Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.66 | 25.42 | 24.60 | 25.00 | 870,832 | +0.51(+2.07%) |
Nov 27, 2015 | 24.56 | 24.95 | 24.12 | 24.49 | 446,794 | -0.45(-1.79%) |
Nov 25, 2015 | 25.17 | 24.94 | 24.94 | 24.94 | 812,571 | -0.42(-1.65%) |
Nov 24, 2015 | 24.89 | 25.70 | 24.60 | 25.36 | 1,270,207 | +0.88(+3.62%) |
Nov 23, 2015 | 24.46 | 24.88 | 23.94 | 24.47 | 1,831,127 | -0.01(-0.04%) |
Nov 20, 2015 | 25.03 | 25.13 | 24.43 | 24.48 | 819,374 | -0.55(-2.21%) |
Nov 19, 2015 | 26.26 | 26.26 | 24.57 | 25.03 | 1,321,611 | -1.34(-5.09%) |
Nov 18, 2015 | 26.31 | 26.74 | 25.43 | 26.38 | 947,076 | +0.40(+1.54%) |
Nov 17, 2015 | 26.59 | 26.65 | 25.90 | 25.98 | 1,191,213 | -0.78(-2.91%) |
Nov 16, 2015 | 25.53 | 26.82 | 25.37 | 26.76 | 1,428,593 | +1.38(+5.44%) |
Nov 13, 2015 | 24.32 | 25.43 | 24.05 | 25.37 | 1,299,816 | +1.11(+4.57%) |
Nov 12, 2015 | 24.51 | 24.88 | 23.93 | 24.27 | 1,001,171 | -0.69(-2.77%) |
Nov 11, 2015 | 26.01 | 26.08 | 24.64 | 24.96 | 1,393,189 | -1.00(-3.86%) |
Nov 10, 2015 | 25.74 | 26.03 | 25.26 | 25.96 | 1,177,137 | -0.01(-0.04%) |
Nov 09, 2015 | 25.34 | 26.29 | 24.90 | 25.97 | 1,177,674 | +0.61(+2.42%) |
Nov 06, 2015 | 25.80 | 26.45 | 24.88 | 25.36 | 1,567,718 | -0.54(-2.07%) |
Nov 05, 2015 | 24.87 | 26.87 | 24.48 | 25.89 | 1,986,286 | +0.17(+0.64%) |
Nov 04, 2015 | 26.34 | 26.73 | 25.20 | 25.73 | 1,243,507 | -0.46(-1.75%) |
Nov 03, 2015 | 25.59 | 26.58 | 25.55 | 26.18 | 1,590,424 | +0.85(+3.34%) |
Nov 02, 2015 | 24.74 | 25.61 | 24.57 | 25.34 | 1,398,931 | +0.33(+1.32%) |
Oct 30, 2015 | 25.02 | 25.41 | 24.07 | 25.01 | 1,201,188 | +0.19(+0.78%) |
Oct 29, 2015 | 24.74 | 26.23 | 24.69 | 24.81 | 1,888,145 | -0.18(-0.70%) |
Oct 28, 2015 | 23.93 | 25.35 | 23.65 | 24.99 | 1,554,325 | +1.26(+5.33%) |
Oct 27, 2015 | 23.60 | 24.39 | 23.19 | 23.72 | 1,431,047 | -0.21(-0.89%) |
Oct 26, 2015 | 24.78 | 24.84 | 23.63 | 23.94 | 1,558,358 | -0.88(-3.53%) |
Oct 23, 2015 | 24.83 | 25.35 | 24.20 | 24.81 | 1,676,844 | -0.16(-0.62%) |
Oct 22, 2015 | 24.43 | 25.37 | 24.13 | 24.97 | 1,130,544 | +0.50(+2.03%) |
Oct 21, 2015 | 24.80 | 24.95 | 24.05 | 24.47 | 968,237 | -0.44(-1.76%) |
Oct 20, 2015 | 24.99 | 25.99 | 24.64 | 24.91 | 1,162,932 | -0.10(-0.39%) |
Oct 19, 2015 | 25.60 | 25.81 | 24.66 | 25.01 | 1,471,528 | -1.24(-4.71%) |
Oct 16, 2015 | 26.63 | 26.92 | 25.50 | 26.24 | 1,246,742 | -0.38(-1.42%) |
