(+10.73%) |
Sep 15, 2015 | 13.11 | 13.61 | 12.89 | 12.96 | 722,025 | -0.15(-1.14%) |
Sep 14, 2015 | 13.36 | 13.65 | 12.86 | 13.11 | 791,223 | -0.50(-3.65%) |
Sep 11, 2015 | 13.21 | 13.61 | 12.17 | 13.61 | 1,796,467 | +0.35(+2.62%) |
Sep 10, 2015 | 13.75 | 13.95 | 13.21 | 13.26 | 780,986 | -0.30(-2.20%) |
Sep 09, 2015 | 13.58 | 14.08 | 13.46 | 13.56 | 1,139,106 | -0.20(-1.44%) |
Sep 08, 2015 | 13.80 | 14.35 | 13.57 | 13.75 | 629,257 | +0.10(+0.73%) |
Sep 04, 2015 | 13.61 | 13.65 | 13.65 | 13.65 | 849,378 | -0.10(-0.72%) |
Sep 03, 2015 | 13.85 | 14.80 | 13.70 | 13.75 | 722,740 | -0.45(-3.15%) |
Sep 02, 2015 | 14.45 | 14.70 | 13.61 | 14.20 | 973,863 | -0.25(-1.72%) |
Sep 01, 2015 | 14.85 | 15.49 | 14.45 | 14.45 | 882,001 | -0.45(-3.00%) |
Aug 31, 2015 | 14.80 | 15.14 | 14.55 | 14.90 | 987,300 | -0.30(-1.96%) |
Aug 28, 2015 | 14.95 | 15.57 | 14.70 | 15.19 | 1,448,713 | +0.30(+2.00%) |
Aug 27, 2015 | 14.70 | 15.12 | 14.20 | 14.90 | 1,670,935 | +0.60(+4.17%) |
Aug 26, 2015 | 14.65 | 14.70 | 13.51 | 14.30 | 1,308,523 | -0.45(-3.03%) |
Aug 25, 2015 | 16.14 | 16.29 | 14.62 | 14.75 | 1,514,875 | -0.79(-5.11%) |
Aug 24, 2015 | 15.84 | 16.93 | 15.39 | 15.54 | 1,354,290 | -1.29(-7.67%) |
Aug 21, 2015 | 18.27 | 18.67 | 16.73 | 16.83 | 1,770,516 | -2.98(-15.04%) |
Aug 20, 2015 | 19.66 | 20.16 | 19.61 | 19.81 | 705,531 | +0.55(+2.84%) |
Aug 19, 2015 | 19.37 | 19.81 | 17.88 | 19.27 | 2,013,761 | -1.54(-7.40%) |
Aug 18, 2015 | 20.36 | 21.00 | 20.06 | 20.80 | 869,781 | +0.20(+0.96%) |
Aug 17, 2015 | 20.06 | 20.80 | 19.69 | 20.61 | 1,262,049 | +1.14(+5.87%) |
Aug 14, 2015 | 19.76 | 20.41 | 19.37 | 19.46 | 1,361,193 | +0.55(+2.89%) |
Aug 13, 2015 | 19.71 | 20.31 | 18.67 | 18.92 | 1,187,560 | -1.19(-5.93%) |
Aug 12, 2015 | 19.32 | 20.16 | 18.97 | 20.11 | 1,380,300 | +1.39(+7.41%) |
Aug 11, 2015 | 18.13 | 18.82 | 17.34 | 18.72 | 1,316,165 | +0.74(+4.13%) |
Aug 10, 2015 | 16.64 | 18.03 | 16.05 | 17.98 | 1,007,753 | +1.54(+9.34%) |
Aug 07, 2015 | 16.05 | 16.69 | 15.95 | 16.44 | 1,045,708 | +0.40(+2.47%) |
Aug 06, 2015 | 16.00 | 16.35 | 15.60 | 16.05 | 820,093 | +0.20(+1.25%) |
