Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.57 | 20.08 | 19.57 | 20.02 | 29,899 | +1.02(+5.40%) |
Jan 28, 2016 | 18.99 | 19.28 | 18.75 | 19.00 | 51,562 | +0.46(+2.51%) |
Jan 27, 2016 | 18.31 | 18.90 | 18.31 | 18.53 | 36,364 | +0.08(+0.43%) |
Jan 26, 2016 | 18.30 | 18.54 | 17.94 | 18.45 | 82,131 | +0.61(+3.42%) |
Jan 25, 2016 | 18.23 | 18.37 | 17.84 | 17.84 | 85,241 | -0.64(-3.46%) |
Jan 22, 2016 | 18.43 | 18.57 | 18.30 | 18.48 | 57,925 | +0.54(+2.98%) |
Jan 21, 2016 | 17.38 | 18.04 | 17.27 | 17.95 | 57,570 | +0.39(+2.22%) |
Jan 20, 2016 | 17.41 | 17.67 | 17.06 | 17.55 | 168,741 | -0.34(-1.90%) |
Jan 19, 2016 | 18.25 | 18.25 | 17.83 | 17.89 | 96,264 | -0.25(-1.35%) |
Jan 15, 2016 | 18.14 | 18.14 | 18.14 | 0 | -1.08(-5.62%) | |
Jan 14, 2016 | 18.78 | 19.34 | 18.68 | 19.22 | 60,668 | +0.30(+1.59%) |
Jan 13, 2016 | 19.29 | 19.39 | 18.70 | 18.92 | 80,905 | -0.07(-0.37%) |
Jan 12, 2016 | 19.10 | 19.22 | 18.77 | 18.99 | 81,872 | +0.03(+0.16%) |
Jan 11, 2016 | 19.44 | 19.44 | 18.89 | 18.96 | 42,849 | -0.32(-1.66%) |
Jan 08, 2016 | 19.48 | 19.51 | 19.09 | 19.28 | 118,301 | +0.47(+2.50%) |
Jan 07, 2016 | 18.91 | 19.10 | 18.70 | 18.81 | 32,842 | -0.93(-4.69%) |
Jan 06, 2016 | 19.82 | 19.95 | 19.66 | 19.73 | 13,715 | -0.80(-3.90%) |
Jan 05, 2016 | 20.73 | 20.73 | 20.33 | 20.54 | 29,584 | -0.54(-2.54%) |
Jan 04, 2016 | 21.23 | 21.23 | 20.81 | 21.07 | 35,821 | +0.14(+0.69%) |
Dec 31, 2015 | 20.93 | 20.93 | 20.93 | 0 | +0.06(+0.29%) | |
Dec 30, 2015 | 20.95 | 20.99 | 20.85 | 20.86 | 27,557 | -0.14(-0.64%) |
Dec 29, 2015 | 20.66 | 21.10 | 20.66 | 21.00 | 28,684 | +0.77(+3.81%) |
Dec 28, 2015 | 20.52 | 20.52 | 20.16 | 20.23 | 30,781 | -0.34(-1.65%) |
Dec 24, 2015 | 20.57 | 20.57 | 20.57 | 0 | +0.04(+0.19%) | |
Dec 23, 2015 | 20.00 | 20.57 | 20.00 | 20.53 | 41,226 | +0.73(+3.69%) |
Dec 22, 2015 | 19.70 | 19.81 | 19.62 | 19.80 | 63,502 | +0.12(+0.61%) |
Dec 21, 2015 | 19.53 | 19.68 | 19.44 | 19.68 | 53,650 | +0.63(+3.33%) |
Dec 18, 2015 | 19.11 | 19.42 | 19.00 | 19.05 | 82,626 | +0.06(+0.29%) |
Dec 17, 2015 | 19.10 | 19.11 | 18.88 | 18.99 | 57,737 | -0.51(-2.62%) |
Dec 16, 2015 | 19.21 | 19.67 | 19.21 | 19.50 | 43,316 | +0.33(+1.72%) |
Dec 15, 2015 | 19.02 | 19.25 | 18.81 | 19.17 | 105,223 | +0.04(+0.21%) |
