Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.80 | 14.81 | 14.37 | 14.55 | 1,022,788 | +0.04(+0.30%) |
Sep 29, 2015 | 15.15 | 15.25 | 14.44 | 14.50 | 1,263,541 | -0.48(-3.18%) |
Sep 28, 2015 | 15.80 | 15.92 | 14.89 | 14.98 | 1,226,242 | -0.94(-5.88%) |
Sep 25, 2015 | 16.46 | 16.46 | 15.90 | 15.92 | 1,317,502 | -0.17(-1.08%) |
Sep 24, 2015 | 16.45 | 16.54 | 15.71 | 16.09 | 1,169,284 | -0.53(-3.18%) |
Sep 23, 2015 | 17.02 | 17.10 | 16.55 | 16.62 | 637,606 | -0.34(-1.99%) |
Sep 22, 2015 | 17.30 | 17.61 | 16.81 | 16.95 | 912,892 | -0.41(-2.34%) |
Sep 21, 2015 | 17.59 | 17.59 | 17.28 | 17.36 | 699,158 | +0.05(+0.30%) |
Sep 18, 2015 | 17.85 | 17.85 | 17.30 | 17.31 | 1,482,407 | -0.63(-3.52%) |
Sep 17, 2015 | 17.73 | 18.36 | 17.47 | 17.94 | 875,023 | +0.43(+2.47%) |
Sep 16, 2015 | 17.95 | 17.98 | 17.47 | 17.51 | 595,152 | -0.23(-1.32%) |
Sep 15, 2015 | 17.53 | 17.87 | 17.43 | 17.74 | 556,459 | +0.12(+0.69%) |
Sep 14, 2015 | 17.79 | 17.85 | 17.40 | 17.62 | 415,496 | -0.21(-1.17%) |
Sep 11, 2015 | 17.73 | 17.99 | 17.48 | 17.83 | 473,886 | +0.11(+0.63%) |
Sep 10, 2015 | 17.84 | 17.97 | 17.54 | 17.72 | 371,861 | -0.17(-0.97%) |
Sep 09, 2015 | 18.24 | 18.45 | 17.80 | 17.89 | 492,632 | -0.22(-1.20%) |
Sep 08, 2015 | 17.90 | 18.15 | 17.74 | 18.11 | 544,327 | +0.64(+3.67%) |
Sep 04, 2015 | 17.48 | 17.47 | 17.47 | 17.47 | 667,608 | -0.34(-1.90%) |
Sep 03, 2015 | 17.60 | 18.41 | 17.36 | 17.80 | 946,061 | +0.52(+3.01%) |
Sep 02, 2015 | 17.72 | 17.78 | 17.01 | 17.28 | 1,495,820 | -0.17(-0.99%) |
Sep 01, 2015 | 18.01 | 18.26 | 17.38 | 17.46 | 1,285,040 | -0.87(-4.73%) |
Aug 31, 2015 | 18.78 | 18.95 | 18.20 | 18.32 | 1,148,954 | -0.64(-3.38%) |
Aug 28, 2015 | 19.25 | 19.52 | 18.88 | 18.96 | 758,476 | -0.37(-1.93%) |
Aug 27, 2015 | 19.12 | 19.62 | 18.82 | 19.34 | 1,693,195 | +1.06(+5.78%) |
Aug 26, 2015 | 17.92 | 18.37 | 17.67 | 18.28 | 1,043,524 | +0.66(+3.73%) |
Aug 25, 2015 | 18.83 | 18.91 | 17.62 | 17.62 | 2,543,477 | +0.32(+1.85%) |
Aug 24, 2015 | 17.43 | 18.30 | 17.07 | 17.30 | 1,712,609 | -1.02(-5.58%) |
Aug 21, 2015 | 18.47 | 18.72 | 18.07 | 18.32 | 1,516,224 | -0.25(-1.35%) |
Aug 20, 2015 | 19.26 | 19.53 | 18.56 | 18.57 | 1,295,151 | -0.97(-4.96%) |
Aug 19, 2015 | 19.73 | 20.11 | 19.46 | 19.54 | 871,416 | -0.41(-2.04%) |
Aug 18, 2015 | 19.21 | 20.44 | 19.10 | 19.95 | 1,794,691 | -0.51(-2.50%) |
