Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.57 | 24.48 | 22.51 | 23.88 | 5,517,032 | +3.59(+17.69%) |
Jan 28, 2016 | 21.04 | 20.49 | 19.90 | 20.29 | 2,452,752 | -0.75(-3.56%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.92 | 21.04 | 739,856 | -0.19(-0.89%) |
Jan 26, 2016 | 20.84 | 21.29 | 20.80 | 21.23 | 1,078,298 | +0.10(+0.47%) |
Jan 25, 2016 | 21.26 | 21.46 | 21.09 | 21.13 | 1,177,553 | -0.61(-2.81%) |
Jan 22, 2016 | 21.40 | 21.89 | 21.37 | 21.74 | 1,689,191 | +0.58(+2.74%) |
Jan 21, 2016 | 20.93 | 21.48 | 20.84 | 21.16 | 1,303,007 | +0.12(+0.57%) |
Jan 20, 2016 | 20.89 | 21.30 | 20.16 | 21.04 | 2,711,934 | -1.17(-5.27%) |
Jan 19, 2016 | 22.71 | 22.77 | 21.96 | 22.21 | 2,155,550 | +0.77(+3.59%) |
Jan 15, 2016 | 21.58 | 21.44 | 21.44 | 21.44 | 1,662,000 | -0.86(-3.86%) |
Jan 14, 2016 | 22.25 | 22.39 | 21.90 | 22.30 | 3,010,675 | -0.19(-0.84%) |
Jan 13, 2016 | 23.14 | 23.23 | 22.34 | 22.49 | 2,372,028 | -0.36(-1.58%) |
Jan 12, 2016 | 23.08 | 23.09 | 22.55 | 22.85 | 2,060,534 | -0.51(-2.18%) |
Jan 11, 2016 | 23.37 | 23.42 | 22.99 | 23.36 | 2,392,462 | +0.36(+1.57%) |
Jan 08, 2016 | 23.82 | 23.91 | 23.00 | 23.00 | 1,869,575 | -0.27(-1.16%) |
Jan 07, 2016 | 23.52 | 23.65 | 23.17 | 23.27 | 2,108,671 | -0.36(-1.52%) |
Jan 06, 2016 | 25.47 | 24.25 | 23.27 | 23.63 | 5,280,625 | -1.84(-7.22%) |
Jan 05, 2016 | 24.91 | 25.72 | 24.91 | 25.47 | 3,480,927 | +0.74(+2.99%) |
Jan 04, 2016 | 24.45 | 24.80 | 24.31 | 24.73 | 2,461,355 | +0.12(+0.49%) |
Dec 31, 2015 | 24.67 | 24.61 | 24.61 | 24.61 | 688,900 | -0.11(-0.44%) |
Dec 30, 2015 | 24.78 | 24.90 | 24.70 | 24.72 | 344,917 | -0.11(-0.44%) |
Dec 29, 2015 | 24.86 | 24.90 | 24.68 | 24.83 | 657,633 | +0.16(+0.65%) |
Dec 28, 2015 | 24.71 | 24.79 | 24.53 | 24.67 | 590,167 | -0.03(-0.12%) |
Dec 24, 2015 | 24.58 | 24.70 | 24.70 | 24.70 | 467,400 | +0.08(+0.32%) |
Dec 23, 2015 | 24.49 | 24.72 | 24.42 | 24.62 | 1,130,192 | +0.32(+1.32%) |
Dec 22, 2015 | 24.06 | 24.37 | 24.00 | 24.30 | 989,585 | -0.05(-0.21%) |
Dec 21, 2015 | 24.29 | 24.42 | 23.97 | 24.35 | 1,472,103 | -0.09(-0.37%) |
Dec 18, 2015 | 24.59 | 24.69 | 24.44 | 24.44 | 1,159,465 | -0.69(-2.75%) |
Dec 17, 2015 | 25.32 | 25.49 | 25.12 | 25.13 | 981,860 | -0.11(-0.44%) |
Dec 16, 2015 | 24.85 | 25.29 | 24.77 | 25.24 | 2,197,670 | +0.74(+3.02%) |
Dec 15, 2015 | 24.62 | 24.77 | 24.32 | 24.50 | 1,973,384 | -0.15(-0.61%) |