Dec 14, 2015 | 18.95 | 19.19 | 18.91 | 19.13 | 47,244 | +0.15(+0.82%) |
Dec 11, 2015 | 19.38 | 19.38 | 18.96 | 18.98 | 18,464 | -0.47(-2.44%) |
Dec 10, 2015 | 19.35 | 19.68 | 19.35 | 19.45 | 40,539 | -0.02(-0.10%) |
Dec 09, 2015 | 19.85 | 19.85 | 19.17 | 19.47 | 109,706 | -0.07(-0.33%) |
Dec 08, 2015 | 19.40 | 19.57 | 19.16 | 19.54 | 44,333 | -0.50(-2.47%) |
Dec 07, 2015 | 20.39 | 20.40 | 20.01 | 20.03 | 45,279 | -1.34(-6.27%) |
Dec 04, 2015 | 21.25 | 21.47 | 21.25 | 21.37 | 21,338 | +0.10(+0.47%) |
Dec 03, 2015 | 21.73 | 21.73 | 21.26 | 21.27 | 24,943 | -0.80(-3.62%) |
Dec 02, 2015 | 22.44 | 22.52 | 22.03 | 22.07 | 13,675 | -0.46(-2.02%) |
Dec 01, 2015 | 22.46 | 22.63 | 22.46 | 22.53 | 11,647 | +0.66(+3.00%) |
Nov 30, 2015 | 22.01 | 22.05 | 21.82 | 21.87 | 26,251 | +0.06(+0.28%) |
Nov 27, 2015 | 21.55 | 21.82 | 21.55 | 21.81 | 6,406 | +0.28(+1.30%) |
Nov 25, 2015 | 21.53 | 21.53 | 21.53 | 0 | -0.28(-1.28%) | |
Nov 24, 2015 | 21.70 | 21.81 | 21.64 | 21.81 | 25,099 | +0.18(+0.83%) |
Nov 23, 2015 | 21.80 | 21.62 | 21.63 | 12,181 | -0.16(-0.71%) | |
Nov 20, 2015 | 21.91 | 21.92 | 21.76 | 21.79 | 9,275 | -0.12(-0.57%) |
Nov 19, 2015 | 21.81 | 22.06 | 21.81 | 21.91 | 10,065 | +0.65(+3.06%) |
Nov 18, 2015 | 20.94 | 21.26 | 20.94 | 21.26 | 22,288 | +0.56(+2.71%) |
Nov 17, 2015 | 20.73 | 21.01 | 20.69 | 20.70 | 46,113 | -0.03(-0.14%) |
Nov 16, 2015 | 20.31 | 20.79 | 20.30 | 20.73 | 31,233 | +0.69(+3.44%) |
Nov 13, 2015 | 20.06 | 20.11 | 20.00 | 20.04 | 25,943 | -0.25(-1.23%) |
Nov 12, 2015 | 20.52 | 20.52 | 20.29 | 20.29 | 42,284 | -0.21(-1.02%) |
Nov 11, 2015 | 20.55 | 20.77 | 20.48 | 20.50 | 11,152 | -0.18(-0.87%) |
Nov 10, 2015 | 20.70 | 20.70 | 20.44 | 20.68 | 13,954 | +0.18(+0.90%) |
Nov 09, 2015 | 20.87 | 20.87 | 20.36 | 20.50 | 26,949 | -0.63(-2.98%) |
Nov 06, 2015 | 21.27 | 21.27 | 20.88 | 21.12 | 24,168 | -0.79(-3.58%) |
Nov 05, 2015 | 22.06 | 22.06 | 21.83 | 21.91 | 17,588 | +0.36(+1.69%) |
Nov 04, 2015 | 21.84 | 21.87 | 21.44 | 21.55 | 15,695 | -0.71(-3.21%) |
Nov 03, 2015 | 21.67 | 22.26 | 21.67 | 22.26 | 27,955 | +0.98(+4.61%) |
Nov 02, 2015 | 21.35 | 21.35 | 21.20 | 21.28 | 36,100 | +0.00(+0.00%) |
Oct 30, 2015 | 20.84 | 21.39 | 20.84 | 21.28 | 20,340 | +0.51(+2.48%) |