Aug 17, 2015 | 20.83 | 20.99 | 20.17 | 20.46 | 760,352 | -1.00(-4.68%) |
Aug 14, 2015 | 21.07 | 21.72 | 21.07 | 21.47 | 941,447 | +0.40(+1.89%) |
Aug 13, 2015 | 21.24 | 21.52 | 20.82 | 21.07 | 1,059,911 | +0.11(+0.54%) |
Aug 12, 2015 | 20.87 | 21.03 | 20.26 | 20.96 | 932,224 | -0.07(-0.33%) |
Aug 11, 2015 | 21.82 | 21.87 | 20.64 | 21.02 | 1,720,900 | -0.77(-3.54%) |
Aug 10, 2015 | 21.75 | 22.04 | 21.39 | 21.80 | 941,857 | +0.13(+0.60%) |
Aug 07, 2015 | 21.77 | 21.87 | 21.17 | 21.67 | 796,463 | -0.11(-0.52%) |
Aug 06, 2015 | 22.38 | 22.38 | 21.45 | 21.78 | 1,135,723 | -0.29(-1.29%) |
Aug 05, 2015 | 22.86 | 22.95 | 21.90 | 22.06 | 930,429 | -0.39(-1.74%) |
Aug 04, 2015 | 22.08 | 22.74 | 22.08 | 22.45 | 1,579,852 | -0.10(-0.46%) |
Aug 03, 2015 | 23.09 | 23.09 | 22.51 | 22.56 | 1,919,822 | -0.48(-2.10%) |
Jul 31, 2015 | 23.10 | 23.25 | 22.80 | 23.04 | 426,780 | +0.07(+0.30%) |
Jul 30, 2015 | 22.95 | 23.15 | 22.60 | 22.97 | 476,540 | +0.16(+0.68%) |
Jul 29, 2015 | 22.87 | 23.09 | 22.08 | 22.82 | 1,135,826 | +0.29(+1.27%) |
Jul 28, 2015 | 22.54 | 22.80 | 22.22 | 22.53 | 1,175,808 | +0.03(+0.12%) |
Jul 27, 2015 | 22.44 | 22.81 | 22.18 | 22.51 | 758,446 | -0.14(-0.61%) |
Jul 24, 2015 | 23.49 | 23.60 | 22.52 | 22.64 | 863,584 | -0.65(-2.79%) |
Jul 23, 2015 | 24.07 | 24.12 | 23.09 | 23.29 | 763,846 | -0.61(-2.57%) |
Jul 22, 2015 | 24.11 | 24.46 | 23.72 | 23.91 | 857,864 | -0.36(-1.46%) |
Jul 21, 2015 | 24.06 | 24.31 | 23.82 | 24.26 | 709,563 | +0.19(+0.79%) |
Jul 20, 2015 | 24.43 | 24.60 | 24.05 | 24.07 | 408,178 | -0.53(-2.15%) |
Jul 17, 2015 | 24.75 | 24.87 | 24.43 | 24.60 | 450,853 | -0.02(-0.07%) |
Jul 16, 2015 | 25.08 | 25.08 | 24.51 | 24.62 | 499,025 | -0.03(-0.14%) |
Jul 15, 2015 | 24.77 | 24.90 | 24.37 | 24.65 | 573,847 | +0.07(+0.28%) |
Jul 14, 2015 | 23.96 | 24.78 | 23.96 | 24.58 | 1,100,876 | +0.48(+2.01%) |
Jul 13, 2015 | 23.99 | 24.19 | 23.79 | 24.10 | 929,952 | +0.34(+1.42%) |
Jul 10, 2015 | 23.90 | 24.12 | 23.46 | 23.76 | 617,963 | +0.00(+0.00%) |
Jul 09, 2015 | 23.48 | 24.02 | 23.41 | 23.76 | 415,302 | +0.43(+1.86%) |
Jul 08, 2015 | 24.01 | 24.12 | 23.25 | 23.33 | 490,278 | -0.87(-3.58%) |
Jul 07, 2015 | 24.17 | 24.24 | 23.06 | 24.19 | 1,215,705 | -0.04(-0.18%) |
Jul 06, 2015 | 24.64 | 24.78 | 24.04 | 24.24 | 581,144 | -0.55(-2.24%) |
