Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.99 | 36.33 | 34.36 | 35.59 | 211,780 | +1.21(+3.52%) |
Sep 29, 2015 | 37.32 | 37.32 | 34.05 | 34.38 | 359,261 | -2.15(-5.89%) |
Sep 28, 2015 | 39.28 | 39.39 | 36.40 | 36.53 | 281,178 | -2.82(-7.17%) |
Sep 25, 2015 | 42.24 | 42.25 | 38.77 | 39.35 | 246,366 | -2.07(-5.00%) |
Sep 24, 2015 | 40.99 | 41.61 | 40.30 | 41.42 | 90,310 | +0.17(+0.41%) |
Sep 23, 2015 | 41.77 | 41.88 | 40.92 | 41.25 | 109,310 | -0.04(-0.10%) |
Sep 22, 2015 | 41.63 | 41.81 | 40.01 | 41.29 | 149,892 | +0.11(+0.27%) |
Sep 21, 2015 | 41.89 | 43.23 | 40.55 | 41.18 | 127,509 | -0.25(-0.60%) |
Sep 18, 2015 | 40.46 | 42.26 | 40.17 | 41.43 | 127,733 | +0.16(+0.39%) |
Sep 17, 2015 | 40.64 | 41.47 | 40.29 | 41.27 | 122,390 | +0.68(+1.68%) |
Sep 16, 2015 | 39.82 | 41.64 | 39.32 | 40.59 | 175,090 | +0.39(+0.97%) |
Sep 15, 2015 | 39.17 | 40.90 | 38.93 | 40.20 | 174,925 | +2.61(+6.94%) |
Sep 14, 2015 | 36.20 | 37.78 | 36.09 | 37.59 | 158,936 | +0.38(+1.02%) |
Sep 11, 2015 | 35.85 | 37.30 | 35.85 | 37.21 | 75,767 | +0.61(+1.67%) |
Sep 10, 2015 | 36.58 | 37.27 | 35.96 | 36.60 | 119,574 | +0.10(+0.27%) |
Sep 09, 2015 | 38.27 | 38.27 | 36.50 | 36.50 | 90,435 | -1.49(-3.92%) |
Sep 08, 2015 | 37.00 | 38.27 | 36.10 | 37.99 | 149,733 | +1.58(+4.34%) |
Sep 04, 2015 | 37.37 | 36.41 | 36.41 | 36.41 | 131,200 | -1.34(-3.55%) |
Sep 03, 2015 | 37.46 | 37.90 | 36.98 | 37.75 | 124,541 | -0.70(-1.82%) |
Sep 02, 2015 | 38.26 | 38.49 | 37.44 | 38.45 | 158,316 | +0.00(+0.00%) |
Sep 01, 2015 | 38.51 | 38.69 | 37.62 | 38.45 | 179,798 | -0.58(-1.49%) |
Aug 31, 2015 | 40.77 | 41.62 | 38.89 | 39.03 | 235,603 | -2.23(-5.40%) |
Aug 28, 2015 | 40.80 | 41.41 | 40.64 | 41.26 | 90,476 | -0.07(-0.17%) |
Aug 27, 2015 | 38.83 | 41.98 | 38.55 | 41.33 | 243,414 | +2.12(+5.41%) |
Aug 26, 2015 | 37.31 | 39.29 | 37.31 | 39.21 | 96,537 | +2.35(+6.38%) |
Aug 25, 2015 | 39.22 | 39.32 | 36.85 | 36.86 | 165,081 | +0.36(+0.99%) |
Aug 24, 2015 | 34.71 | 38.66 | 34.25 | 36.50 | 213,658 | -2.05(-5.32%) |
Aug 21, 2015 | 39.35 | 40.46 | 38.40 | 38.55 | 181,101 | -1.83(-4.53%) |
Aug 20, 2015 | 42.21 | 42.37 | 40.33 | 40.38 | 113,198 | -2.54(-5.92%) |
