Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.27 | 13.41 | 13.41 | 13.41 | 800,905 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.91 | 13.41 | 1,016,099 | -0.14(-1.01%) |
Dec 29, 2015 | 13.62 | 13.67 | 13.50 | 13.55 | 854,509 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.78 | 13.41 | 13.62 | 935,717 | -0.18(-1.31%) |
Dec 24, 2015 | 13.76 | 13.80 | 13.80 | 13.80 | 303,936 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.85 | 13.54 | 13.79 | 930,169 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.62 | 13.28 | 13.46 | 885,115 | -0.10(-0.76%) |
Dec 21, 2015 | 13.62 | 13.72 | 13.36 | 13.56 | 752,400 | +0.16(+1.22%) |
Dec 18, 2015 | 13.73 | 13.86 | 13.39 | 13.40 | 875,210 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.69 | 13.35 | 13.67 | 2,363,307 | +0.22(+1.66%) |
Dec 16, 2015 | 13.26 | 13.54 | 13.22 | 13.45 | 1,412,733 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.57 | 12.69 | 13.47 | 901,272 | +0.45(+3.43%) |
Dec 14, 2015 | 13.44 | 13.73 | 12.81 | 13.02 | 1,661,601 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.03 | 13.33 | 13.46 | 2,775,180 | -0.71(-5.03%) |
Dec 10, 2015 | 14.16 | 14.69 | 14.16 | 14.17 | 788,574 | -0.03(-0.18%) |
Dec 09, 2015 | 14.18 | 14.79 | 14.16 | 14.20 | 897,185 | -0.05(-0.36%) |
Dec 08, 2015 | 14.41 | 14.64 | 14.17 | 14.25 | 2,943,244 | -0.49(-3.32%) |
Dec 07, 2015 | 14.74 | 14.95 | 14.44 | 14.74 | 1,638,430 | -0.14(-0.92%) |
Dec 04, 2015 | 15.07 | 15.12 | 14.70 | 14.88 | 1,255,697 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.92 | 15.00 | 726,036 | -0.04(-0.29%) |
Dec 02, 2015 | 15.23 | 15.38 | 15.00 | 15.05 | 1,396,363 | -0.28(-1.85%) |
Dec 01, 2015 | 15.49 | 15.58 | 15.19 | 15.33 | 666,178 | -0.15(-0.94%) |
Nov 30, 2015 | 15.41 | 15.79 | 15.41 | 15.48 | 1,245,691 | -0.01(-0.06%) |
Nov 27, 2015 | 15.51 | 15.53 | 15.40 | 15.49 | 223,933 | +0.01(+0.06%) |
Nov 25, 2015 | 15.66 | 15.48 | 15.48 | 15.48 | 974,716 | -0.03(-0.17%) |
Nov 24, 2015 | 15.49 | 15.59 | 15.31 | 15.50 | 709,957 | +0.12(+0.78%) |
Nov 23, 2015 | 15.05 | 15.51 | 15.02 | 15.38 | 772,003 | +0.39(+2.58%) |
Nov 20, 2015 | 14.82 | 15.07 | 14.82 | 15.00 | 788,284 | +0.12(+0.81%) |
Nov 19, 2015 | 14.92 | 14.98 | 14.70 | 14.88 | 719,291 | +0.06(+0.43%) |
Nov 18, 2015 | 14.70 | 14.97 | 14.64 | 14.81 | 1,409,349 | +0.07(+0.49%) |