Dec 14, 2015 | 24.48 | 24.76 | 24.27 | 24.65 | 1,906,022 | +0.31(+1.27%) |
Dec 11, 2015 | 24.50 | 24.58 | 24.24 | 24.34 | 1,308,205 | -0.29(-1.18%) |
Dec 10, 2015 | 24.74 | 24.82 | 24.58 | 24.63 | 936,452 | +0.27(+1.11%) |
Dec 09, 2015 | 24.67 | 24.68 | 24.17 | 24.36 | 1,375,519 | -0.44(-1.77%) |
Dec 08, 2015 | 24.88 | 24.97 | 24.67 | 24.80 | 1,280,107 | -0.50(-1.98%) |
Dec 07, 2015 | 25.38 | 25.43 | 25.15 | 25.30 | 478,857 | -0.09(-0.35%) |
Dec 04, 2015 | 25.11 | 25.41 | 25.07 | 25.39 | 1,432,054 | +0.14(+0.55%) |
Dec 03, 2015 | 25.63 | 25.74 | 25.18 | 25.25 | 1,751,058 | -0.15(-0.59%) |
Dec 02, 2015 | 25.69 | 25.70 | 25.33 | 25.40 | 2,038,457 | -0.80(-3.05%) |
Dec 01, 2015 | 26.20 | 26.36 | 26.15 | 26.20 | 603,141 | +0.28(+1.08%) |
Nov 30, 2015 | 25.95 | 26.04 | 25.83 | 25.92 | 883,242 | -0.57(-2.15%) |
Nov 27, 2015 | 26.57 | 26.74 | 26.46 | 26.49 | 212,135 | -0.02(-0.08%) |
Nov 25, 2015 | 26.47 | 26.51 | 26.51 | 26.51 | 626,200 | -0.45(-1.67%) |
Nov 24, 2015 | 26.86 | 27.04 | 26.67 | 26.96 | 674,170 | +0.17(+0.63%) |
Nov 23, 2015 | 26.80 | 27.04 | 26.75 | 26.79 | 645,477 | -0.10(-0.37%) |
Nov 20, 2015 | 26.91 | 27.01 | 26.82 | 26.89 | 520,298 | +0.03(+0.11%) |
Nov 19, 2015 | 26.90 | 27.03 | 26.80 | 26.86 | 567,443 | -0.13(-0.48%) |
Nov 18, 2015 | 26.84 | 27.02 | 26.75 | 26.99 | 935,057 | +0.12(+0.45%) |
Nov 17, 2015 | 26.88 | 27.24 | 26.73 | 26.87 | 1,471,010 | -0.57(-2.08%) |
Nov 16, 2015 | 27.18 | 27.45 | 27.15 | 27.44 | 632,245 | +0.13(+0.48%) |
Nov 13, 2015 | 27.51 | 27.58 | 27.24 | 27.31 | 771,457 | -0.56(-2.01%) |
Nov 12, 2015 | 28.02 | 28.11 | 27.83 | 27.87 | 528,767 | -0.43(-1.52%) |
Nov 11, 2015 | 28.40 | 28.44 | 28.19 | 28.30 | 568,198 | +0.20(+0.71%) |
Nov 10, 2015 | 28.01 | 28.17 | 27.82 | 28.10 | 481,811 | +0.23(+0.83%) |
Nov 09, 2015 | 28.09 | 28.27 | 27.72 | 27.87 | 648,545 | -0.18(-0.64%) |
Nov 06, 2015 | 27.87 | 28.09 | 27.78 | 28.05 | 904,452 | -0.30(-1.06%) |
Nov 05, 2015 | 28.45 | 28.63 | 28.26 | 28.35 | 536,734 | -0.10(-0.35%) |
Nov 04, 2015 | 28.55 | 28.67 | 28.36 | 28.45 | 886,891 | -0.46(-1.59%) |
Nov 03, 2015 | 28.72 | 29.08 | 28.72 | 28.91 | 680,354 | +0.03(+0.10%) |
Nov 02, 2015 | 28.54 | 28.94 | 28.54 | 28.88 | 714,285 | +0.48(+1.69%) |
Oct 30, 2015 | 28.53 | 28.65 | 28.39 | 28.40 | 718,611 | +0.30(+1.07%) |