Oct 15, 2015 | 25.29 | 26.72 | 25.24 | 26.62 | 1,495,369 | +0.34(+1.30%) |
Oct 14, 2015 | 26.20 | 26.61 | 25.64 | 26.28 | 1,061,759 | -0.12(-0.44%) |
Oct 13, 2015 | 26.50 | 27.30 | 26.27 | 26.40 | 1,546,951 | -0.25(-0.95%) |
Oct 12, 2015 | 26.96 | 26.96 | 25.81 | 26.65 | 1,040,967 | -0.42(-1.55%) |
Oct 09, 2015 | 26.94 | 27.48 | 26.02 | 27.07 | 1,670,822 | +0.34(+1.27%) |
Oct 08, 2015 | 26.25 | 27.14 | 25.38 | 26.73 | 2,301,988 | +0.63(+2.42%) |
Oct 07, 2015 | 26.65 | 27.29 | 25.37 | 26.09 | 2,141,882 | -0.18(-0.70%) |
Oct 06, 2015 | 24.70 | 26.50 | 24.48 | 26.28 | 2,021,231 | +1.64(+6.67%) |
Oct 05, 2015 | 22.86 | 24.85 | 22.84 | 24.64 | 2,148,676 | +2.22(+9.89%) |
Oct 02, 2015 | 20.73 | 22.49 | 20.46 | 22.42 | 1,409,747 | +1.39(+6.61%) |
Oct 01, 2015 | 20.62 | 21.34 | 20.56 | 21.03 | 1,452,924 | +0.86(+4.24%) |
Sep 30, 2015 | 20.02 | 20.69 | 19.67 | 20.17 | 1,455,015 | +0.43(+2.17%) |
Sep 29, 2015 | 19.60 | 20.38 | 19.46 | 19.74 | 1,329,475 | +0.18(+0.94%) |
Sep 28, 2015 | 19.96 | 20.16 | 19.51 | 19.56 | 1,406,304 | -0.65(-3.22%) |
Sep 25, 2015 | 21.26 | 21.33 | 20.12 | 20.21 | 1,449,793 | -0.68(-3.26%) |
Sep 24, 2015 | 20.53 | 21.09 | 19.99 | 20.89 | 1,461,916 | +0.16(+0.75%) |
Sep 23, 2015 | 21.69 | 21.86 | 20.54 | 20.74 | 927,805 | -0.96(-4.44%) |
Sep 22, 2015 | 21.38 | 22.24 | 21.29 | 21.70 | 1,038,456 | -0.10(-0.45%) |
Sep 21, 2015 | 22.11 | 22.35 | 21.63 | 21.80 | 915,572 | +0.17(+0.76%) |
Sep 18, 2015 | 21.98 | 22.23 | 21.37 | 21.63 | 1,887,877 | -0.77(-3.43%) |
Sep 17, 2015 | 22.33 | 23.39 | 22.05 | 22.40 | 1,570,017 | +0.09(+0.39%) |
Sep 16, 2015 | 20.76 | 23.27 | 20.61 | 22.31 | 3,449,630 | +2.47(+12.45%) |
Sep 15, 2015 | 19.12 | 19.90 | 19.12 | 19.84 | 778,239 | +0.85(+4.45%) |
Sep 14, 2015 | 19.32 | 19.34 | 18.68 | 18.99 | 589,160 | -0.43(-2.20%) |
Sep 11, 2015 | 19.79 | 20.03 | 19.08 | 19.42 | 1,150,916 | -0.77(-3.81%) |
Sep 10, 2015 | 19.87 | 20.37 | 19.65 | 20.19 | 719,567 | +0.37(+1.86%) |
Sep 09, 2015 | 20.83 | 21.34 | 19.78 | 19.82 | 1,191,588 | -0.94(-4.54%) |
Sep 08, 2015 | 20.63 | 20.93 | 20.00 | 20.76 | 911,711 | +0.35(+1.71%) |
Sep 04, 2015 | 20.45 | 20.41 | 20.41 | 20.41 | 774,631 | -0.33(-1.59%) |
Sep 03, 2015 | 21.24 | 21.95 | 20.58 | 20.75 | 1,226,297 | -0.24(-1.16%) |
Sep 02, 2015 | 21.26 | 21.34 | 19.72 | 20.99 | 1,299,128 | +0.11(+0.51%) |