Aug 19, 2015 | 43.46 | 43.46 | 41.75 | 42.92 | 124,745 | -0.77(-1.76%) |
Aug 18, 2015 | 42.91 | 44.63 | 42.71 | 43.69 | 140,771 | +1.62(+3.85%) |
Aug 17, 2015 | 40.11 | 42.40 | 40.11 | 42.07 | 102,778 | +1.93(+4.81%) |
Aug 14, 2015 | 40.06 | 40.54 | 39.43 | 40.14 | 92,073 | +0.19(+0.48%) |
Aug 13, 2015 | 40.20 | 41.03 | 39.87 | 39.95 | 78,964 | -0.41(-1.02%) |
Aug 12, 2015 | 40.15 | 40.53 | 38.88 | 40.36 | 92,427 | -0.23(-0.57%) |
Aug 11, 2015 | 40.19 | 41.75 | 40.11 | 40.59 | 173,281 | +0.14(+0.35%) |
Aug 10, 2015 | 39.49 | 40.70 | 39.49 | 40.45 | 113,598 | +0.83(+2.09%) |
Aug 07, 2015 | 41.65 | 41.65 | 38.01 | 39.62 | 336,115 | -2.35(-5.60%) |
Aug 06, 2015 | 42.60 | 43.27 | 41.42 | 41.97 | 81,010 | -1.12(-2.60%) |
Aug 05, 2015 | 43.84 | 43.92 | 43.01 | 43.09 | 90,199 | -0.23(-0.53%) |
Aug 04, 2015 | 44.28 | 44.51 | 43.23 | 43.32 | 118,859 | -1.05(-2.37%) |
Aug 03, 2015 | 44.50 | 44.76 | 44.01 | 44.37 | 213,920 | +0.78(+1.79%) |
Jul 31, 2015 | 43.39 | 43.96 | 43.19 | 43.59 | 76,415 | +0.63(+1.47%) |
Jul 30, 2015 | 43.34 | 43.35 | 41.98 | 42.96 | 111,901 | -0.51(-1.17%) |
Jul 29, 2015 | 43.29 | 43.49 | 42.46 | 43.47 | 219,569 | +0.91(+2.14%) |
Jul 28, 2015 | 42.51 | 43.31 | 42.12 | 42.56 | 167,896 | +0.63(+1.50%) |
Jul 27, 2015 | 41.96 | 42.62 | 41.50 | 41.93 | 134,727 | -0.61(-1.43%) |
Jul 24, 2015 | 42.61 | 43.23 | 42.19 | 42.54 | 131,313 | -0.33(-0.77%) |
Jul 23, 2015 | 42.30 | 43.07 | 42.27 | 42.87 | 150,221 | +0.14(+0.33%) |
Jul 22, 2015 | 42.16 | 43.37 | 41.04 | 42.73 | 267,343 | +0.86(+2.05%) |
Jul 21, 2015 | 41.71 | 42.36 | 41.34 | 41.87 | 167,100 | +0.15(+0.36%) |
Jul 20, 2015 | 43.28 | 43.28 | 41.42 | 41.72 | 225,796 | -0.22(-0.52%) |
Jul 17, 2015 | 40.99 | 42.25 | 40.26 | 41.94 | 393,660 | +0.84(+2.04%) |
Jul 16, 2015 | 40.93 | 42.06 | 40.70 | 41.10 | 568,713 | -0.41(-0.99%) |
Jul 15, 2015 | 38.94 | 42.63 | 38.46 | 41.51 | 3,168,364 | +3.14(+8.18%) |
Jul 14, 2015 | 36.92 | 38.43 | 36.92 | 38.37 | 188,678 | +1.52(+4.12%) |
Jul 13, 2015 | 36.21 | 37.29 | 35.08 | 36.85 | 323,058 | +1.49(+4.21%) |
Jul 10, 2015 | 34.12 | 35.36 | 33.87 | 35.36 | 154,248 | +3.04(+9.41%) |
