Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.08 | 20.75 | 19.73 | 20.24 | 1,450,419 | +0.43(+2.17%) |
Sep 29, 2015 | 19.66 | 20.44 | 19.52 | 19.81 | 1,325,276 | +0.19(+0.94%) |
Sep 28, 2015 | 20.02 | 20.23 | 19.57 | 19.62 | 1,401,862 | -0.65(-3.22%) |
Sep 25, 2015 | 21.33 | 21.40 | 20.19 | 20.27 | 1,445,214 | -0.68(-3.26%) |
Sep 24, 2015 | 20.60 | 21.15 | 20.05 | 20.96 | 1,457,299 | +0.16(+0.75%) |
Sep 23, 2015 | 21.76 | 21.93 | 20.61 | 20.80 | 924,874 | -0.97(-4.44%) |
Sep 22, 2015 | 21.45 | 22.31 | 21.36 | 21.77 | 1,035,175 | -0.10(-0.45%) |
Sep 21, 2015 | 22.18 | 22.42 | 21.70 | 21.86 | 912,681 | +0.17(+0.76%) |
Sep 18, 2015 | 22.05 | 22.30 | 21.44 | 21.70 | 1,881,914 | -0.77(-3.43%) |
Sep 17, 2015 | 22.40 | 23.46 | 22.12 | 22.47 | 1,565,058 | +0.09(+0.39%) |
Sep 16, 2015 | 20.82 | 23.35 | 20.67 | 22.38 | 3,438,734 | +2.48(+12.45%) |
Sep 15, 2015 | 19.18 | 19.96 | 19.18 | 19.90 | 775,781 | +0.85(+4.45%) |
Sep 14, 2015 | 19.38 | 19.41 | 18.74 | 19.05 | 587,299 | -0.43(-2.20%) |
Sep 11, 2015 | 19.85 | 20.09 | 19.14 | 19.48 | 1,147,281 | -0.77(-3.81%) |
Sep 10, 2015 | 19.93 | 20.43 | 19.71 | 20.25 | 717,294 | +0.37(+1.86%) |
Sep 09, 2015 | 20.90 | 21.41 | 19.85 | 19.88 | 1,187,824 | -0.95(-4.54%) |
Sep 08, 2015 | 20.69 | 21.00 | 20.06 | 20.83 | 908,831 | +0.35(+1.71%) |
Sep 04, 2015 | 20.52 | 20.48 | 20.48 | 20.48 | 772,185 | -0.33(-1.59%) |
Sep 03, 2015 | 21.31 | 22.02 | 20.65 | 20.81 | 1,222,424 | -0.24(-1.16%) |
Sep 02, 2015 | 21.33 | 21.41 | 19.79 | 21.05 | 1,295,025 | +0.11(+0.51%) |
Sep 01, 2015 | 21.40 | 22.32 | 20.71 | 20.95 | 1,489,839 | -1.40(-6.29%) |
Aug 31, 2015 | 21.57 | 22.85 | 21.19 | 22.35 | 1,270,657 | +0.47(+2.14%) |
Aug 28, 2015 | 21.50 | 22.58 | 21.42 | 21.88 | 1,478,469 | +0.31(+1.45%) |
Aug 27, 2015 | 20.20 | 21.94 | 19.96 | 21.57 | 1,689,911 | +2.05(+10.49%) |
Aug 26, 2015 | 19.14 | 19.60 | 18.80 | 19.52 | 969,634 | +0.85(+4.55%) |
Aug 25, 2015 | 19.86 | 19.86 | 18.62 | 18.67 | 1,113,142 | -0.31(-1.64%) |
Aug 24, 2015 | 19.51 | 20.68 | 18.96 | 18.99 | 1,233,692 | -1.74(-8.38%) |
Aug 21, 2015 | 20.47 | 20.93 | 20.09 | 20.72 | 997,226 | +0.10(+0.47%) |
Aug 20, 2015 | 20.85 | 21.31 | 20.62 | 20.63 | 916,534 | -0.40(-1.90%) |
Aug 19, 2015 | 21.86 | 22.16 | 20.74 | 21.03 | 982,824 | -1.13(-5.11%) |
Aug 18, 2015 | 22.00 | 22.27 | 21.73 | 22.16 | 740,628 | +0.09(+0.40%) |