Nov 17, 2015 | 14.89 | 15.02 | 14.67 | 14.74 | 1,270,841 | -0.15(-1.04%) |
Nov 16, 2015 | 15.05 | 15.60 | 14.68 | 14.89 | 1,112,220 | -0.19(-1.25%) |
Nov 13, 2015 | 15.11 | 15.17 | 14.97 | 15.08 | 1,018,651 | -0.15(-0.96%) |
Nov 12, 2015 | 15.88 | 15.89 | 15.15 | 15.23 | 1,479,302 | -0.60(-3.80%) |
Nov 11, 2015 | 16.02 | 16.25 | 15.75 | 15.83 | 1,292,038 | -0.15(-0.91%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.81 | 15.97 | 1,165,601 | -0.31(-1.90%) |
Nov 09, 2015 | 16.94 | 17.00 | 16.18 | 16.28 | 1,055,464 | -0.56(-3.31%) |
Nov 06, 2015 | 17.25 | 17.25 | 16.61 | 16.84 | 731,552 | -0.36(-2.10%) |
Nov 05, 2015 | 17.68 | 17.73 | 17.11 | 17.20 | 641,146 | -0.44(-2.48%) |
Nov 04, 2015 | 17.67 | 17.70 | 17.37 | 17.64 | 705,027 | +0.11(+0.64%) |
Nov 03, 2015 | 17.30 | 17.55 | 17.09 | 17.53 | 1,005,890 | +0.29(+1.69%) |
Nov 02, 2015 | 16.19 | 17.33 | 16.02 | 17.24 | 1,159,394 | +1.15(+7.15%) |
Oct 30, 2015 | 16.31 | 16.52 | 16.02 | 16.09 | 1,071,761 | -0.26(-1.58%) |
Oct 29, 2015 | 16.04 | 16.70 | 16.01 | 16.34 | 1,164,091 | +0.18(+1.12%) |
Oct 28, 2015 | 16.20 | 16.64 | 16.01 | 16.16 | 1,185,478 | -0.37(-2.23%) |
Oct 27, 2015 | 16.48 | 16.71 | 16.25 | 16.53 | 763,381 | -0.09(-0.57%) |
Oct 26, 2015 | 16.40 | 16.64 | 16.38 | 16.63 | 558,804 | +0.28(+1.73%) |
Oct 23, 2015 | 16.42 | 16.52 | 16.23 | 16.34 | 690,474 | +0.19(+1.17%) |
Oct 22, 2015 | 16.27 | 16.62 | 16.10 | 16.16 | 706,307 | +0.03(+0.16%) |
Oct 21, 2015 | 16.16 | 16.29 | 15.99 | 16.13 | 595,588 | -0.01(-0.05%) |
Oct 20, 2015 | 16.18 | 16.31 | 15.89 | 16.14 | 654,502 | +0.08(+0.48%) |
Oct 19, 2015 | 16.57 | 16.70 | 16.02 | 16.06 | 681,648 | -0.68(-4.05%) |
Oct 16, 2015 | 16.74 | 16.79 | 16.46 | 16.74 | 587,665 | +0.13(+0.78%) |
Oct 15, 2015 | 16.40 | 16.67 | 16.26 | 16.61 | 607,826 | +0.21(+1.31%) |
Oct 14, 2015 | 16.80 | 16.97 | 16.33 | 16.40 | 970,659 | -0.21(-1.29%) |
Oct 13, 2015 | 16.10 | 16.67 | 16.10 | 16.61 | 1,191,816 | +0.16(+0.99%) |
Oct 12, 2015 | 17.08 | 17.13 | 16.16 | 16.45 | 1,079,506 | -0.09(-0.57%) |
Oct 09, 2015 | 16.27 | 16.66 | 16.22 | 16.54 | 871,511 | +0.33(+2.01%) |
Oct 08, 2015 | 16.42 | 16.61 | 16.08 | 16.22 | 1,263,451 | -0.06(-0.37%) |
Oct 07, 2015 | 15.96 | 16.52 | 15.88 | 16.28 | 1,257,793 | +0.45(+2.82%) |
Oct 06, 2015 | 16.23 | 16.50 | 15.57 | 15.83 | 885,763 | +0.02(+0.11%) |