Jul 09, 2015 | 31.83 | 33.00 | 31.68 | 32.32 | 119,788 | +0.32(+1.00%) |
Jul 08, 2015 | 32.93 | 33.29 | 31.26 | 32.00 | 246,566 | -0.44(-1.36%) |
Jul 07, 2015 | 31.68 | 32.48 | 31.59 | 32.44 | 207,334 | +1.84(+6.01%) |
Jul 06, 2015 | 29.76 | 30.80 | 29.54 | 30.60 | 161,041 | +0.09(+0.29%) |
Jul 02, 2015 | 30.15 | 30.51 | 30.51 | 30.51 | 140,600 | +0.11(+0.36%) |
Jul 01, 2015 | 30.70 | 32.49 | 30.12 | 30.40 | 293,541 | +0.62(+2.08%) |
Jun 30, 2015 | 29.44 | 30.04 | 28.75 | 29.78 | 239,668 | +0.63(+2.16%) |
Jun 29, 2015 | 28.61 | 29.65 | 28.49 | 29.15 | 180,536 | -0.23(-0.78%) |
Jun 26, 2015 | 28.05 | 29.72 | 28.03 | 29.38 | 178,655 | +1.21(+4.30%) |
Jun 25, 2015 | 27.99 | 28.54 | 27.93 | 28.17 | 74,533 | +0.17(+0.61%) |
Jun 24, 2015 | 27.50 | 28.24 | 27.48 | 28.00 | 187,759 | +0.52(+1.89%) |
Jun 23, 2015 | 27.25 | 27.65 | 27.25 | 27.48 | 139,847 | -0.01(-0.04%) |
Jun 22, 2015 | 26.91 | 27.68 | 26.91 | 27.49 | 123,104 | +0.98(+3.70%) |
Jun 19, 2015 | 26.29 | 26.90 | 26.27 | 26.51 | 337,192 | -0.89(-3.25%) |
Jun 18, 2015 | 26.83 | 27.96 | 26.83 | 27.40 | 86,061 | +0.18(+0.66%) |
Jun 17, 2015 | 26.62 | 27.62 | 26.62 | 27.22 | 216,255 | +0.10(+0.37%) |
Jun 16, 2015 | 26.40 | 27.44 | 26.23 | 27.12 | 251,436 | -0.12(-0.44%) |
Jun 15, 2015 | 26.78 | 27.45 | 26.45 | 27.24 | 228,108 | -0.03(-0.11%) |
Jun 12, 2015 | 26.52 | 27.48 | 26.52 | 27.27 | 258,111 | -0.40(-1.45%) |
Jun 11, 2015 | 27.50 | 27.71 | 26.65 | 27.67 | 94,669 | -0.04(-0.14%) |
Jun 10, 2015 | 26.93 | 27.71 | 26.82 | 27.71 | 224,762 | +0.66(+2.44%) |
Jun 09, 2015 | 26.56 | 27.24 | 26.00 | 27.05 | 185,874 | +0.95(+3.64%) |
Jun 08, 2015 | 24.54 | 26.44 | 24.42 | 26.10 | 201,264 | +2.35(+9.89%) |
Jun 05, 2015 | 24.50 | 24.50 | 23.68 | 23.75 | 41,717 | -0.78(-3.18%) |
Jun 04, 2015 | 24.77 | 25.62 | 24.21 | 24.53 | 235,363 | +0.61(+2.55%) |
Jun 03, 2015 | 23.88 | 24.39 | 23.71 | 23.92 | 98,378 | +0.14(+0.59%) |
Jun 02, 2015 | 23.38 | 23.82 | 23.25 | 23.78 | 26,035 | +0.72(+3.12%) |
Jun 01, 2015 | 23.78 | 23.78 | 23.05 | 23.06 | 35,836 | -0.48(-2.04%) |
May 29, 2015 | 23.76 | 23.87 | 23.40 | 23.54 | 27,315 | -0.26(-1.09%) |
May 28, 2015 | 23.97 | 24.04 | 23.56 | 23.80 | 56,044 | +0.05(+0.21%) |