Sep 01, 2015 | 21.33 | 22.25 | 20.65 | 20.88 | 1,494,560 | -1.40(-6.29%) |
Aug 31, 2015 | 21.50 | 22.78 | 21.12 | 22.28 | 1,274,683 | +0.47(+2.14%) |
Aug 28, 2015 | 21.44 | 22.51 | 21.35 | 21.82 | 1,483,153 | +0.31(+1.45%) |
Aug 27, 2015 | 20.13 | 21.87 | 19.90 | 21.50 | 1,695,266 | +2.04(+10.50%) |
Aug 26, 2015 | 19.08 | 19.54 | 18.74 | 19.46 | 972,706 | +0.85(+4.55%) |
Aug 25, 2015 | 19.80 | 19.80 | 18.56 | 18.62 | 1,116,669 | -0.31(-1.64%) |
Aug 24, 2015 | 19.45 | 20.62 | 18.90 | 18.93 | 1,237,601 | -1.73(-8.38%) |
Aug 21, 2015 | 20.41 | 20.86 | 20.03 | 20.66 | 1,000,386 | +0.10(+0.47%) |
Aug 20, 2015 | 20.78 | 21.24 | 20.55 | 20.56 | 919,438 | -0.40(-1.90%) |
Aug 19, 2015 | 21.80 | 22.09 | 20.68 | 20.96 | 985,938 | -1.13(-5.11%) |
Aug 18, 2015 | 21.93 | 22.20 | 21.66 | 22.09 | 742,975 | +0.09(+0.40%) |
Aug 17, 2015 | 22.16 | 22.37 | 21.82 | 22.00 | 564,331 | -0.19(-0.88%) |
Aug 14, 2015 | 21.91 | 22.33 | 21.64 | 22.19 | 701,292 | +0.25(+1.15%) |
Aug 13, 2015 | 21.90 | 22.25 | 21.54 | 21.94 | 1,094,910 | -0.17(-0.75%) |
Aug 12, 2015 | 21.19 | 22.17 | 20.61 | 22.11 | 818,606 | +0.87(+4.08%) |
Aug 11, 2015 | 21.04 | 21.54 | 20.59 | 21.24 | 1,239,290 | -0.54(-2.50%) |
Aug 10, 2015 | 21.05 | 21.82 | 20.72 | 21.79 | 1,686,895 | +0.87(+4.14%) |
Aug 07, 2015 | 21.43 | 22.12 | 20.72 | 20.92 | 1,437,358 | -0.75(-3.46%) |
Aug 06, 2015 | 20.32 | 21.75 | 20.18 | 21.67 | 1,717,343 | +0.99(+4.80%) |
Aug 05, 2015 | 21.11 | 21.70 | 18.97 | 20.68 | 4,108,505 | -0.40(-1.89%) |
Aug 04, 2015 | 21.05 | 21.48 | 20.80 | 21.08 | 1,509,067 | +0.19(+0.93%) |
Aug 03, 2015 | 21.11 | 21.70 | 20.68 | 20.88 | 1,612,220 | -0.54(-2.54%) |
Jul 31, 2015 | 21.92 | 22.33 | 21.41 | 21.43 | 1,484,238 | -0.69(-3.12%) |
Jul 30, 2015 | 22.11 | 22.57 | 21.82 | 22.12 | 1,675,331 | -0.19(-0.87%) |
Jul 29, 2015 | 20.46 | 22.50 | 20.41 | 22.31 | 1,792,904 | +1.83(+8.93%) |
Jul 28, 2015 | 19.93 | 20.84 | 19.68 | 20.48 | 1,013,907 | +0.54(+2.73%) |
Jul 27, 2015 | 19.93 | 20.60 | 19.77 | 19.94 | 1,176,622 | -0.39(-1.91%) |
Jul 24, 2015 | 20.70 | 20.99 | 20.07 | 20.33 | 1,311,394 | -0.56(-2.70%) |
Jul 23, 2015 | 20.21 | 20.96 | 19.83 | 20.89 | 1,348,144 | +0.80(+3.97%) |
Jul 22, 2015 | 20.01 | 20.40 | 19.77 | 20.09 | 1,012,109 | -0.12(-0.58%) |
Jul 21, 2015 | 20.38 | 20.97 | 20.07 | 20.21 | 1,454,468 | -0.12(-0.57%) |