Oct 05, 2015 | 14.65 | 15.80 | 14.59 | 15.81 | 2,002,111 | +1.33(+9.19%) |
Oct 02, 2015 | 14.16 | 14.53 | 14.11 | 14.48 | 1,289,236 | +0.30(+2.12%) |
Oct 01, 2015 | 14.40 | 14.64 | 14.16 | 14.18 | 712,759 | -0.24(-1.67%) |
Sep 30, 2015 | 14.67 | 14.68 | 14.25 | 14.42 | 1,031,752 | +0.04(+0.30%) |
Sep 29, 2015 | 15.02 | 15.12 | 14.31 | 14.38 | 1,274,616 | -0.47(-3.18%) |
Sep 28, 2015 | 15.67 | 15.78 | 14.76 | 14.85 | 1,236,989 | -0.93(-5.88%) |
Sep 25, 2015 | 16.32 | 16.32 | 15.76 | 15.78 | 1,329,050 | -0.17(-1.08%) |
Sep 24, 2015 | 16.31 | 16.40 | 15.57 | 15.95 | 1,179,532 | -0.52(-3.18%) |
Sep 23, 2015 | 16.87 | 16.95 | 16.40 | 16.47 | 643,195 | -0.33(-1.99%) |
Sep 22, 2015 | 17.15 | 17.46 | 16.66 | 16.81 | 920,893 | -0.40(-2.34%) |
Sep 21, 2015 | 17.43 | 17.43 | 17.13 | 17.21 | 705,286 | +0.05(+0.30%) |
Sep 18, 2015 | 17.69 | 17.69 | 17.15 | 17.16 | 1,495,400 | -0.63(-3.52%) |
Sep 17, 2015 | 17.57 | 18.20 | 17.32 | 17.79 | 882,692 | +0.43(+2.47%) |
Sep 16, 2015 | 17.79 | 17.82 | 17.32 | 17.36 | 600,369 | -0.23(-1.32%) |
Sep 15, 2015 | 17.37 | 17.72 | 17.28 | 17.59 | 561,336 | +0.12(+0.69%) |
Sep 14, 2015 | 17.63 | 17.69 | 17.25 | 17.47 | 419,138 | -0.21(-1.17%) |
Sep 11, 2015 | 17.58 | 17.83 | 17.33 | 17.67 | 478,039 | +0.11(+0.64%) |
Sep 10, 2015 | 17.68 | 17.81 | 17.38 | 17.56 | 375,120 | -0.17(-0.97%) |
Sep 09, 2015 | 18.08 | 18.29 | 17.65 | 17.73 | 496,950 | -0.21(-1.20%) |
Sep 08, 2015 | 17.74 | 17.99 | 17.59 | 17.95 | 549,098 | +0.64(+3.67%) |
Sep 04, 2015 | 17.33 | 17.31 | 17.31 | 17.31 | 673,459 | -0.33(-1.90%) |
Sep 03, 2015 | 17.45 | 18.25 | 17.21 | 17.65 | 954,353 | +0.52(+3.01%) |
Sep 02, 2015 | 17.56 | 17.62 | 16.86 | 17.13 | 1,508,930 | -0.17(-0.99%) |
Sep 01, 2015 | 17.85 | 18.10 | 17.23 | 17.31 | 1,296,303 | -0.86(-4.73%) |
Aug 31, 2015 | 18.62 | 18.78 | 18.04 | 18.16 | 1,159,025 | -0.64(-3.38%) |
Aug 28, 2015 | 19.08 | 19.35 | 18.71 | 18.80 | 765,123 | -0.37(-1.93%) |
Aug 27, 2015 | 18.95 | 19.45 | 18.65 | 19.17 | 1,708,036 | +1.05(+5.78%) |
Aug 26, 2015 | 17.76 | 18.21 | 17.52 | 18.12 | 1,052,670 | +0.65(+3.73%) |
Aug 25, 2015 | 18.66 | 18.75 | 17.47 | 17.47 | 2,565,770 | +0.32(+1.85%) |
Aug 24, 2015 | 17.28 | 18.14 | 16.92 | 17.15 | 1,727,620 | -1.01(-5.58%) |
Aug 21, 2015 | 18.31 | 18.56 | 17.91 | 18.16 | 1,529,514 | -0.25(-1.35%) |
Aug 20, 2015 | 19.09 | 19.36 | 18.40 | 18.41 | 1,306,503 | -0.96(-4.96%) |