May 27, 2015 | 23.85 | 23.85 | 23.64 | 23.75 | 38,069 | -0.01(-0.04%) |
May 26, 2015 | 24.91 | 24.91 | 23.75 | 23.76 | 33,299 | -0.90(-3.65%) |
May 22, 2015 | 24.91 | 24.66 | 24.66 | 24.66 | 97,500 | -0.43(-1.71%) |
May 21, 2015 | 25.33 | 25.35 | 24.94 | 25.09 | 545,986 | -0.51(-1.99%) |
May 20, 2015 | 25.28 | 25.66 | 25.28 | 25.60 | 18,660 | +0.17(+0.67%) |
May 19, 2015 | 25.22 | 25.44 | 25.00 | 25.43 | 37,850 | +0.11(+0.43%) |
May 18, 2015 | 25.28 | 25.40 | 25.12 | 25.32 | 35,295 | -0.20(-0.78%) |
May 15, 2015 | 25.79 | 25.79 | 25.31 | 25.52 | 35,309 | +0.00(+0.00%) |
May 14, 2015 | 25.68 | 25.68 | 25.17 | 25.52 | 25,025 | -0.20(-0.78%) |
May 13, 2015 | 25.93 | 26.06 | 25.56 | 25.72 | 37,093 | +0.13(+0.51%) |
May 12, 2015 | 25.40 | 25.62 | 25.09 | 25.59 | 44,339 | +0.38(+1.51%) |
May 11, 2015 | 25.04 | 25.30 | 25.00 | 25.21 | 35,644 | +0.00(+0.00%) |
May 08, 2015 | 25.35 | 25.67 | 25.14 | 25.21 | 34,486 | -0.17(-0.67%) |
May 07, 2015 | 25.57 | 25.57 | 25.16 | 25.38 | 27,442 | -0.16(-0.63%) |
May 06, 2015 | 26.07 | 26.07 | 25.47 | 25.54 | 116,486 | -0.74(-2.82%) |
May 05, 2015 | 27.08 | 27.11 | 26.26 | 26.28 | 80,858 | -0.94(-3.45%) |
May 04, 2015 | 26.90 | 27.29 | 26.60 | 27.22 | 145,341 | +1.96(+7.76%) |
May 01, 2015 | 25.43 | 25.48 | 25.11 | 25.26 | 22,099 | +0.20(+0.80%) |
Apr 30, 2015 | 25.95 | 25.96 | 24.95 | 25.06 | 60,035 | -0.96(-3.69%) |
Apr 29, 2015 | 25.73 | 26.28 | 25.71 | 26.02 | 157,720 | +0.20(+0.77%) |
Apr 28, 2015 | 25.65 | 26.04 | 25.63 | 25.82 | 49,835 | +0.21(+0.82%) |
Apr 27, 2015 | 26.15 | 26.31 | 25.57 | 25.61 | 28,355 | -0.68(-2.59%) |
Apr 24, 2015 | 26.03 | 26.34 | 25.78 | 26.29 | 46,068 | +0.41(+1.60%) |
Apr 23, 2015 | 25.51 | 25.95 | 25.51 | 25.88 | 22,380 | +0.21(+0.84%) |
Apr 22, 2015 | 25.78 | 25.93 | 25.60 | 25.66 | 40,941 | -0.01(-0.04%) |
Apr 21, 2015 | 25.51 | 25.84 | 25.51 | 25.67 | 106,078 | +0.32(+1.26%) |
Apr 20, 2015 | 25.24 | 25.54 | 24.87 | 25.35 | 64,685 | +0.33(+1.32%) |
Apr 17, 2015 | 25.49 | 25.49 | 24.81 | 25.02 | 38,657 | -0.45(-1.77%) |
Apr 16, 2015 | 25.59 | 25.70 | 25.35 | 25.47 | 30,620 | +0.02(+0.08%) |
Apr 15, 2015 | 25.55 | 25.72 | 25.31 | 25.45 | 81,054 | +0.03(+0.12%) |