Oct 29, 2015 | 20.76 | 20.88 | 20.76 | 20.77 | 14,286 | -0.82(-3.82%) |
Oct 28, 2015 | 21.38 | 21.69 | 21.37 | 21.59 | 47,445 | -0.21(-0.96%) |
Oct 27, 2015 | 21.70 | 21.90 | 21.65 | 21.80 | 25,407 | -0.64(-2.85%) |
Oct 26, 2015 | 22.52 | 22.54 | 22.35 | 22.44 | 12,804 | -0.11(-0.49%) |
Oct 23, 2015 | 22.27 | 22.55 | 22.27 | 22.55 | 9,759 | +0.00(+0.00%) |
Oct 22, 2015 | 22.34 | 22.55 | 22.34 | 22.55 | 12,221 | +0.69(+3.16%) |
Oct 21, 2015 | 22.07 | 22.13 | 21.86 | 21.86 | 102,596 | -0.22(-1.00%) |
Oct 20, 2015 | 22.40 | 22.40 | 22.00 | 22.08 | 19,441 | -0.91(-3.96%) |
Oct 19, 2015 | 23.23 | 23.23 | 22.98 | 22.99 | 8,738 | +0.04(+0.17%) |
Oct 16, 2015 | 23.01 | 23.01 | 22.75 | 22.95 | 18,875 | +0.00(+0.00%) |
Oct 15, 2015 | 22.56 | 22.98 | 22.56 | 22.95 | 35,520 | +0.37(+1.64%) |
Oct 14, 2015 | 22.36 | 22.60 | 22.31 | 22.58 | 17,137 | +0.03(+0.13%) |
Oct 13, 2015 | 22.72 | 22.94 | 22.55 | 22.55 | 45,910 | -0.55(-2.38%) |
Oct 12, 2015 | 23.34 | 23.64 | 23.03 | 23.10 | 24,922 | -0.51(-2.16%) |
Oct 09, 2015 | 23.66 | 23.90 | 23.61 | 23.61 | 26,190 | +0.13(+0.55%) |
Oct 08, 2015 | 23.08 | 23.50 | 23.08 | 23.48 | 17,881 | +0.32(+1.38%) |
Oct 07, 2015 | 23.50 | 23.50 | 23.05 | 23.16 | 34,491 | +1.00(+4.54%) |
Oct 06, 2015 | 21.50 | 22.18 | 21.50 | 22.16 | 38,280 | +0.20(+0.89%) |
Oct 05, 2015 | 21.82 | 21.97 | 21.64 | 21.96 | 30,336 | +0.87(+4.13%) |
Oct 02, 2015 | 20.35 | 21.09 | 20.32 | 21.09 | 63,574 | +0.42(+2.03%) |
Oct 01, 2015 | 21.00 | 21.06 | 20.50 | 20.67 | 72,561 | +0.29(+1.42%) |
Sep 30, 2015 | 20.27 | 20.38 | 20.10 | 20.38 | 40,065 | +0.48(+2.41%) |
Sep 29, 2015 | 19.73 | 20.07 | 19.73 | 19.90 | 96,273 | -0.46(-2.26%) |
Sep 28, 2015 | 20.66 | 20.69 | 20.35 | 20.36 | 32,482 | +0.01(+0.05%) |
Sep 25, 2015 | 20.64 | 20.65 | 20.31 | 20.35 | 27,924 | -0.32(-1.55%) |
Sep 24, 2015 | 20.38 | 20.80 | 20.35 | 20.67 | 37,528 | +0.62(+3.09%) |
Sep 23, 2015 | 20.58 | 20.58 | 20.05 | 20.05 | 12,042 | -0.69(-3.33%) |
Sep 22, 2015 | 20.72 | 20.80 | 20.48 | 20.74 | 67,385 | -0.01(-0.05%) |
Sep 21, 2015 | 20.76 | 20.81 | 20.66 | 20.75 | 16,666 | -0.15(-0.72%) |
Sep 18, 2015 | 21.41 | 21.41 | 20.75 | 20.90 | 21,956 | -0.46(-2.15%) |
Sep 17, 2015 | 21.41 | 21.89 | 21.34 | 21.36 | 16,990 | -0.05(-0.23%) |
Sep 16, 2015 | 20.68 | 21.46 | 20.68 | 21.41 | 28,810 | +1.01(+4.95%) |