Aug 05, 2015 | 16.54 | 16.69 | 15.73 | 15.85 | 610,100 | -0.54(-3.32%) |
Aug 04, 2015 | 16.79 | 17.04 | 16.15 | 16.39 | 843,177 | -0.30(-1.78%) |
Aug 03, 2015 | 17.04 | 17.44 | 16.39 | 16.69 | 610,648 | -0.35(-2.03%) |
Jul 31, 2015 | 16.10 | 17.19 | 15.75 | 17.04 | 1,120,191 | +1.63(+10.61%) |
Jul 30, 2015 | 15.85 | 15.85 | 15.31 | 15.40 | 709,098 | -0.89(-5.47%) |
Jul 29, 2015 | 15.90 | 16.30 | 15.31 | 16.30 | 853,246 | +0.40(+2.49%) |
Jul 28, 2015 | 16.05 | 16.39 | 15.75 | 15.90 | 780,968 | +0.00(+0.00%) |
Jul 27, 2015 | 16.30 | 17.14 | 15.65 | 15.90 | 1,132,754 | -0.45(-2.73%) |
Jul 24, 2015 | 15.21 | 16.59 | 14.96 | 16.35 | 1,328,436 | +0.69(+4.43%) |
Jul 23, 2015 | 16.54 | 16.64 | 15.45 | 15.65 | 895,924 | -0.64(-3.95%) |
Jul 22, 2015 | 15.85 | 16.92 | 15.65 | 16.30 | 823,343 | +0.10(+0.61%) |
Jul 21, 2015 | 16.15 | 17.09 | 16.10 | 16.20 | 831,986 | +0.25(+1.55%) |
Jul 20, 2015 | 15.95 | 16.54 | 15.85 | 15.95 | 1,576,414 | -0.89(-5.29%) |
Jul 17, 2015 | 18.08 | 18.28 | 16.69 | 16.84 | 820,322 | -1.58(-8.60%) |
Jul 16, 2015 | 17.78 | 18.67 | 17.63 | 18.43 | 615,326 | +0.64(+3.62%) |
Jul 15, 2015 | 18.67 | 18.67 | 17.78 | 17.78 | 510,442 | -1.04(-5.53%) |
Jul 14, 2015 | 18.52 | 19.27 | 18.48 | 18.82 | 362,583 | +0.30(+1.60%) |
Jul 13, 2015 | 18.82 | 18.97 | 18.23 | 18.52 | 820,893 | -0.54(-2.86%) |
Jul 10, 2015 | 19.17 | 19.27 | 18.67 | 19.07 | 670,162 | -0.10(-0.52%) |
Jul 09, 2015 | 20.11 | 20.11 | 19.07 | 19.17 | 566,749 | -0.59(-3.01%) |
Jul 08, 2015 | 19.91 | 20.16 | 19.66 | 19.76 | 306,283 | +0.00(+0.00%) |
Jul 07, 2015 | 20.01 | 20.26 | 19.66 | 19.76 | 906,457 | -0.69(-3.39%) |
Jul 06, 2015 | 20.06 | 20.80 | 19.96 | 20.46 | 666,278 | +0.20(+0.98%) |
Jul 02, 2015 | 20.01 | 20.26 | 20.26 | 20.26 | 551,404 | +0.40(+2.00%) |
Jul 01, 2015 | 20.41 | 20.80 | 19.86 | 19.86 | 616,663 | -0.64(-3.14%) |
Jun 30, 2015 | 19.96 | 20.75 | 19.81 | 20.51 | 999,816 | +0.50(+2.48%) |
Jun 29, 2015 | 19.61 | 20.21 | 19.57 | 20.01 | 875,531 | +0.15(+0.75%) |
Jun 26, 2015 | 19.96 | 20.11 | 19.81 | 19.86 | 519,975 | -0.15(-0.74%) |
Jun 25, 2015 | 20.65 | 20.74 | 19.91 | 20.01 | 510,180 | -0.59(-2.88%) |
