Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.92 | 23.53 | 22.69 | 23.38 | 742,171 | +0.52(+2.27%) |
Oct 29, 2015 | 22.87 | 23.07 | 22.67 | 22.86 | 452,335 | -0.16(-0.70%) |
Oct 28, 2015 | 22.28 | 23.13 | 22.28 | 23.02 | 580,794 | +0.68(+3.04%) |
Oct 27, 2015 | 22.66 | 23.07 | 22.00 | 22.34 | 918,313 | -0.43(-1.89%) |
Oct 26, 2015 | 22.35 | 22.85 | 22.26 | 22.77 | 303,840 | +0.42(+1.88%) |
Oct 23, 2015 | 22.25 | 22.95 | 22.10 | 22.35 | 864,925 | +0.21(+0.95%) |
Oct 22, 2015 | 22.76 | 23.35 | 21.91 | 22.14 | 523,944 | -0.60(-2.64%) |
Oct 21, 2015 | 22.94 | 23.02 | 22.55 | 22.74 | 498,625 | -0.04(-0.18%) |
Oct 20, 2015 | 23.00 | 23.21 | 22.77 | 22.78 | 610,756 | -0.23(-1.00%) |
Oct 19, 2015 | 23.07 | 23.56 | 22.67 | 23.01 | 500,989 | -0.17(-0.73%) |
Oct 16, 2015 | 23.46 | 23.80 | 23.05 | 23.18 | 403,327 | -0.32(-1.36%) |
Oct 15, 2015 | 22.80 | 23.70 | 22.64 | 23.50 | 586,899 | +0.77(+3.39%) |
Oct 14, 2015 | 23.40 | 23.62 | 22.45 | 22.73 | 591,862 | -0.59(-2.53%) |
Oct 13, 2015 | 23.63 | 23.87 | 23.19 | 23.32 | 395,269 | -0.35(-1.48%) |
Oct 12, 2015 | 23.92 | 24.05 | 23.53 | 23.67 | 290,231 | -0.16(-0.67%) |
Oct 09, 2015 | 23.81 | 23.91 | 23.37 | 23.83 | 498,461 | +0.12(+0.51%) |
Oct 08, 2015 | 23.57 | 24.10 | 23.49 | 23.71 | 405,093 | -0.05(-0.21%) |
Oct 07, 2015 | 23.48 | 23.77 | 23.04 | 23.76 | 463,666 | +0.59(+2.55%) |
Oct 06, 2015 | 23.66 | 23.88 | 22.83 | 23.17 | 457,605 | -0.49(-2.07%) |
Oct 05, 2015 | 23.15 | 23.79 | 23.13 | 23.66 | 1,093,143 | +0.58(+2.51%) |
Oct 02, 2015 | 22.35 | 23.12 | 21.78 | 23.08 | 758,157 | +0.51(+2.26%) |
Oct 01, 2015 | 22.99 | 23.16 | 22.41 | 22.57 | 569,951 | -0.53(-2.29%) |
Sep 30, 2015 | 22.43 | 23.18 | 22.42 | 23.10 | 500,164 | +0.76(+3.40%) |
Sep 29, 2015 | 22.86 | 23.04 | 22.10 | 22.34 | 713,172 | -0.36(-1.59%) |
Sep 28, 2015 | 23.56 | 23.56 | 22.57 | 22.70 | 646,049 | -0.96(-4.06%) |
Sep 25, 2015 | 24.34 | 24.34 | 23.59 | 23.66 | 598,840 | -0.47(-1.95%) |
Sep 24, 2015 | 24.46 | 24.46 | 23.99 | 24.13 | 348,730 | -0.38(-1.55%) |
Sep 23, 2015 | 24.67 | 24.70 | 24.28 | 24.51 | 355,975 | -0.18(-0.73%) |
Sep 22, 2015 | 24.87 | 25.09 | 24.38 | 24.69 | 439,499 | -0.33(-1.32%) |
Sep 21, 2015 | 25.57 | 25.85 | 24.91 | 25.02 | 665,628 | -0.54(-2.11%) |
Sep 18, 2015 | 25.09 | 25.71 | 25.08 | 25.56 | 1,460,758 | -0.37(-1.43%) |
Sep 17, 2015 | 26.42 | 26.48 | 25.89 | 25.93 | 425,023 | -0.59(-2.22%) |
Sep 16, 2015 | 26.58 | 26.68 | 26.27 | 26.52 | 529,969 | +0.09(+0.34%) |
Sep 15, 2015 | 26.33 | 26.59 | 25.87 | 26.43 | 567,003 | +0.07(+0.27%) |
Sep 14, 2015 | 26.68 | 26.84 | 26.24 | 26.36 | 385,889 | -0.31(-1.16%) |