Sep 15, 2015 | 19.97 | 20.41 | 19.97 | 20.40 | 75,083 | +0.35(+1.75%) |
Sep 14, 2015 | 20.03 | 20.17 | 19.93 | 20.05 | 33,392 | +0.11(+0.53%) |
Sep 11, 2015 | 20.00 | 20.05 | 19.71 | 19.95 | 36,879 | -0.46(-2.28%) |
Sep 10, 2015 | 20.27 | 20.64 | 20.26 | 20.41 | 42,085 | +0.11(+0.52%) |
Sep 09, 2015 | 21.15 | 21.15 | 20.25 | 20.30 | 29,289 | -0.75(-3.54%) |
Sep 08, 2015 | 20.94 | 21.07 | 20.78 | 21.05 | 57,376 | +0.09(+0.43%) |
Sep 04, 2015 | 20.96 | 20.96 | 20.96 | 0 | -0.50(-2.33%) | |
Sep 03, 2015 | 21.55 | 21.87 | 21.44 | 21.46 | 38,225 | -0.82(-3.68%) |
Sep 02, 2015 | 21.71 | 22.29 | 21.60 | 22.28 | 76,680 | +0.88(+4.11%) |
Sep 01, 2015 | 22.16 | 22.16 | 21.30 | 21.40 | 81,769 | -2.09(-8.90%) |
Aug 31, 2015 | 23.00 | 23.50 | 22.65 | 23.49 | 30,723 | +0.19(+0.82%) |
Aug 28, 2015 | 22.59 | 23.30 | 22.54 | 23.30 | 34,557 | -0.10(-0.43%) |
Aug 27, 2015 | 22.55 | 23.41 | 22.55 | 23.40 | 59,252 | +0.68(+2.99%) |
Aug 26, 2015 | 22.06 | 22.75 | 22.06 | 22.72 | 89,354 | +1.18(+5.50%) |
Aug 25, 2015 | 22.10 | 22.19 | 21.38 | 21.54 | 83,620 | +0.34(+1.58%) |
Aug 24, 2015 | 21.20 | 21.73 | 21.04 | 21.20 | 71,224 | -1.58(-6.94%) |
Aug 21, 2015 | 23.25 | 23.30 | 22.78 | 22.78 | 36,041 | -0.31(-1.36%) |
Aug 20, 2015 | 23.29 | 23.29 | 23.07 | 23.09 | 39,338 | -0.84(-3.49%) |
Aug 19, 2015 | 24.01 | 24.09 | 23.85 | 23.93 | 43,932 | +0.34(+1.42%) |
Aug 18, 2015 | 23.36 | 23.80 | 23.36 | 23.59 | 44,476 | -0.55(-2.26%) |
Aug 17, 2015 | 24.00 | 24.14 | 23.88 | 24.14 | 15,292 | -0.13(-0.54%) |
Aug 14, 2015 | 24.27 | 24.35 | 24.13 | 24.27 | 31,531 | -0.69(-2.76%) |
Aug 13, 2015 | 24.94 | 24.99 | 24.85 | 24.96 | 30,349 | +0.12(+0.50%) |
Aug 12, 2015 | 24.55 | 24.94 | 24.51 | 24.84 | 18,610 | -0.45(-1.80%) |
Aug 11, 2015 | 25.32 | 25.32 | 25.10 | 25.29 | 15,375 | -0.31(-1.21%) |
Aug 10, 2015 | 25.13 | 25.60 | 25.13 | 25.60 | 20,094 | +0.53(+2.11%) |
Aug 07, 2015 | 24.90 | 25.07 | 24.90 | 25.07 | 20,756 | -0.06(-0.24%) |
Aug 06, 2015 | 25.19 | 25.23 | 25.10 | 25.13 | 37,844 | -0.57(-2.22%) |
Aug 05, 2015 | 25.52 | 25.73 | 25.52 | 25.70 | 14,707 | -0.20(-0.77%) |
Aug 04, 2015 | 25.93 | 26.09 | 25.87 | 25.90 | 17,976 | +0.50(+1.97%) |
Aug 03, 2015 | 25.57 | 25.61 | 25.31 | 25.40 | 43,765 | -0.61(-2.35%) |