Aug 17, 2015 | 22.23 | 22.44 | 21.88 | 22.07 | 562,549 | -0.20(-0.88%) |
Aug 14, 2015 | 21.98 | 22.40 | 21.71 | 22.26 | 699,077 | +0.25(+1.15%) |
Aug 13, 2015 | 21.97 | 22.32 | 21.61 | 22.01 | 1,091,452 | -0.17(-0.75%) |
Aug 12, 2015 | 21.26 | 22.24 | 20.68 | 22.18 | 816,020 | +0.87(+4.07%) |
Aug 11, 2015 | 21.10 | 21.61 | 20.66 | 21.31 | 1,235,376 | -0.55(-2.50%) |
Aug 10, 2015 | 21.11 | 21.89 | 20.78 | 21.86 | 1,681,566 | +0.87(+4.14%) |
Aug 07, 2015 | 21.49 | 22.19 | 20.78 | 20.99 | 1,432,818 | -0.75(-3.46%) |
Aug 06, 2015 | 20.38 | 21.82 | 20.25 | 21.74 | 1,711,919 | +1.00(+4.80%) |
Aug 05, 2015 | 21.17 | 21.77 | 19.03 | 20.74 | 4,095,528 | -0.40(-1.89%) |
Aug 04, 2015 | 21.11 | 21.55 | 20.87 | 21.14 | 1,504,300 | +0.20(+0.93%) |
Aug 03, 2015 | 21.18 | 21.77 | 20.74 | 20.95 | 1,607,128 | -0.55(-2.54%) |
Jul 31, 2015 | 21.99 | 22.40 | 21.48 | 21.49 | 1,479,550 | -0.69(-3.12%) |
Jul 30, 2015 | 22.18 | 22.65 | 21.89 | 22.19 | 1,670,039 | -0.20(-0.87%) |
Jul 29, 2015 | 20.53 | 22.57 | 20.48 | 22.38 | 1,787,241 | +1.83(+8.93%) |
Jul 28, 2015 | 19.99 | 20.91 | 19.74 | 20.55 | 1,010,704 | +0.55(+2.73%) |
Jul 27, 2015 | 19.99 | 20.66 | 19.84 | 20.00 | 1,172,905 | -0.39(-1.91%) |
Jul 24, 2015 | 20.76 | 21.05 | 20.14 | 20.39 | 1,307,251 | -0.57(-2.70%) |
Jul 23, 2015 | 20.27 | 21.03 | 19.89 | 20.96 | 1,343,886 | +0.80(+3.97%) |
Jul 22, 2015 | 20.07 | 20.46 | 19.84 | 20.16 | 1,008,913 | -0.12(-0.58%) |
Jul 21, 2015 | 20.44 | 21.04 | 20.14 | 20.27 | 1,449,874 | -0.12(-0.57%) |
Jul 20, 2015 | 21.71 | 22.03 | 20.34 | 20.39 | 1,390,346 | -1.29(-5.94%) |
Jul 17, 2015 | 22.86 | 22.86 | 21.56 | 21.68 | 1,623,651 | -1.25(-5.45%) |
Jul 16, 2015 | 23.61 | 23.61 | 22.65 | 22.93 | 1,160,575 | -0.45(-1.92%) |
Jul 15, 2015 | 24.39 | 24.67 | 22.99 | 23.38 | 1,497,491 | -1.87(-7.42%) |
Jul 14, 2015 | 23.52 | 25.44 | 23.14 | 25.25 | 1,677,010 | +1.90(+8.15%) |
Jul 13, 2015 | 23.34 | 23.56 | 22.45 | 23.35 | 1,106,081 | +0.02(+0.08%) |
Jul 10, 2015 | 22.90 | 24.00 | 22.78 | 23.33 | 1,455,229 | +0.47(+2.05%) |
Jul 09, 2015 | 22.53 | 23.35 | 22.53 | 22.86 | 998,536 | +0.82(+3.72%) |
Jul 08, 2015 | 22.20 | 22.80 | 21.96 | 22.04 | 1,099,665 | -0.44(-1.95%) |
Jul 07, 2015 | 21.88 | 22.54 | 20.70 | 22.48 | 1,709,475 | +0.81(+3.74%) |
Jul 06, 2015 | 22.18 | 22.32 | 21.60 | 21.67 | 1,239,279 | -0.94(-4.14%) |
