Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.62 | 28.98 | 27.26 | 28.90 | 483,506 | +0.38(+1.33%) |
Jan 28, 2016 | 28.08 | 29.54 | 27.44 | 28.52 | 723,554 | +0.70(+2.52%) |
Jan 27, 2016 | 27.55 | 28.68 | 27.10 | 27.82 | 343,988 | +0.20(+0.72%) |
Jan 26, 2016 | 26.69 | 27.81 | 26.03 | 27.62 | 214,016 | +1.26(+4.78%) |
Jan 25, 2016 | 28.10 | 28.53 | 26.05 | 26.36 | 514,712 | -1.77(-6.29%) |
Jan 22, 2016 | 27.39 | 28.36 | 27.15 | 28.13 | 345,484 | +1.69(+6.39%) |
Jan 21, 2016 | 25.86 | 27.17 | 25.35 | 26.44 | 383,358 | +0.83(+3.24%) |
Jan 20, 2016 | 26.75 | 27.61 | 23.00 | 25.61 | 1,224,735 | -1.42(-5.25%) |
Jan 19, 2016 | 26.89 | 27.99 | 26.13 | 27.03 | 646,688 | -0.19(-0.70%) |
Jan 15, 2016 | 26.71 | 27.22 | 27.22 | 27.22 | 586,400 | -0.58(-2.09%) |
Jan 14, 2016 | 26.89 | 29.34 | 26.16 | 27.80 | 807,739 | +1.11(+4.16%) |
Jan 13, 2016 | 28.14 | 29.06 | 26.40 | 26.69 | 527,349 | -1.26(-4.51%) |
Jan 12, 2016 | 29.65 | 29.95 | 27.50 | 27.95 | 442,534 | -1.38(-4.71%) |
Jan 11, 2016 | 28.96 | 29.78 | 28.42 | 29.33 | 369,841 | +0.79(+2.77%) |
Jan 08, 2016 | 29.17 | 30.00 | 28.18 | 28.54 | 437,749 | -0.36(-1.25%) |
Jan 07, 2016 | 29.84 | 30.47 | 28.28 | 28.90 | 764,438 | -1.83(-5.96%) |
Jan 06, 2016 | 28.24 | 31.11 | 28.06 | 30.73 | 694,640 | +1.82(+6.30%) |
Jan 05, 2016 | 28.69 | 30.94 | 28.35 | 28.91 | 576,718 | +0.19(+0.66%) |
Jan 04, 2016 | 27.06 | 28.97 | 26.84 | 28.72 | 514,892 | +0.91(+3.27%) |
Dec 31, 2015 | 27.82 | 27.81 | 27.81 | 27.81 | 519,700 | -0.12(-0.43%) |
Dec 30, 2015 | 29.29 | 29.71 | 27.92 | 27.93 | 440,005 | -1.24(-4.25%) |
Dec 29, 2015 | 28.76 | 30.05 | 28.49 | 29.17 | 542,300 | +0.38(+1.32%) |
Dec 28, 2015 | 30.75 | 31.10 | 28.77 | 28.79 | 730,793 | -2.06(-6.68%) |
Dec 24, 2015 | 32.39 | 30.85 | 30.85 | 30.85 | 507,200 | -1.22(-3.80%) |
Dec 23, 2015 | 31.08 | 32.78 | 30.57 | 32.07 | 612,494 | +1.14(+3.69%) |
Dec 22, 2015 | 30.19 | 31.26 | 29.02 | 30.93 | 769,570 | +1.04(+3.48%) |
Dec 21, 2015 | 28.98 | 30.50 | 28.67 | 29.89 | 700,983 | +1.03(+3.57%) |
Dec 18, 2015 | 28.61 | 29.69 | 27.85 | 28.86 | 845,720 | +0.34(+1.19%) |
Dec 17, 2015 | 27.62 | 28.74 | 27.29 | 28.52 | 445,018 | +1.02(+3.71%) |
Dec 16, 2015 | 25.32 | 27.69 | 25.32 | 27.50 | 655,175 | +2.20(+8.70%) |
Dec 15, 2015 | 23.94 | 25.68 | 23.70 | 25.30 | 652,825 | +1.81(+7.71%) |