Sep 11, 2015 | 26.34 | 26.70 | 26.03 | 26.67 | 789,112 | +0.29(+1.10%) |
Sep 10, 2015 | 25.47 | 26.41 | 25.47 | 26.38 | 688,231 | +0.69(+2.69%) |
Sep 09, 2015 | 26.34 | 26.34 | 25.64 | 25.69 | 438,075 | -0.37(-1.42%) |
Sep 08, 2015 | 26.37 | 26.37 | 25.56 | 26.06 | 730,510 | +0.13(+0.50%) |
Sep 04, 2015 | 25.72 | 25.93 | 25.93 | 25.93 | 651,500 | -0.04(-0.15%) |
Sep 03, 2015 | 25.89 | 26.23 | 25.78 | 25.97 | 719,353 | +0.05(+0.19%) |
Sep 02, 2015 | 25.43 | 26.06 | 25.26 | 25.92 | 1,007,253 | +0.56(+2.21%) |
Sep 01, 2015 | 25.95 | 26.41 | 25.20 | 25.36 | 716,679 | -0.85(-3.24%) |
Aug 31, 2015 | 25.62 | 26.34 | 25.55 | 26.21 | 1,556,283 | +0.56(+2.18%) |
Aug 28, 2015 | 25.35 | 25.69 | 24.94 | 25.65 | 1,192,384 | +0.17(+0.67%) |
Aug 27, 2015 | 24.50 | 26.15 | 24.50 | 25.48 | 2,473,291 | +1.56(+6.52%) |
Aug 26, 2015 | 23.71 | 23.98 | 22.85 | 23.92 | 1,224,402 | +0.82(+3.55%) |
Aug 25, 2015 | 23.57 | 23.74 | 23.01 | 23.10 | 1,248,055 | +0.02(+0.09%) |
Aug 24, 2015 | 22.53 | 23.79 | 21.83 | 23.08 | 1,237,263 | -0.51(-2.16%) |
Aug 21, 2015 | 24.20 | 24.25 | 23.54 | 23.59 | 660,727 | -1.04(-4.22%) |
Aug 20, 2015 | 25.09 | 25.09 | 24.60 | 24.63 | 647,651 | -0.61(-2.42%) |
Aug 19, 2015 | 25.64 | 25.64 | 25.08 | 25.24 | 187,569 | -0.46(-1.79%) |
Aug 18, 2015 | 25.31 | 26.05 | 25.31 | 25.70 | 307,790 | +0.30(+1.18%) |
Aug 17, 2015 | 25.38 | 25.50 | 25.16 | 25.40 | 593,289 | -0.08(-0.31%) |
Aug 14, 2015 | 26.00 | 26.00 | 25.45 | 25.48 | 350,005 | -0.49(-1.89%) |
Aug 13, 2015 | 25.84 | 26.30 | 25.61 | 25.97 | 650,918 | +0.17(+0.66%) |
Aug 12, 2015 | 26.04 | 26.13 | 25.27 | 25.80 | 728,784 | -0.41(-1.56%) |
Aug 11, 2015 | 25.89 | 26.39 | 25.84 | 26.21 | 566,178 | +0.15(+0.58%) |
Aug 10, 2015 | 25.53 | 26.16 | 25.53 | 26.06 | 563,533 | +0.68(+2.68%) |
Aug 07, 2015 | 25.20 | 25.39 | 24.98 | 25.38 | 498,942 | +0.18(+0.71%) |
Aug 06, 2015 | 25.55 | 25.64 | 24.89 | 25.20 | 632,670 | -0.34(-1.33%) |
Aug 05, 2015 | 25.09 | 25.60 | 25.04 | 25.54 | 608,447 | +0.49(+1.96%) |
Aug 04, 2015 | 24.67 | 25.11 | 24.62 | 25.05 | 588,902 | +0.31(+1.25%) |
Aug 03, 2015 | 25.37 | 25.37 | 24.45 | 24.74 | 640,168 | -0.60(-2.37%) |
Jul 31, 2015 | 25.02 | 25.44 | 25.02 | 25.34 | 576,674 | +0.35(+1.40%) |
Jul 30, 2015 | 24.70 | 25.07 | 24.60 | 24.99 | 914,669 | +0.22(+0.89%) |
Jul 29, 2015 | 24.82 | 25.09 | 24.68 | 24.77 | 635,334 | +0.03(+0.12%) |
Jul 28, 2015 | 25.19 | 25.19 | 24.69 | 24.74 | 1,115,074 | -0.31(-1.24%) |
Jul 27, 2015 | 25.34 | 25.55 | 24.98 | 25.05 | 853,691 | -0.31(-1.22%) |
Jul 24, 2015 | 25.99 | 26.31 | 25.18 | 25.36 | 1,776,576 | -0.75(-2.87%) |