Jul 02, 2015 | 23.00 | 22.61 | 22.61 | 22.61 | 804,163 | -0.24(-1.07%) |
Jul 01, 2015 | 24.27 | 24.27 | 22.73 | 22.85 | 1,085,842 | -1.54(-6.32%) |
Jun 30, 2015 | 24.32 | 24.51 | 23.78 | 24.39 | 1,474,379 | +0.41(+1.71%) |
Jun 29, 2015 | 24.42 | 24.91 | 23.96 | 23.98 | 937,209 | -0.75(-3.04%) |
Jun 26, 2015 | 25.28 | 25.28 | 24.49 | 24.73 | 1,436,599 | -0.60(-2.35%) |
Jun 25, 2015 | 25.55 | 25.79 | 25.19 | 25.33 | 782,131 | -0.05(-0.19%) |
Jun 24, 2015 | 25.55 | 25.97 | 25.27 | 25.38 | 728,628 | -0.42(-1.63%) |
Jun 23, 2015 | 25.60 | 25.92 | 25.34 | 25.80 | 809,934 | +0.17(+0.65%) |
Jun 22, 2015 | 25.14 | 26.00 | 24.78 | 25.63 | 698,045 | +0.61(+2.46%) |
Jun 19, 2015 | 25.67 | 25.81 | 24.91 | 25.02 | 1,506,727 | -0.69(-2.69%) |
Jun 18, 2015 | 26.22 | 26.33 | 25.62 | 25.71 | 802,778 | -0.37(-1.42%) |
Jun 17, 2015 | 27.63 | 27.66 | 25.91 | 26.08 | 1,070,017 | -1.35(-4.91%) |
Jun 16, 2015 | 27.07 | 27.46 | 26.96 | 27.43 | 1,089,349 | +0.42(+1.55%) |
Jun 15, 2015 | 26.30 | 27.08 | 26.27 | 27.01 | 992,211 | +0.35(+1.32%) |
Jun 12, 2015 | 27.19 | 27.22 | 26.59 | 26.66 | 628,415 | -0.66(-2.43%) |
Jun 11, 2015 | 27.49 | 27.57 | 27.01 | 27.32 | 702,302 | -0.01(-0.04%) |
Jun 10, 2015 | 27.60 | 27.79 | 27.20 | 27.33 | 808,841 | +0.14(+0.50%) |
Jun 09, 2015 | 27.49 | 27.94 | 27.13 | 27.19 | 799,148 | +0.02(+0.07%) |
Jun 08, 2015 | 27.70 | 27.88 | 26.83 | 27.17 | 617,842 | -0.57(-2.04%) |
Jun 05, 2015 | 26.75 | 27.92 | 26.75 | 27.74 | 1,088,302 | +0.69(+2.56%) |
Jun 04, 2015 | 27.21 | 27.24 | 26.49 | 27.05 | 673,636 | -0.08(-0.29%) |
Jun 03, 2015 | 26.91 | 27.48 | 26.73 | 27.12 | 883,962 | +0.13(+0.47%) |
Jun 02, 2015 | 26.71 | 27.66 | 26.68 | 27.00 | 633,734 | +0.21(+0.80%) |
Jun 01, 2015 | 27.06 | 27.14 | 26.51 | 26.78 | 526,211 | -0.09(-0.33%) |
May 29, 2015 | 26.50 | 27.27 | 26.49 | 26.87 | 739,472 | +0.42(+1.59%) |
May 28, 2015 | 26.19 | 26.66 | 25.90 | 26.45 | 915,760 | +0.00(+0.00%) |
May 27, 2015 | 25.42 | 26.68 | 25.27 | 26.45 | 743,797 | +0.73(+2.85%) |
May 26, 2015 | 26.04 | 26.61 | 25.49 | 25.72 | 664,134 | -0.81(-3.05%) |
May 22, 2015 | 26.28 | 26.53 | 26.53 | 26.53 | 671,434 | +0.02(+0.07%) |
May 21, 2015 | 25.87 | 26.76 | 25.85 | 26.51 | 734,167 | +0.69(+2.68%) |
May 20, 2015 | 25.44 | 25.88 | 24.94 | 25.82 | 676,815 | +0.48(+1.89%) |
May 19, 2015 | 25.09 | 25.70 | 24.73 | 25.34 | 851,148 | -0.39(-1.52%) |
