Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.00 | 13.56 | 12.22 | 13.51 | 2,478,673 | +0.12(+0.90%) |
Oct 29, 2015 | 13.72 | 14.40 | 13.24 | 13.39 | 2,091,657 | -1.13(-7.78%) |
Oct 28, 2015 | 13.85 | 14.82 | 13.43 | 14.52 | 1,720,694 | +0.87(+6.37%) |
Oct 27, 2015 | 13.96 | 14.08 | 13.11 | 13.65 | 1,379,287 | -0.55(-3.87%) |
Oct 26, 2015 | 15.27 | 15.34 | 13.98 | 14.20 | 1,273,407 | -1.17(-7.61%) |
Oct 23, 2015 | 15.68 | 15.98 | 15.27 | 15.37 | 754,352 | -0.43(-2.72%) |
Oct 22, 2015 | 15.68 | 16.24 | 15.61 | 15.80 | 659,364 | +0.26(+1.67%) |
Oct 21, 2015 | 16.32 | 16.50 | 15.48 | 15.54 | 894,627 | -0.97(-5.88%) |
Oct 20, 2015 | 15.56 | 16.67 | 15.37 | 16.51 | 1,050,576 | +0.87(+5.56%) |
Oct 19, 2015 | 16.10 | 16.25 | 15.51 | 15.64 | 861,172 | -0.70(-4.28%) |
Oct 16, 2015 | 16.71 | 16.71 | 15.71 | 16.34 | 558,592 | -0.26(-1.57%) |
Oct 15, 2015 | 16.06 | 16.71 | 15.88 | 16.60 | 553,489 | +0.41(+2.53%) |
Oct 14, 2015 | 15.74 | 16.26 | 15.51 | 16.19 | 489,670 | +0.38(+2.40%) |
Oct 13, 2015 | 15.75 | 16.43 | 15.61 | 15.81 | 561,656 | -0.14(-0.88%) |
Oct 12, 2015 | 16.95 | 16.96 | 15.52 | 15.95 | 680,022 | -0.82(-4.89%) |
Oct 09, 2015 | 17.44 | 17.69 | 16.65 | 16.77 | 631,992 | -0.33(-1.93%) |
Oct 08, 2015 | 16.63 | 17.53 | 16.02 | 17.10 | 1,020,620 | +0.48(+2.89%) |
Oct 07, 2015 | 16.92 | 17.80 | 16.15 | 16.62 | 1,062,848 | -0.01(-0.06%) |
Oct 06, 2015 | 15.74 | 16.74 | 15.72 | 16.63 | 1,102,645 | +0.89(+5.65%) |
Oct 05, 2015 | 15.09 | 16.24 | 15.09 | 15.74 | 1,007,697 | +0.89(+5.99%) |
Oct 02, 2015 | 13.22 | 14.87 | 13.20 | 14.85 | 616,692 | +1.51(+11.32%) |
Oct 01, 2015 | 13.71 | 14.37 | 13.22 | 13.34 | 1,267,688 | -0.19(-1.40%) |
Sep 30, 2015 | 13.99 | 14.18 | 13.33 | 13.53 | 997,183 | -0.40(-2.87%) |
Sep 29, 2015 | 13.90 | 14.21 | 13.53 | 13.93 | 872,819 | +0.18(+1.31%) |
Sep 28, 2015 | 13.96 | 14.05 | 13.53 | 13.75 | 957,392 | -0.29(-2.07%) |
Sep 25, 2015 | 14.46 | 14.46 | 13.90 | 14.04 | 1,229,861 | -0.22(-1.54%) |
Sep 24, 2015 | 14.29 | 14.58 | 13.99 | 14.26 | 1,325,562 | -0.04(-0.28%) |
Sep 23, 2015 | 15.12 | 15.16 | 14.21 | 14.30 | 1,036,594 | -0.71(-4.73%) |
Sep 22, 2015 | 15.22 | 15.63 | 14.61 | 15.01 | 1,577,153 | -0.48(-3.10%) |
Sep 21, 2015 | 16.38 | 16.62 | 15.44 | 15.49 | 844,008 | -0.71(-4.38%) |
Sep 18, 2015 | 16.89 | 17.12 | 16.16 | 16.20 | 1,046,134 | -1.04(-6.03%) |