Jul 02, 2015 | 24.59 | 24.79 | 24.79 | 24.79 | 554,896 | +0.36(+1.49%) |
Jul 01, 2015 | 24.51 | 24.81 | 24.25 | 24.43 | 312,532 | +0.05(+0.21%) |
Jun 30, 2015 | 24.50 | 24.69 | 24.12 | 24.38 | 759,410 | +0.12(+0.50%) |
Jun 29, 2015 | 24.34 | 24.69 | 24.12 | 24.25 | 688,889 | -0.46(-1.86%) |
Jun 26, 2015 | 24.75 | 25.04 | 24.57 | 24.71 | 684,018 | -0.15(-0.59%) |
Jun 25, 2015 | 24.90 | 25.20 | 24.72 | 24.86 | 1,980,742 | +0.05(+0.21%) |
Jun 24, 2015 | 25.03 | 25.21 | 24.65 | 24.81 | 1,106,588 | -0.29(-1.14%) |
Jun 23, 2015 | 24.58 | 25.32 | 24.58 | 25.09 | 1,528,089 | +0.36(+1.47%) |
Jun 22, 2015 | 25.02 | 25.08 | 24.28 | 24.73 | 1,175,998 | -0.04(-0.17%) |
Jun 19, 2015 | 24.68 | 24.89 | 24.45 | 24.77 | 930,207 | +0.10(+0.42%) |
Jun 18, 2015 | 24.64 | 24.94 | 24.43 | 24.67 | 745,330 | +0.09(+0.35%) |
Jun 17, 2015 | 24.69 | 24.84 | 24.36 | 24.58 | 317,454 | -0.02(-0.07%) |
Jun 16, 2015 | 24.39 | 24.73 | 24.33 | 24.60 | 905,917 | +0.20(+0.82%) |
Jun 15, 2015 | 24.68 | 24.68 | 24.06 | 24.40 | 1,701,628 | -0.48(-1.95%) |
Jun 12, 2015 | 25.03 | 25.13 | 24.68 | 24.89 | 882,053 | -0.29(-1.14%) |
Jun 11, 2015 | 25.22 | 25.59 | 25.14 | 25.17 | 821,469 | +0.09(+0.35%) |
Jun 10, 2015 | 25.24 | 25.40 | 24.99 | 25.09 | 1,096,701 | -0.03(-0.10%) |
Jun 09, 2015 | 25.22 | 25.36 | 24.64 | 25.11 | 827,543 | -0.18(-0.72%) |
Jun 08, 2015 | 25.23 | 25.48 | 25.14 | 25.29 | 511,434 | -0.19(-0.75%) |
Jun 05, 2015 | 25.33 | 25.61 | 25.20 | 25.48 | 724,502 | +0.14(+0.55%) |
Jun 04, 2015 | 25.24 | 25.36 | 25.07 | 25.35 | 455,161 | +0.08(+0.31%) |
Jun 03, 2015 | 25.63 | 25.73 | 25.29 | 25.27 | 881,090 | -0.23(-0.92%) |
Jun 02, 2015 | 25.64 | 25.83 | 25.21 | 25.50 | 3,707,431 | -1.32(-4.91%) |
Jun 01, 2015 | 26.80 | 26.90 | 26.62 | 26.82 | 753,617 | +0.12(+0.45%) |
May 29, 2015 | 26.65 | 26.84 | 26.38 | 26.70 | 545,028 | +0.03(+0.13%) |
May 28, 2015 | 26.34 | 26.67 | 26.32 | 26.66 | 422,510 | +0.26(+0.98%) |
May 27, 2015 | 26.35 | 26.53 | 26.09 | 26.40 | 446,109 | +0.16(+0.59%) |
May 26, 2015 | 26.40 | 26.51 | 26.06 | 26.25 | 305,285 | -0.12(-0.46%) |
May 22, 2015 | 26.15 | 26.37 | 26.37 | 26.37 | 328,318 | +0.17(+0.66%) |
May 21, 2015 | 26.18 | 26.35 | 26.06 | 26.19 | 300,116 | +0.10(+0.40%) |
May 20, 2015 | 25.89 | 26.24 | 25.55 | 26.09 | 641,743 | +0.03(+0.13%) |