Oct 29, 2015 | 28.16 | 28.25 | 27.33 | 28.10 | 1,884,942 | -0.87(-3.00%) |
Oct 28, 2015 | 28.68 | 29.05 | 28.53 | 28.97 | 951,787 | +0.37(+1.29%) |
Oct 27, 2015 | 28.45 | 28.64 | 28.27 | 28.60 | 776,358 | -0.34(-1.17%) |
Oct 26, 2015 | 29.05 | 29.08 | 28.84 | 28.94 | 1,271,749 | +0.14(+0.49%) |
Oct 23, 2015 | 28.60 | 28.95 | 28.29 | 28.80 | 1,625,294 | +0.06(+0.21%) |
Oct 22, 2015 | 28.46 | 28.85 | 28.45 | 28.74 | 1,493,661 | +0.64(+2.28%) |
Oct 21, 2015 | 28.39 | 28.47 | 28.07 | 28.10 | 1,463,536 | +0.87(+3.20%) |
Oct 20, 2015 | 27.25 | 27.34 | 27.10 | 27.23 | 563,574 | -0.20(-0.73%) |
Oct 19, 2015 | 27.35 | 27.45 | 27.17 | 27.43 | 796,386 | +0.25(+0.92%) |
Oct 16, 2015 | 27.15 | 27.19 | 26.85 | 27.18 | 770,371 | +0.19(+0.70%) |
Oct 15, 2015 | 26.59 | 27.00 | 26.55 | 26.99 | 776,666 | +0.98(+3.77%) |
Oct 14, 2015 | 26.21 | 26.37 | 25.98 | 26.01 | 477,687 | -0.40(-1.51%) |
Oct 13, 2015 | 26.44 | 26.77 | 26.39 | 26.41 | 384,197 | -0.30(-1.12%) |
Oct 12, 2015 | 26.67 | 26.81 | 26.55 | 26.71 | 746,911 | +0.11(+0.41%) |
Oct 09, 2015 | 26.53 | 26.64 | 26.41 | 26.60 | 654,563 | +0.18(+0.68%) |
Oct 08, 2015 | 26.27 | 26.46 | 26.01 | 26.42 | 1,677,176 | -0.34(-1.27%) |
Oct 07, 2015 | 26.65 | 26.80 | 26.41 | 26.76 | 593,260 | +0.43(+1.63%) |
Oct 06, 2015 | 26.39 | 26.48 | 26.08 | 26.33 | 930,120 | -0.16(-0.60%) |
Oct 05, 2015 | 26.41 | 26.55 | 26.28 | 26.49 | 1,832,167 | +0.73(+2.83%) |
Oct 02, 2015 | 25.42 | 25.77 | 24.86 | 25.76 | 2,212,561 | +1.04(+4.21%) |
Oct 01, 2015 | 24.80 | 24.86 | 24.53 | 24.72 | 1,581,964 | +0.22(+0.90%) |
Sep 30, 2015 | 24.23 | 24.53 | 24.09 | 24.50 | 1,074,007 | +0.89(+3.77%) |
Sep 29, 2015 | 23.35 | 23.66 | 23.26 | 23.61 | 1,673,894 | -0.44(-1.83%) |
Sep 28, 2015 | 24.81 | 24.83 | 23.87 | 24.05 | 3,394,976 | -1.29(-5.09%) |
Sep 25, 2015 | 25.73 | 25.83 | 25.16 | 25.34 | 1,505,062 | +0.32(+1.28%) |
Sep 24, 2015 | 25.04 | 25.06 | 24.51 | 25.02 | 2,705,013 | +0.04(+0.16%) |
Sep 23, 2015 | 25.02 | 25.12 | 24.73 | 24.98 | 1,825,383 | -0.04(-0.16%) |
Sep 22, 2015 | 25.06 | 25.15 | 24.76 | 25.02 | 1,215,508 | -0.44(-1.73%) |
Sep 21, 2015 | 25.57 | 25.76 | 25.35 | 25.46 | 735,087 | +0.05(+0.20%) |
Sep 18, 2015 | 25.76 | 25.91 | 25.31 | 25.41 | 1,247,563 | -1.01(-3.82%) |
Sep 17, 2015 | 26.55 | 26.86 | 26.39 | 26.42 | 1,484,869 | +0.28(+1.07%) |
Sep 16, 2015 | 25.95 | 26.32 | 25.87 | 26.14 | 1,126,963 | +0.30(+1.16%) |