Dec 14, 2015 | 23.81 | 24.48 | 23.03 | 23.49 | 589,772 | -0.33(-1.39%) |
Dec 11, 2015 | 23.68 | 24.35 | 23.30 | 23.82 | 531,541 | -0.74(-3.01%) |
Dec 10, 2015 | 24.30 | 25.11 | 24.07 | 24.56 | 316,682 | +0.35(+1.45%) |
Dec 09, 2015 | 23.53 | 25.00 | 23.53 | 24.21 | 293,981 | +0.69(+2.93%) |
Dec 08, 2015 | 23.90 | 24.15 | 22.95 | 23.52 | 414,117 | -0.78(-3.21%) |
Dec 07, 2015 | 25.88 | 25.99 | 24.20 | 24.30 | 557,830 | -1.10(-4.33%) |
Dec 04, 2015 | 25.05 | 25.92 | 24.95 | 25.40 | 232,939 | +0.34(+1.36%) |
Dec 03, 2015 | 25.85 | 26.32 | 24.92 | 25.06 | 398,378 | -0.59(-2.30%) |
Dec 02, 2015 | 28.41 | 28.66 | 25.46 | 25.65 | 544,268 | -2.70(-9.52%) |
Dec 01, 2015 | 29.04 | 29.39 | 28.09 | 28.35 | 307,357 | -0.42(-1.46%) |
Nov 30, 2015 | 28.75 | 29.56 | 28.30 | 28.77 | 403,413 | +0.17(+0.59%) |
Nov 27, 2015 | 27.04 | 28.83 | 26.75 | 28.60 | 241,597 | +1.47(+5.42%) |
Nov 25, 2015 | 25.66 | 27.13 | 27.13 | 27.13 | 422,100 | +1.47(+5.73%) |
Nov 24, 2015 | 25.50 | 26.11 | 25.09 | 25.66 | 348,669 | +0.08(+0.31%) |
Nov 23, 2015 | 26.63 | 27.78 | 25.36 | 25.58 | 598,837 | -1.23(-4.59%) |
Nov 20, 2015 | 26.93 | 28.00 | 26.72 | 26.81 | 319,002 | +0.34(+1.28%) |
Nov 19, 2015 | 26.66 | 27.00 | 26.32 | 26.47 | 215,528 | -0.39(-1.45%) |
Nov 18, 2015 | 28.25 | 28.52 | 26.44 | 26.86 | 999,110 | -1.34(-4.75%) |
Nov 17, 2015 | 27.71 | 28.50 | 26.43 | 28.20 | 711,010 | +0.31(+1.11%) |
Nov 16, 2015 | 26.78 | 28.15 | 26.47 | 27.89 | 389,402 | +0.85(+3.14%) |
Nov 13, 2015 | 27.00 | 27.66 | 26.72 | 27.04 | 240,287 | -0.01(-0.04%) |
Nov 12, 2015 | 27.50 | 28.27 | 27.02 | 27.05 | 335,554 | -0.49(-1.78%) |
Nov 11, 2015 | 28.79 | 29.16 | 26.63 | 27.54 | 708,697 | -1.07(-3.74%) |
Nov 10, 2015 | 28.59 | 29.19 | 27.60 | 28.61 | 413,959 | -0.29(-1.00%) |
Nov 09, 2015 | 29.66 | 29.79 | 28.20 | 28.90 | 268,871 | -1.06(-3.54%) |
Nov 06, 2015 | 29.80 | 30.60 | 29.01 | 29.96 | 363,442 | +0.38(+1.28%) |
Nov 05, 2015 | 29.20 | 29.70 | 28.37 | 29.58 | 168,599 | +0.51(+1.75%) |
Nov 04, 2015 | 29.18 | 30.06 | 28.40 | 29.07 | 222,429 | -0.12(-0.41%) |
Nov 03, 2015 | 28.55 | 30.88 | 28.55 | 29.19 | 809,398 | +0.31(+1.07%) |
Nov 02, 2015 | 26.96 | 29.47 | 26.82 | 28.88 | 525,955 | +2.07(+7.72%) |
Oct 30, 2015 | 27.84 | 28.70 | 26.31 | 26.81 | 348,124 | -1.08(-3.87%) |