Jul 23, 2015 | 26.53 | 26.60 | 26.00 | 26.11 | 617,406 | -0.29(-1.10%) |
Jul 22, 2015 | 25.85 | 26.46 | 25.76 | 26.40 | 926,230 | +0.44(+1.69%) |
Jul 21, 2015 | 25.95 | 26.06 | 25.73 | 25.96 | 770,926 | -0.02(-0.08%) |
Jul 20, 2015 | 25.96 | 26.12 | 25.81 | 25.98 | 646,011 | +0.03(+0.12%) |
Jul 17, 2015 | 26.48 | 26.54 | 25.89 | 25.95 | 332,020 | -0.60(-2.26%) |
Jul 16, 2015 | 26.73 | 26.73 | 26.35 | 26.55 | 546,955 | +0.02(+0.08%) |
Jul 15, 2015 | 26.74 | 26.82 | 26.41 | 26.53 | 540,828 | -0.16(-0.60%) |
Jul 14, 2015 | 26.49 | 26.83 | 26.47 | 26.69 | 844,131 | +0.23(+0.87%) |
Jul 13, 2015 | 26.64 | 26.80 | 26.28 | 26.46 | 1,178,479 | +0.05(+0.19%) |
Jul 10, 2015 | 26.70 | 26.78 | 26.31 | 26.41 | 2,917,731 | -0.68(-2.51%) |
Jul 09, 2015 | 27.53 | 27.91 | 26.95 | 27.09 | 559,206 | -0.09(-0.33%) |
Jul 08, 2015 | 26.99 | 27.30 | 26.82 | 27.18 | 593,249 | -0.08(-0.29%) |
Jul 07, 2015 | 27.16 | 27.30 | 26.64 | 27.26 | 595,489 | +0.18(+0.66%) |
Jul 06, 2015 | 27.25 | 27.84 | 27.04 | 27.08 | 1,801,713 | -0.32(-1.17%) |
Jul 02, 2015 | 27.52 | 27.40 | 27.40 | 27.40 | 590,900 | +0.02(+0.07%) |
Jul 01, 2015 | 27.29 | 27.43 | 26.79 | 27.38 | 721,702 | +0.47(+1.75%) |
Jun 30, 2015 | 26.31 | 27.12 | 26.20 | 26.91 | 796,842 | +0.60(+2.28%) |
Jun 29, 2015 | 26.80 | 26.92 | 26.24 | 26.31 | 553,777 | -0.66(-2.45%) |
Jun 26, 2015 | 26.53 | 27.25 | 26.36 | 26.97 | 3,085,631 | +0.43(+1.62%) |
Jun 25, 2015 | 26.54 | 26.62 | 26.25 | 26.54 | 444,776 | +0.13(+0.49%) |
Jun 24, 2015 | 26.83 | 27.09 | 26.37 | 26.41 | 810,233 | -0.52(-1.93%) |
Jun 23, 2015 | 27.00 | 27.05 | 26.64 | 26.93 | 589,948 | +0.02(+0.07%) |
Jun 22, 2015 | 26.83 | 27.06 | 26.64 | 26.91 | 510,248 | +0.27(+1.01%) |
Jun 19, 2015 | 27.06 | 27.12 | 26.57 | 26.64 | 588,854 | -0.31(-1.15%) |
Jun 18, 2015 | 26.83 | 27.25 | 26.73 | 26.95 | 500,331 | +0.23(+0.86%) |
Jun 17, 2015 | 26.82 | 27.06 | 26.36 | 26.72 | 619,713 | -0.08(-0.30%) |
Jun 16, 2015 | 26.91 | 27.23 | 26.53 | 26.80 | 475,500 | -0.11(-0.41%) |
Jun 15, 2015 | 26.68 | 26.97 | 26.27 | 26.91 | 543,945 | +0.17(+0.64%) |
Jun 12, 2015 | 26.76 | 26.94 | 26.58 | 26.74 | 400,308 | -0.13(-0.48%) |
Jun 11, 2015 | 26.94 | 27.12 | 26.55 | 26.87 | 549,472 | +0.06(+0.22%) |
Jun 10, 2015 | 26.29 | 26.84 | 26.08 | 26.81 | 505,433 | +0.53(+2.02%) |
Jun 09, 2015 | 26.00 | 26.29 | 25.80 | 26.28 | 572,250 | +0.32(+1.23%) |
Jun 08, 2015 | 26.92 | 26.98 | 25.90 | 25.96 | 1,251,200 | -1.02(-3.78%) |
Jun 05, 2015 | 26.91 | 27.01 | 26.74 | 26.98 | 733,740 | -0.07(-0.26%) |
Jun 04, 2015 | 26.60 | 27.42 | 26.11 | 27.05 | 2,259,331 | -1.20(-4.25%) |