Jul 20, 2015 | 21.64 | 21.96 | 20.28 | 20.33 | 1,394,751 | -1.28(-5.94%) |
Jul 17, 2015 | 22.79 | 22.79 | 21.49 | 21.61 | 1,628,796 | -1.24(-5.45%) |
Jul 16, 2015 | 23.54 | 23.54 | 22.57 | 22.86 | 1,164,253 | -0.45(-1.92%) |
Jul 15, 2015 | 24.31 | 24.60 | 22.91 | 23.30 | 1,502,236 | -1.87(-7.42%) |
Jul 14, 2015 | 23.45 | 25.36 | 23.07 | 25.17 | 1,682,323 | +1.90(+8.15%) |
Jul 13, 2015 | 23.26 | 23.49 | 22.37 | 23.27 | 1,109,586 | +0.02(+0.08%) |
Jul 10, 2015 | 22.83 | 23.93 | 22.71 | 23.25 | 1,459,840 | +0.47(+2.05%) |
Jul 09, 2015 | 22.46 | 23.27 | 22.46 | 22.79 | 1,001,700 | +0.82(+3.72%) |
Jul 08, 2015 | 22.13 | 22.73 | 21.89 | 21.97 | 1,103,150 | -0.44(-1.95%) |
Jul 07, 2015 | 21.82 | 22.47 | 20.64 | 22.41 | 1,714,892 | +0.81(+3.74%) |
Jul 06, 2015 | 22.11 | 22.25 | 21.53 | 21.60 | 1,243,206 | -0.93(-4.14%) |
Jul 02, 2015 | 22.92 | 22.53 | 22.53 | 22.53 | 806,711 | -0.24(-1.07%) |
Jul 01, 2015 | 24.19 | 24.20 | 22.66 | 22.78 | 1,089,283 | -1.54(-6.32%) |
Jun 30, 2015 | 24.25 | 24.43 | 23.70 | 24.31 | 1,479,051 | +0.41(+1.71%) |
Jun 29, 2015 | 24.34 | 24.83 | 23.88 | 23.91 | 940,179 | -0.75(-3.04%) |
Jun 26, 2015 | 25.20 | 25.20 | 24.41 | 24.66 | 1,441,151 | -0.59(-2.35%) |
Jun 25, 2015 | 25.47 | 25.71 | 25.11 | 25.25 | 784,609 | -0.05(-0.19%) |
Jun 24, 2015 | 25.47 | 25.89 | 25.19 | 25.30 | 730,937 | -0.42(-1.63%) |
Jun 23, 2015 | 25.52 | 25.84 | 25.26 | 25.72 | 812,500 | +0.17(+0.65%) |
Jun 22, 2015 | 25.06 | 25.92 | 24.70 | 25.55 | 700,257 | +0.61(+2.46%) |
Jun 19, 2015 | 25.59 | 25.73 | 24.83 | 24.94 | 1,511,501 | -0.69(-2.69%) |
Jun 18, 2015 | 26.13 | 26.25 | 25.54 | 25.63 | 805,322 | -0.37(-1.42%) |
Jun 17, 2015 | 27.54 | 27.57 | 25.83 | 26.00 | 1,073,408 | -1.34(-4.91%) |
Jun 16, 2015 | 26.98 | 27.37 | 26.87 | 27.34 | 1,092,801 | +0.42(+1.55%) |
Jun 15, 2015 | 26.22 | 27.00 | 26.19 | 26.92 | 995,355 | +0.35(+1.32%) |
Jun 12, 2015 | 27.11 | 27.14 | 26.50 | 26.57 | 630,406 | -0.66(-2.43%) |
Jun 11, 2015 | 27.41 | 27.49 | 26.92 | 27.23 | 704,527 | -0.01(-0.04%) |
Jun 10, 2015 | 27.51 | 27.70 | 27.12 | 27.24 | 811,404 | +0.14(+0.50%) |
Jun 09, 2015 | 27.41 | 27.86 | 27.05 | 27.11 | 801,680 | +0.02(+0.07%) |
Jun 08, 2015 | 27.61 | 27.80 | 26.75 | 27.09 | 619,800 | -0.56(-2.04%) |
Jun 05, 2015 | 26.67 | 27.84 | 26.67 | 27.65 | 1,091,750 | +0.69(+2.56%) |
Jun 04, 2015 | 27.13 | 27.15 | 26.41 | 26.96 | 675,771 | -0.08(-0.29%) |