Jun 24, 2015 | 20.51 | 20.95 | 20.46 | 20.61 | 363,760 | +0.10(+0.48%) |
Jun 23, 2015 | 20.41 | 20.70 | 20.28 | 20.51 | 436,837 | -0.10(-0.48%) |
Jun 22, 2015 | 19.86 | 20.80 | 19.81 | 20.61 | 643,743 | +0.35(+1.71%) |
Jun 19, 2015 | 20.70 | 20.90 | 20.01 | 20.26 | 1,911,406 | -0.59(-2.85%) |
Jun 18, 2015 | 21.35 | 21.35 | 20.65 | 20.85 | 700,827 | +0.00(+0.00%) |
Jun 17, 2015 | 20.26 | 20.85 | 19.96 | 20.85 | 750,152 | +0.45(+2.18%) |
Jun 16, 2015 | 20.70 | 20.75 | 20.01 | 20.41 | 770,881 | -0.50(-2.37%) |
Jun 15, 2015 | 20.65 | 21.25 | 20.51 | 20.90 | 698,604 | +0.15(+0.72%) |
Jun 12, 2015 | 21.40 | 21.55 | 20.48 | 20.75 | 793,995 | -0.79(-3.68%) |
Jun 11, 2015 | 22.34 | 22.34 | 21.40 | 21.55 | 1,249,309 | -0.94(-4.19%) |
Jun 10, 2015 | 22.98 | 23.08 | 22.29 | 22.49 | 446,234 | +0.05(+0.22%) |
Jun 09, 2015 | 22.73 | 23.01 | 22.34 | 22.44 | 454,321 | -0.25(-1.09%) |
Jun 08, 2015 | 22.73 | 22.73 | 22.14 | 22.69 | 374,708 | +0.10(+0.44%) |
Jun 05, 2015 | 22.29 | 22.88 | 22.09 | 22.59 | 570,374 | +0.05(+0.22%) |
Jun 04, 2015 | 22.64 | 22.73 | 22.44 | 22.54 | 441,262 | -0.25(-1.09%) |
Jun 03, 2015 | 23.82 | 24.02 | 22.69 | 22.78 | 1,090,873 | -1.24(-5.15%) |
Jun 02, 2015 | 23.73 | 24.15 | 23.53 | 24.02 | 410,093 | +0.40(+1.68%) |
Jun 01, 2015 | 24.17 | 24.27 | 23.43 | 23.63 | 393,478 | -0.30(-1.24%) |
May 29, 2015 | 23.82 | 24.02 | 23.48 | 23.92 | 299,475 | +0.05(+0.21%) |
May 28, 2015 | 23.48 | 23.92 | 23.23 | 23.87 | 445,831 | +0.45(+1.90%) |
May 27, 2015 | 23.33 | 23.58 | 22.98 | 23.43 | 647,036 | +0.05(+0.21%) |
May 26, 2015 | 23.82 | 23.92 | 23.33 | 23.38 | 835,751 | -0.99(-4.06%) |
May 22, 2015 | 24.07 | 24.37 | 24.37 | 24.37 | 507,836 | +0.25(+1.03%) |
May 21, 2015 | 23.97 | 24.17 | 23.70 | 24.12 | 452,084 | +0.10(+0.41%) |
May 20, 2015 | 24.12 | 24.37 | 23.97 | 24.02 | 333,496 | +0.05(+0.21%) |
May 19, 2015 | 25.01 | 25.26 | 23.87 | 23.97 | 1,060,952 | -1.24(-4.91%) |
May 18, 2015 | 25.56 | 25.66 | 25.06 | 25.21 | 330,323 | -0.20(-0.78%) |
May 15, 2015 | 25.36 | 26.00 | 25.26 | 25.41 | 592,159 | -0.20(-0.77%) |