May 19, 2015 | 26.06 | 26.12 | 25.62 | 26.06 | 815,879 | +0.11(+0.43%) |
May 18, 2015 | 25.60 | 26.04 | 25.54 | 25.94 | 858,327 | +0.20(+0.77%) |
May 15, 2015 | 25.86 | 25.98 | 25.74 | 25.74 | 465,652 | +0.02(+0.07%) |
May 14, 2015 | 25.73 | 26.09 | 25.62 | 25.73 | 534,415 | +0.03(+0.10%) |
May 13, 2015 | 25.98 | 25.98 | 25.55 | 25.70 | 506,433 | -0.10(-0.40%) |
May 12, 2015 | 25.88 | 25.96 | 25.66 | 25.80 | 443,054 | -0.13(-0.50%) |
May 11, 2015 | 25.89 | 26.37 | 25.85 | 25.93 | 528,284 | -0.23(-0.86%) |
May 08, 2015 | 26.32 | 26.41 | 25.91 | 26.16 | 1,095,758 | +0.11(+0.43%) |
May 07, 2015 | 26.25 | 26.26 | 25.78 | 26.05 | 858,326 | -0.15(-0.56%) |
May 06, 2015 | 26.72 | 26.88 | 26.12 | 26.19 | 676,068 | -0.54(-2.01%) |
May 05, 2015 | 27.15 | 27.49 | 26.59 | 26.73 | 2,512,636 | -0.54(-1.97%) |
May 04, 2015 | 26.71 | 27.61 | 26.70 | 27.27 | 3,227,231 | +0.56(+2.11%) |
May 01, 2015 | 26.24 | 26.84 | 26.17 | 26.71 | 985,212 | +0.56(+2.15%) |
Apr 30, 2015 | 25.77 | 26.57 | 25.77 | 26.14 | 1,477,576 | +0.36(+1.38%) |
Apr 29, 2015 | 25.93 | 26.07 | 25.13 | 25.79 | 1,300,073 | -0.15(-0.57%) |
Apr 28, 2015 | 25.88 | 25.98 | 25.34 | 25.93 | 766,367 | +0.14(+0.54%) |
Apr 27, 2015 | 26.06 | 26.25 | 25.73 | 25.80 | 565,421 | +0.02(+0.07%) |
Apr 24, 2015 | 25.90 | 26.17 | 25.58 | 25.78 | 629,598 | -0.09(-0.33%) |
Apr 23, 2015 | 24.58 | 26.18 | 24.58 | 25.87 | 1,413,208 | +0.10(+0.40%) |
Apr 22, 2015 | 25.54 | 25.80 | 25.29 | 25.76 | 1,274,575 | +0.31(+1.22%) |
Apr 21, 2015 | 25.80 | 25.80 | 25.19 | 25.45 | 1,123,559 | -0.29(-1.14%) |
Apr 20, 2015 | 25.10 | 25.75 | 25.02 | 25.74 | 1,329,196 | +0.88(+3.55%) |
Apr 17, 2015 | 24.64 | 25.05 | 24.59 | 24.86 | 1,689,510 | +0.00(+0.00%) |
Apr 16, 2015 | 24.61 | 25.14 | 24.54 | 24.86 | 965,798 | +0.33(+1.34%) |
Apr 15, 2015 | 24.67 | 24.68 | 24.40 | 24.53 | 398,683 | +0.03(+0.14%) |
Apr 14, 2015 | 24.38 | 24.67 | 24.10 | 24.50 | 622,885 | +0.16(+0.68%) |
Apr 13, 2015 | 24.46 | 24.46 | 24.12 | 24.33 | 638,861 | +0.25(+1.04%) |
Apr 10, 2015 | 23.81 | 24.44 | 23.66 | 24.08 | 548,181 | +0.23(+0.98%) |
Apr 09, 2015 | 24.30 | 24.42 | 23.65 | 23.85 | 606,129 | -0.20(-0.83%) |
Apr 08, 2015 | 24.18 | 24.31 | 23.92 | 24.05 | 403,137 | -0.15(-0.61%) |
Apr 07, 2015 | 24.08 | 24.32 | 24.00 | 24.19 | 807,764 | +0.23(+0.94%) |
Apr 06, 2015 | 23.99 | 24.19 | 23.87 | 23.97 | 542,018 | -0.10(-0.43%) |