Jul 31, 2015 | 26.23 | 26.24 | 25.99 | 26.01 | 146,034 | -0.09(-0.34%) |
Jul 30, 2015 | 25.98 | 26.10 | 25.95 | 26.10 | 391,071 | +0.42(+1.64%) |
Jul 29, 2015 | 25.70 | 25.76 | 25.54 | 25.68 | 19,514 | +0.25(+0.98%) |
Jul 28, 2015 | 25.12 | 25.43 | 25.12 | 25.43 | 21,677 | +0.90(+3.67%) |
Jul 27, 2015 | 24.59 | 24.68 | 24.42 | 24.53 | 17,432 | +0.19(+0.78%) |
Jul 24, 2015 | 24.52 | 24.52 | 24.30 | 24.34 | 20,975 | -0.30(-1.20%) |
Jul 23, 2015 | 24.62 | 24.85 | 24.61 | 24.64 | 25,647 | -0.47(-1.87%) |
Jul 22, 2015 | 25.28 | 25.28 | 25.07 | 25.11 | 37,752 | -0.71(-2.77%) |
Jul 21, 2015 | 25.88 | 25.54 | 25.82 | 22,900 | +0.24(+0.94%) | |
Jul 20, 2015 | 25.56 | 25.71 | 25.56 | 25.58 | 13,972 | -0.25(-0.97%) |
Jul 17, 2015 | 25.72 | 25.83 | 25.72 | 25.83 | 10,621 | +0.16(+0.62%) |
Jul 16, 2015 | 25.76 | 25.77 | 25.63 | 25.67 | 16,582 | +0.04(+0.14%) |
Jul 15, 2015 | 26.00 | 26.00 | 25.60 | 25.64 | 22,355 | +0.18(+0.69%) |
Jul 14, 2015 | 25.27 | 25.46 | 25.22 | 25.46 | 26,091 | +0.60(+2.41%) |
Jul 13, 2015 | 24.85 | 24.88 | 24.71 | 24.86 | 49,138 | -0.27(-1.07%) |
Jul 10, 2015 | 25.00 | 25.15 | 24.92 | 25.13 | 20,395 | +0.12(+0.48%) |
Jul 09, 2015 | 25.20 | 25.28 | 24.87 | 25.01 | 53,663 | +0.16(+0.64%) |
Jul 08, 2015 | 24.92 | 25.03 | 24.77 | 24.85 | 33,992 | -1.02(-3.94%) |
Jul 07, 2015 | 25.52 | 25.87 | 25.32 | 25.87 | 28,505 | +0.36(+1.40%) |
Jul 06, 2015 | 25.74 | 25.89 | 25.46 | 25.51 | 33,518 | -1.43(-5.31%) |
Jul 02, 2015 | 26.94 | 26.94 | 26.94 | 0 | +0.54(+2.03%) | |
Jul 01, 2015 | 26.57 | 26.61 | 26.36 | 26.41 | 29,638 | -0.20(-0.75%) |
Jun 30, 2015 | 26.46 | 26.61 | 26.46 | 26.61 | 19,633 | +0.48(+1.86%) |
Jun 29, 2015 | 26.17 | 26.24 | 26.10 | 26.12 | 19,408 | -0.66(-2.46%) |
Jun 26, 2015 | 26.76 | 26.78 | 26.67 | 26.78 | 20,945 | -0.88(-3.18%) |
Jun 25, 2015 | 27.56 | 27.73 | 27.56 | 27.66 | 8,572 | -0.05(-0.18%) |
Jun 24, 2015 | 27.89 | 27.94 | 27.66 | 27.71 | 19,921 | -0.23(-0.82%) |
Jun 23, 2015 | 27.75 | 27.98 | 27.75 | 27.94 | 13,334 | +0.09(+0.32%) |
Jun 22, 2015 | 27.90 | 27.97 | 27.77 | 27.85 | 9,400 | +0.22(+0.80%) |
Jun 19, 2015 | 27.80 | 27.80 | 27.54 | 27.63 | 16,906 | -0.25(-0.90%) |
Jun 18, 2015 | 27.77 | 27.95 | 27.77 | 27.88 | 17,908 | +0.13(+0.47%) |