Apr 14, 2015 | 25.26 | 25.96 | 25.26 | 25.42 | 118,963 | +0.10(+0.39%) |
Apr 13, 2015 | 26.01 | 26.03 | 25.10 | 25.32 | 1,146,672 | -1.26(-4.74%) |
Apr 10, 2015 | 26.68 | 27.25 | 26.35 | 26.58 | 179,298 | -0.86(-3.13%) |
Apr 09, 2015 | 26.80 | 27.99 | 26.40 | 27.44 | 327,461 | +1.44(+5.54%) |
Apr 08, 2015 | 24.39 | 26.04 | 24.38 | 26.00 | 548,781 | +1.66(+6.82%) |
Apr 07, 2015 | 24.04 | 24.48 | 23.90 | 24.34 | 101,461 | -0.13(-0.53%) |
Apr 06, 2015 | 24.68 | 25.15 | 24.33 | 24.47 | 54,977 | -0.22(-0.89%) |
Apr 02, 2015 | 23.25 | 24.69 | 24.69 | 24.69 | 279,900 | +1.36(+5.83%) |
Apr 01, 2015 | 23.25 | 23.47 | 23.02 | 23.33 | 182,143 | -0.03(-0.13%) |
Mar 31, 2015 | 22.88 | 23.46 | 22.74 | 23.36 | 143,274 | +0.12(+0.52%) |
Mar 30, 2015 | 22.86 | 23.56 | 22.79 | 23.24 | 68,868 | +0.12(+0.52%) |
Mar 27, 2015 | 23.58 | 23.58 | 22.60 | 23.12 | 143,884 | -0.19(-0.82%) |
Mar 26, 2015 | 21.52 | 23.44 | 21.48 | 23.31 | 282,415 | -0.41(-1.73%) |
Mar 25, 2015 | 23.40 | 23.79 | 23.15 | 23.72 | 424,525 | +0.30(+1.28%) |
Mar 24, 2015 | 23.51 | 23.62 | 23.05 | 23.42 | 330,341 | -0.21(-0.89%) |
Mar 23, 2015 | 23.54 | 23.78 | 23.05 | 23.63 | 165,734 | -0.19(-0.80%) |
Mar 20, 2015 | 22.86 | 24.07 | 22.78 | 23.82 | 225,728 | +1.23(+5.44%) |
Mar 19, 2015 | 22.17 | 22.67 | 22.07 | 22.59 | 204,412 | -0.18(-0.79%) |
Mar 18, 2015 | 21.78 | 22.81 | 21.73 | 22.77 | 938,328 | +1.52(+7.15%) |
Mar 17, 2015 | 21.07 | 21.43 | 21.05 | 21.25 | 246,878 | +0.00(+0.00%) |
Mar 16, 2015 | 21.00 | 21.27 | 20.71 | 21.25 | 188,603 | +0.63(+3.06%) |
Mar 13, 2015 | 20.53 | 20.73 | 20.26 | 20.62 | 504,496 | -0.04(-0.19%) |
Mar 12, 2015 | 20.81 | 20.96 | 20.59 | 20.66 | 103,029 | -0.14(-0.67%) |
Mar 11, 2015 | 20.71 | 21.15 | 20.65 | 20.80 | 408,605 | -0.08(-0.38%) |
Mar 10, 2015 | 21.06 | 21.40 | 20.88 | 20.88 | 137,541 | -0.35(-1.65%) |
Mar 09, 2015 | 20.96 | 21.27 | 20.95 | 21.23 | 178,553 | +0.39(+1.87%) |
Mar 06, 2015 | 21.06 | 21.24 | 20.74 | 20.84 | 141,919 | -0.35(-1.65%) |
Mar 05, 2015 | 21.29 | 21.47 | 21.12 | 21.19 | 39,551 | +0.03(+0.14%) |
Mar 04, 2015 | 21.44 | 21.42 | 21.05 | 21.16 | 24,947 | -0.26(-1.21%) |