Apr 02, 2015 | 24.13 | 24.07 | 24.07 | 24.07 | 487,223 | -0.01(-0.04%) |
Apr 01, 2015 | 23.54 | 24.18 | 23.48 | 24.08 | 694,328 | +0.61(+2.62%) |
Mar 31, 2015 | 23.48 | 23.59 | 23.36 | 23.47 | 283,648 | +0.02(+0.07%) |
Mar 30, 2015 | 23.58 | 23.70 | 23.30 | 23.45 | 418,728 | +0.09(+0.37%) |
Mar 27, 2015 | 22.94 | 23.44 | 22.62 | 23.36 | 557,602 | +0.52(+2.27%) |
Mar 26, 2015 | 23.02 | 23.19 | 22.67 | 22.84 | 321,960 | -0.21(-0.90%) |
Mar 25, 2015 | 23.45 | 23.52 | 22.91 | 23.05 | 894,799 | -0.39(-1.66%) |
Mar 24, 2015 | 23.21 | 23.55 | 22.99 | 23.44 | 460,394 | +0.19(+0.82%) |
Mar 23, 2015 | 22.99 | 23.52 | 22.99 | 23.25 | 1,032,127 | +0.15(+0.64%) |
Mar 20, 2015 | 23.02 | 23.19 | 22.83 | 23.10 | 828,314 | +0.43(+1.91%) |
Mar 19, 2015 | 22.73 | 22.95 | 22.56 | 22.67 | 383,245 | -0.15(-0.65%) |
Mar 18, 2015 | 22.73 | 22.90 | 22.41 | 22.82 | 3,106,298 | +0.03(+0.15%) |
Mar 17, 2015 | 22.76 | 22.83 | 22.51 | 22.78 | 426,286 | +0.05(+0.23%) |
Mar 16, 2015 | 22.78 | 22.83 | 22.44 | 22.73 | 793,024 | -0.03(-0.11%) |
Mar 13, 2015 | 23.30 | 23.38 | 22.64 | 22.76 | 703,410 | -0.49(-2.12%) |
Mar 12, 2015 | 23.25 | 23.55 | 23.06 | 23.25 | 974,078 | +0.02(+0.07%) |
Mar 11, 2015 | 23.50 | 23.58 | 23.06 | 23.23 | 429,708 | -0.33(-1.40%) |
Mar 10, 2015 | 23.51 | 23.59 | 23.00 | 23.56 | 584,280 | -0.03(-0.11%) |
Mar 09, 2015 | 23.82 | 23.86 | 23.39 | 23.59 | 617,162 | -0.04(-0.18%) |
Mar 06, 2015 | 23.90 | 24.08 | 23.35 | 23.63 | 1,999,457 | +0.28(+1.19%) |
Mar 05, 2015 | 22.80 | 23.54 | 22.80 | 23.35 | 1,154,062 | +0.23(+1.01%) |
Mar 04, 2015 | 22.64 | 23.39 | 22.45 | 23.12 | 1,587,579 | +0.67(+2.97%) |
Mar 03, 2015 | 22.56 | 22.67 | 22.37 | 22.45 | 494,874 | -0.06(-0.27%) |
Mar 02, 2015 | 22.51 | 22.67 | 22.26 | 22.51 | 960,995 | +0.13(+0.58%) |
Feb 27, 2015 | 22.42 | 22.55 | 22.22 | 22.38 | 533,150 | +0.18(+0.82%) |
Feb 26, 2015 | 22.61 | 22.90 | 22.19 | 22.20 | 706,001 | -0.38(-1.69%) |
Feb 25, 2015 | 23.02 | 23.02 | 22.37 | 22.58 | 1,376,171 | -0.34(-1.47%) |
Feb 24, 2015 | 22.90 | 23.03 | 22.70 | 22.92 | 956,585 | +0.02(+0.08%) |
Feb 23, 2015 | 23.38 | 23.54 | 22.69 | 22.90 | 1,005,225 | -0.51(-2.18%) |
Feb 20, 2015 | 23.51 | 23.61 | 23.28 | 23.41 | 907,816 | +0.02(+0.07%) |
Feb 19, 2015 | 23.21 | 23.53 | 23.21 | 23.40 | 988,175 | -1.23(-4.99%) |