Aug 19, 2015 | 19.56 | 19.93 | 19.29 | 19.37 | 879,054 | -0.40(-2.04%) |
Aug 18, 2015 | 19.04 | 20.26 | 18.94 | 19.78 | 1,810,421 | -0.51(-2.50%) |
Aug 17, 2015 | 20.64 | 20.81 | 19.99 | 20.28 | 767,017 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.53 | 20.89 | 21.28 | 949,699 | +0.39(+1.89%) |
Aug 13, 2015 | 21.06 | 21.33 | 20.64 | 20.89 | 1,069,201 | +0.11(+0.54%) |
Aug 12, 2015 | 20.69 | 20.85 | 20.09 | 20.77 | 940,394 | -0.07(-0.33%) |
Aug 11, 2015 | 21.63 | 21.68 | 20.46 | 20.84 | 1,735,983 | -0.76(-3.54%) |
Aug 10, 2015 | 21.56 | 21.85 | 21.20 | 21.61 | 950,112 | +0.13(+0.60%) |
Aug 07, 2015 | 21.58 | 21.68 | 20.99 | 21.48 | 803,443 | -0.11(-0.52%) |
Aug 06, 2015 | 22.18 | 22.18 | 21.26 | 21.59 | 1,145,678 | -0.28(-1.30%) |
Aug 05, 2015 | 22.66 | 22.75 | 21.71 | 21.87 | 938,584 | -0.39(-1.74%) |
Aug 04, 2015 | 21.89 | 22.54 | 21.89 | 22.26 | 1,593,699 | -0.10(-0.46%) |
Aug 03, 2015 | 22.89 | 22.89 | 22.32 | 22.36 | 1,936,648 | -0.48(-2.10%) |
Jul 31, 2015 | 22.90 | 23.05 | 22.60 | 22.84 | 430,521 | +0.07(+0.30%) |
Jul 30, 2015 | 22.75 | 22.95 | 22.40 | 22.77 | 480,716 | +0.15(+0.68%) |
Jul 29, 2015 | 22.67 | 22.89 | 21.89 | 22.62 | 1,145,781 | +0.28(+1.27%) |
Jul 28, 2015 | 22.34 | 22.60 | 22.03 | 22.34 | 1,186,113 | +0.03(+0.12%) |
Jul 27, 2015 | 22.24 | 22.61 | 21.98 | 22.31 | 765,093 | -0.14(-0.61%) |
Jul 24, 2015 | 23.29 | 23.40 | 22.33 | 22.45 | 871,153 | -0.64(-2.79%) |
Jul 23, 2015 | 23.86 | 23.91 | 22.89 | 23.09 | 770,541 | -0.61(-2.57%) |
Jul 22, 2015 | 23.90 | 24.25 | 23.51 | 23.70 | 865,383 | -0.35(-1.46%) |
Jul 21, 2015 | 23.86 | 24.10 | 23.61 | 24.05 | 715,782 | +0.19(+0.79%) |
Jul 20, 2015 | 24.22 | 24.39 | 23.84 | 23.86 | 411,756 | -0.52(-2.15%) |
Jul 17, 2015 | 24.53 | 24.65 | 24.22 | 24.39 | 454,804 | -0.02(-0.07%) |
Jul 16, 2015 | 24.86 | 24.86 | 24.30 | 24.40 | 503,399 | -0.03(-0.14%) |
Jul 15, 2015 | 24.55 | 24.68 | 24.16 | 24.44 | 578,877 | +0.07(+0.28%) |
Jul 14, 2015 | 23.75 | 24.56 | 23.75 | 24.37 | 1,110,525 | +0.48(+2.01%) |
Jul 13, 2015 | 23.78 | 23.98 | 23.58 | 23.89 | 938,103 | +0.33(+1.42%) |
Jul 10, 2015 | 23.69 | 23.91 | 23.25 | 23.55 | 623,379 | +0.00(+0.00%) |
Jul 09, 2015 | 23.27 | 23.81 | 23.20 | 23.55 | 418,942 | +0.43(+1.86%) |
Jul 08, 2015 | 23.80 | 23.91 | 23.05 | 23.13 | 494,575 | -0.86(-3.58%) |