Oct 29, 2015 | 27.49 | 28.80 | 26.83 | 27.89 | 345,205 | +0.13(+0.47%) |
Oct 28, 2015 | 25.69 | 27.84 | 25.68 | 27.76 | 338,162 | +2.06(+8.02%) |
Oct 27, 2015 | 27.11 | 27.36 | 25.44 | 25.70 | 449,956 | -1.64(-6.00%) |
Oct 26, 2015 | 28.54 | 29.20 | 26.48 | 27.34 | 585,247 | -1.17(-4.10%) |
Oct 23, 2015 | 27.42 | 29.54 | 27.00 | 28.51 | 1,015,866 | +2.09(+7.91%) |
Oct 22, 2015 | 35.70 | 37.00 | 26.27 | 26.42 | 1,990,467 | -5.35(-16.84%) |
Oct 21, 2015 | 32.65 | 32.80 | 31.37 | 31.77 | 391,232 | -1.11(-3.38%) |
Oct 20, 2015 | 33.25 | 33.36 | 31.87 | 32.88 | 285,454 | -0.20(-0.60%) |
Oct 19, 2015 | 32.36 | 34.30 | 31.76 | 33.08 | 557,871 | +1.10(+3.44%) |
Oct 16, 2015 | 31.44 | 33.63 | 30.16 | 31.98 | 876,632 | +0.61(+1.94%) |
Oct 15, 2015 | 28.44 | 31.44 | 28.05 | 31.37 | 652,698 | +3.02(+10.65%) |
Oct 14, 2015 | 28.34 | 30.00 | 28.00 | 28.35 | 187,567 | -0.31(-1.08%) |
Oct 13, 2015 | 31.00 | 31.00 | 28.21 | 28.66 | 658,943 | +0.33(+1.16%) |
Oct 12, 2015 | 30.04 | 30.29 | 28.12 | 28.33 | 164,743 | -1.19(-4.03%) |
Oct 09, 2015 | 29.63 | 30.14 | 28.91 | 29.52 | 280,192 | -0.18(-0.61%) |
Oct 08, 2015 | 29.60 | 30.57 | 28.28 | 29.70 | 377,147 | +1.45(+5.13%) |
Oct 07, 2015 | 26.86 | 28.67 | 26.92 | 28.25 | 343,350 | +1.33(+4.94%) |
Oct 06, 2015 | 26.63 | 27.70 | 26.44 | 26.92 | 259,163 | +0.43(+1.62%) |
Oct 05, 2015 | 24.66 | 26.72 | 24.66 | 26.49 | 367,745 | +2.31(+9.55%) |
Oct 02, 2015 | 22.53 | 24.39 | 22.41 | 24.18 | 166,574 | +1.25(+5.45%) |
Oct 01, 2015 | 24.00 | 24.27 | 22.10 | 22.93 | 389,718 | -0.91(-3.82%) |
Sep 30, 2015 | 23.59 | 24.83 | 23.55 | 23.84 | 329,451 | +0.36(+1.53%) |
Sep 29, 2015 | 23.47 | 24.17 | 23.04 | 23.48 | 201,071 | +0.15(+0.64%) |
Sep 28, 2015 | 24.58 | 24.89 | 23.12 | 23.33 | 226,425 | -1.44(-5.81%) |
Sep 25, 2015 | 25.25 | 25.65 | 24.43 | 24.77 | 210,079 | -0.19(-0.76%) |
Sep 24, 2015 | 24.93 | 25.21 | 23.83 | 24.96 | 372,152 | -0.26(-1.03%) |
Sep 23, 2015 | 25.43 | 25.77 | 23.62 | 25.22 | 533,422 | -0.27(-1.06%) |
Sep 22, 2015 | 25.33 | 26.49 | 25.10 | 25.49 | 383,764 | -0.26(-1.01%) |
Sep 21, 2015 | 25.82 | 26.88 | 25.51 | 25.75 | 407,511 | -0.03(-0.12%) |
Sep 18, 2015 | 26.68 | 27.38 | 25.65 | 25.78 | 439,575 | -1.55(-5.67%) |
Sep 17, 2015 | 28.77 | 28.99 | 27.11 | 27.33 | 313,379 | -1.48(-5.14%) |
Sep 16, 2015 | 27.40 | 29.59 | 27.36 | 28.81 | 393,120 | +1.49(+5.45%) |