Mar 03, 2015 | 21.70 | 21.70 | 21.18 | 21.42 | 99,243 | -0.43(-1.97%) |
Mar 02, 2015 | 21.97 | 22.11 | 21.22 | 21.85 | 194,324 | +0.18(+0.83%) |
Feb 27, 2015 | 21.94 | 22.11 | 21.58 | 21.67 | 180,857 | -0.38(-1.72%) |
Feb 26, 2015 | 22.32 | 22.32 | 21.79 | 22.05 | 185,724 | -0.40(-1.78%) |
Feb 25, 2015 | 22.56 | 22.80 | 22.24 | 22.45 | 222,330 | -0.87(-3.73%) |
Feb 24, 2015 | 23.63 | 23.71 | 23.02 | 23.32 | 311,220 | -0.30(-1.27%) |
Feb 23, 2015 | 23.14 | 23.96 | 23.05 | 23.62 | 251,178 | +0.28(+1.20%) |
Feb 20, 2015 | 22.93 | 23.44 | 22.78 | 23.34 | 74,961 | +0.09(+0.39%) |
Feb 19, 2015 | 22.73 | 23.25 | 22.73 | 23.25 | 46,747 | +0.00(+0.00%) |
Feb 18, 2015 | 22.73 | 23.25 | 22.65 | 23.25 | 45,210 | +0.22(+0.96%) |
Feb 17, 2015 | 22.83 | 23.21 | 22.79 | 23.03 | 29,457 | +0.88(+3.97%) |
Feb 13, 2015 | 21.85 | 22.15 | 22.15 | 22.15 | 72,800 | -0.53(-2.34%) |
Feb 12, 2015 | 22.38 | 22.68 | 22.24 | 22.68 | 27,684 | +0.31(+1.39%) |
Feb 11, 2015 | 22.38 | 22.68 | 22.23 | 22.37 | 33,137 | -0.56(-2.44%) |
Feb 10, 2015 | 22.53 | 23.18 | 22.53 | 22.93 | 100,792 | +0.24(+1.06%) |
Feb 09, 2015 | 21.84 | 22.82 | 21.76 | 22.69 | 66,038 | +0.83(+3.80%) |
Feb 06, 2015 | 22.19 | 22.35 | 21.50 | 21.86 | 303,856 | -0.91(-4.00%) |
Feb 05, 2015 | 22.78 | 22.85 | 22.39 | 22.77 | 110,529 | -0.24(-1.04%) |
Feb 04, 2015 | 22.99 | 23.32 | 22.88 | 23.01 | 73,450 | -0.25(-1.07%) |
Feb 03, 2015 | 23.13 | 23.60 | 22.91 | 23.26 | 299,393 | -0.35(-1.48%) |
Feb 02, 2015 | 23.46 | 26.00 | 23.16 | 23.61 | 233,922 | -0.68(-2.80%) |
Jan 30, 2015 | 24.13 | 24.67 | 24.00 | 24.29 | 68,329 | -0.61(-2.45%) |
Jan 29, 2015 | 24.64 | 25.11 | 24.38 | 24.90 | 84,682 | -0.59(-2.31%) |
Jan 28, 2015 | 25.72 | 26.21 | 25.46 | 25.49 | 109,895 | -0.45(-1.73%) |
Jan 27, 2015 | 25.45 | 25.94 | 25.45 | 25.94 | 28,815 | +0.50(+1.97%) |
Jan 26, 2015 | 25.35 | 25.74 | 25.25 | 25.44 | 12,757 | +0.01(+0.04%) |
Jan 23, 2015 | 25.24 | 25.49 | 25.14 | 25.43 | 57,658 | -0.27(-1.05%) |
Jan 22, 2015 | 25.14 | 26.22 | 25.12 | 25.70 | 150,307 | +0.15(+0.59%) |
Jan 21, 2015 | 25.15 | 26.30 | 24.89 | 25.55 | 123,429 | -0.21(-0.82%) |
Jan 20, 2015 | 26.94 | 26.94 | 25.74 | 25.76 | 75,852 | -1.05(-3.92%) |