Sep 17, 2015 | 17.05 | 17.81 | 16.35 | 17.24 | 1,205,178 | +0.17(+1.00%) |
Sep 16, 2015 | 17.07 | 17.59 | 16.81 | 17.07 | 2,004,082 | +0.17(+1.01%) |
Sep 15, 2015 | 16.36 | 16.98 | 16.07 | 16.90 | 1,138,942 | +0.64(+3.94%) |
Sep 14, 2015 | 16.38 | 16.52 | 16.11 | 16.26 | 478,580 | -0.21(-1.28%) |
Sep 11, 2015 | 16.80 | 17.04 | 16.19 | 16.47 | 854,042 | -0.59(-3.46%) |
Sep 10, 2015 | 17.19 | 17.43 | 16.79 | 17.06 | 1,254,436 | -0.09(-0.52%) |
Sep 09, 2015 | 17.93 | 18.35 | 16.81 | 17.15 | 791,221 | -0.65(-3.65%) |
Sep 08, 2015 | 18.02 | 18.08 | 17.24 | 17.80 | 1,141,191 | -0.05(-0.28%) |
Sep 04, 2015 | 17.63 | 17.85 | 17.85 | 17.85 | 860,400 | -0.15(-0.83%) |
Sep 03, 2015 | 18.23 | 18.69 | 17.74 | 18.00 | 636,785 | -0.09(-0.50%) |
Sep 02, 2015 | 18.75 | 18.79 | 17.67 | 18.09 | 684,150 | -0.33(-1.79%) |
Sep 01, 2015 | 19.01 | 19.26 | 18.27 | 18.42 | 1,156,956 | -1.33(-6.73%) |
Aug 31, 2015 | 18.57 | 20.35 | 18.00 | 19.75 | 1,251,370 | +0.81(+4.28%) |
Aug 28, 2015 | 18.01 | 19.93 | 18.01 | 18.94 | 1,059,889 | +0.65(+3.55%) |
Aug 27, 2015 | 17.32 | 18.36 | 17.25 | 18.29 | 858,666 | +1.37(+8.10%) |
Aug 26, 2015 | 16.79 | 17.19 | 16.48 | 16.92 | 747,126 | +0.63(+3.87%) |
Aug 25, 2015 | 17.14 | 17.35 | 16.22 | 16.29 | 654,427 | +0.00(+0.00%) |
Aug 24, 2015 | 15.99 | 17.47 | 15.60 | 16.29 | 1,228,000 | -0.67(-3.95%) |
Aug 21, 2015 | 16.56 | 17.31 | 16.56 | 16.96 | 635,724 | -0.13(-0.76%) |
Aug 20, 2015 | 18.03 | 18.30 | 17.03 | 17.09 | 793,111 | -0.94(-5.21%) |
Aug 19, 2015 | 18.86 | 19.22 | 17.78 | 18.03 | 644,157 | -1.02(-5.35%) |
Aug 18, 2015 | 19.24 | 19.41 | 18.77 | 19.05 | 448,446 | -0.20(-1.04%) |
Aug 17, 2015 | 18.86 | 19.57 | 18.74 | 19.25 | 607,616 | +0.37(+1.96%) |
Aug 14, 2015 | 19.19 | 19.72 | 18.61 | 18.88 | 679,087 | -0.32(-1.67%) |
Aug 13, 2015 | 19.76 | 19.79 | 18.89 | 19.20 | 520,835 | -0.90(-4.48%) |
Aug 12, 2015 | 20.01 | 20.49 | 19.42 | 20.10 | 798,494 | +0.10(+0.50%) |
Aug 11, 2015 | 20.20 | 20.74 | 19.48 | 20.00 | 713,057 | -0.78(-3.75%) |
Aug 10, 2015 | 19.78 | 20.98 | 19.46 | 20.78 | 947,563 | +1.06(+5.38%) |
Aug 07, 2015 | 20.19 | 20.92 | 19.50 | 19.72 | 1,094,408 | -0.77(-3.76%) |
Aug 06, 2015 | 18.77 | 20.61 | 18.20 | 20.49 | 1,633,610 | +1.59(+8.41%) |
Aug 05, 2015 | 18.71 | 19.98 | 18.29 | 18.90 | 1,329,707 | +0.45(+2.44%) |