Sep 15, 2015 | 29.02 | 29.34 | 27.06 | 27.32 | 451,934 | -1.76(-6.05%) |
Sep 14, 2015 | 30.14 | 30.14 | 28.73 | 29.08 | 202,130 | -1.11(-3.68%) |
Sep 11, 2015 | 30.50 | 30.88 | 30.00 | 30.19 | 199,319 | -0.74(-2.39%) |
Sep 10, 2015 | 26.83 | 31.44 | 26.29 | 30.93 | 725,601 | +3.99(+14.81%) |
Sep 09, 2015 | 26.89 | 28.30 | 26.75 | 26.94 | 209,833 | +0.43(+1.62%) |
Sep 08, 2015 | 26.42 | 26.84 | 26.02 | 26.51 | 231,448 | +0.60(+2.32%) |
Sep 04, 2015 | 25.71 | 25.91 | 25.91 | 25.91 | 111,200 | -0.24(-0.92%) |
Sep 03, 2015 | 25.85 | 26.81 | 25.72 | 26.15 | 163,744 | +0.32(+1.24%) |
Sep 02, 2015 | 26.19 | 26.34 | 25.10 | 25.83 | 221,590 | +0.15(+0.58%) |
Sep 01, 2015 | 26.05 | 27.31 | 25.60 | 25.68 | 268,820 | -1.23(-4.57%) |
Aug 31, 2015 | 25.31 | 27.37 | 25.31 | 26.91 | 326,240 | +1.43(+5.61%) |
Aug 28, 2015 | 25.45 | 27.00 | 25.33 | 25.48 | 298,804 | -0.28(-1.09%) |
Aug 27, 2015 | 25.91 | 26.54 | 25.14 | 25.76 | 345,648 | +0.33(+1.30%) |
Aug 26, 2015 | 24.28 | 25.57 | 23.92 | 25.43 | 378,047 | +1.58(+6.62%) |
Aug 25, 2015 | 26.70 | 27.87 | 23.82 | 23.85 | 511,408 | -2.10(-8.09%) |
Aug 24, 2015 | 27.86 | 28.41 | 25.05 | 25.95 | 609,707 | -3.31(-11.31%) |
Aug 21, 2015 | 28.86 | 29.56 | 28.51 | 29.26 | 365,103 | -0.04(-0.14%) |
Aug 20, 2015 | 30.02 | 30.11 | 29.21 | 29.30 | 150,461 | -0.85(-2.82%) |
Aug 19, 2015 | 30.24 | 30.87 | 29.56 | 30.15 | 128,868 | -0.51(-1.66%) |
Aug 18, 2015 | 30.07 | 31.47 | 29.33 | 30.66 | 258,249 | +0.71(+2.37%) |
Aug 17, 2015 | 29.73 | 30.88 | 29.54 | 29.95 | 128,156 | +0.04(+0.13%) |
Aug 14, 2015 | 29.45 | 30.01 | 29.07 | 29.91 | 136,057 | +0.11(+0.37%) |
Aug 13, 2015 | 30.71 | 31.05 | 29.73 | 29.80 | 172,724 | -1.21(-3.90%) |
Aug 12, 2015 | 30.29 | 31.16 | 30.08 | 31.01 | 161,123 | +0.07(+0.23%) |
Aug 11, 2015 | 30.90 | 31.34 | 29.80 | 30.94 | 301,109 | -0.84(-2.64%) |
Aug 10, 2015 | 30.89 | 32.86 | 30.60 | 31.78 | 338,618 | +0.73(+2.35%) |
Aug 07, 2015 | 32.78 | 33.89 | 30.29 | 31.05 | 523,156 | -2.09(-6.31%) |
Aug 06, 2015 | 32.41 | 33.34 | 31.90 | 33.14 | 346,578 | +0.58(+1.78%) |
Aug 05, 2015 | 32.84 | 33.28 | 31.29 | 32.56 | 273,890 | -0.05(-0.15%) |
Aug 04, 2015 | 33.92 | 34.85 | 32.45 | 32.61 | 283,595 | -1.45(-4.26%) |
Aug 03, 2015 | 33.51 | 35.24 | 33.04 | 34.06 | 454,840 | +1.40(+4.29%) |