May 14, 2015 | 25.95 | 26.55 | 25.56 | 25.61 | 866,268 | -0.10(-0.39%) |
May 13, 2015 | 25.76 | 26.33 | 25.51 | 25.71 | 958,596 | +0.15(+0.58%) |
May 12, 2015 | 25.06 | 25.61 | 25.01 | 25.56 | 532,525 | +0.50(+1.98%) |
May 11, 2015 | 24.77 | 25.21 | 24.72 | 25.06 | 368,467 | +0.35(+1.40%) |
May 08, 2015 | 24.57 | 24.86 | 24.07 | 24.72 | 749,027 | +0.30(+1.22%) |
May 07, 2015 | 23.63 | 24.42 | 23.63 | 24.42 | 663,569 | +0.74(+3.14%) |
May 06, 2015 | 24.62 | 24.72 | 23.53 | 23.68 | 780,193 | -0.69(-2.85%) |
May 05, 2015 | 25.16 | 25.36 | 24.27 | 24.37 | 682,800 | -0.40(-1.60%) |
May 04, 2015 | 25.46 | 25.51 | 24.37 | 24.77 | 972,729 | -0.30(-1.19%) |
May 01, 2015 | 24.27 | 25.66 | 24.07 | 25.06 | 1,531,639 | +0.50(+2.02%) |
Apr 30, 2015 | 24.27 | 25.26 | 24.07 | 24.57 | 1,031,645 | -0.74(-2.94%) |
Apr 29, 2015 | 24.82 | 25.51 | 24.57 | 25.31 | 1,321,941 | +0.50(+2.00%) |
Apr 28, 2015 | 23.82 | 24.91 | 23.78 | 24.82 | 1,040,558 | +1.14(+4.81%) |
Apr 27, 2015 | 23.63 | 24.47 | 23.44 | 23.68 | 1,243,110 | +0.40(+1.70%) |
Apr 24, 2015 | 24.02 | 24.34 | 23.23 | 23.28 | 976,769 | -0.99(-4.08%) |
Apr 23, 2015 | 23.87 | 24.42 | 23.68 | 24.27 | 571,495 | +0.50(+2.08%) |
Apr 22, 2015 | 24.02 | 24.26 | 23.53 | 23.78 | 736,950 | -0.35(-1.44%) |
Apr 21, 2015 | 24.32 | 24.67 | 24.07 | 24.12 | 537,520 | -0.50(-2.01%) |
Apr 20, 2015 | 24.27 | 24.67 | 23.82 | 24.62 | 491,812 | +0.20(+0.81%) |
Apr 17, 2015 | 25.06 | 25.36 | 24.07 | 24.42 | 599,213 | -0.45(-1.79%) |
Apr 16, 2015 | 25.71 | 25.95 | 24.77 | 24.86 | 668,849 | -0.45(-1.76%) |
Apr 15, 2015 | 24.17 | 25.56 | 24.17 | 25.31 | 1,057,732 | +1.19(+4.93%) |
Apr 14, 2015 | 23.38 | 24.37 | 23.33 | 24.12 | 742,572 | +1.09(+4.73%) |
Apr 13, 2015 | 23.92 | 24.11 | 23.03 | 23.03 | 846,357 | -0.99(-4.12%) |
Apr 10, 2015 | 23.78 | 24.07 | 23.58 | 24.02 | 563,070 | +0.74(+3.19%) |
Apr 09, 2015 | 23.38 | 23.53 | 23.03 | 23.28 | 602,763 | -0.35(-1.47%) |
Apr 08, 2015 | 24.32 | 24.52 | 23.33 | 23.63 | 881,977 | -0.69(-2.85%) |
Apr 07, 2015 | 24.22 | 24.86 | 24.22 | 24.32 | 571,914 | -0.35(-1.41%) |
Apr 06, 2015 | 25.11 | 25.16 | 24.47 | 24.67 | 870,879 | +0.64(+2.68%) |