Feb 18, 2015 | 24.68 | 25.27 | 24.46 | 24.63 | 1,503,081 | +0.36(+1.50%) |
Feb 17, 2015 | 24.45 | 24.68 | 24.04 | 24.26 | 1,318,308 | -0.14(-0.57%) |
Feb 13, 2015 | 24.67 | 24.40 | 24.40 | 24.40 | 714,840 | +0.03(+0.14%) |
Feb 12, 2015 | 23.77 | 24.65 | 23.77 | 24.37 | 777,759 | +0.44(+1.85%) |
Feb 11, 2015 | 24.25 | 24.34 | 23.52 | 23.93 | 881,926 | +0.50(+2.14%) |
Feb 10, 2015 | 23.36 | 23.59 | 23.22 | 23.42 | 619,577 | +0.10(+0.41%) |
Feb 09, 2015 | 23.06 | 23.38 | 22.96 | 23.33 | 335,295 | +0.29(+1.24%) |
Feb 06, 2015 | 22.99 | 23.47 | 22.95 | 23.04 | 671,906 | +0.10(+0.45%) |
Feb 05, 2015 | 23.20 | 23.38 | 22.83 | 22.94 | 418,775 | -0.05(-0.23%) |
Feb 04, 2015 | 23.13 | 23.59 | 22.92 | 22.99 | 514,228 | -0.36(-1.56%) |
Feb 03, 2015 | 23.49 | 23.71 | 22.70 | 23.35 | 1,191,916 | +0.05(+0.22%) |
Feb 02, 2015 | 22.90 | 23.35 | 22.77 | 23.30 | 335,769 | +0.53(+2.32%) |
Jan 30, 2015 | 22.55 | 22.85 | 22.22 | 22.77 | 494,758 | +0.07(+0.31%) |
Jan 29, 2015 | 23.02 | 23.11 | 22.35 | 22.70 | 267,625 | -0.18(-0.79%) |
Jan 28, 2015 | 22.80 | 23.12 | 22.56 | 22.89 | 370,438 | +0.04(+0.19%) |
Jan 27, 2015 | 22.64 | 22.92 | 22.34 | 22.84 | 510,256 | +0.20(+0.88%) |
Jan 26, 2015 | 22.04 | 22.84 | 21.90 | 22.64 | 277,088 | +0.42(+1.91%) |
Jan 23, 2015 | 21.82 | 22.51 | 21.69 | 22.22 | 351,836 | +0.34(+1.54%) |
Jan 22, 2015 | 21.65 | 22.05 | 21.51 | 21.88 | 929,357 | +0.24(+1.10%) |
Jan 21, 2015 | 21.43 | 21.86 | 21.43 | 21.64 | 424,503 | +0.14(+0.66%) |
Jan 20, 2015 | 21.75 | 21.75 | 21.32 | 21.50 | 384,285 | -0.03(-0.16%) |
Jan 16, 2015 | 21.28 | 21.54 | 21.21 | 21.54 | 489,014 | +0.04(+0.20%) |
Jan 15, 2015 | 22.08 | 22.08 | 21.15 | 21.49 | 745,954 | -0.37(-1.70%) |
Jan 14, 2015 | 21.90 | 22.17 | 21.59 | 21.86 | 723,678 | -0.35(-1.56%) |
Jan 13, 2015 | 22.34 | 22.51 | 21.93 | 22.21 | 838,629 | -0.17(-0.77%) |
Jan 12, 2015 | 23.03 | 23.03 | 22.27 | 22.38 | 632,328 | -0.63(-2.75%) |
Jan 09, 2015 | 23.42 | 23.42 | 22.87 | 23.02 | 611,056 | -0.28(-1.21%) |
Jan 08, 2015 | 23.40 | 23.58 | 23.15 | 23.30 | 438,737 | +0.06(+0.28%) |
Jan 07, 2015 | 23.58 | 23.80 | 23.22 | 23.23 | 434,630 | -0.03(-0.15%) |
Jan 06, 2015 | 24.11 | 24.11 | 23.23 | 23.27 | 712,102 | -0.87(-3.59%) |
Jan 05, 2015 | 24.07 | 24.26 | 23.64 | 24.13 | 580,992 | -0.27(-1.10%) |
Jan 02, 2015 | 23.99 | 24.50 | 23.48 | 24.40 | 349,658 | +0.59(+2.47%) |