Aug 04, 2015 | 18.43 | 18.66 | 18.00 | 18.45 | 1,057,721 | +0.32(+1.77%) |
Aug 03, 2015 | 18.08 | 18.82 | 17.74 | 18.13 | 1,550,396 | -0.07(-0.38%) |
Jul 31, 2015 | 18.71 | 18.90 | 18.15 | 18.20 | 1,347,924 | -0.39(-2.10%) |
Jul 30, 2015 | 19.04 | 20.44 | 17.79 | 18.59 | 4,551,585 | +0.95(+5.39%) |
Jul 29, 2015 | 17.15 | 17.91 | 16.91 | 17.64 | 1,069,690 | +0.38(+2.20%) |
Jul 28, 2015 | 16.54 | 17.48 | 16.12 | 17.26 | 584,661 | +0.87(+5.31%) |
Jul 27, 2015 | 16.45 | 16.89 | 16.18 | 16.39 | 658,844 | -0.36(-2.15%) |
Jul 24, 2015 | 17.44 | 17.69 | 16.46 | 16.75 | 970,112 | -0.80(-4.56%) |
Jul 23, 2015 | 16.74 | 17.74 | 16.72 | 17.55 | 1,160,362 | +0.85(+5.09%) |
Jul 22, 2015 | 16.92 | 17.03 | 16.22 | 16.70 | 1,463,214 | -0.37(-2.17%) |
Jul 21, 2015 | 17.06 | 17.93 | 17.06 | 17.07 | 1,079,151 | -0.04(-0.23%) |
Jul 20, 2015 | 17.34 | 17.45 | 16.56 | 17.11 | 911,677 | -0.23(-1.33%) |
Jul 17, 2015 | 18.84 | 18.97 | 17.25 | 17.34 | 1,800,021 | -1.57(-8.30%) |
Jul 16, 2015 | 19.51 | 19.78 | 18.83 | 18.91 | 869,068 | -0.42(-2.17%) |
Jul 15, 2015 | 20.16 | 20.17 | 19.26 | 19.33 | 676,025 | -0.87(-4.31%) |
Jul 14, 2015 | 19.57 | 20.40 | 19.57 | 20.20 | 664,778 | +0.57(+2.90%) |
Jul 13, 2015 | 19.21 | 20.14 | 19.03 | 19.63 | 796,185 | +0.39(+2.03%) |
Jul 10, 2015 | 19.42 | 19.71 | 18.97 | 19.24 | 418,461 | +0.00(+0.00%) |
Jul 09, 2015 | 19.52 | 19.58 | 19.15 | 19.24 | 503,189 | +0.21(+1.10%) |
Jul 08, 2015 | 19.45 | 19.89 | 18.62 | 19.03 | 1,176,975 | -0.65(-3.30%) |
Jul 07, 2015 | 19.08 | 19.92 | 18.13 | 19.68 | 1,240,570 | +0.60(+3.14%) |
Jul 06, 2015 | 19.14 | 19.66 | 18.91 | 19.08 | 985,813 | -0.55(-2.80%) |
Jul 02, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 483,800 | +0.11(+0.56%) |
Jul 01, 2015 | 20.53 | 20.67 | 19.44 | 19.52 | 1,462,944 | -1.01(-4.92%) |
Jun 30, 2015 | 21.00 | 21.05 | 20.10 | 20.53 | 729,648 | -0.35(-1.68%) |
Jun 29, 2015 | 20.75 | 21.37 | 20.65 | 20.88 | 540,386 | -0.33(-1.56%) |
Jun 26, 2015 | 20.55 | 21.25 | 20.19 | 21.21 | 1,180,434 | +0.59(+2.86%) |
Jun 25, 2015 | 21.12 | 21.17 | 20.43 | 20.62 | 837,558 | -0.52(-2.46%) |
Jun 24, 2015 | 21.48 | 21.72 | 20.96 | 21.14 | 641,521 | -0.45(-2.08%) |
Jun 23, 2015 | 20.81 | 21.79 | 20.81 | 21.59 | 724,957 | +0.78(+3.75%) |
Jun 22, 2015 | 20.83 | 21.05 | 20.56 | 20.81 | 541,715 | +0.02(+0.10%) |