Apr 02, 2015 | 24.27 | 24.02 | 24.02 | 24.02 | 1,216,211 | -0.54(-2.22%) |
Apr 01, 2015 | 23.28 | 24.57 | 23.18 | 24.57 | 1,129,772 | +1.83(+8.06%) |
Mar 31, 2015 | 23.03 | 23.43 | 22.54 | 22.73 | 840,503 | -0.30(-1.29%) |
Mar 30, 2015 | 23.48 | 23.97 | 22.98 | 23.03 | 1,033,992 | -1.04(-4.32%) |
Mar 27, 2015 | 24.27 | 24.57 | 23.77 | 24.07 | 716,221 | -0.45(-1.82%) |
Mar 26, 2015 | 25.76 | 25.95 | 24.22 | 24.52 | 839,122 | -0.69(-2.75%) |
Mar 25, 2015 | 26.35 | 26.50 | 25.14 | 25.21 | 757,422 | -0.84(-3.23%) |
Mar 24, 2015 | 25.21 | 26.23 | 24.91 | 26.05 | 838,410 | +0.94(+3.75%) |
Mar 23, 2015 | 25.21 | 25.46 | 24.72 | 25.11 | 1,204,329 | -0.10(-0.39%) |
Mar 20, 2015 | 24.52 | 25.50 | 24.52 | 25.21 | 4,105,916 | +1.04(+4.30%) |
Mar 19, 2015 | 23.73 | 24.37 | 23.48 | 24.17 | 1,084,150 | +0.15(+0.62%) |
Mar 18, 2015 | 23.03 | 24.07 | 22.09 | 24.02 | 1,801,564 | +0.94(+4.08%) |
Mar 17, 2015 | 23.18 | 23.87 | 22.79 | 23.08 | 1,261,262 | -0.50(-2.10%) |
Mar 16, 2015 | 23.92 | 24.04 | 22.88 | 23.58 | 1,159,325 | -0.40(-1.65%) |
Mar 13, 2015 | 23.48 | 24.02 | 22.66 | 23.97 | 1,162,336 | +0.59(+2.54%) |
Mar 12, 2015 | 23.82 | 24.02 | 22.83 | 23.38 | 925,355 | -0.05(-0.21%) |
Mar 11, 2015 | 22.83 | 23.63 | 21.89 | 23.43 | 1,089,712 | +0.45(+1.94%) |
Mar 10, 2015 | 22.83 | 23.78 | 22.64 | 22.98 | 896,221 | -0.05(-0.21%) |
Mar 09, 2015 | 24.02 | 24.17 | 22.54 | 23.03 | 1,108,126 | -0.89(-3.73%) |
Mar 06, 2015 | 24.57 | 24.96 | 23.58 | 23.92 | 1,508,063 | -1.39(-5.48%) |
Mar 05, 2015 | 25.91 | 26.10 | 25.31 | 25.31 | 673,000 | -0.50(-1.92%) |
Mar 04, 2015 | 25.56 | 26.10 | 25.26 | 25.81 | 867,713 | +0.10(+0.39%) |
Mar 03, 2015 | 26.75 | 27.44 | 25.56 | 25.71 | 1,264,446 | -0.89(-3.35%) |
Mar 02, 2015 | 25.91 | 27.39 | 25.71 | 26.60 | 1,823,768 | -2.13(-7.41%) |
Feb 27, 2015 | 27.49 | 28.73 | 27.49 | 28.73 | 1,430,323 | +1.34(+4.88%) |
Feb 26, 2015 | 27.59 | 27.84 | 26.75 | 27.39 | 1,252,486 | +0.45(+1.65%) |
Feb 25, 2015 | 27.24 | 28.18 | 26.55 | 26.95 | 1,594,627 | +0.89(+3.42%) |
Feb 24, 2015 | 25.91 | 26.20 | 25.31 | 26.05 | 937,653 | -0.20(-0.75%) |