May 18, 2015 | 25.12 | 25.81 | 24.63 | 25.73 | 915,305 | +0.50(+1.97%) |
May 15, 2015 | 25.10 | 25.50 | 24.56 | 25.23 | 491,050 | -0.10(-0.39%) |
May 14, 2015 | 25.84 | 26.07 | 25.24 | 25.33 | 505,435 | -0.36(-1.41%) |
May 13, 2015 | 26.24 | 26.48 | 25.35 | 25.69 | 570,412 | -0.48(-1.83%) |
May 12, 2015 | 25.39 | 26.36 | 25.36 | 26.17 | 732,853 | +0.71(+2.80%) |
May 11, 2015 | 25.79 | 25.93 | 25.24 | 25.46 | 712,731 | -0.20(-0.76%) |
May 08, 2015 | 25.67 | 25.89 | 24.66 | 25.65 | 796,421 | +0.63(+2.54%) |
May 07, 2015 | 25.55 | 25.55 | 24.51 | 25.02 | 1,372,659 | -1.00(-3.86%) |
May 06, 2015 | 26.69 | 26.97 | 25.81 | 26.02 | 895,590 | -0.07(-0.26%) |
May 05, 2015 | 27.30 | 27.68 | 25.96 | 26.09 | 1,088,220 | -0.58(-2.16%) |
May 04, 2015 | 26.84 | 27.32 | 26.15 | 26.67 | 1,009,163 | -0.17(-0.62%) |
May 01, 2015 | 26.34 | 27.23 | 26.00 | 26.83 | 1,204,019 | -0.21(-0.79%) |
Apr 30, 2015 | 28.39 | 28.42 | 26.99 | 27.05 | 1,912,740 | -1.24(-4.38%) |
Apr 29, 2015 | 26.69 | 28.34 | 26.47 | 28.28 | 1,590,704 | +1.56(+5.84%) |
Apr 28, 2015 | 26.51 | 26.87 | 26.08 | 26.72 | 629,160 | +0.36(+1.37%) |
Apr 27, 2015 | 26.90 | 27.02 | 26.16 | 26.36 | 630,051 | -0.38(-1.42%) |
Apr 24, 2015 | 27.06 | 27.07 | 26.41 | 26.74 | 1,073,991 | -0.39(-1.44%) |
Apr 23, 2015 | 26.57 | 27.32 | 26.41 | 27.13 | 1,177,469 | +0.83(+3.15%) |
Apr 22, 2015 | 26.08 | 26.64 | 25.82 | 26.30 | 1,066,686 | +0.52(+2.01%) |
Apr 21, 2015 | 26.65 | 27.07 | 25.73 | 25.79 | 940,307 | -0.80(-3.01%) |
Apr 20, 2015 | 26.12 | 27.15 | 26.12 | 26.59 | 774,324 | +0.12(+0.44%) |
Apr 17, 2015 | 26.45 | 26.81 | 25.76 | 26.47 | 1,678,832 | -0.11(-0.40%) |
Apr 16, 2015 | 26.93 | 27.37 | 26.17 | 26.58 | 5,629,670 | -2.06(-7.19%) |
Apr 15, 2015 | 28.68 | 29.16 | 28.20 | 28.64 | 1,689,920 | +0.10(+0.34%) |
Apr 14, 2015 | 27.23 | 28.95 | 26.96 | 28.54 | 1,506,572 | +1.71(+6.36%) |
Apr 13, 2015 | 26.83 | 27.32 | 26.28 | 26.83 | 1,192,318 | +0.24(+0.92%) |
Apr 10, 2015 | 26.26 | 26.68 | 26.03 | 26.59 | 891,662 | +0.77(+2.99%) |
Apr 09, 2015 | 24.82 | 25.83 | 24.61 | 25.82 | 1,066,953 | +1.12(+4.54%) |
Apr 08, 2015 | 25.76 | 26.15 | 24.64 | 24.69 | 1,343,846 | -1.39(-5.31%) |
Apr 07, 2015 | 24.88 | 26.12 | 24.60 | 26.08 | 1,766,270 | +1.16(+4.66%) |
Apr 06, 2015 | 23.25 | 25.23 | 23.02 | 24.92 | 2,108,255 | +2.35(+10.42%) |