Sep 15, 2015 | 25.57 | 25.91 | 25.39 | 25.84 | 1,082,835 | -0.12(-0.46%) |
Sep 14, 2015 | 25.96 | 25.97 | 25.78 | 25.96 | 709,810 | -0.20(-0.76%) |
Sep 11, 2015 | 26.01 | 26.19 | 25.87 | 26.16 | 1,408,589 | +0.23(+0.89%) |
Sep 10, 2015 | 25.75 | 26.09 | 25.55 | 25.93 | 1,559,989 | +0.87(+3.47%) |
Sep 09, 2015 | 25.60 | 25.71 | 25.00 | 25.06 | 1,786,165 | +0.16(+0.64%) |
Sep 08, 2015 | 24.57 | 24.97 | 24.57 | 24.90 | 1,618,489 | +0.34(+1.38%) |
Sep 04, 2015 | 24.60 | 24.56 | 24.56 | 24.56 | 1,040,900 | -0.76(-3.00%) |
Sep 03, 2015 | 25.67 | 25.72 | 25.20 | 25.32 | 1,714,158 | -0.15(-0.59%) |
Sep 02, 2015 | 25.25 | 25.47 | 24.92 | 25.47 | 876,726 | +0.59(+2.37%) |
Sep 01, 2015 | 25.13 | 25.27 | 24.75 | 24.88 | 1,410,128 | -0.90(-3.49%) |
Aug 31, 2015 | 25.82 | 26.03 | 25.71 | 25.78 | 1,275,533 | -0.09(-0.35%) |
Aug 28, 2015 | 26.03 | 26.06 | 25.70 | 25.87 | 1,321,572 | +0.01(+0.04%) |
Aug 27, 2015 | 25.53 | 25.95 | 25.52 | 25.86 | 1,867,087 | +0.82(+3.27%) |
Aug 26, 2015 | 24.88 | 25.06 | 24.16 | 25.04 | 2,491,042 | +1.25(+5.25%) |
Aug 25, 2015 | 24.82 | 24.83 | 23.78 | 23.79 | 1,651,800 | +0.54(+2.32%) |
Aug 24, 2015 | 22.46 | 23.90 | 21.51 | 23.25 | 2,291,027 | -1.26(-5.14%) |
Aug 21, 2015 | 25.08 | 25.30 | 24.50 | 24.51 | 1,531,269 | -1.01(-3.96%) |
Aug 20, 2015 | 25.91 | 25.98 | 25.46 | 25.52 | 1,425,216 | -1.11(-4.17%) |
Aug 19, 2015 | 26.75 | 26.76 | 26.43 | 26.63 | 1,022,812 | -0.24(-0.89%) |
Aug 18, 2015 | 26.89 | 27.03 | 26.82 | 26.87 | 448,273 | +0.04(+0.15%) |
Aug 17, 2015 | 26.68 | 26.92 | 26.59 | 26.83 | 502,454 | -0.29(-1.07%) |
Aug 14, 2015 | 27.07 | 27.16 | 26.92 | 27.12 | 381,166 | +0.15(+0.56%) |
Aug 13, 2015 | 26.99 | 27.10 | 26.90 | 26.97 | 742,800 | +0.25(+0.94%) |
Aug 12, 2015 | 26.86 | 26.86 | 26.25 | 26.72 | 1,082,179 | -0.63(-2.30%) |
Aug 11, 2015 | 27.40 | 27.61 | 27.23 | 27.35 | 1,059,999 | +0.20(+0.74%) |
Aug 10, 2015 | 26.87 | 27.17 | 26.87 | 27.15 | 673,784 | +0.32(+1.19%) |
Aug 07, 2015 | 26.67 | 26.84 | 26.55 | 26.83 | 624,231 | +0.27(+1.02%) |
Aug 06, 2015 | 26.79 | 26.86 | 26.45 | 26.56 | 1,151,263 | -0.55(-2.03%) |
Aug 05, 2015 | 27.11 | 27.27 | 27.00 | 27.11 | 1,342,083 | -0.25(-0.91%) |
Aug 04, 2015 | 27.50 | 27.54 | 27.19 | 27.36 | 1,362,619 | -0.40(-1.44%) |
Aug 03, 2015 | 27.91 | 27.98 | 27.57 | 27.76 | 1,447,501 | -0.59(-2.08%) |