Dec 31, 2014 | 23.59 | 23.81 | 23.81 | 23.81 | 401,765 | +0.14(+0.59%) |
Dec 30, 2014 | 23.01 | 23.69 | 22.96 | 23.67 | 543,840 | +0.50(+2.17%) |
Dec 29, 2014 | 23.22 | 23.59 | 22.93 | 23.17 | 374,723 | -0.14(-0.59%) |
Dec 26, 2014 | 23.31 | 23.59 | 23.15 | 23.31 | 324,588 | +0.02(+0.07%) |
Dec 24, 2014 | 23.48 | 23.29 | 23.29 | 23.29 | 368,044 | -0.34(-1.43%) |
Dec 23, 2014 | 23.17 | 23.70 | 23.17 | 23.63 | 613,740 | +0.37(+1.60%) |
Dec 22, 2014 | 23.60 | 24.06 | 22.95 | 23.26 | 535,805 | -0.51(-2.15%) |
Dec 19, 2014 | 23.38 | 23.99 | 23.26 | 23.77 | 798,994 | +0.38(+1.63%) |
Dec 18, 2014 | 23.08 | 23.42 | 22.80 | 23.39 | 798,663 | +0.62(+2.74%) |
Dec 17, 2014 | 22.12 | 22.82 | 21.83 | 22.77 | 642,571 | +0.65(+2.94%) |
Dec 16, 2014 | 22.51 | 22.57 | 22.07 | 22.12 | 544,476 | -0.19(-0.85%) |
Dec 15, 2014 | 23.09 | 23.32 | 22.12 | 22.31 | 764,052 | -0.62(-2.72%) |
Dec 12, 2014 | 23.24 | 23.31 | 22.55 | 22.93 | 789,765 | -0.70(-2.97%) |
Dec 11, 2014 | 23.33 | 23.85 | 22.83 | 23.63 | 514,425 | +0.32(+1.37%) |
Dec 10, 2014 | 24.04 | 24.06 | 23.21 | 23.31 | 633,283 | -0.73(-3.03%) |
Dec 09, 2014 | 23.81 | 24.17 | 23.48 | 24.04 | 356,871 | -0.23(-0.93%) |
Dec 08, 2014 | 24.85 | 24.85 | 23.85 | 24.26 | 604,567 | -0.61(-2.44%) |
Dec 05, 2014 | 24.80 | 25.16 | 24.52 | 24.87 | 602,130 | +0.14(+0.56%) |
Dec 04, 2014 | 24.25 | 24.88 | 24.09 | 24.73 | 553,557 | +0.10(+0.39%) |
Dec 03, 2014 | 24.00 | 24.83 | 23.82 | 24.64 | 518,608 | +0.63(+2.63%) |
Dec 02, 2014 | 23.62 | 24.47 | 23.62 | 24.00 | 469,964 | +0.24(+1.02%) |
Dec 01, 2014 | 24.59 | 24.97 | 23.12 | 23.76 | 1,147,103 | -1.03(-4.16%) |
Nov 28, 2014 | 25.02 | 25.14 | 24.38 | 24.79 | 528,482 | -0.36(-1.45%) |
Nov 26, 2014 | 25.37 | 25.16 | 25.16 | 25.16 | 386,522 | -0.16(-0.62%) |
Nov 25, 2014 | 25.41 | 25.68 | 25.12 | 25.31 | 428,543 | -0.20(-0.78%) |
Nov 24, 2014 | 25.98 | 26.11 | 25.40 | 25.51 | 714,572 | -0.29(-1.14%) |
Nov 21, 2014 | 25.54 | 25.89 | 25.35 | 25.80 | 898,192 | +0.52(+2.05%) |
Nov 20, 2014 | 25.50 | 25.67 | 25.24 | 25.29 | 503,614 | -0.27(-1.05%) |
Nov 19, 2014 | 25.62 | 25.80 | 25.37 | 25.55 | 633,652 | +0.04(+0.17%) |
Nov 18, 2014 | 25.86 | 26.10 | 25.48 | 25.51 | 628,205 | -0.35(-1.34%) |
Nov 17, 2014 | 25.63 | 25.88 | 25.47 | 25.86 | 622,546 | +0.23(+0.88%) |