Jun 03, 2015 | 26.82 | 27.40 | 26.65 | 27.04 | 886,763 | +0.13(+0.47%) |
Jun 02, 2015 | 26.63 | 27.57 | 26.60 | 26.91 | 635,742 | +0.21(+0.80%) |
Jun 01, 2015 | 26.97 | 27.06 | 26.43 | 26.70 | 527,878 | -0.09(-0.33%) |
May 29, 2015 | 26.42 | 27.18 | 26.41 | 26.79 | 741,815 | +0.42(+1.59%) |
May 28, 2015 | 26.10 | 26.57 | 25.82 | 26.37 | 918,662 | +0.00(+0.00%) |
May 27, 2015 | 25.34 | 26.60 | 25.19 | 26.37 | 746,154 | +0.73(+2.85%) |
May 26, 2015 | 25.96 | 26.52 | 25.41 | 25.64 | 666,238 | -0.81(-3.05%) |
May 22, 2015 | 26.20 | 26.44 | 26.44 | 26.44 | 673,561 | +0.02(+0.07%) |
May 21, 2015 | 25.78 | 26.68 | 25.76 | 26.43 | 736,493 | +0.69(+2.68%) |
May 20, 2015 | 25.36 | 25.80 | 24.86 | 25.73 | 678,959 | +0.48(+1.89%) |
May 19, 2015 | 25.02 | 25.62 | 24.66 | 25.26 | 853,845 | -0.39(-1.52%) |
May 18, 2015 | 25.04 | 25.73 | 24.55 | 25.65 | 918,206 | +0.50(+1.97%) |
May 15, 2015 | 25.02 | 25.42 | 24.48 | 25.15 | 492,606 | -0.10(-0.39%) |
May 14, 2015 | 25.75 | 25.99 | 25.16 | 25.25 | 507,037 | -0.36(-1.41%) |
May 13, 2015 | 26.15 | 26.40 | 25.27 | 25.61 | 572,219 | -0.48(-1.83%) |
May 12, 2015 | 25.31 | 26.28 | 25.28 | 26.08 | 735,175 | +0.71(+2.80%) |
May 11, 2015 | 25.71 | 25.85 | 25.16 | 25.37 | 714,990 | -0.19(-0.76%) |
May 08, 2015 | 25.59 | 25.81 | 24.59 | 25.57 | 798,945 | +0.63(+2.54%) |
May 07, 2015 | 25.47 | 25.47 | 24.43 | 24.94 | 1,377,008 | -1.00(-3.86%) |
May 06, 2015 | 26.61 | 26.88 | 25.73 | 25.94 | 898,428 | -0.07(-0.26%) |
May 05, 2015 | 27.21 | 27.59 | 25.88 | 26.01 | 1,091,668 | -0.57(-2.16%) |
May 04, 2015 | 26.76 | 27.23 | 26.07 | 26.58 | 1,012,360 | -0.17(-0.62%) |
May 01, 2015 | 26.26 | 27.14 | 25.91 | 26.75 | 1,207,834 | -0.21(-0.79%) |
Apr 30, 2015 | 28.30 | 28.33 | 26.90 | 26.96 | 1,918,801 | -1.24(-4.38%) |
Apr 29, 2015 | 26.61 | 28.25 | 26.39 | 28.20 | 1,595,744 | +1.56(+5.84%) |
Apr 28, 2015 | 26.43 | 26.79 | 26.00 | 26.64 | 631,154 | +0.36(+1.37%) |
Apr 27, 2015 | 26.81 | 26.93 | 26.08 | 26.28 | 632,047 | -0.38(-1.42%) |
Apr 24, 2015 | 26.97 | 26.99 | 26.33 | 26.66 | 1,077,394 | -0.39(-1.44%) |
Apr 23, 2015 | 26.48 | 27.23 | 26.33 | 27.05 | 1,181,200 | +0.83(+3.15%) |
Apr 22, 2015 | 26.00 | 26.55 | 25.73 | 26.22 | 1,070,066 | +0.52(+2.01%) |
Apr 21, 2015 | 26.56 | 26.98 | 25.65 | 25.71 | 943,286 | -0.80(-3.01%) |