Jan 16, 2015 | 26.47 | 27.07 | 26.37 | 26.81 | 137,204 | -0.07(-0.26%) |
Jan 15, 2015 | 26.88 | 27.05 | 26.70 | 26.88 | 21,041 | -0.57(-2.08%) |
Jan 14, 2015 | 26.75 | 27.51 | 26.62 | 27.45 | 51,629 | +0.59(+2.20%) |
Jan 13, 2015 | 26.73 | 27.22 | 26.73 | 26.86 | 17,638 | -0.01(-0.04%) |
Jan 12, 2015 | 27.43 | 27.43 | 26.74 | 26.87 | 67,697 | -0.25(-0.92%) |
Jan 09, 2015 | 26.73 | 27.13 | 26.69 | 27.12 | 12,406 | +0.01(+0.04%) |
Jan 08, 2015 | 26.61 | 27.25 | 26.60 | 27.11 | 32,439 | +0.46(+1.73%) |
Jan 07, 2015 | 26.43 | 26.90 | 25.60 | 26.65 | 35,965 | -0.12(-0.45%) |
Jan 06, 2015 | 26.87 | 27.20 | 26.67 | 26.77 | 24,934 | -0.74(-2.69%) |
Jan 05, 2015 | 27.68 | 27.89 | 27.40 | 27.51 | 18,594 | -0.69(-2.45%) |
Jan 02, 2015 | 27.13 | 28.40 | 27.13 | 28.20 | 94,330 | +1.08(+3.98%) |
Dec 31, 2014 | 26.99 | 27.12 | 27.12 | 27.12 | 48,600 | +0.31(+1.16%) |
Dec 30, 2014 | 26.49 | 26.97 | 26.37 | 26.81 | 23,974 | +0.22(+0.83%) |
Dec 29, 2014 | 26.75 | 26.95 | 26.59 | 26.59 | 44,355 | -0.52(-1.92%) |
Dec 26, 2014 | 26.86 | 27.16 | 26.72 | 27.11 | 35,658 | +0.30(+1.12%) |
Dec 24, 2014 | 26.60 | 26.81 | 26.81 | 26.81 | 26,000 | +0.66(+2.52%) |
Dec 23, 2014 | 27.44 | 27.44 | 26.13 | 26.15 | 65,860 | -0.89(-3.29%) |
Dec 22, 2014 | 27.31 | 27.45 | 26.77 | 27.04 | 40,985 | -0.14(-0.52%) |
Dec 19, 2014 | 26.88 | 27.27 | 26.39 | 27.18 | 44,502 | +0.74(+2.80%) |
Dec 18, 2014 | 25.90 | 26.47 | 25.90 | 26.44 | 37,566 | +0.13(+0.49%) |
Dec 17, 2014 | 26.23 | 26.57 | 26.14 | 26.31 | 34,639 | +0.40(+1.54%) |
Dec 16, 2014 | 26.09 | 26.09 | 25.52 | 25.91 | 92,050 | -0.43(-1.63%) |
Dec 15, 2014 | 26.75 | 27.19 | 26.03 | 26.34 | 117,604 | -0.68(-2.52%) |
Dec 12, 2014 | 26.28 | 27.59 | 26.08 | 27.02 | 86,976 | +0.27(+1.01%) |
Dec 11, 2014 | 25.63 | 27.20 | 25.48 | 26.75 | 81,698 | +0.76(+2.92%) |
Dec 10, 2014 | 26.04 | 26.35 | 25.84 | 25.99 | 77,731 | -0.19(-0.73%) |
Dec 09, 2014 | 25.78 | 26.19 | 25.16 | 26.18 | 128,520 | -0.42(-1.58%) |
Dec 08, 2014 | 26.00 | 26.94 | 25.94 | 26.60 | 38,217 | +0.61(+2.35%) |
Dec 05, 2014 | 26.09 | 26.09 | 25.58 | 25.99 | 39,928 | -0.10(-0.38%) |