Jul 07, 2015 | 23.96 | 24.03 | 22.86 | 23.98 | 1,226,360 | -0.04(-0.18%) |
Jul 06, 2015 | 24.43 | 24.57 | 23.83 | 24.03 | 586,238 | -0.55(-2.24%) |
Jul 02, 2015 | 24.38 | 24.58 | 24.58 | 24.58 | 559,760 | +0.36(+1.49%) |
Jul 01, 2015 | 24.30 | 24.59 | 24.04 | 24.22 | 315,271 | +0.05(+0.21%) |
Jun 30, 2015 | 24.28 | 24.47 | 23.91 | 24.16 | 766,066 | +0.12(+0.50%) |
Jun 29, 2015 | 24.13 | 24.47 | 23.91 | 24.04 | 694,927 | -0.45(-1.86%) |
Jun 26, 2015 | 24.53 | 24.82 | 24.36 | 24.50 | 690,013 | -0.15(-0.59%) |
Jun 25, 2015 | 24.69 | 24.98 | 24.51 | 24.64 | 1,998,102 | +0.05(+0.21%) |
Jun 24, 2015 | 24.81 | 24.99 | 24.44 | 24.59 | 1,116,287 | -0.28(-1.14%) |
Jun 23, 2015 | 24.37 | 25.10 | 24.37 | 24.88 | 1,541,482 | +0.36(+1.47%) |
Jun 22, 2015 | 24.80 | 24.86 | 24.07 | 24.52 | 1,186,305 | -0.04(-0.17%) |
Jun 19, 2015 | 24.46 | 24.67 | 24.23 | 24.56 | 938,360 | +0.10(+0.42%) |
Jun 18, 2015 | 24.43 | 24.72 | 24.22 | 24.46 | 751,863 | +0.09(+0.35%) |
Jun 17, 2015 | 24.47 | 24.63 | 24.15 | 24.37 | 320,236 | -0.02(-0.07%) |
Jun 16, 2015 | 24.18 | 24.52 | 24.12 | 24.39 | 913,857 | +0.20(+0.82%) |
Jun 15, 2015 | 24.46 | 24.46 | 23.86 | 24.19 | 1,716,542 | -0.48(-1.95%) |
Jun 12, 2015 | 24.81 | 24.91 | 24.46 | 24.67 | 889,784 | -0.28(-1.14%) |
Jun 11, 2015 | 25.00 | 25.37 | 24.92 | 24.95 | 828,669 | +0.09(+0.35%) |
Jun 10, 2015 | 25.02 | 25.18 | 24.77 | 24.87 | 1,106,313 | -0.03(-0.10%) |
Jun 09, 2015 | 25.00 | 25.14 | 24.43 | 24.89 | 834,796 | -0.18(-0.72%) |
Jun 08, 2015 | 25.01 | 25.26 | 24.92 | 25.07 | 515,917 | -0.19(-0.75%) |
Jun 05, 2015 | 25.11 | 25.39 | 24.98 | 25.26 | 730,852 | +0.14(+0.55%) |
Jun 04, 2015 | 25.02 | 25.14 | 24.85 | 25.13 | 459,151 | +0.08(+0.31%) |
Jun 03, 2015 | 25.41 | 25.50 | 25.07 | 25.05 | 888,812 | -0.23(-0.92%) |
Jun 02, 2015 | 25.42 | 25.61 | 24.99 | 25.28 | 3,739,925 | -1.30(-4.91%) |
Jun 01, 2015 | 26.57 | 26.66 | 26.39 | 26.58 | 760,223 | +0.12(+0.45%) |
May 29, 2015 | 26.42 | 26.60 | 26.15 | 26.46 | 549,805 | +0.03(+0.13%) |
May 28, 2015 | 26.11 | 26.44 | 26.10 | 26.43 | 426,213 | +0.26(+0.98%) |
May 27, 2015 | 26.12 | 26.30 | 25.86 | 26.17 | 450,019 | +0.15(+0.59%) |
May 26, 2015 | 26.17 | 26.28 | 25.83 | 26.02 | 307,961 | -0.12(-0.46%) |
May 22, 2015 | 25.92 | 26.14 | 26.14 | 26.14 | 331,196 | +0.17(+0.66%) |
May 21, 2015 | 25.95 | 26.12 | 25.84 | 25.97 | 302,746 | +0.10(+0.40%) |