Apr 02, 2015 | 21.57 | 22.57 | 22.57 | 22.57 | 795,963 | +0.73(+3.35%) |
Apr 01, 2015 | 21.82 | 22.34 | 21.47 | 21.84 | 1,186,115 | +0.45(+2.10%) |
Mar 31, 2015 | 21.12 | 21.51 | 20.94 | 21.39 | 947,622 | +0.19(+0.87%) |
Mar 30, 2015 | 20.78 | 21.36 | 20.47 | 21.20 | 911,325 | +0.61(+2.99%) |
Mar 27, 2015 | 20.69 | 20.88 | 20.15 | 20.59 | 726,917 | -0.31(-1.49%) |
Mar 26, 2015 | 21.22 | 21.45 | 20.60 | 20.90 | 780,221 | +0.44(+2.15%) |
Mar 25, 2015 | 19.80 | 20.73 | 19.80 | 20.46 | 1,100,470 | +0.81(+4.12%) |
Mar 24, 2015 | 19.26 | 19.78 | 18.98 | 19.65 | 1,246,304 | +0.57(+2.96%) |
Mar 23, 2015 | 19.70 | 20.14 | 19.06 | 19.08 | 841,929 | -0.60(-3.02%) |
Mar 20, 2015 | 20.17 | 20.48 | 19.61 | 19.68 | 1,499,221 | +0.01(+0.05%) |
Mar 19, 2015 | 19.83 | 19.96 | 19.27 | 19.67 | 858,525 | -0.61(-3.03%) |
Mar 18, 2015 | 19.48 | 20.44 | 19.14 | 20.28 | 1,146,909 | +0.57(+2.87%) |
Mar 17, 2015 | 19.69 | 19.99 | 19.51 | 19.72 | 882,611 | -0.20(-0.98%) |
Mar 16, 2015 | 20.01 | 20.31 | 19.07 | 19.91 | 1,441,765 | -0.46(-2.25%) |
Mar 13, 2015 | 20.25 | 20.41 | 19.61 | 20.37 | 444,836 | +0.04(+0.19%) |
Mar 12, 2015 | 20.45 | 20.62 | 20.18 | 20.33 | 518,885 | +0.06(+0.29%) |
Mar 11, 2015 | 20.05 | 20.34 | 19.43 | 20.27 | 484,497 | +0.26(+1.32%) |
Mar 10, 2015 | 20.16 | 20.49 | 19.87 | 20.01 | 513,922 | -0.39(-1.91%) |
Mar 09, 2015 | 20.76 | 21.19 | 20.29 | 20.40 | 710,625 | -0.31(-1.51%) |
Mar 06, 2015 | 21.82 | 22.14 | 20.67 | 20.71 | 790,918 | -1.36(-6.15%) |
Mar 05, 2015 | 21.81 | 22.33 | 21.43 | 22.07 | 746,871 | -0.31(-1.39%) |
Mar 04, 2015 | 21.98 | 22.55 | 21.89 | 22.38 | 820,546 | +0.49(+2.23%) |
Mar 03, 2015 | 21.89 | 22.68 | 21.10 | 21.89 | 1,653,868 | +1.02(+4.91%) |
Mar 02, 2015 | 21.19 | 21.19 | 20.35 | 20.87 | 1,214,244 | -0.26(-1.25%) |
Feb 27, 2015 | 22.06 | 22.18 | 21.12 | 21.13 | 769,745 | -0.82(-3.73%) |
Feb 26, 2015 | 22.13 | 22.38 | 21.51 | 21.95 | 914,613 | -0.48(-2.13%) |
Feb 25, 2015 | 22.46 | 22.68 | 21.88 | 22.43 | 751,409 | +0.03(+0.13%) |
Feb 24, 2015 | 22.75 | 22.82 | 22.08 | 22.40 | 446,036 | -0.04(-0.17%) |
Feb 23, 2015 | 22.83 | 23.01 | 22.06 | 22.44 | 703,511 | -0.62(-2.71%) |
Feb 20, 2015 | 23.08 | 23.37 | 22.54 | 23.06 | 567,183 | -0.08(-0.34%) |
Feb 19, 2015 | 22.10 | 23.54 | 21.52 | 23.14 | 840,081 | +0.52(+2.29%) |
Feb 18, 2015 | 23.18 | 23.33 | 22.36 | 22.63 | 599,001 | -0.71(-3.05%) |