Jun 19, 2015 | 20.85 | 20.88 | 20.58 | 20.79 | 906,353 | -0.08(-0.38%) |
Jun 18, 2015 | 21.49 | 21.63 | 20.51 | 20.87 | 1,086,695 | -0.52(-2.43%) |
Jun 17, 2015 | 21.75 | 22.22 | 21.32 | 21.39 | 663,451 | -0.18(-0.83%) |
Jun 16, 2015 | 21.49 | 21.63 | 21.11 | 21.57 | 561,582 | +0.03(+0.14%) |
Jun 15, 2015 | 21.46 | 21.69 | 20.93 | 21.54 | 616,074 | -0.18(-0.83%) |
Jun 12, 2015 | 21.56 | 22.05 | 21.31 | 21.72 | 974,836 | +0.06(+0.28%) |
Jun 11, 2015 | 21.81 | 21.81 | 21.38 | 21.66 | 831,599 | +0.23(+1.07%) |
Jun 10, 2015 | 21.30 | 21.70 | 21.10 | 21.43 | 590,976 | +0.44(+2.10%) |
Jun 09, 2015 | 21.48 | 21.88 | 20.94 | 20.99 | 690,694 | -0.25(-1.18%) |
Jun 08, 2015 | 21.48 | 21.78 | 21.04 | 21.24 | 544,109 | -0.34(-1.58%) |
Jun 05, 2015 | 21.29 | 22.11 | 21.23 | 21.58 | 575,954 | +0.13(+0.61%) |
Jun 04, 2015 | 21.85 | 21.96 | 21.37 | 21.45 | 868,454 | -0.59(-2.68%) |
Jun 03, 2015 | 22.08 | 22.27 | 21.74 | 22.04 | 876,127 | -0.18(-0.81%) |
Jun 02, 2015 | 22.09 | 22.68 | 22.05 | 22.22 | 856,764 | +0.29(+1.32%) |
Jun 01, 2015 | 22.38 | 22.46 | 21.76 | 21.93 | 777,975 | -0.32(-1.44%) |
May 29, 2015 | 22.50 | 23.15 | 22.22 | 22.25 | 668,694 | -0.24(-1.07%) |
May 28, 2015 | 22.01 | 22.50 | 21.76 | 22.49 | 1,119,120 | +0.28(+1.26%) |
May 27, 2015 | 22.05 | 22.68 | 21.97 | 22.21 | 710,154 | +0.06(+0.27%) |
May 26, 2015 | 22.61 | 22.81 | 22.05 | 22.15 | 618,365 | -0.78(-3.40%) |
May 22, 2015 | 22.80 | 22.93 | 22.93 | 22.93 | 586,700 | -0.20(-0.86%) |
May 21, 2015 | 23.16 | 23.75 | 22.73 | 23.13 | 883,651 | +0.13(+0.57%) |
May 20, 2015 | 22.50 | 23.07 | 22.37 | 23.00 | 819,647 | +0.63(+2.82%) |
May 19, 2015 | 22.36 | 22.55 | 21.87 | 22.37 | 882,631 | -0.31(-1.37%) |
May 18, 2015 | 22.65 | 22.81 | 22.14 | 22.68 | 669,005 | -0.02(-0.09%) |
May 15, 2015 | 22.62 | 23.14 | 21.82 | 22.70 | 865,866 | -0.20(-0.87%) |
May 14, 2015 | 24.04 | 24.24 | 22.75 | 22.90 | 708,959 | -1.14(-4.74%) |
May 13, 2015 | 24.44 | 24.72 | 23.67 | 24.04 | 712,947 | -0.40(-1.64%) |
May 12, 2015 | 23.76 | 24.71 | 23.45 | 24.44 | 963,539 | +0.76(+3.21%) |
May 11, 2015 | 23.33 | 23.86 | 22.75 | 23.68 | 808,644 | +0.32(+1.37%) |
May 08, 2015 | 22.99 | 23.41 | 22.04 | 23.36 | 708,186 | +0.81(+3.59%) |
May 07, 2015 | 23.63 | 23.67 | 22.11 | 22.55 | 754,578 | -1.32(-5.53%) |
May 06, 2015 | 24.74 | 25.01 | 23.52 | 23.87 | 1,241,608 | -0.42(-1.73%) |