Apr 20, 2015 | 26.04 | 27.07 | 26.04 | 26.50 | 776,777 | +0.12(+0.44%) |
Apr 17, 2015 | 26.37 | 26.73 | 25.68 | 26.39 | 1,684,151 | -0.11(-0.40%) |
Apr 16, 2015 | 26.84 | 27.28 | 26.08 | 26.49 | 5,647,508 | -2.05(-7.19%) |
Apr 15, 2015 | 28.59 | 29.07 | 28.11 | 28.55 | 1,695,274 | +0.10(+0.34%) |
Apr 14, 2015 | 27.14 | 28.86 | 26.87 | 28.45 | 1,511,346 | +1.70(+6.36%) |
Apr 13, 2015 | 26.75 | 27.23 | 26.20 | 26.75 | 1,196,096 | +0.24(+0.92%) |
Apr 10, 2015 | 26.17 | 26.60 | 25.95 | 26.50 | 894,488 | +0.77(+2.99%) |
Apr 09, 2015 | 24.74 | 25.74 | 24.53 | 25.73 | 1,070,333 | +1.12(+4.54%) |
Apr 08, 2015 | 25.68 | 26.07 | 24.56 | 24.62 | 1,348,104 | -1.38(-5.31%) |
Apr 07, 2015 | 24.80 | 26.04 | 24.52 | 26.00 | 1,771,867 | +1.16(+4.66%) |
Apr 06, 2015 | 23.18 | 25.15 | 22.94 | 24.84 | 2,114,935 | +2.34(+10.42%) |
Apr 02, 2015 | 21.50 | 22.50 | 22.50 | 22.50 | 798,485 | +0.73(+3.35%) |
Apr 01, 2015 | 21.75 | 22.27 | 21.41 | 21.77 | 1,189,874 | +0.45(+2.10%) |
Mar 31, 2015 | 21.06 | 21.45 | 20.87 | 21.32 | 950,624 | +0.18(+0.87%) |
Mar 30, 2015 | 20.72 | 21.29 | 20.41 | 21.13 | 914,212 | +0.61(+2.99%) |
Mar 27, 2015 | 20.63 | 20.81 | 20.09 | 20.52 | 729,221 | -0.31(-1.49%) |
Mar 26, 2015 | 21.15 | 21.39 | 20.53 | 20.83 | 782,693 | +0.44(+2.15%) |
Mar 25, 2015 | 19.73 | 20.67 | 19.73 | 20.40 | 1,103,957 | +0.81(+4.12%) |
Mar 24, 2015 | 19.20 | 19.71 | 18.92 | 19.59 | 1,250,253 | +0.56(+2.97%) |
Mar 23, 2015 | 19.64 | 20.07 | 19.00 | 19.02 | 844,597 | -0.59(-3.02%) |
Mar 20, 2015 | 20.10 | 20.41 | 19.55 | 19.62 | 1,503,972 | +0.01(+0.05%) |
Mar 19, 2015 | 19.76 | 19.90 | 19.21 | 19.61 | 861,245 | -0.61(-3.03%) |
Mar 18, 2015 | 19.42 | 20.38 | 19.08 | 20.22 | 1,150,543 | +0.56(+2.87%) |
Mar 17, 2015 | 19.63 | 19.93 | 19.45 | 19.66 | 885,408 | -0.19(-0.98%) |
Mar 16, 2015 | 19.95 | 20.25 | 19.01 | 19.85 | 1,446,333 | -0.46(-2.25%) |
Mar 13, 2015 | 20.18 | 20.35 | 19.55 | 20.31 | 446,246 | +0.04(+0.19%) |
Mar 12, 2015 | 20.39 | 20.56 | 20.11 | 20.27 | 520,529 | +0.06(+0.29%) |
Mar 11, 2015 | 19.99 | 20.28 | 19.36 | 20.21 | 486,032 | +0.26(+1.32%) |
Mar 10, 2015 | 20.09 | 20.42 | 19.81 | 19.95 | 515,550 | -0.39(-1.91%) |
Mar 09, 2015 | 20.70 | 21.12 | 20.23 | 20.34 | 712,877 | -0.31(-1.51%) |
Mar 06, 2015 | 21.75 | 22.07 | 20.61 | 20.65 | 793,424 | -1.35(-6.15%) |
Mar 05, 2015 | 21.74 | 22.26 | 21.36 | 22.00 | 749,237 | -0.31(-1.39%) |