Jul 31, 2015 | 38.70 | 38.70 | 32.01 | 32.66 | 1,064,698 | -6.24(-16.04%) |
Jul 30, 2015 | 38.68 | 39.41 | 37.87 | 38.90 | 326,145 | +0.01(+0.03%) |
Jul 29, 2015 | 38.17 | 39.74 | 37.78 | 38.89 | 309,668 | +0.62(+1.62%) |
Jul 28, 2015 | 38.83 | 39.16 | 37.29 | 38.27 | 388,323 | -0.37(-0.96%) |
Jul 27, 2015 | 37.73 | 39.33 | 36.53 | 38.64 | 342,786 | +0.92(+2.44%) |
Jul 24, 2015 | 39.90 | 40.00 | 35.52 | 37.72 | 769,306 | -1.82(-4.60%) |
Jul 23, 2015 | 35.84 | 41.23 | 35.20 | 39.54 | 1,952,505 | +8.60(+27.80%) |
Jul 22, 2015 | 31.18 | 31.18 | 29.95 | 30.94 | 312,310 | -0.30(-0.96%) |
Jul 21, 2015 | 31.55 | 32.88 | 30.58 | 31.24 | 462,596 | -0.30(-0.95%) |
Jul 20, 2015 | 29.11 | 31.71 | 28.57 | 31.54 | 435,049 | +2.55(+8.80%) |
Jul 17, 2015 | 28.80 | 29.59 | 28.76 | 28.99 | 304,795 | +0.11(+0.38%) |
Jul 16, 2015 | 28.70 | 29.11 | 28.25 | 28.88 | 337,443 | +0.36(+1.26%) |
Jul 15, 2015 | 29.01 | 29.27 | 27.83 | 28.52 | 282,415 | -0.50(-1.72%) |
Jul 14, 2015 | 30.00 | 30.26 | 28.90 | 29.02 | 338,943 | -0.78(-2.62%) |
Jul 13, 2015 | 28.34 | 30.38 | 27.70 | 29.80 | 330,614 | +1.73(+6.16%) |
Jul 10, 2015 | 29.04 | 29.33 | 27.81 | 28.07 | 601,705 | -0.51(-1.78%) |
Jul 09, 2015 | 28.27 | 29.30 | 27.75 | 28.58 | 741,716 | +0.85(+3.07%) |
Jul 08, 2015 | 29.25 | 29.84 | 27.34 | 27.73 | 551,646 | -1.79(-6.06%) |
Jul 07, 2015 | 29.26 | 29.77 | 28.46 | 29.52 | 436,052 | +0.06(+0.20%) |
Jul 06, 2015 | 29.70 | 30.06 | 29.11 | 29.46 | 211,805 | -0.56(-1.87%) |
Jul 02, 2015 | 29.66 | 30.02 | 30.02 | 30.02 | 309,500 | +0.38(+1.28%) |
Jul 01, 2015 | 31.24 | 31.45 | 29.51 | 29.64 | 488,122 | -1.15(-3.73%) |
Jun 30, 2015 | 31.09 | 31.47 | 30.53 | 30.79 | 328,572 | -0.18(-0.58%) |
Jun 29, 2015 | 30.99 | 31.42 | 30.23 | 30.97 | 297,267 | -0.43(-1.37%) |
Jun 26, 2015 | 31.36 | 31.54 | 30.55 | 31.40 | 438,068 | +0.09(+0.29%) |
Jun 25, 2015 | 31.90 | 31.90 | 30.98 | 31.31 | 221,575 | -0.51(-1.60%) |
Jun 24, 2015 | 31.90 | 32.46 | 30.93 | 31.82 | 354,720 | -0.11(-0.34%) |
Jun 23, 2015 | 32.14 | 33.59 | 31.81 | 31.93 | 540,932 | -0.02(-0.06%) |
Jun 22, 2015 | 30.60 | 32.40 | 29.51 | 31.95 | 487,089 | +1.59(+5.24%) |
Jun 19, 2015 | 31.29 | 31.58 | 30.18 | 30.36 | 386,831 | -0.89(-2.85%) |
Jun 18, 2015 | 30.85 | 31.61 | 30.31 | 31.25 | 433,834 | +0.55(+1.79%) |