Feb 23, 2015 | 25.26 | 26.45 | 25.11 | 26.25 | 930,862 | +0.69(+2.71%) |
Feb 20, 2015 | 25.36 | 26.60 | 25.26 | 25.56 | 1,129,672 | +0.69(+2.79%) |
Feb 19, 2015 | 26.05 | 26.10 | 24.67 | 24.86 | 1,167,708 | -1.19(-4.56%) |
Feb 18, 2015 | 24.67 | 26.15 | 24.17 | 26.05 | 1,349,233 | +1.34(+5.41%) |
Feb 17, 2015 | 24.17 | 25.01 | 23.87 | 24.72 | 890,133 | +0.25(+1.01%) |
Feb 13, 2015 | 24.27 | 24.47 | 24.47 | 24.47 | 661,738 | +0.50(+2.07%) |
Feb 12, 2015 | 24.27 | 24.27 | 23.53 | 23.97 | 622,673 | +0.30(+1.26%) |
Feb 11, 2015 | 24.22 | 24.52 | 23.23 | 23.68 | 1,072,369 | -0.45(-1.85%) |
Feb 10, 2015 | 24.27 | 24.37 | 23.13 | 24.12 | 1,217,125 | -1.19(-4.70%) |
Feb 09, 2015 | 25.11 | 26.10 | 25.01 | 25.31 | 943,531 | +0.30(+1.19%) |
Feb 06, 2015 | 25.21 | 26.15 | 24.86 | 25.01 | 1,430,763 | -1.29(-4.90%) |
Feb 05, 2015 | 24.82 | 26.75 | 24.72 | 26.30 | 1,092,776 | +1.24(+4.94%) |
Feb 04, 2015 | 24.86 | 25.26 | 24.62 | 25.06 | 1,206,477 | +0.45(+1.81%) |
Feb 03, 2015 | 25.46 | 25.56 | 24.42 | 24.62 | 1,336,123 | -1.04(-4.05%) |
Feb 02, 2015 | 23.87 | 25.91 | 23.78 | 25.66 | 3,198,898 | +1.98(+8.37%) |
Jan 30, 2015 | 25.71 | 25.95 | 21.25 | 23.68 | 6,690,398 | -3.91(-14.18%) |
Jan 29, 2015 | 26.80 | 27.94 | 26.50 | 27.59 | 1,416,921 | -0.15(-0.54%) |
Jan 28, 2015 | 28.68 | 29.02 | 27.54 | 27.74 | 1,455,060 | -1.68(-5.71%) |
Jan 27, 2015 | 28.83 | 29.52 | 28.23 | 29.42 | 1,867,423 | +1.34(+4.75%) |
Jan 26, 2015 | 27.54 | 28.13 | 26.75 | 28.08 | 1,598,093 | +0.05(+0.18%) |
Jan 23, 2015 | 30.85 | 30.85 | 27.94 | 28.03 | 2,400,401 | -3.07(-9.86%) |
Jan 22, 2015 | 31.15 | 31.59 | 30.06 | 31.10 | 1,925,827 | +0.40(+1.29%) |
Jan 21, 2015 | 32.98 | 33.62 | 29.72 | 30.70 | 6,082,399 | -7.76(-20.18%) |
Jan 20, 2015 | 37.63 | 39.53 | 37.43 | 38.47 | 1,632,332 | +1.93(+5.28%) |
Jan 16, 2015 | 35.85 | 37.08 | 35.55 | 36.54 | 1,753,236 | +1.19(+3.36%) |
Jan 15, 2015 | 34.26 | 36.09 | 34.21 | 35.35 | 2,803,023 | +2.27(+6.88%) |
Jan 14, 2015 | 33.92 | 33.92 | 31.82 | 33.08 | 1,269,769 | -0.05(-0.15%) |
Jan 13, 2015 | 35.25 | 35.30 | 32.29 | 33.13 | 1,342,546 | -1.53(-4.42%) |