Jul 31, 2015 | 28.52 | 28.60 | 28.30 | 28.35 | 1,106,848 | -0.77(-2.64%) |
Jul 30, 2015 | 29.93 | 29.99 | 28.96 | 29.12 | 2,118,358 | -0.42(-1.42%) |
Jul 29, 2015 | 29.33 | 29.61 | 29.32 | 29.54 | 985,194 | +0.30(+1.03%) |
Jul 28, 2015 | 29.02 | 29.25 | 28.73 | 29.24 | 994,252 | +0.36(+1.25%) |
Jul 27, 2015 | 29.01 | 29.07 | 28.60 | 28.88 | 2,822,550 | -0.39(-1.33%) |
Jul 24, 2015 | 29.55 | 29.70 | 29.13 | 29.27 | 2,232,747 | +0.07(+0.24%) |
Jul 23, 2015 | 29.40 | 29.50 | 29.15 | 29.20 | 1,516,898 | +0.82(+2.89%) |
Jul 22, 2015 | 28.45 | 28.55 | 28.32 | 28.38 | 996,953 | -0.07(-0.25%) |
Jul 21, 2015 | 28.52 | 28.72 | 28.41 | 28.45 | 3,538,245 | +0.34(+1.21%) |
Jul 20, 2015 | 28.18 | 28.22 | 27.98 | 28.11 | 1,392,284 | -0.01(-0.04%) |
Jul 17, 2015 | 28.46 | 28.46 | 28.10 | 28.12 | 1,064,346 | +0.14(+0.50%) |
Jul 16, 2015 | 28.18 | 28.28 | 27.97 | 27.98 | 1,412,925 | +0.06(+0.21%) |
Jul 15, 2015 | 28.10 | 28.17 | 27.88 | 27.92 | 1,259,977 | -0.38(-1.34%) |
Jul 14, 2015 | 28.37 | 28.42 | 28.27 | 28.30 | 1,555,179 | -0.37(-1.29%) |
Jul 13, 2015 | 28.75 | 29.16 | 28.48 | 28.67 | 6,232,177 | +0.27(+0.95%) |
Jul 10, 2015 | 28.28 | 28.73 | 28.24 | 28.40 | 4,510,423 | +1.04(+3.80%) |
Jul 09, 2015 | 27.84 | 28.10 | 27.28 | 27.36 | 2,573,264 | +0.55(+2.05%) |
Jul 08, 2015 | 27.49 | 27.67 | 26.77 | 26.81 | 1,531,050 | -1.36(-4.83%) |
Jul 07, 2015 | 28.11 | 28.21 | 27.70 | 28.17 | 1,178,265 | +0.13(+0.46%) |
Jul 06, 2015 | 28.10 | 28.33 | 27.90 | 28.04 | 695,042 | -0.35(-1.23%) |
Jul 02, 2015 | 28.56 | 28.39 | 28.39 | 28.39 | 761,400 | -0.12(-0.42%) |
Jul 01, 2015 | 28.47 | 28.99 | 28.30 | 28.51 | 1,106,883 | +0.12(+0.42%) |
Jun 30, 2015 | 28.69 | 29.06 | 28.32 | 28.39 | 2,841,556 | -1.97(-6.49%) |
Jun 29, 2015 | 30.84 | 30.89 | 30.31 | 30.36 | 1,250,909 | -0.81(-2.60%) |
Jun 26, 2015 | 31.42 | 31.43 | 31.05 | 31.17 | 937,579 | +0.02(+0.06%) |
Jun 25, 2015 | 31.40 | 31.70 | 31.12 | 31.15 | 1,122,656 | +0.64(+2.10%) |
Jun 24, 2015 | 30.60 | 30.70 | 30.46 | 30.51 | 734,497 | -0.50(-1.61%) |
Jun 23, 2015 | 30.85 | 31.05 | 30.84 | 31.01 | 712,848 | +0.51(+1.67%) |
Jun 22, 2015 | 30.32 | 30.57 | 30.27 | 30.50 | 787,445 | +0.83(+2.80%) |
Jun 19, 2015 | 29.87 | 29.97 | 29.64 | 29.67 | 721,408 | -0.52(-1.72%) |
Jun 18, 2015 | 29.96 | 30.23 | 29.96 | 30.19 | 564,015 | +0.24(+0.80%) |