May 05, 2015 | 22.80 | 24.84 | 22.52 | 24.29 | 2,085,240 | +1.88(+8.39%) |
May 04, 2015 | 23.00 | 23.30 | 22.35 | 22.41 | 705,655 | -0.50(-2.18%) |
May 01, 2015 | 22.78 | 23.12 | 22.08 | 22.91 | 1,129,485 | +0.06(+0.26%) |
Apr 30, 2015 | 22.00 | 23.45 | 20.96 | 22.85 | 5,360,963 | +2.44(+11.95%) |
Apr 29, 2015 | 20.14 | 20.58 | 19.90 | 20.41 | 2,058,364 | +0.11(+0.54%) |
Apr 28, 2015 | 20.69 | 20.79 | 19.61 | 20.30 | 1,487,778 | -0.50(-2.40%) |
Apr 27, 2015 | 20.72 | 20.88 | 20.35 | 20.80 | 1,203,004 | +0.24(+1.17%) |
Apr 24, 2015 | 20.91 | 20.97 | 20.35 | 20.56 | 1,344,537 | -0.22(-1.06%) |
Apr 23, 2015 | 20.22 | 21.08 | 20.01 | 20.78 | 1,535,260 | +0.67(+3.33%) |
Apr 22, 2015 | 21.09 | 21.30 | 20.02 | 20.11 | 1,563,715 | -0.89(-4.24%) |
Apr 21, 2015 | 22.39 | 22.48 | 20.75 | 21.00 | 1,604,890 | -1.61(-7.12%) |
Apr 20, 2015 | 22.37 | 23.03 | 22.37 | 22.61 | 788,300 | +0.09(+0.40%) |
Apr 17, 2015 | 23.47 | 23.58 | 21.89 | 22.52 | 1,531,195 | -1.13(-4.78%) |
Apr 16, 2015 | 24.40 | 24.85 | 23.54 | 23.65 | 1,263,867 | -1.08(-4.37%) |
Apr 15, 2015 | 23.09 | 25.22 | 22.77 | 24.73 | 2,001,252 | +1.90(+8.32%) |
Apr 14, 2015 | 21.76 | 22.95 | 21.73 | 22.83 | 1,034,792 | +1.27(+5.89%) |
Apr 13, 2015 | 22.12 | 22.12 | 21.45 | 21.56 | 831,335 | -0.27(-1.24%) |
Apr 10, 2015 | 22.63 | 22.66 | 21.67 | 21.83 | 921,190 | -0.52(-2.33%) |
Apr 09, 2015 | 21.90 | 22.72 | 21.86 | 22.35 | 929,511 | +0.45(+2.05%) |
Apr 08, 2015 | 21.78 | 22.14 | 21.49 | 21.90 | 1,165,352 | +0.23(+1.06%) |
Apr 07, 2015 | 20.77 | 21.95 | 20.35 | 21.67 | 1,773,782 | +0.79(+3.78%) |
Apr 06, 2015 | 19.59 | 20.98 | 19.45 | 20.88 | 1,218,386 | +1.53(+7.91%) |
Apr 02, 2015 | 18.80 | 19.35 | 19.35 | 19.35 | 1,500,200 | +0.36(+1.90%) |
Apr 01, 2015 | 18.97 | 19.69 | 18.83 | 18.99 | 893,661 | +0.18(+0.96%) |
Mar 31, 2015 | 19.65 | 19.71 | 18.48 | 18.81 | 1,697,857 | -1.01(-5.10%) |
Mar 30, 2015 | 19.86 | 20.37 | 19.42 | 19.82 | 873,232 | -0.07(-0.35%) |
Mar 27, 2015 | 19.89 | 20.49 | 19.60 | 19.89 | 890,973 | +0.13(+0.66%) |
Mar 26, 2015 | 20.10 | 20.50 | 19.47 | 19.76 | 818,047 | +0.06(+0.30%) |
Mar 25, 2015 | 18.82 | 20.00 | 18.65 | 19.70 | 910,328 | +0.78(+4.12%) |
Mar 24, 2015 | 18.54 | 19.22 | 17.91 | 18.92 | 1,495,508 | +0.31(+1.67%) |
Mar 23, 2015 | 19.63 | 20.15 | 18.57 | 18.61 | 810,732 | -1.05(-5.34%) |