Nov 14, 2014 | 25.84 | 26.01 | 25.47 | 25.63 | 512,371 | -0.08(-0.30%) |
Nov 13, 2014 | 25.39 | 25.93 | 25.29 | 25.71 | 608,025 | +0.26(+1.02%) |
Nov 12, 2014 | 25.54 | 25.98 | 25.03 | 25.45 | 641,525 | +0.24(+0.96%) |
Nov 11, 2014 | 25.16 | 25.37 | 24.70 | 25.21 | 372,261 | +0.04(+0.17%) |
Nov 10, 2014 | 25.24 | 25.54 | 24.57 | 25.16 | 1,136,825 | +0.10(+0.41%) |
Nov 07, 2014 | 25.88 | 25.90 | 24.68 | 25.06 | 785,550 | +0.59(+2.41%) |
Nov 06, 2014 | 24.70 | 25.04 | 24.25 | 24.47 | 361,628 | -0.29(-1.15%) |
Nov 05, 2014 | 25.27 | 25.27 | 24.51 | 24.76 | 406,167 | +0.00(+0.00%) |
Nov 04, 2014 | 24.34 | 25.01 | 24.34 | 24.76 | 567,928 | +0.42(+1.71%) |
Nov 03, 2014 | 23.77 | 25.00 | 23.77 | 24.34 | 625,724 | +0.30(+1.26%) |
Oct 31, 2014 | 24.34 | 24.46 | 23.78 | 24.04 | 693,413 | +0.17(+0.73%) |
Oct 30, 2014 | 24.29 | 24.38 | 23.55 | 23.86 | 765,639 | -0.95(-3.84%) |
Oct 29, 2014 | 25.35 | 25.81 | 24.46 | 24.82 | 983,221 | -1.01(-3.92%) |
Oct 28, 2014 | 25.95 | 26.52 | 25.54 | 25.83 | 459,134 | +0.02(+0.07%) |
Oct 27, 2014 | 26.00 | 26.36 | 25.57 | 25.81 | 256,655 | -0.55(-2.07%) |
Oct 24, 2014 | 25.76 | 26.55 | 25.76 | 26.36 | 267,769 | +0.62(+2.42%) |
Oct 23, 2014 | 25.73 | 26.17 | 25.51 | 25.74 | 271,509 | +0.30(+1.19%) |
Oct 22, 2014 | 26.23 | 26.23 | 25.32 | 25.43 | 371,908 | -0.49(-1.90%) |
Oct 21, 2014 | 25.37 | 25.94 | 25.12 | 25.93 | 291,431 | +0.82(+3.28%) |
Oct 20, 2014 | 24.50 | 25.14 | 24.41 | 25.10 | 321,679 | +0.61(+2.47%) |
Oct 17, 2014 | 24.32 | 24.78 | 24.20 | 24.50 | 187,595 | +0.53(+2.20%) |
Oct 16, 2014 | 23.32 | 24.10 | 23.00 | 23.97 | 455,798 | +0.04(+0.18%) |
Oct 15, 2014 | 23.02 | 23.98 | 22.81 | 23.93 | 890,205 | -0.02(-0.07%) |
Oct 14, 2014 | 23.83 | 24.33 | 23.29 | 23.94 | 569,543 | +0.35(+1.47%) |
Oct 13, 2014 | 24.25 | 24.51 | 23.53 | 23.60 | 529,395 | -0.74(-3.06%) |
Oct 10, 2014 | 24.64 | 25.06 | 24.25 | 24.34 | 481,676 | -0.34(-1.37%) |
Oct 09, 2014 | 25.30 | 25.38 | 24.61 | 24.68 | 372,025 | -0.84(-3.29%) |
Oct 08, 2014 | 25.43 | 25.59 | 24.68 | 25.52 | 347,644 | +0.09(+0.34%) |
Oct 07, 2014 | 26.35 | 26.57 | 25.37 | 25.43 | 369,394 | -0.67(-2.55%) |
Oct 06, 2014 | 25.93 | 26.29 | 25.78 | 26.10 | 222,910 | +0.32(+1.24%) |
Oct 03, 2014 | 25.53 | 26.07 | 25.34 | 25.78 | 332,499 | +0.42(+1.67%) |
Oct 02, 2014 | 25.20 | 25.47 | 24.32 | 25.35 | 686,861 | -0.04(-0.17%) |