Jun 17, 2015 | 27.61 | 27.84 | 27.27 | 27.75 | 20,811 | +0.06(+0.22%) |
Jun 16, 2015 | 27.61 | 27.69 | 27.61 | 27.69 | 34,821 | -0.05(-0.18%) |
Jun 15, 2015 | 27.84 | 27.84 | 27.73 | 27.74 | 11,583 | -0.56(-1.98%) |
Jun 12, 2015 | 28.32 | 28.39 | 28.30 | 28.30 | 4,150 | -0.21(-0.75%) |
Jun 11, 2015 | 28.43 | 28.55 | 28.39 | 28.52 | 11,279 | +0.21(+0.72%) |
Jun 10, 2015 | 28.24 | 28.33 | 28.21 | 28.31 | 10,221 | +0.66(+2.39%) |
Jun 09, 2015 | 27.31 | 27.67 | 27.31 | 27.65 | 86,590 | +0.51(+1.88%) |
Jun 08, 2015 | 27.04 | 27.15 | 26.94 | 27.14 | 14,575 | +0.19(+0.71%) |
Jun 05, 2015 | 26.85 | 26.95 | 26.80 | 26.95 | 11,111 | -0.04(-0.15%) |
Jun 04, 2015 | 27.15 | 27.15 | 26.91 | 26.99 | 28,694 | -0.76(-2.74%) |
Jun 03, 2015 | 27.78 | 27.95 | 27.62 | 27.75 | 21,107 | -0.48(-1.70%) |
Jun 02, 2015 | 27.99 | 28.27 | 27.93 | 28.23 | 15,775 | +0.36(+1.29%) |
Jun 01, 2015 | 28.01 | 28.01 | 27.81 | 27.87 | 4,057 | -0.20(-0.71%) |
May 29, 2015 | 27.92 | 28.17 | 27.92 | 28.07 | 21,772 | +0.13(+0.47%) |
May 28, 2015 | 28.00 | 28.00 | 27.64 | 27.94 | 15,205 | -0.42(-1.50%) |
May 27, 2015 | 28.29 | 28.38 | 28.29 | 28.36 | 9,878 | +0.22(+0.78%) |
May 26, 2015 | 28.30 | 28.44 | 28.13 | 28.14 | 11,606 | +0.18(+0.65%) |
May 22, 2015 | 27.96 | 27.96 | 27.96 | 0 | +0.25(+0.91%) | |
May 21, 2015 | 27.64 | 27.71 | 27.56 | 27.71 | 32,934 | +0.53(+1.95%) |
May 20, 2015 | 27.19 | 27.24 | 27.11 | 27.18 | 9,772 | +0.17(+0.63%) |
May 19, 2015 | 27.30 | 27.30 | 27.01 | 27.01 | 33,503 | -0.73(-2.65%) |
May 18, 2015 | 27.72 | 27.75 | 27.61 | 27.75 | 12,997 | -0.52(-1.84%) |
May 15, 2015 | 28.15 | 28.30 | 28.09 | 28.27 | 13,898 | -0.20(-0.72%) |
May 14, 2015 | 28.48 | 28.66 | 28.41 | 28.47 | 17,525 | +0.38(+1.35%) |
May 13, 2015 | 28.23 | 28.23 | 27.99 | 28.09 | 8,562 | +0.35(+1.26%) |
May 12, 2015 | 27.38 | 27.74 | 27.38 | 27.74 | 5,507 | +0.58(+2.14%) |
May 11, 2015 | 27.28 | 27.34 | 27.15 | 27.16 | 12,298 | +0.07(+0.26%) |
May 08, 2015 | 27.12 | 27.14 | 26.84 | 27.09 | 17,514 | -0.52(-1.88%) |
May 07, 2015 | 27.84 | 27.84 | 27.52 | 27.61 | 24,576 | -0.65(-2.30%) |
May 06, 2015 | 28.43 | 28.56 | 28.19 | 28.26 | 10,211 | -0.06(-0.21%) |
May 05, 2015 | 28.24 | 28.34 | 28.05 | 28.32 | 30,221 | +0.37(+1.32%) |
May 04, 2015 | 27.93 | 27.95 | 27.82 | 27.95 | 14,994 | +0.21(+0.76%) |