Mar 20, 2015 | 19.49 | 19.88 | 19.11 | 19.66 | 1,030,499 | +0.39(+2.02%) |
Mar 19, 2015 | 20.00 | 20.00 | 18.74 | 19.27 | 714,156 | -1.03(-5.07%) |
Mar 18, 2015 | 19.00 | 20.44 | 18.86 | 20.30 | 504,025 | +0.93(+4.80%) |
Mar 17, 2015 | 18.74 | 20.05 | 18.74 | 19.37 | 1,015,528 | +0.37(+1.95%) |
Mar 16, 2015 | 19.39 | 19.50 | 18.32 | 19.00 | 834,356 | -0.43(-2.21%) |
Mar 13, 2015 | 19.69 | 19.90 | 18.82 | 19.43 | 612,389 | -0.52(-2.61%) |
Mar 12, 2015 | 19.65 | 20.11 | 19.42 | 19.95 | 733,330 | +0.51(+2.62%) |
Mar 11, 2015 | 18.76 | 19.60 | 18.55 | 19.44 | 794,262 | +0.58(+3.08%) |
Mar 10, 2015 | 18.82 | 19.33 | 18.51 | 18.86 | 1,127,206 | -0.34(-1.77%) |
Mar 09, 2015 | 19.78 | 19.97 | 19.11 | 19.20 | 522,071 | -0.59(-2.98%) |
Mar 06, 2015 | 20.02 | 20.60 | 19.67 | 19.79 | 444,706 | -0.58(-2.85%) |
Mar 05, 2015 | 20.55 | 20.62 | 20.01 | 20.37 | 358,142 | -0.36(-1.74%) |
Mar 04, 2015 | 20.98 | 20.93 | 20.01 | 20.73 | 505,522 | -0.20(-0.96%) |
Mar 03, 2015 | 20.37 | 20.95 | 20.37 | 20.93 | 732,551 | +0.29(+1.41%) |
Mar 02, 2015 | 20.91 | 20.91 | 19.55 | 20.64 | 1,057,495 | -0.22(-1.05%) |
Feb 27, 2015 | 20.02 | 21.27 | 20.02 | 20.86 | 1,249,606 | +0.79(+3.94%) |
Feb 26, 2015 | 19.42 | 20.84 | 19.35 | 20.07 | 1,248,209 | +0.49(+2.50%) |
Feb 25, 2015 | 19.62 | 19.72 | 18.92 | 19.58 | 649,456 | +0.11(+0.56%) |
Feb 24, 2015 | 19.52 | 19.83 | 18.98 | 19.47 | 841,666 | +0.17(+0.88%) |
Feb 23, 2015 | 19.79 | 19.97 | 18.55 | 19.30 | 1,318,692 | -0.67(-3.36%) |
Feb 20, 2015 | 20.99 | 21.13 | 19.94 | 19.97 | 931,205 | -1.10(-5.22%) |
Feb 19, 2015 | 20.81 | 21.88 | 20.66 | 21.07 | 683,161 | -0.42(-1.95%) |
Feb 18, 2015 | 20.67 | 21.63 | 20.43 | 21.49 | 985,353 | +0.44(+2.09%) |
Feb 17, 2015 | 21.11 | 21.14 | 19.42 | 21.05 | 1,130,375 | +0.60(+2.93%) |
Feb 13, 2015 | 19.30 | 20.45 | 20.45 | 20.45 | 1,767,300 | +1.52(+8.03%) |
Feb 12, 2015 | 20.00 | 21.68 | 18.51 | 18.93 | 2,380,128 | -1.50(-7.34%) |
Feb 11, 2015 | 21.52 | 21.59 | 20.30 | 20.43 | 1,141,017 | -1.41(-6.46%) |
Feb 10, 2015 | 23.64 | 24.08 | 21.32 | 21.84 | 845,386 | -1.87(-7.89%) |
Feb 09, 2015 | 23.15 | 23.82 | 23.00 | 23.71 | 641,240 | +0.74(+3.22%) |
Feb 06, 2015 | 23.02 | 23.37 | 22.29 | 22.97 | 692,091 | +0.03(+0.13%) |
Feb 05, 2015 | 23.38 | 23.73 | 22.68 | 22.94 | 853,863 | -0.08(-0.35%) |