Jun 17, 2015 | 29.87 | 30.02 | 29.78 | 29.95 | 1,066,639 | -0.49(-1.61%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.32 | 30.44 | 748,150 | -0.24(-0.78%) |
Jun 15, 2015 | 30.65 | 30.90 | 30.45 | 30.68 | 1,010,365 | +0.24(+0.79%) |
Jun 12, 2015 | 30.37 | 30.53 | 30.34 | 30.44 | 621,328 | -0.07(-0.23%) |
Jun 11, 2015 | 30.53 | 30.69 | 30.40 | 30.51 | 746,007 | +0.53(+1.77%) |
Jun 10, 2015 | 29.77 | 30.16 | 29.73 | 29.98 | 864,051 | +0.84(+2.88%) |
Jun 09, 2015 | 29.02 | 29.22 | 28.80 | 29.14 | 1,550,047 | -0.13(-0.44%) |
Jun 08, 2015 | 29.47 | 29.62 | 29.17 | 29.27 | 1,287,304 | -0.78(-2.60%) |
Jun 05, 2015 | 29.81 | 30.15 | 29.77 | 30.05 | 1,389,931 | +0.03(+0.10%) |
Jun 04, 2015 | 30.25 | 30.33 | 29.84 | 30.02 | 1,222,268 | -0.41(-1.35%) |
Jun 03, 2015 | 30.28 | 30.56 | 30.27 | 30.43 | 1,321,698 | -0.11(-0.36%) |
Jun 02, 2015 | 30.50 | 30.68 | 30.42 | 30.54 | 1,712,266 | -0.26(-0.84%) |
Jun 01, 2015 | 30.86 | 31.02 | 30.61 | 30.80 | 1,367,108 | -0.12(-0.39%) |
May 29, 2015 | 30.90 | 31.10 | 30.77 | 30.92 | 734,938 | -0.26(-0.83%) |
May 28, 2015 | 31.02 | 31.27 | 30.95 | 31.18 | 1,727,477 | -0.06(-0.19%) |
May 27, 2015 | 31.30 | 31.35 | 31.02 | 31.24 | 1,011,325 | -0.39(-1.23%) |
May 26, 2015 | 31.87 | 31.88 | 31.45 | 31.63 | 1,240,389 | -0.09(-0.28%) |
May 22, 2015 | 31.69 | 31.72 | 31.72 | 31.72 | 1,055,400 | -0.09(-0.28%) |
May 21, 2015 | 31.84 | 31.86 | 31.66 | 31.81 | 982,036 | -0.36(-1.12%) |
May 20, 2015 | 32.39 | 32.42 | 32.12 | 32.17 | 940,483 | -0.44(-1.35%) |
May 19, 2015 | 32.95 | 32.95 | 32.57 | 32.61 | 1,594,283 | +0.16(+0.49%) |
May 18, 2015 | 32.58 | 32.65 | 32.40 | 32.45 | 646,939 | -0.29(-0.89%) |
May 15, 2015 | 32.58 | 32.77 | 32.44 | 32.74 | 1,598,819 | +0.55(+1.71%) |
May 14, 2015 | 32.00 | 32.20 | 31.92 | 32.19 | 2,220,968 | +0.19(+0.59%) |
May 13, 2015 | 32.43 | 32.45 | 31.85 | 32.00 | 3,731,128 | +0.49(+1.56%) |
May 12, 2015 | 31.72 | 31.76 | 31.47 | 31.51 | 2,997,396 | +0.67(+2.17%) |
May 11, 2015 | 31.13 | 31.20 | 30.82 | 30.84 | 890,375 | +0.20(+0.65%) |
May 08, 2015 | 30.51 | 30.73 | 30.47 | 30.64 | 958,483 | +0.34(+1.12%) |
May 07, 2015 | 30.11 | 30.34 | 30.06 | 30.30 | 998,598 | +0.34(+1.13%) |
May 06, 2015 | 30.27 | 30.34 | 29.77 | 29.96 | 1,977,549 | -0.37(-1.22%) |
May 05, 2015 | 30.91 | 31.06 | 30.32 | 30.33 | 1,653,578 | -0.82(-2.63%) |
May 04, 2015 | 30.91 | 31.22 | 30.90 | 31.15 | 1,222,952 | +0.24(+0.78%) |