May 01, 2015 | 27.81 | 27.81 | 27.64 | 27.74 | 13,169 | -0.07(-0.25%) |
Apr 30, 2015 | 27.88 | 27.88 | 27.70 | 27.81 | 23,406 | -0.59(-2.08%) |
Apr 29, 2015 | 28.25 | 28.47 | 28.24 | 28.40 | 13,424 | -0.23(-0.79%) |
Apr 28, 2015 | 28.30 | 28.63 | 28.30 | 28.63 | 4,830 | +0.38(+1.33%) |
Apr 27, 2015 | 28.05 | 28.25 | 28.05 | 28.25 | 32,095 | +0.42(+1.51%) |
Apr 24, 2015 | 27.59 | 27.89 | 27.59 | 27.83 | 23,300 | +0.35(+1.27%) |
Apr 23, 2015 | 27.04 | 27.49 | 27.04 | 27.48 | 47,054 | +0.57(+2.13%) |
Apr 22, 2015 | 26.84 | 27.00 | 26.79 | 26.91 | 8,032 | +0.22(+0.81%) |
Apr 21, 2015 | 26.93 | 26.96 | 26.69 | 26.69 | 16,115 | -0.60(-2.20%) |
Apr 20, 2015 | 27.17 | 27.37 | 27.17 | 27.29 | 15,258 | -0.02(-0.07%) |
Apr 17, 2015 | 27.52 | 27.52 | 27.25 | 27.31 | 5,611 | -0.49(-1.76%) |
Apr 16, 2015 | 27.52 | 27.96 | 27.52 | 27.80 | 87,972 | +0.12(+0.43%) |
Apr 15, 2015 | 27.28 | 27.69 | 27.12 | 27.68 | 21,998 | +0.58(+2.14%) |
Apr 14, 2015 | 26.86 | 27.12 | 26.85 | 27.10 | 30,861 | +0.44(+1.65%) |
Apr 13, 2015 | 26.64 | 26.66 | 26.51 | 26.66 | 7,429 | -0.25(-0.93%) |
Apr 10, 2015 | 26.73 | 27.01 | 26.73 | 26.91 | 7,274 | +0.44(+1.65%) |
Apr 09, 2015 | 26.41 | 26.52 | 26.34 | 26.47 | 13,654 | -0.18(-0.66%) |
Apr 08, 2015 | 27.04 | 27.12 | 26.64 | 26.65 | 49,860 | +0.14(+0.53%) |
Apr 07, 2015 | 26.45 | 26.55 | 26.43 | 26.51 | 37,795 | +0.01(+0.04%) |
Apr 06, 2015 | 26.14 | 26.52 | 26.00 | 26.50 | 66,693 | +0.72(+2.79%) |
Apr 02, 2015 | 25.78 | 25.78 | 25.78 | 0 | -0.23(-0.88%) | |
Apr 01, 2015 | 26.04 | 26.12 | 25.80 | 26.01 | 54,996 | -0.17(-0.66%) |
Mar 31, 2015 | 26.05 | 26.33 | 26.05 | 26.18 | 40,982 | -0.02(-0.08%) |
Mar 30, 2015 | 26.29 | 26.29 | 26.06 | 26.20 | 21,069 | -0.76(-2.82%) |
Mar 27, 2015 | 27.29 | 27.29 | 26.96 | 26.96 | 18,790 | -0.73(-2.64%) |
Mar 26, 2015 | 27.60 | 27.69 | 27.42 | 27.69 | 15,338 | +0.15(+0.54%) |
Mar 25, 2015 | 27.77 | 27.77 | 27.47 | 27.54 | 10,483 | -0.27(-0.97%) |
Mar 24, 2015 | 28.01 | 28.01 | 27.77 | 27.81 | 20,729 | -0.31(-1.10%) |
Mar 23, 2015 | 27.89 | 28.14 | 27.89 | 28.12 | 13,613 | +0.16(+0.57%) |
Mar 20, 2015 | 27.78 | 28.06 | 27.70 | 27.96 | 12,399 | +1.18(+4.41%) |
Mar 19, 2015 | 26.85 | 26.85 | 26.76 | 26.78 | 32,500 | -0.66(-2.42%) |