Feb 04, 2015 | 23.78 | 23.98 | 22.29 | 23.02 | 562,056 | -1.26(-5.19%) |
Feb 03, 2015 | 23.13 | 24.56 | 23.10 | 24.28 | 1,042,828 | +0.65(+2.75%) |
Feb 02, 2015 | 22.61 | 23.96 | 22.23 | 23.63 | 1,121,772 | +1.43(+6.44%) |
Jan 30, 2015 | 21.28 | 22.47 | 21.06 | 22.20 | 775,795 | +0.73(+3.40%) |
Jan 29, 2015 | 21.32 | 21.52 | 20.18 | 21.47 | 487,102 | +0.33(+1.56%) |
Jan 28, 2015 | 22.55 | 22.69 | 20.92 | 21.14 | 681,322 | -1.57(-6.91%) |
Jan 27, 2015 | 22.31 | 22.87 | 21.84 | 22.71 | 626,845 | +0.25(+1.11%) |
Jan 26, 2015 | 21.26 | 22.50 | 21.01 | 22.46 | 653,682 | +1.27(+5.99%) |
Jan 23, 2015 | 21.30 | 22.01 | 21.03 | 21.19 | 945,316 | -0.21(-0.98%) |
Jan 22, 2015 | 22.65 | 22.65 | 21.06 | 21.40 | 979,930 | -0.91(-4.08%) |
Jan 21, 2015 | 21.31 | 22.50 | 21.11 | 22.31 | 814,033 | +1.14(+5.38%) |
Jan 20, 2015 | 21.69 | 21.75 | 20.94 | 21.17 | 737,670 | -0.67(-3.07%) |
Jan 16, 2015 | 20.48 | 21.90 | 20.48 | 21.84 | 953,506 | +1.19(+5.76%) |
Jan 15, 2015 | 22.01 | 22.19 | 20.61 | 20.65 | 885,244 | -1.10(-5.06%) |
Jan 14, 2015 | 19.99 | 21.80 | 19.99 | 21.75 | 711,168 | +1.35(+6.62%) |
Jan 13, 2015 | 20.18 | 20.56 | 19.78 | 20.40 | 588,222 | +0.34(+1.69%) |
Jan 12, 2015 | 20.53 | 20.66 | 19.47 | 20.06 | 682,776 | -0.70(-3.37%) |
Jan 09, 2015 | 21.23 | 21.37 | 20.38 | 20.76 | 438,297 | -0.47(-2.21%) |
Jan 08, 2015 | 21.34 | 21.79 | 20.81 | 21.23 | 642,732 | +0.27(+1.29%) |
Jan 07, 2015 | 22.00 | 22.07 | 20.77 | 20.96 | 657,369 | -0.70(-3.23%) |
Jan 06, 2015 | 22.66 | 22.66 | 21.05 | 21.66 | 958,217 | -1.05(-4.62%) |
Jan 05, 2015 | 24.37 | 24.38 | 22.20 | 22.71 | 778,194 | -2.06(-8.32%) |
Jan 02, 2015 | 24.93 | 25.40 | 24.19 | 24.77 | 823,597 | -0.20(-0.80%) |
Dec 31, 2014 | 25.16 | 24.97 | 24.97 | 24.97 | 740,400 | -0.33(-1.30%) |
Dec 30, 2014 | 25.30 | 25.64 | 24.59 | 25.30 | 457,622 | -0.15(-0.59%) |
Dec 29, 2014 | 25.15 | 25.77 | 25.15 | 25.45 | 484,061 | +0.47(+1.88%) |
Dec 26, 2014 | 24.67 | 25.61 | 24.46 | 24.98 | 601,955 | +0.52(+2.13%) |
Dec 24, 2014 | 24.47 | 24.46 | 24.46 | 24.46 | 236,900 | -0.15(-0.61%) |
Dec 23, 2014 | 24.40 | 25.07 | 24.10 | 24.61 | 677,594 | +0.23(+0.94%) |
Dec 22, 2014 | 24.81 | 24.89 | 23.71 | 24.38 | 729,738 | -0.45(-1.81%) |
Dec 19, 2014 | 22.73 | 25.02 | 22.56 | 24.83 | 1,780,755 | +2.25(+9.96%) |
Dec 18, 2014 | 22.67 | 24.29 | 22.00 | 22.58 | 1,321,850 | +0.40(+1.80%) |