Mar 04, 2015 | 21.91 | 22.48 | 21.82 | 22.31 | 823,146 | +0.49(+2.23%) |
Mar 03, 2015 | 21.82 | 22.61 | 21.04 | 21.82 | 1,659,108 | +1.02(+4.91%) |
Mar 02, 2015 | 21.12 | 21.12 | 20.29 | 20.80 | 1,218,091 | -0.26(-1.25%) |
Feb 27, 2015 | 21.99 | 22.11 | 21.06 | 21.07 | 772,184 | -0.82(-3.73%) |
Feb 26, 2015 | 22.06 | 22.31 | 21.45 | 21.88 | 917,511 | -0.48(-2.13%) |
Feb 25, 2015 | 22.39 | 22.61 | 21.82 | 22.36 | 753,790 | +0.03(+0.13%) |
Feb 24, 2015 | 22.68 | 22.75 | 22.01 | 22.33 | 447,450 | -0.04(-0.17%) |
Feb 23, 2015 | 22.76 | 22.93 | 21.99 | 22.37 | 705,740 | -0.62(-2.71%) |
Feb 20, 2015 | 23.01 | 23.29 | 22.47 | 22.99 | 568,980 | -0.08(-0.34%) |
Feb 19, 2015 | 22.03 | 23.47 | 21.46 | 23.07 | 842,743 | +0.52(+2.29%) |
Feb 18, 2015 | 23.11 | 23.26 | 22.29 | 22.55 | 600,899 | -0.71(-3.05%) |
Feb 17, 2015 | 22.74 | 23.50 | 22.46 | 23.26 | 555,562 | +0.34(+1.48%) |
Feb 13, 2015 | 23.19 | 22.92 | 22.92 | 22.92 | 800,542 | +0.31(+1.38%) |
Feb 12, 2015 | 22.53 | 23.52 | 22.39 | 22.61 | 1,051,130 | +0.82(+3.75%) |
Feb 11, 2015 | 21.39 | 22.21 | 20.69 | 21.80 | 839,621 | -0.01(-0.04%) |
Feb 10, 2015 | 23.06 | 23.06 | 21.27 | 21.81 | 1,238,056 | -1.06(-4.64%) |
Feb 09, 2015 | 21.90 | 23.31 | 21.81 | 22.87 | 1,648,612 | +1.20(+5.52%) |
Feb 06, 2015 | 22.18 | 22.30 | 21.36 | 21.67 | 979,120 | -0.12(-0.54%) |
Feb 05, 2015 | 22.45 | 22.76 | 20.93 | 21.79 | 1,133,921 | -0.49(-2.18%) |
Feb 04, 2015 | 22.78 | 23.25 | 21.22 | 22.27 | 1,450,519 | -1.38(-5.84%) |
Feb 03, 2015 | 23.41 | 24.39 | 23.11 | 23.65 | 2,510,880 | +0.87(+3.80%) |
Feb 02, 2015 | 21.48 | 22.88 | 21.10 | 22.79 | 969,151 | +1.82(+8.67%) |
Jan 30, 2015 | 20.32 | 21.49 | 20.24 | 20.97 | 858,274 | +0.24(+1.17%) |
Jan 29, 2015 | 20.74 | 20.89 | 19.50 | 20.73 | 1,173,642 | +0.23(+1.14%) |
Jan 28, 2015 | 22.05 | 22.19 | 20.47 | 20.49 | 960,314 | -1.59(-7.18%) |
Jan 27, 2015 | 21.76 | 22.58 | 21.40 | 22.08 | 1,139,061 | +0.06(+0.26%) |
Jan 26, 2015 | 21.57 | 22.32 | 20.85 | 22.02 | 726,107 | +0.53(+2.44%) |
Jan 23, 2015 | 21.49 | 22.41 | 21.40 | 21.49 | 638,928 | -0.15(-0.67%) |
Jan 22, 2015 | 21.48 | 21.78 | 20.51 | 21.64 | 742,766 | +0.23(+1.09%) |
Jan 21, 2015 | 21.26 | 21.87 | 20.90 | 21.41 | 1,081,685 | +0.53(+2.52%) |
Jan 20, 2015 | 20.44 | 21.37 | 20.07 | 20.88 | 841,520 | +0.05(+0.23%) |
Jan 16, 2015 | 19.47 | 20.93 | 19.47 | 20.83 | 799,063 | +1.38(+7.10%) |