Jan 12, 2015 | 33.47 | 35.50 | 33.42 | 34.66 | 1,254,921 | +1.33(+4.01%) |
Jan 09, 2015 | 32.53 | 33.67 | 32.34 | 33.32 | 805,197 | +1.24(+3.85%) |
Jan 08, 2015 | 33.37 | 33.77 | 31.64 | 32.09 | 1,324,369 | -1.14(-3.42%) |
Jan 07, 2015 | 33.47 | 34.19 | 32.93 | 33.23 | 1,553,692 | -1.19(-3.45%) |
Jan 06, 2015 | 33.37 | 35.70 | 33.13 | 34.41 | 1,925,670 | +1.24(+3.73%) |
Jan 05, 2015 | 32.14 | 33.23 | 31.59 | 33.18 | 1,246,322 | +1.48(+4.68%) |
Jan 02, 2015 | 29.42 | 31.69 | 29.27 | 31.69 | 1,169,831 | +1.63(+5.43%) |
Dec 31, 2014 | 30.01 | 30.06 | 30.06 | 30.06 | 812,889 | +0.00(+0.00%) |
Dec 30, 2014 | 30.01 | 30.61 | 29.76 | 30.06 | 1,235,625 | +0.84(+2.88%) |
Dec 29, 2014 | 30.36 | 30.36 | 28.97 | 29.22 | 768,891 | -1.19(-3.90%) |
Dec 26, 2014 | 30.65 | 30.95 | 29.81 | 30.41 | 626,453 | +0.89(+3.02%) |
Dec 24, 2014 | 28.53 | 29.52 | 29.52 | 29.52 | 595,104 | +0.89(+3.11%) |
Dec 23, 2014 | 29.02 | 30.01 | 28.43 | 28.63 | 1,036,692 | -0.40(-1.36%) |
Dec 22, 2014 | 31.50 | 31.54 | 28.92 | 29.02 | 1,385,042 | -2.72(-8.57%) |
Dec 19, 2014 | 31.74 | 32.21 | 31.25 | 31.74 | 3,099,385 | +0.20(+0.63%) |
Dec 18, 2014 | 31.50 | 31.79 | 30.63 | 31.54 | 1,216,187 | +0.99(+3.24%) |
Dec 17, 2014 | 28.97 | 30.75 | 28.83 | 30.56 | 1,478,451 | +1.78(+6.19%) |
Dec 16, 2014 | 29.72 | 30.16 | 28.53 | 28.78 | 1,229,819 | +0.25(+0.87%) |
Dec 15, 2014 | 31.05 | 31.79 | 28.43 | 28.53 | 1,609,074 | -3.16(-9.98%) |
Dec 12, 2014 | 32.73 | 32.78 | 31.46 | 31.69 | 1,645,541 | -1.09(-3.32%) |
Dec 11, 2014 | 33.92 | 34.61 | 32.68 | 32.78 | 1,453,772 | -1.43(-4.19%) |
Dec 10, 2014 | 35.35 | 36.39 | 33.89 | 34.21 | 1,195,221 | -1.38(-3.89%) |
Dec 09, 2014 | 34.61 | 37.38 | 34.46 | 35.60 | 1,611,736 | +1.78(+5.26%) |
Dec 08, 2014 | 33.62 | 34.41 | 31.99 | 33.82 | 1,461,011 | +0.99(+3.01%) |
Dec 05, 2014 | 33.03 | 33.41 | 31.94 | 32.83 | 909,941 | -0.74(-2.21%) |
Dec 04, 2014 | 34.36 | 35.30 | 33.37 | 33.57 | 894,619 | -0.89(-2.58%) |
Dec 03, 2014 | 33.57 | 35.65 | 33.57 | 34.46 | 1,283,144 | +1.14(+3.41%) |
Dec 02, 2014 | 33.18 | 34.39 | 32.53 | 33.32 | 1,332,122 | -0.74(-2.18%) |