Dec 17, 2014 | 20.06 | 22.30 | 19.98 | 22.18 | 1,244,412 | +2.12(+10.57%) |
Dec 16, 2014 | 19.37 | 20.92 | 19.16 | 20.06 | 938,938 | +0.53(+2.71%) |
Dec 15, 2014 | 20.02 | 20.14 | 19.50 | 19.53 | 847,862 | -0.10(-0.51%) |
Dec 12, 2014 | 19.70 | 20.49 | 19.32 | 19.63 | 1,035,178 | -0.44(-2.19%) |
Dec 11, 2014 | 20.21 | 20.73 | 19.77 | 20.07 | 1,125,702 | -0.17(-0.84%) |
Dec 10, 2014 | 21.80 | 21.80 | 19.92 | 20.24 | 1,461,794 | -1.80(-8.17%) |
Dec 09, 2014 | 21.23 | 22.13 | 21.23 | 22.04 | 1,153,035 | +0.64(+2.99%) |
Dec 08, 2014 | 23.36 | 23.36 | 20.76 | 21.40 | 2,014,551 | -2.33(-9.82%) |
Dec 05, 2014 | 25.24 | 25.45 | 23.68 | 23.73 | 1,155,912 | -1.59(-6.28%) |
Dec 04, 2014 | 26.21 | 26.36 | 25.04 | 25.32 | 1,335,304 | -1.30(-4.88%) |
Dec 03, 2014 | 26.07 | 27.78 | 25.78 | 26.62 | 715,839 | +0.65(+2.50%) |
Dec 02, 2014 | 26.31 | 27.66 | 25.82 | 25.97 | 1,072,719 | -0.23(-0.88%) |
Dec 01, 2014 | 26.08 | 26.52 | 25.14 | 26.20 | 1,070,209 | -0.34(-1.28%) |
Nov 28, 2014 | 28.84 | 28.84 | 26.53 | 26.54 | 669,057 | -3.46(-11.53%) |
Nov 26, 2014 | 31.05 | 30.00 | 30.00 | 30.00 | 523,100 | -1.23(-3.94%) |
Nov 25, 2014 | 32.39 | 32.64 | 30.86 | 31.23 | 471,599 | -1.05(-3.25%) |
Nov 24, 2014 | 32.06 | 32.82 | 31.90 | 32.28 | 556,529 | +0.16(+0.50%) |
Nov 21, 2014 | 32.09 | 32.87 | 31.72 | 32.12 | 524,339 | +0.58(+1.84%) |
Nov 20, 2014 | 30.94 | 32.09 | 30.82 | 31.54 | 477,955 | +0.62(+2.01%) |
Nov 19, 2014 | 30.47 | 31.10 | 29.66 | 30.92 | 571,508 | +0.60(+1.98%) |
Nov 18, 2014 | 30.73 | 31.45 | 30.30 | 30.32 | 363,122 | -0.34(-1.11%) |
Nov 17, 2014 | 30.87 | 31.00 | 30.36 | 30.66 | 535,409 | -0.35(-1.13%) |
Nov 14, 2014 | 30.80 | 31.42 | 30.20 | 31.01 | 785,300 | +0.38(+1.24%) |
Nov 13, 2014 | 31.54 | 31.66 | 29.82 | 30.63 | 775,523 | -1.14(-3.59%) |
Nov 12, 2014 | 31.78 | 32.43 | 31.29 | 31.77 | 609,526 | -0.32(-1.00%) |
Nov 11, 2014 | 31.92 | 32.52 | 31.43 | 32.09 | 570,993 | +0.17(+0.53%) |
Nov 10, 2014 | 33.15 | 33.54 | 31.24 | 31.92 | 1,093,494 | -1.01(-3.07%) |
Nov 07, 2014 | 30.71 | 32.99 | 30.71 | 32.93 | 1,087,495 | +2.28(+7.44%) |
Nov 06, 2014 | 31.10 | 31.16 | 29.94 | 30.65 | 868,057 | -0.74(-2.36%) |
Nov 05, 2014 | 30.15 | 31.59 | 29.84 | 31.39 | 662,339 | +1.34(+4.46%) |
Nov 04, 2014 | 30.50 | 30.50 | 29.20 | 30.05 | 1,156,133 | -0.66(-2.15%) |