Jan 15, 2015 | 20.46 | 21.06 | 19.37 | 19.45 | 931,344 | -0.65(-3.24%) |
Jan 14, 2015 | 18.67 | 20.54 | 18.63 | 20.10 | 1,120,813 | +1.25(+6.60%) |
Jan 13, 2015 | 18.36 | 18.89 | 17.98 | 18.86 | 918,984 | +0.56(+3.08%) |
Jan 12, 2015 | 18.82 | 19.02 | 18.02 | 18.29 | 829,974 | -1.09(-5.62%) |
Jan 09, 2015 | 19.53 | 19.79 | 19.10 | 19.38 | 813,996 | -0.18(-0.90%) |
Jan 08, 2015 | 18.77 | 19.78 | 18.43 | 19.56 | 1,298,801 | +1.04(+5.62%) |
Jan 07, 2015 | 17.91 | 18.76 | 17.91 | 18.52 | 932,235 | +0.72(+4.04%) |
Jan 06, 2015 | 18.12 | 18.70 | 17.78 | 17.80 | 1,202,308 | -0.57(-3.12%) |
Jan 05, 2015 | 19.55 | 19.55 | 17.78 | 18.37 | 1,508,492 | -1.71(-8.52%) |
Jan 02, 2015 | 19.46 | 20.13 | 19.12 | 20.08 | 755,187 | +0.41(+2.08%) |
Dec 31, 2014 | 19.05 | 19.68 | 19.68 | 19.68 | 1,355,348 | +0.38(+1.97%) |
Dec 30, 2014 | 18.89 | 19.70 | 18.67 | 19.30 | 880,990 | +0.12(+0.61%) |
Dec 29, 2014 | 19.16 | 20.16 | 18.96 | 19.18 | 1,138,670 | +0.31(+1.65%) |
Dec 26, 2014 | 19.32 | 19.65 | 18.65 | 18.87 | 625,035 | -0.40(-2.07%) |
Dec 24, 2014 | 18.96 | 19.27 | 19.27 | 19.27 | 549,974 | -0.04(-0.20%) |
Dec 23, 2014 | 18.66 | 19.36 | 18.39 | 19.31 | 838,370 | +0.94(+5.14%) |
Dec 22, 2014 | 18.31 | 18.66 | 17.87 | 18.36 | 1,062,579 | -0.14(-0.74%) |
Dec 19, 2014 | 17.56 | 18.53 | 17.19 | 18.50 | 1,521,513 | +1.04(+5.96%) |
Dec 18, 2014 | 17.38 | 17.82 | 16.86 | 17.46 | 1,822,994 | +0.88(+5.34%) |
Dec 17, 2014 | 14.83 | 17.61 | 14.83 | 16.57 | 1,177,295 | +1.78(+12.03%) |
Dec 16, 2014 | 14.43 | 15.36 | 14.43 | 14.79 | 1,540,179 | +0.14(+0.93%) |
Dec 15, 2014 | 14.95 | 15.42 | 14.42 | 14.66 | 1,124,356 | -0.17(-1.12%) |
Dec 12, 2014 | 14.53 | 15.56 | 14.44 | 14.82 | 967,470 | +0.04(+0.26%) |
Dec 11, 2014 | 14.98 | 15.64 | 14.71 | 14.78 | 989,765 | -0.22(-1.49%) |
Dec 10, 2014 | 15.03 | 15.35 | 14.47 | 15.01 | 1,491,999 | -0.48(-3.08%) |
Dec 09, 2014 | 13.87 | 15.57 | 13.87 | 15.48 | 1,506,998 | +1.44(+10.25%) |
Dec 08, 2014 | 14.73 | 14.86 | 13.77 | 14.04 | 1,436,551 | -1.00(-6.66%) |
Dec 05, 2014 | 15.27 | 15.75 | 14.84 | 15.05 | 1,371,889 | -0.51(-3.25%) |
Dec 04, 2014 | 13.69 | 16.07 | 13.69 | 15.55 | 1,679,799 | -0.54(-3.33%) |
Dec 03, 2014 | 15.65 | 16.86 | 15.33 | 16.09 | 1,445,196 | +0.55(+3.57%) |
Dec 02, 2014 | 15.87 | 16.20 | 15.33 | 15.53 | 1,410,744 | -0.42(-2.62%) |