Jun 17, 2015 | 31.60 | 31.79 | 30.53 | 30.70 | 264,353 | -0.99(-3.12%) |
Jun 16, 2015 | 31.84 | 33.20 | 31.15 | 31.69 | 415,102 | -0.24(-0.75%) |
Jun 15, 2015 | 32.20 | 32.82 | 31.54 | 31.93 | 364,347 | -0.22(-0.68%) |
Jun 12, 2015 | 30.90 | 32.30 | 30.42 | 32.15 | 341,994 | +1.04(+3.34%) |
Jun 11, 2015 | 30.21 | 32.00 | 29.46 | 31.11 | 726,414 | +1.12(+3.73%) |
Jun 10, 2015 | 27.96 | 30.19 | 27.56 | 29.99 | 563,419 | +2.08(+7.45%) |
Jun 09, 2015 | 27.10 | 28.60 | 27.10 | 27.91 | 333,525 | +0.81(+2.99%) |
Jun 08, 2015 | 26.70 | 27.48 | 26.50 | 27.10 | 231,582 | +0.23(+0.86%) |
Jun 05, 2015 | 27.94 | 28.08 | 26.75 | 26.87 | 359,631 | -1.24(-4.41%) |
Jun 04, 2015 | 28.38 | 28.94 | 27.75 | 28.11 | 322,060 | -0.48(-1.68%) |
Jun 03, 2015 | 27.75 | 29.20 | 27.48 | 28.59 | 543,035 | +1.02(+3.70%) |
Jun 02, 2015 | 26.78 | 28.17 | 26.40 | 27.57 | 399,397 | +0.75(+2.80%) |
Jun 01, 2015 | 27.55 | 28.08 | 26.67 | 26.82 | 374,087 | -0.70(-2.54%) |
May 29, 2015 | 27.65 | 28.00 | 26.66 | 27.52 | 444,299 | -0.31(-1.11%) |
May 28, 2015 | 29.00 | 29.00 | 27.75 | 27.83 | 481,223 | -1.17(-4.03%) |
May 27, 2015 | 28.72 | 29.19 | 28.30 | 29.00 | 656,456 | -0.05(-0.17%) |
May 26, 2015 | 29.28 | 30.16 | 28.36 | 29.05 | 408,734 | +0.11(+0.38%) |
May 22, 2015 | 28.69 | 28.94 | 28.94 | 28.94 | 239,400 | +0.21(+0.73%) |
May 21, 2015 | 28.88 | 29.34 | 28.43 | 28.73 | 218,426 | -0.22(-0.76%) |
May 20, 2015 | 29.53 | 29.71 | 27.60 | 28.95 | 514,487 | -0.58(-1.96%) |
May 19, 2015 | 30.47 | 30.47 | 29.02 | 29.53 | 362,809 | -0.84(-2.77%) |
May 18, 2015 | 30.11 | 31.09 | 29.45 | 30.37 | 482,189 | +0.11(+0.36%) |
May 15, 2015 | 30.62 | 31.00 | 29.75 | 30.26 | 597,779 | -0.40(-1.30%) |
May 14, 2015 | 30.59 | 31.04 | 29.61 | 30.66 | 539,334 | +0.44(+1.46%) |
May 13, 2015 | 30.32 | 30.51 | 28.27 | 30.22 | 612,803 | -0.21(-0.69%) |
May 12, 2015 | 30.67 | 30.88 | 29.62 | 30.43 | 368,602 | -0.08(-0.26%) |
May 11, 2015 | 30.07 | 32.70 | 29.75 | 30.51 | 518,667 | +0.55(+1.84%) |
May 08, 2015 | 30.21 | 30.98 | 29.54 | 29.96 | 633,522 | +0.04(+0.13%) |
May 07, 2015 | 27.38 | 30.11 | 26.63 | 29.92 | 638,937 | +2.61(+9.56%) |
May 06, 2015 | 28.57 | 28.93 | 26.43 | 27.31 | 696,602 | -1.27(-4.44%) |
May 05, 2015 | 29.95 | 30.85 | 28.25 | 28.58 | 943,620 | -1.67(-5.52%) |
May 04, 2015 | 26.74 | 30.69 | 26.50 | 30.25 | 1,053,954 | +3.31(+12.29%) |