Mar 18, 2015 | 26.58 | 27.54 | 26.53 | 27.45 | 45,611 | +1.12(+4.23%) |
Mar 17, 2015 | 26.34 | 26.42 | 26.27 | 26.33 | 22,970 | +0.31(+1.19%) |
Mar 16, 2015 | 26.06 | 26.06 | 25.89 | 26.02 | 11,077 | -0.28(-1.06%) |
Mar 13, 2015 | 26.44 | 26.44 | 26.18 | 26.30 | 13,954 | -0.57(-2.12%) |
Mar 12, 2015 | 26.96 | 26.96 | 26.71 | 26.87 | 25,522 | +0.77(+2.95%) |
Mar 11, 2015 | 26.19 | 26.33 | 25.97 | 26.10 | 20,319 | -0.24(-0.93%) |
Mar 10, 2015 | 26.63 | 26.63 | 26.34 | 26.34 | 12,824 | -0.62(-2.28%) |
Mar 09, 2015 | 26.86 | 27.02 | 26.86 | 26.96 | 49,820 | +0.10(+0.37%) |
Mar 06, 2015 | 27.12 | 27.14 | 26.79 | 26.86 | 13,549 | -0.50(-1.85%) |
Mar 05, 2015 | 27.36 | 27.43 | 27.32 | 27.36 | 28,679 | -0.10(-0.35%) |
Mar 04, 2015 | 27.49 | 27.26 | 27.46 | 33,158 | -0.04(-0.15%) | |
Mar 03, 2015 | 27.39 | 27.50 | 27.39 | 27.50 | 11,167 | +0.24(+0.88%) |
Mar 02, 2015 | 27.53 | 27.53 | 27.26 | 27.26 | 53,668 | -0.26(-0.96%) |
Feb 27, 2015 | 27.49 | 27.57 | 27.31 | 27.52 | 16,380 | +0.65(+2.43%) |
Feb 26, 2015 | 27.43 | 27.43 | 26.86 | 26.87 | 27,578 | -1.96(-6.80%) |
Feb 25, 2015 | 28.44 | 28.92 | 28.44 | 28.83 | 44,716 | +0.39(+1.37%) |
Feb 24, 2015 | 28.50 | 28.57 | 28.30 | 28.44 | 16,101 | +0.46(+1.64%) |
Feb 23, 2015 | 28.10 | 28.11 | 27.89 | 27.98 | 36,388 | +0.12(+0.43%) |
Feb 20, 2015 | 27.76 | 27.92 | 27.71 | 27.86 | 20,681 | -0.07(-0.23%) |
Feb 19, 2015 | 27.99 | 28.05 | 27.62 | 27.93 | 42,607 | -0.27(-0.94%) |
Feb 18, 2015 | 28.14 | 28.27 | 28.10 | 28.19 | 51,372 | +0.93(+3.41%) |
Feb 17, 2015 | 27.25 | 27.40 | 27.11 | 27.26 | 16,372 | -0.24(-0.89%) |
Feb 13, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.90(+3.40%) | |
Feb 12, 2015 | 26.21 | 26.63 | 26.18 | 26.60 | 58,301 | +0.39(+1.47%) |
Feb 11, 2015 | 26.43 | 26.48 | 26.05 | 26.21 | 21,130 | -1.07(-3.94%) |
Feb 10, 2015 | 27.45 | 27.51 | 27.27 | 27.29 | 152,951 | -0.56(-2.01%) |
Feb 09, 2015 | 27.95 | 27.99 | 27.84 | 27.85 | 18,111 | +0.19(+0.69%) |
Feb 06, 2015 | 27.69 | 27.92 | 27.61 | 27.66 | 26,263 | -0.38(-1.36%) |
Feb 05, 2015 | 27.64 | 28.06 | 27.63 | 28.04 | 80,315 | +0.69(+2.52%) |
Feb 04, 2015 | 27.62 | 27.67 | 27.21 | 27.35 | 44,034 | -1.05(-3.70%) |
Feb 03, 2015 | 28.00 | 28.50 | 27.73 | 28.40 | 41,546 | +0.85(+3.09%) |