May 20, 2015 | 25.67 | 26.01 | 25.33 | 25.86 | 647,368 | +0.03(+0.13%) |
May 19, 2015 | 25.83 | 25.89 | 25.40 | 25.83 | 823,030 | +0.11(+0.43%) |
May 18, 2015 | 25.37 | 25.81 | 25.32 | 25.72 | 865,850 | +0.20(+0.77%) |
May 15, 2015 | 25.63 | 25.75 | 25.51 | 25.52 | 469,733 | +0.02(+0.07%) |
May 14, 2015 | 25.50 | 25.86 | 25.40 | 25.50 | 539,099 | +0.03(+0.10%) |
May 13, 2015 | 25.75 | 25.75 | 25.33 | 25.48 | 510,871 | -0.10(-0.40%) |
May 12, 2015 | 25.66 | 25.73 | 25.43 | 25.58 | 446,937 | -0.13(-0.50%) |
May 11, 2015 | 25.67 | 26.14 | 25.62 | 25.71 | 532,914 | -0.22(-0.86%) |
May 08, 2015 | 26.10 | 26.18 | 25.69 | 25.93 | 1,105,362 | +0.11(+0.43%) |
May 07, 2015 | 26.02 | 26.04 | 25.55 | 25.82 | 865,849 | -0.15(-0.56%) |
May 06, 2015 | 26.49 | 26.65 | 25.89 | 25.97 | 681,994 | -0.53(-2.01%) |
May 05, 2015 | 26.91 | 27.25 | 26.36 | 26.50 | 2,534,659 | -0.53(-1.97%) |
May 04, 2015 | 26.47 | 27.37 | 26.46 | 27.03 | 3,255,517 | +0.56(+2.11%) |
May 01, 2015 | 26.01 | 26.60 | 25.94 | 26.47 | 993,847 | +0.56(+2.15%) |
Apr 30, 2015 | 25.55 | 26.34 | 25.55 | 25.92 | 1,490,526 | +0.35(+1.38%) |
Apr 29, 2015 | 25.71 | 25.85 | 24.91 | 25.56 | 1,311,468 | -0.15(-0.57%) |
Apr 28, 2015 | 25.66 | 25.75 | 25.12 | 25.71 | 773,084 | +0.14(+0.54%) |
Apr 27, 2015 | 25.83 | 26.03 | 25.50 | 25.57 | 570,377 | +0.02(+0.07%) |
Apr 24, 2015 | 25.67 | 25.94 | 25.36 | 25.55 | 635,116 | -0.09(-0.33%) |
Apr 23, 2015 | 24.37 | 25.95 | 24.37 | 25.64 | 1,425,594 | +0.10(+0.40%) |
Apr 22, 2015 | 25.31 | 25.57 | 25.07 | 25.54 | 1,285,746 | +0.31(+1.22%) |
Apr 21, 2015 | 25.58 | 25.58 | 24.97 | 25.23 | 1,133,406 | -0.29(-1.14%) |
Apr 20, 2015 | 24.89 | 25.53 | 24.80 | 25.52 | 1,340,846 | +0.88(+3.55%) |
Apr 17, 2015 | 24.43 | 24.83 | 24.38 | 24.64 | 1,704,318 | +0.00(+0.00%) |
Apr 16, 2015 | 24.40 | 24.92 | 24.33 | 24.64 | 974,263 | +0.33(+1.34%) |
Apr 15, 2015 | 24.46 | 24.46 | 24.19 | 24.32 | 402,178 | +0.03(+0.14%) |
Apr 14, 2015 | 24.16 | 24.46 | 23.89 | 24.28 | 628,344 | +0.16(+0.68%) |
Apr 13, 2015 | 24.25 | 24.25 | 23.91 | 24.12 | 644,460 | +0.25(+1.04%) |
Apr 10, 2015 | 23.61 | 24.22 | 23.45 | 23.87 | 552,985 | +0.23(+0.98%) |
Apr 09, 2015 | 24.09 | 24.21 | 23.45 | 23.64 | 611,442 | -0.20(-0.83%) |
Apr 08, 2015 | 23.97 | 24.10 | 23.71 | 23.84 | 406,671 | -0.15(-0.61%) |
Apr 07, 2015 | 23.87 | 24.10 | 23.80 | 23.98 | 814,844 | +0.22(+0.94%) |