Feb 17, 2015 | 22.81 | 23.57 | 22.53 | 23.34 | 553,807 | +0.34(+1.49%) |
Feb 13, 2015 | 23.26 | 23.00 | 23.00 | 23.00 | 798,013 | +0.31(+1.38%) |
Feb 12, 2015 | 22.60 | 23.59 | 22.46 | 22.68 | 1,047,810 | +0.82(+3.75%) |
Feb 11, 2015 | 21.45 | 22.28 | 20.75 | 21.86 | 836,969 | -0.01(-0.04%) |
Feb 10, 2015 | 23.13 | 23.13 | 21.34 | 21.87 | 1,234,146 | -1.06(-4.64%) |
Feb 09, 2015 | 21.97 | 23.39 | 21.87 | 22.94 | 1,643,405 | +1.20(+5.52%) |
Feb 06, 2015 | 22.26 | 22.37 | 21.43 | 21.74 | 976,028 | -0.12(-0.54%) |
Feb 05, 2015 | 22.52 | 22.83 | 21.00 | 21.86 | 1,130,340 | -0.49(-2.18%) |
Feb 04, 2015 | 22.85 | 23.33 | 21.29 | 22.34 | 1,445,937 | -1.39(-5.84%) |
Feb 03, 2015 | 23.48 | 24.47 | 23.18 | 23.73 | 2,502,949 | +0.87(+3.80%) |
Feb 02, 2015 | 21.55 | 22.95 | 21.16 | 22.86 | 966,090 | +1.82(+8.67%) |
Jan 30, 2015 | 20.38 | 21.56 | 20.30 | 21.04 | 855,563 | +0.24(+1.17%) |
Jan 29, 2015 | 20.80 | 20.96 | 19.56 | 20.79 | 1,169,935 | +0.23(+1.14%) |
Jan 28, 2015 | 22.12 | 22.26 | 20.54 | 20.56 | 957,281 | -1.59(-7.18%) |
Jan 27, 2015 | 21.83 | 22.66 | 21.46 | 22.15 | 1,135,463 | +0.06(+0.27%) |
Jan 26, 2015 | 21.64 | 22.39 | 20.92 | 22.09 | 723,814 | +0.53(+2.44%) |
Jan 23, 2015 | 21.56 | 22.48 | 21.46 | 21.56 | 636,910 | -0.15(-0.67%) |
Jan 22, 2015 | 21.55 | 21.85 | 20.58 | 21.71 | 740,420 | +0.23(+1.09%) |
Jan 21, 2015 | 21.33 | 21.94 | 20.97 | 21.47 | 1,078,269 | +0.53(+2.52%) |
Jan 20, 2015 | 20.51 | 21.44 | 20.14 | 20.95 | 838,862 | +0.05(+0.23%) |
Jan 16, 2015 | 19.53 | 21.00 | 19.53 | 20.90 | 796,539 | +1.39(+7.10%) |
Jan 15, 2015 | 20.53 | 21.12 | 19.44 | 19.51 | 928,402 | -0.65(-3.24%) |
Jan 14, 2015 | 18.73 | 20.61 | 18.68 | 20.17 | 1,117,273 | +1.25(+6.60%) |
Jan 13, 2015 | 18.42 | 18.95 | 18.04 | 18.92 | 916,081 | +0.57(+3.08%) |
Jan 12, 2015 | 18.88 | 19.08 | 18.08 | 18.35 | 827,353 | -1.09(-5.62%) |
Jan 09, 2015 | 19.59 | 19.85 | 19.16 | 19.45 | 811,425 | -0.18(-0.89%) |
Jan 08, 2015 | 18.83 | 19.85 | 18.49 | 19.62 | 1,294,699 | +1.04(+5.62%) |
Jan 07, 2015 | 17.96 | 18.82 | 17.96 | 18.58 | 929,291 | +0.72(+4.04%) |
Jan 06, 2015 | 18.18 | 18.76 | 17.84 | 17.85 | 1,198,510 | -0.58(-3.12%) |
Jan 05, 2015 | 19.61 | 19.61 | 17.84 | 18.43 | 1,503,727 | -1.72(-8.52%) |
Jan 02, 2015 | 19.52 | 20.20 | 19.18 | 20.15 | 752,802 | +0.41(+2.08%) |