May 01, 2015 | 25.50 | 27.45 | 24.37 | 26.94 | 851,855 | +2.69(+11.09%) |
Apr 30, 2015 | 25.00 | 25.00 | 23.44 | 24.25 | 532,931 | -0.52(-2.10%) |
Apr 29, 2015 | 25.00 | 26.64 | 24.38 | 24.77 | 797,863 | -0.44(-1.75%) |
Apr 28, 2015 | 24.00 | 25.68 | 23.52 | 25.21 | 1,125,089 | +1.21(+5.04%) |
Apr 27, 2015 | 23.24 | 24.49 | 22.83 | 24.00 | 653,201 | +0.76(+3.27%) |
Apr 24, 2015 | 22.16 | 24.90 | 22.04 | 23.24 | 1,584,509 | +0.76(+3.38%) |
Apr 23, 2015 | 18.23 | 22.75 | 18.10 | 22.48 | 2,366,408 | +4.41(+24.41%) |
Apr 22, 2015 | 16.76 | 18.10 | 16.61 | 18.07 | 644,979 | +1.32(+7.88%) |
Apr 21, 2015 | 17.56 | 17.56 | 16.62 | 16.75 | 305,703 | -0.77(-4.39%) |
Apr 20, 2015 | 17.40 | 18.44 | 17.39 | 17.52 | 365,589 | +0.13(+0.75%) |
Apr 17, 2015 | 17.66 | 17.85 | 16.92 | 17.39 | 385,831 | -0.41(-2.30%) |
Apr 16, 2015 | 18.67 | 18.83 | 17.76 | 17.80 | 412,601 | -0.99(-5.27%) |
Apr 15, 2015 | 18.32 | 19.15 | 17.75 | 18.79 | 308,631 | +0.53(+2.90%) |
Apr 14, 2015 | 19.08 | 19.10 | 18.08 | 18.26 | 487,986 | -0.82(-4.30%) |
Apr 13, 2015 | 21.30 | 21.37 | 18.70 | 19.08 | 924,919 | -1.45(-7.06%) |
Apr 10, 2015 | 19.50 | 20.84 | 18.30 | 20.53 | 667,418 | +1.62(+8.57%) |
Apr 09, 2015 | 18.97 | 19.50 | 18.57 | 18.91 | 421,605 | +0.49(+2.66%) |
Apr 08, 2015 | 19.12 | 19.20 | 18.02 | 18.42 | 593,389 | -0.95(-4.93%) |
Apr 07, 2015 | 18.46 | 20.14 | 18.06 | 19.38 | 1,657,018 | +2.91(+17.71%) |
Apr 06, 2015 | 14.85 | 16.52 | 14.65 | 16.46 | 507,972 | +1.46(+9.73%) |
Apr 02, 2015 | 13.14 | 15.00 | 15.00 | 15.00 | 620,000 | +1.74(+13.12%) |
Apr 01, 2015 | 12.82 | 13.45 | 12.56 | 13.26 | 308,785 | +0.39(+3.03%) |
Mar 31, 2015 | 13.15 | 13.15 | 12.41 | 12.87 | 500,677 | -0.24(-1.83%) |
Mar 30, 2015 | 13.49 | 13.71 | 12.97 | 13.11 | 364,655 | -0.26(-1.94%) |
Mar 27, 2015 | 13.94 | 14.10 | 13.19 | 13.37 | 348,020 | -0.66(-4.70%) |
Mar 26, 2015 | 14.20 | 14.44 | 13.74 | 14.03 | 368,802 | -0.24(-1.68%) |
Mar 25, 2015 | 14.30 | 14.85 | 14.08 | 14.27 | 382,250 | -0.04(-0.28%) |
Mar 24, 2015 | 13.72 | 14.35 | 13.46 | 14.31 | 494,237 | +0.37(+2.65%) |
Mar 23, 2015 | 13.17 | 14.10 | 13.05 | 13.94 | 567,524 | +0.61(+4.58%) |
Mar 20, 2015 | 12.50 | 13.68 | 12.48 | 13.33 | 740,333 | +0.85(+6.81%) |
Mar 19, 2015 | 13.60 | 13.79 | 12.28 | 12.48 | 1,262,579 | -1.37(-9.89%) |