Apr 06, 2015 | 23.79 | 23.98 | 23.67 | 23.76 | 546,768 | -0.10(-0.43%) |
Apr 02, 2015 | 23.92 | 23.86 | 23.86 | 23.86 | 491,493 | -0.01(-0.04%) |
Apr 01, 2015 | 23.33 | 23.97 | 23.27 | 23.87 | 700,414 | +0.61(+2.62%) |
Mar 31, 2015 | 23.28 | 23.38 | 23.16 | 23.26 | 286,134 | +0.02(+0.07%) |
Mar 30, 2015 | 23.37 | 23.49 | 23.10 | 23.25 | 422,398 | +0.09(+0.37%) |
Mar 27, 2015 | 22.74 | 23.24 | 22.42 | 23.16 | 562,489 | +0.52(+2.27%) |
Mar 26, 2015 | 22.82 | 22.99 | 22.47 | 22.64 | 324,782 | -0.21(-0.90%) |
Mar 25, 2015 | 23.25 | 23.31 | 22.71 | 22.85 | 902,642 | -0.39(-1.66%) |
Mar 24, 2015 | 23.01 | 23.35 | 22.79 | 23.24 | 464,429 | +0.19(+0.82%) |
Mar 23, 2015 | 22.79 | 23.31 | 22.79 | 23.05 | 1,041,173 | +0.15(+0.64%) |
Mar 20, 2015 | 22.82 | 22.99 | 22.63 | 22.90 | 835,574 | +0.43(+1.91%) |
Mar 19, 2015 | 22.53 | 22.75 | 22.36 | 22.47 | 386,604 | -0.15(-0.65%) |
Mar 18, 2015 | 22.53 | 22.70 | 22.22 | 22.62 | 3,133,524 | +0.03(+0.15%) |
Mar 17, 2015 | 22.56 | 22.63 | 22.32 | 22.58 | 430,022 | +0.05(+0.23%) |
Mar 16, 2015 | 22.58 | 22.64 | 22.24 | 22.53 | 799,974 | -0.03(-0.11%) |
Mar 13, 2015 | 23.10 | 23.18 | 22.44 | 22.56 | 709,575 | -0.49(-2.12%) |
Mar 12, 2015 | 23.05 | 23.35 | 22.86 | 23.05 | 982,616 | +0.02(+0.07%) |
Mar 11, 2015 | 23.30 | 23.37 | 22.86 | 23.03 | 433,474 | -0.33(-1.40%) |
Mar 10, 2015 | 23.31 | 23.38 | 22.80 | 23.36 | 589,401 | -0.03(-0.11%) |
Mar 09, 2015 | 23.61 | 23.65 | 23.19 | 23.38 | 622,572 | -0.04(-0.18%) |
Mar 06, 2015 | 23.69 | 23.87 | 23.14 | 23.43 | 2,016,981 | +0.27(+1.19%) |
Mar 05, 2015 | 22.60 | 23.33 | 22.60 | 23.15 | 1,164,177 | +0.23(+1.01%) |
Mar 04, 2015 | 22.44 | 23.19 | 22.26 | 22.92 | 1,601,494 | +0.66(+2.97%) |
Mar 03, 2015 | 22.36 | 22.47 | 22.17 | 22.26 | 499,211 | -0.06(-0.27%) |
Mar 02, 2015 | 22.31 | 22.47 | 22.07 | 22.32 | 969,418 | +0.13(+0.58%) |
Feb 27, 2015 | 22.22 | 22.35 | 22.03 | 22.19 | 537,822 | +0.18(+0.82%) |
Feb 26, 2015 | 22.41 | 22.70 | 22.00 | 22.01 | 712,189 | -0.38(-1.69%) |
Feb 25, 2015 | 22.82 | 22.82 | 22.17 | 22.39 | 1,388,233 | -0.33(-1.47%) |
Feb 24, 2015 | 22.70 | 22.83 | 22.50 | 22.72 | 964,969 | +0.02(+0.08%) |
Feb 23, 2015 | 23.18 | 23.33 | 22.49 | 22.70 | 1,014,036 | -0.51(-2.18%) |
Feb 20, 2015 | 23.31 | 23.41 | 23.07 | 23.21 | 915,773 | +0.02(+0.07%) |