Dec 04, 2014 | 26.28 | 26.44 | 25.91 | 26.09 | 19,467 | -0.07(-0.27%) |
Dec 03, 2014 | 26.50 | 26.73 | 26.12 | 26.16 | 37,695 | -0.31(-1.17%) |
Dec 02, 2014 | 25.48 | 27.04 | 25.42 | 26.47 | 65,202 | +1.05(+4.13%) |
Dec 01, 2014 | 25.39 | 25.67 | 25.21 | 25.42 | 80,000 | -0.15(-0.59%) |
Nov 28, 2014 | 25.34 | 25.78 | 25.17 | 25.57 | 19,646 | +0.02(+0.08%) |
Nov 26, 2014 | 25.29 | 25.55 | 25.55 | 25.55 | 32,800 | +0.04(+0.16%) |
Nov 25, 2014 | 25.56 | 25.67 | 25.16 | 25.51 | 52,917 | -0.09(-0.35%) |
Nov 24, 2014 | 25.32 | 25.80 | 25.07 | 25.60 | 24,288 | +0.17(+0.67%) |
Nov 21, 2014 | 25.14 | 25.98 | 25.14 | 25.43 | 98,238 | -0.15(-0.59%) |
Nov 20, 2014 | 25.10 | 25.60 | 24.88 | 25.58 | 21,697 | +0.20(+0.79%) |
Nov 19, 2014 | 25.10 | 25.49 | 24.70 | 25.38 | 58,306 | +0.39(+1.56%) |
Nov 18, 2014 | 24.51 | 24.99 | 24.49 | 24.99 | 25,659 | +0.45(+1.83%) |
Nov 17, 2014 | 24.05 | 24.74 | 24.02 | 24.54 | 44,831 | +0.37(+1.53%) |
Nov 14, 2014 | 24.57 | 24.57 | 23.89 | 24.17 | 15,627 | -0.58(-2.34%) |
Nov 13, 2014 | 23.84 | 25.34 | 23.80 | 24.75 | 58,377 | +1.22(+5.18%) |
Nov 12, 2014 | 23.77 | 24.07 | 23.40 | 23.53 | 86,139 | -0.72(-2.97%) |
Nov 11, 2014 | 23.96 | 24.37 | 23.66 | 24.25 | 34,826 | +0.54(+2.28%) |
Nov 10, 2014 | 23.73 | 24.91 | 23.29 | 23.71 | 35,632 | -0.03(-0.13%) |
Nov 07, 2014 | 24.39 | 24.39 | 23.20 | 23.74 | 37,492 | -0.57(-2.34%) |
Nov 06, 2014 | 24.89 | 24.97 | 24.10 | 24.31 | 38,223 | -0.87(-3.46%) |
Nov 05, 2014 | 24.99 | 25.18 | 24.85 | 25.18 | 131,653 | +0.18(+0.72%) |
Nov 04, 2014 | 24.74 | 25.19 | 24.67 | 25.00 | 71,721 | -0.28(-1.11%) |
Nov 03, 2014 | 25.63 | 25.63 | 24.96 | 25.28 | 100,550 | +0.02(+0.08%) |
Oct 31, 2014 | 24.19 | 25.46 | 24.01 | 25.26 | 233,721 | +0.21(+0.84%) |
Oct 30, 2014 | 24.75 | 25.36 | 24.64 | 25.05 | 78,634 | +0.06(+0.24%) |
Oct 29, 2014 | 24.77 | 25.37 | 24.53 | 24.99 | 320,811 | -0.51(-2.00%) |
Oct 28, 2014 | 24.85 | 25.79 | 24.82 | 25.50 | 199,360 | -1.01(-3.81%) |
Oct 27, 2014 | 25.05 | 26.77 | 25.00 | 26.51 | 252,741 | -0.49(-1.81%) |
Oct 24, 2014 | 25.53 | 27.00 | 24.71 | 27.00 | 177,993 | -1.50(-5.26%) |
Oct 23, 2014 | 23.68 | 28.50 | 23.23 | 28.50 | 175,095 | +5.60(+24.45%) |