May 01, 2015 | 30.31 | 31.10 | 30.30 | 30.91 | 1,366,449 | +0.68(+2.25%) |
Apr 30, 2015 | 30.30 | 30.37 | 29.78 | 30.23 | 1,271,069 | -0.47(-1.53%) |
Apr 29, 2015 | 30.74 | 30.92 | 30.43 | 30.70 | 1,089,308 | -0.31(-1.00%) |
Apr 28, 2015 | 30.88 | 31.09 | 30.80 | 31.01 | 957,361 | -0.18(-0.58%) |
Apr 27, 2015 | 31.33 | 31.39 | 31.13 | 31.19 | 1,472,613 | -0.15(-0.48%) |
Apr 24, 2015 | 31.45 | 31.53 | 31.18 | 31.34 | 3,291,552 | +0.62(+2.02%) |
Apr 23, 2015 | 30.23 | 30.99 | 30.17 | 30.72 | 4,146,599 | -1.63(-5.04%) |
Apr 22, 2015 | 32.10 | 32.60 | 31.98 | 32.35 | 3,774,265 | +1.47(+4.76%) |
Apr 21, 2015 | 30.92 | 30.95 | 30.71 | 30.88 | 1,867,588 | +0.52(+1.71%) |
Apr 20, 2015 | 30.46 | 30.51 | 30.25 | 30.36 | 1,042,709 | +0.35(+1.17%) |
Apr 17, 2015 | 29.77 | 30.17 | 29.70 | 30.01 | 3,535,438 | -1.07(-3.44%) |
Apr 16, 2015 | 30.90 | 31.18 | 30.83 | 31.08 | 2,524,383 | -0.67(-2.11%) |
Apr 15, 2015 | 31.63 | 31.77 | 31.39 | 31.75 | 4,385,740 | +0.62(+1.99%) |
Apr 14, 2015 | 31.28 | 31.35 | 30.85 | 31.13 | 2,717,313 | +0.76(+2.50%) |
Apr 13, 2015 | 30.46 | 30.65 | 30.31 | 30.37 | 1,395,193 | -0.19(-0.62%) |
Apr 10, 2015 | 30.55 | 30.69 | 30.43 | 30.56 | 2,192,863 | +0.66(+2.21%) |
Apr 09, 2015 | 29.74 | 30.01 | 29.52 | 29.90 | 1,658,107 | +0.38(+1.29%) |
Apr 08, 2015 | 29.39 | 29.59 | 29.33 | 29.52 | 1,370,255 | +0.55(+1.90%) |
Apr 07, 2015 | 29.29 | 29.29 | 28.92 | 28.97 | 1,578,742 | -0.38(-1.29%) |
Apr 06, 2015 | 29.23 | 29.58 | 29.11 | 29.35 | 2,452,618 | +1.50(+5.39%) |
Apr 02, 2015 | 27.91 | 27.85 | 27.85 | 27.85 | 1,661,400 | +0.59(+2.16%) |
Apr 01, 2015 | 27.46 | 27.47 | 27.00 | 27.26 | 1,919,091 | +0.48(+1.79%) |
Mar 31, 2015 | 26.70 | 26.83 | 26.59 | 26.78 | 1,751,270 | -0.31(-1.14%) |
Mar 30, 2015 | 27.06 | 27.14 | 27.02 | 27.09 | 1,368,834 | +0.31(+1.16%) |
Mar 27, 2015 | 26.66 | 26.83 | 26.66 | 26.78 | 839,253 | +0.24(+0.90%) |
Mar 26, 2015 | 26.37 | 26.63 | 26.34 | 26.54 | 1,129,892 | -0.15(-0.56%) |
Mar 25, 2015 | 27.42 | 27.46 | 26.64 | 26.69 | 2,656,863 | -0.88(-3.19%) |
Mar 24, 2015 | 27.68 | 27.74 | 27.52 | 27.57 | 943,829 | -0.21(-0.76%) |
Mar 23, 2015 | 27.88 | 27.97 | 27.77 | 27.78 | 1,253,410 | -0.13(-0.47%) |
Mar 20, 2015 | 27.95 | 28.10 | 27.74 | 27.91 | 1,455,246 | +0.06(+0.22%) |
Mar 19, 2015 | 28.00 | 28.04 | 27.71 | 27.85 | 1,054,627 | -0.26(-0.92%) |