Mar 18, 2015 | 15.30 | 15.34 | 13.60 | 13.85 | 1,302,573 | -1.28(-8.46%) |
Mar 17, 2015 | 16.35 | 16.49 | 15.00 | 15.13 | 897,174 | -1.26(-7.69%) |
Mar 16, 2015 | 17.86 | 17.87 | 15.50 | 16.39 | 962,872 | -1.42(-7.97%) |
Mar 13, 2015 | 18.04 | 18.08 | 17.42 | 17.81 | 316,988 | -0.21(-1.17%) |
Mar 12, 2015 | 17.68 | 18.40 | 17.61 | 18.02 | 277,809 | +0.44(+2.50%) |
Mar 11, 2015 | 17.57 | 17.78 | 17.21 | 17.58 | 239,336 | -0.02(-0.11%) |
Mar 10, 2015 | 16.98 | 17.77 | 16.55 | 17.60 | 385,794 | +0.59(+3.47%) |
Mar 09, 2015 | 18.50 | 18.59 | 16.67 | 17.01 | 600,047 | -1.53(-8.25%) |
Mar 06, 2015 | 18.62 | 19.15 | 18.30 | 18.54 | 250,455 | -0.22(-1.17%) |
Mar 05, 2015 | 18.75 | 19.21 | 17.82 | 18.76 | 551,566 | +0.02(+0.11%) |
Mar 04, 2015 | 20.13 | 20.74 | 18.55 | 18.74 | 873,750 | -1.48(-7.32%) |
Mar 03, 2015 | 19.80 | 20.98 | 19.44 | 20.22 | 443,343 | -0.25(-1.22%) |
Mar 02, 2015 | 20.03 | 20.67 | 19.83 | 20.47 | 186,024 | +0.33(+1.64%) |
Feb 27, 2015 | 21.78 | 21.88 | 19.82 | 20.14 | 710,900 | -2.06(-9.28%) |
Feb 26, 2015 | 22.74 | 23.46 | 21.98 | 22.20 | 415,750 | -0.49(-2.16%) |
Feb 25, 2015 | 23.44 | 23.73 | 22.31 | 22.69 | 570,523 | -0.80(-3.41%) |
Feb 24, 2015 | 23.45 | 23.86 | 22.86 | 23.49 | 483,035 | -0.07(-0.30%) |
Feb 23, 2015 | 23.74 | 24.51 | 22.00 | 23.56 | 1,005,372 | +0.36(+1.55%) |
Feb 20, 2015 | 23.73 | 24.02 | 22.75 | 23.20 | 679,641 | -0.61(-2.56%) |
Feb 19, 2015 | 24.00 | 24.99 | 23.64 | 23.81 | 417,984 | -0.35(-1.45%) |
Feb 18, 2015 | 23.41 | 25.68 | 23.41 | 24.16 | 612,230 | +0.76(+3.25%) |
Feb 17, 2015 | 22.48 | 23.50 | 22.23 | 23.40 | 548,522 | +1.08(+4.84%) |
Feb 13, 2015 | 22.45 | 22.32 | 22.32 | 22.32 | 419,500 | +0.09(+0.40%) |
Feb 12, 2015 | 21.91 | 23.05 | 21.40 | 22.23 | 345,561 | +0.71(+3.30%) |
Feb 11, 2015 | 21.84 | 22.16 | 21.10 | 21.52 | 315,957 | -0.37(-1.69%) |
Feb 10, 2015 | 22.58 | 23.28 | 21.53 | 21.89 | 425,545 | -0.50(-2.23%) |
Feb 09, 2015 | 23.38 | 24.70 | 21.90 | 22.39 | 656,227 | -1.29(-5.45%) |
Feb 06, 2015 | 22.64 | 24.23 | 21.52 | 23.68 | 939,334 | +1.22(+5.43%) |
Feb 05, 2015 | 21.69 | 23.42 | 21.36 | 22.46 | 799,656 | +1.71(+8.24%) |
Feb 04, 2015 | 21.72 | 22.36 | 20.72 | 20.75 | 326,384 | -1.00(-4.60%) |
Feb 03, 2015 | 20.48 | 22.76 | 20.20 | 21.75 | 677,241 | +1.56(+7.73%) |