Feb 19, 2015 | 23.01 | 23.32 | 23.01 | 23.19 | 996,836 | -1.22(-4.99%) |
Feb 18, 2015 | 24.46 | 25.05 | 24.25 | 24.41 | 1,516,255 | +0.36(+1.50%) |
Feb 17, 2015 | 24.23 | 24.46 | 23.83 | 24.05 | 1,329,863 | -0.14(-0.57%) |
Feb 13, 2015 | 24.46 | 24.19 | 24.19 | 24.19 | 721,106 | +0.03(+0.14%) |
Feb 12, 2015 | 23.56 | 24.44 | 23.56 | 24.16 | 784,576 | +0.44(+1.85%) |
Feb 11, 2015 | 24.04 | 24.13 | 23.31 | 23.72 | 889,656 | +0.50(+2.14%) |
Feb 10, 2015 | 23.16 | 23.38 | 23.02 | 23.22 | 625,008 | +0.09(+0.41%) |
Feb 09, 2015 | 22.86 | 23.18 | 22.76 | 23.13 | 338,233 | +0.28(+1.24%) |
Feb 06, 2015 | 22.79 | 23.26 | 22.75 | 22.84 | 677,795 | +0.10(+0.45%) |
Feb 05, 2015 | 23.00 | 23.18 | 22.64 | 22.74 | 422,445 | -0.05(-0.23%) |
Feb 04, 2015 | 22.93 | 23.38 | 22.72 | 22.79 | 518,735 | -0.36(-1.56%) |
Feb 03, 2015 | 23.29 | 23.50 | 22.50 | 23.15 | 1,202,363 | +0.05(+0.22%) |
Feb 02, 2015 | 22.70 | 23.14 | 22.58 | 23.10 | 338,712 | +0.52(+2.32%) |
Jan 30, 2015 | 22.35 | 22.65 | 22.03 | 22.58 | 499,095 | +0.07(+0.31%) |
Jan 29, 2015 | 22.82 | 22.91 | 22.16 | 22.51 | 269,970 | -0.18(-0.79%) |
Jan 28, 2015 | 22.60 | 22.92 | 22.36 | 22.69 | 373,685 | +0.04(+0.19%) |
Jan 27, 2015 | 22.45 | 22.72 | 22.15 | 22.64 | 514,728 | +0.20(+0.88%) |
Jan 26, 2015 | 21.85 | 22.64 | 21.71 | 22.45 | 279,516 | +0.42(+1.91%) |
Jan 23, 2015 | 21.63 | 22.32 | 21.50 | 22.03 | 354,920 | +0.33(+1.54%) |
Jan 22, 2015 | 21.46 | 21.85 | 21.32 | 21.69 | 937,503 | +0.24(+1.10%) |
Jan 21, 2015 | 21.25 | 21.67 | 21.25 | 21.46 | 428,224 | +0.14(+0.66%) |
Jan 20, 2015 | 21.56 | 21.56 | 21.13 | 21.31 | 387,653 | -0.03(-0.16%) |
Jan 16, 2015 | 21.09 | 21.35 | 21.02 | 21.35 | 493,300 | +0.04(+0.20%) |
Jan 15, 2015 | 21.89 | 21.89 | 20.96 | 21.31 | 752,492 | -0.37(-1.70%) |
Jan 14, 2015 | 21.71 | 21.97 | 21.40 | 21.67 | 730,021 | -0.34(-1.56%) |
Jan 13, 2015 | 22.15 | 22.32 | 21.74 | 22.02 | 845,979 | -0.17(-0.77%) |
Jan 12, 2015 | 22.83 | 22.83 | 22.08 | 22.19 | 637,870 | -0.63(-2.75%) |
Jan 09, 2015 | 23.22 | 23.22 | 22.67 | 22.82 | 616,411 | -0.28(-1.21%) |
Jan 08, 2015 | 23.19 | 23.37 | 22.95 | 23.10 | 442,583 | +0.06(+0.28%) |
Jan 07, 2015 | 23.37 | 23.60 | 23.02 | 23.03 | 438,439 | -0.03(-0.15%) |
Jan 06, 2015 | 23.90 | 23.90 | 23.03 | 23.07 | 718,344 | -0.86(-3.59%) |
Jan 05, 2015 | 23.86 | 24.05 | 23.43 | 23.92 | 586,084 | -0.27(-1.10%) |