Dec 31, 2014 | 19.11 | 19.74 | 19.74 | 19.74 | 1,351,067 | +0.38(+1.97%) |
Dec 30, 2014 | 18.95 | 19.76 | 18.73 | 19.36 | 878,207 | +0.12(+0.61%) |
Dec 29, 2014 | 19.22 | 20.23 | 19.02 | 19.24 | 1,135,074 | +0.31(+1.65%) |
Dec 26, 2014 | 19.38 | 19.71 | 18.71 | 18.93 | 623,061 | -0.40(-2.07%) |
Dec 24, 2014 | 19.02 | 19.33 | 19.33 | 19.33 | 548,237 | -0.04(-0.20%) |
Dec 23, 2014 | 18.72 | 19.43 | 18.45 | 19.37 | 835,722 | +0.95(+5.14%) |
Dec 22, 2014 | 18.37 | 18.72 | 17.92 | 18.42 | 1,059,223 | -0.14(-0.74%) |
Dec 19, 2014 | 17.61 | 18.59 | 17.24 | 18.56 | 1,516,707 | +1.04(+5.96%) |
Dec 18, 2014 | 17.44 | 17.87 | 16.92 | 17.51 | 1,817,236 | +0.89(+5.34%) |
Dec 17, 2014 | 14.88 | 17.67 | 14.88 | 16.63 | 1,173,576 | +1.79(+12.03%) |
Dec 16, 2014 | 14.48 | 15.41 | 14.48 | 14.84 | 1,535,315 | +0.14(+0.93%) |
Dec 15, 2014 | 15.00 | 15.46 | 14.47 | 14.70 | 1,120,805 | -0.17(-1.12%) |
Dec 12, 2014 | 14.58 | 15.61 | 14.49 | 14.87 | 964,414 | +0.04(+0.26%) |
Dec 11, 2014 | 15.03 | 15.69 | 14.76 | 14.83 | 986,639 | -0.22(-1.49%) |
Dec 10, 2014 | 15.07 | 15.40 | 14.52 | 15.05 | 1,487,286 | -0.48(-3.08%) |
Dec 09, 2014 | 13.91 | 15.62 | 13.91 | 15.53 | 1,502,238 | +1.44(+10.25%) |
Dec 08, 2014 | 14.78 | 14.91 | 13.81 | 14.09 | 1,432,013 | -1.01(-6.66%) |
Dec 05, 2014 | 15.32 | 15.80 | 14.89 | 15.09 | 1,367,555 | -0.51(-3.25%) |
Dec 04, 2014 | 13.74 | 16.12 | 13.74 | 15.60 | 1,674,493 | -0.54(-3.33%) |
Dec 03, 2014 | 15.70 | 16.92 | 15.38 | 16.14 | 1,440,631 | +0.56(+3.57%) |
Dec 02, 2014 | 15.92 | 16.25 | 15.38 | 15.58 | 1,406,288 | -0.42(-2.62%) |
Dec 01, 2014 | 16.99 | 17.08 | 15.02 | 16.00 | 2,068,118 | -1.16(-6.77%) |
Nov 28, 2014 | 20.21 | 20.21 | 17.11 | 17.16 | 1,085,252 | -3.47(-16.83%) |
Nov 26, 2014 | 21.64 | 20.64 | 20.64 | 20.64 | 967,742 | -1.47(-6.66%) |
Nov 25, 2014 | 22.53 | 22.77 | 21.62 | 22.11 | 738,157 | -0.33(-1.48%) |
Nov 24, 2014 | 22.48 | 22.85 | 21.99 | 22.44 | 608,754 | -0.15(-0.65%) |
Nov 21, 2014 | 22.41 | 23.09 | 22.28 | 22.59 | 684,646 | +0.65(+2.98%) |
Nov 20, 2014 | 21.13 | 22.20 | 20.98 | 21.93 | 580,609 | +0.74(+3.50%) |
Nov 19, 2014 | 21.11 | 21.75 | 20.44 | 21.19 | 703,996 | +0.10(+0.46%) |
Nov 18, 2014 | 21.15 | 21.83 | 20.71 | 21.09 | 675,080 | -0.20(-0.96%) |
Nov 17, 2014 | 22.20 | 22.47 | 21.00 | 21.30 | 974,633 | -1.15(-5.13%) |
Nov 14, 2014 | 21.77 | 22.50 | 21.47 | 22.45 | 814,797 | +0.68(+3.14%) |