Mar 18, 2015 | 27.95 | 28.30 | 27.73 | 28.11 | 2,444,391 | +1.36(+5.08%) |
Mar 17, 2015 | 27.15 | 27.17 | 26.54 | 26.75 | 1,860,079 | +0.93(+3.60%) |
Mar 16, 2015 | 25.73 | 25.88 | 25.68 | 25.82 | 2,378,753 | -0.74(-2.79%) |
Mar 13, 2015 | 26.63 | 26.63 | 26.41 | 26.56 | 1,511,045 | -0.57(-2.10%) |
Mar 12, 2015 | 27.02 | 27.14 | 27.02 | 27.13 | 1,190,113 | +0.29(+1.08%) |
Mar 11, 2015 | 26.80 | 26.89 | 26.74 | 26.84 | 1,519,142 | +0.27(+1.02%) |
Mar 10, 2015 | 26.64 | 26.71 | 26.53 | 26.57 | 1,539,966 | -0.70(-2.57%) |
Mar 09, 2015 | 27.15 | 27.31 | 27.09 | 27.27 | 1,011,188 | -0.24(-0.87%) |
Mar 06, 2015 | 27.74 | 27.79 | 27.49 | 27.51 | 1,421,788 | -0.55(-1.96%) |
Mar 05, 2015 | 27.98 | 28.14 | 27.93 | 28.06 | 1,217,082 | +0.17(+0.61%) |
Mar 04, 2015 | 27.81 | 27.92 | 27.62 | 27.89 | 1,003,967 | +0.06(+0.22%) |
Mar 03, 2015 | 27.96 | 27.99 | 27.73 | 27.83 | 1,238,206 | -0.28(-1.00%) |
Mar 02, 2015 | 27.95 | 28.13 | 27.89 | 28.11 | 1,210,216 | -0.21(-0.74%) |
Feb 27, 2015 | 28.50 | 28.65 | 28.31 | 28.32 | 1,668,415 | +0.19(+0.68%) |
Feb 26, 2015 | 28.03 | 28.27 | 28.00 | 28.13 | 1,228,699 | +0.44(+1.59%) |
Feb 25, 2015 | 27.60 | 27.83 | 27.57 | 27.69 | 983,130 | -0.05(-0.18%) |
Feb 24, 2015 | 27.46 | 27.81 | 27.43 | 27.74 | 1,686,380 | +0.71(+2.63%) |
Feb 23, 2015 | 27.05 | 27.09 | 26.94 | 27.03 | 1,468,356 | -0.23(-0.84%) |
Feb 20, 2015 | 27.01 | 27.31 | 26.89 | 27.26 | 2,266,238 | -0.11(-0.40%) |
Feb 19, 2015 | 27.26 | 27.49 | 27.15 | 27.37 | 2,573,369 | -0.65(-2.32%) |
Feb 18, 2015 | 27.01 | 28.12 | 26.89 | 28.02 | 5,007,547 | +1.42(+5.34%) |
Feb 17, 2015 | 26.38 | 26.66 | 26.30 | 26.60 | 2,228,865 | -0.70(-2.56%) |
Feb 13, 2015 | 27.21 | 27.30 | 27.30 | 27.30 | 1,552,200 | +0.19(+0.70%) |
Feb 12, 2015 | 26.68 | 27.14 | 26.67 | 27.11 | 2,915,667 | +1.01(+3.87%) |
Feb 11, 2015 | 25.89 | 26.16 | 25.89 | 26.10 | 1,556,918 | +0.04(+0.15%) |
Feb 10, 2015 | 25.90 | 26.13 | 25.77 | 26.06 | 2,161,781 | +0.37(+1.44%) |
Feb 09, 2015 | 25.69 | 25.85 | 25.64 | 25.69 | 2,390,438 | -0.88(-3.31%) |
Feb 06, 2015 | 26.61 | 26.80 | 26.52 | 26.57 | 1,929,544 | -0.25(-0.93%) |
Feb 05, 2015 | 26.55 | 26.98 | 26.50 | 26.82 | 3,567,178 | +0.88(+3.39%) |
Feb 04, 2015 | 24.88 | 26.55 | 24.58 | 25.94 | 9,218,216 | +2.55(+10.90%) |
Feb 03, 2015 | 23.15 | 23.40 | 23.14 | 23.39 | 2,044,169 | +0.06(+0.26%) |