Nov 13, 2014 | 22.53 | 22.84 | 21.51 | 21.77 | 1,104,232 | -1.00(-4.41%) |
Nov 12, 2014 | 22.43 | 23.29 | 22.26 | 22.77 | 928,739 | -0.01(-0.04%) |
Nov 11, 2014 | 22.36 | 22.98 | 21.74 | 22.78 | 951,477 | +0.73(+3.32%) |
Nov 10, 2014 | 23.86 | 24.66 | 22.03 | 22.05 | 1,310,160 | -1.40(-5.95%) |
Nov 07, 2014 | 22.07 | 23.46 | 21.89 | 23.45 | 1,046,671 | +1.50(+6.85%) |
Nov 06, 2014 | 21.34 | 22.01 | 20.24 | 21.94 | 1,209,443 | -0.33(-1.49%) |
Nov 05, 2014 | 21.95 | 22.84 | 21.32 | 22.27 | 725,409 | +0.83(+3.87%) |
Nov 04, 2014 | 22.04 | 22.35 | 21.20 | 21.45 | 858,749 | -1.28(-5.62%) |
Nov 03, 2014 | 23.82 | 24.35 | 22.52 | 22.72 | 892,941 | -0.96(-4.04%) |
Oct 31, 2014 | 22.87 | 23.79 | 21.32 | 23.68 | 942,449 | +0.60(+2.62%) |
Oct 30, 2014 | 23.84 | 24.20 | 22.62 | 23.07 | 1,079,700 | -0.99(-4.10%) |
Oct 29, 2014 | 23.88 | 24.67 | 23.72 | 24.06 | 1,021,394 | +0.33(+1.40%) |
Oct 28, 2014 | 22.14 | 23.78 | 21.81 | 23.73 | 906,919 | +1.85(+8.47%) |
Oct 27, 2014 | 22.04 | 22.57 | 22.57 | 21.87 | 899,556 | -0.69(-3.07%) |
Oct 24, 2014 | 22.81 | 22.94 | 22.23 | 22.57 | 564,262 | -0.18(-0.77%) |
Oct 23, 2014 | 22.50 | 23.28 | 21.99 | 22.74 | 773,671 | +0.68(+3.10%) |
Oct 22, 2014 | 23.86 | 24.10 | 22.02 | 22.06 | 927,885 | -1.70(-7.15%) |
Oct 21, 2014 | 22.80 | 23.78 | 22.79 | 23.76 | 849,017 | +1.06(+4.69%) |
Oct 20, 2014 | 22.01 | 22.69 | 21.70 | 22.69 | 765,250 | +0.79(+3.61%) |
Oct 17, 2014 | 23.35 | 24.00 | 21.49 | 21.90 | 1,361,243 | -0.98(-4.26%) |
Oct 16, 2014 | 20.78 | 23.42 | 20.63 | 22.88 | 1,885,205 | +1.35(+6.25%) |
Oct 15, 2014 | 18.64 | 21.56 | 17.51 | 21.53 | 2,421,753 | +2.41(+12.60%) |
Oct 14, 2014 | 19.59 | 20.50 | 18.89 | 19.12 | 1,568,086 | +0.03(+0.15%) |
Oct 13, 2014 | 19.98 | 20.42 | 18.87 | 19.09 | 1,630,080 | -1.17(-5.78%) |
Oct 10, 2014 | 19.92 | 20.88 | 18.67 | 20.26 | 2,597,773 | +0.21(+1.07%) |
Oct 09, 2014 | 21.49 | 21.53 | 20.03 | 20.05 | 1,157,197 | -1.79(-8.18%) |
Oct 08, 2014 | 21.66 | 21.86 | 20.40 | 21.84 | 1,364,050 | -0.02(-0.09%) |
Oct 07, 2014 | 22.51 | 22.77 | 21.84 | 21.86 | 786,156 | -0.93(-4.07%) |
Oct 06, 2014 | 23.16 | 23.23 | 22.15 | 22.78 | 649,733 | -0.30(-1.31%) |
Oct 03, 2014 | 23.39 | 23.69 | 22.68 | 23.08 | 852,939 | -0.16(-0.67%) |
Oct 02, 2014 | 23.53 | 23.55 | 22.04 | 23.24 | 1,432,268 | -0.54(-2.26%) |