Jun 03, 2015 | 27.99 | 28.49 | 27.85 | 28.25 | 778,962 | +0.30(+1.07%) |
Jun 02, 2015 | 27.50 | 28.00 | 27.38 | 27.95 | 558,445 | +0.43(+1.56%) |
Jun 01, 2015 | 27.45 | 27.57 | 27.09 | 27.52 | 652,755 | +0.16(+0.58%) |
May 29, 2015 | 27.58 | 27.62 | 27.01 | 27.36 | 1,307,197 | -0.16(-0.58%) |
May 28, 2015 | 27.01 | 27.52 | 26.84 | 27.52 | 583,891 | +0.56(+2.08%) |
May 27, 2015 | 26.69 | 27.11 | 26.69 | 26.96 | 657,983 | +0.29(+1.09%) |
May 26, 2015 | 26.77 | 27.21 | 26.49 | 26.67 | 411,620 | -0.27(-1.00%) |
May 22, 2015 | 27.04 | 26.94 | 26.94 | 26.94 | 323,100 | -0.11(-0.41%) |
May 21, 2015 | 27.05 | 27.17 | 26.93 | 27.05 | 413,639 | +0.00(+0.00%) |
May 20, 2015 | 26.93 | 27.16 | 26.64 | 27.05 | 434,348 | +0.04(+0.15%) |
May 19, 2015 | 27.12 | 27.19 | 26.78 | 27.01 | 533,854 | -0.14(-0.52%) |
May 18, 2015 | 26.54 | 27.22 | 26.53 | 27.15 | 901,296 | +0.62(+2.34%) |
May 15, 2015 | 26.54 | 26.81 | 26.38 | 26.53 | 398,835 | +0.06(+0.23%) |
May 14, 2015 | 26.94 | 27.21 | 26.29 | 26.47 | 948,836 | -0.32(-1.19%) |
May 13, 2015 | 26.47 | 27.09 | 26.09 | 26.79 | 515,884 | +0.48(+1.82%) |
May 12, 2015 | 26.49 | 26.91 | 26.27 | 26.31 | 405,066 | -0.31(-1.16%) |
May 11, 2015 | 26.51 | 26.92 | 26.47 | 26.62 | 190,118 | +0.12(+0.45%) |
May 08, 2015 | 26.92 | 27.19 | 26.45 | 26.50 | 545,992 | -0.32(-1.19%) |
May 07, 2015 | 26.66 | 26.96 | 26.60 | 26.82 | 275,717 | +0.16(+0.60%) |
May 06, 2015 | 26.41 | 26.79 | 26.16 | 26.66 | 560,528 | +0.38(+1.45%) |
May 05, 2015 | 26.60 | 26.73 | 26.25 | 26.28 | 378,561 | -0.28(-1.05%) |
May 04, 2015 | 26.39 | 26.70 | 25.99 | 26.56 | 586,616 | +0.31(+1.18%) |
May 01, 2015 | 25.92 | 26.42 | 25.90 | 26.25 | 355,976 | +0.39(+1.51%) |
Apr 30, 2015 | 26.01 | 26.46 | 25.82 | 25.86 | 316,251 | -0.26(-1.00%) |
Apr 29, 2015 | 26.54 | 27.13 | 25.86 | 26.12 | 378,674 | -0.72(-2.68%) |
Apr 28, 2015 | 27.03 | 27.06 | 26.50 | 26.84 | 455,620 | -0.15(-0.56%) |
Apr 27, 2015 | 27.74 | 27.74 | 26.89 | 26.99 | 360,563 | -0.63(-2.28%) |
Apr 24, 2015 | 27.35 | 27.63 | 27.21 | 27.62 | 345,450 | +0.35(+1.28%) |
Apr 23, 2015 | 27.64 | 27.65 | 26.97 | 27.27 | 485,364 | -0.41(-1.48%) |
Apr 22, 2015 | 28.04 | 28.05 | 27.21 | 27.68 | 382,679 | -0.31(-1.11%) |
Apr 21, 2015 | 28.17 | 28.36 | 27.90 | 27.99 | 374,607 | -0.03(-0.11%) |
Apr 20, 2015 | 27.92 | 28.31 | 27.56 | 28.02 | 260,605 | +0.34(+1.23%) |
Apr 17, 2015 | 28.15 | 28.32 | 27.63 | 27.68 | 445,091 | -0.57(-2.02%) |
Apr 16, 2015 | 28.37 | 28.60 | 27.96 | 28.25 | 466,862 | -0.20(-0.70%) |
Apr 15, 2015 | 27.89 | 28.47 | 27.72 | 28.45 | 793,427 | +0.74(+2.67%) |
Apr 14, 2015 | 27.29 | 27.95 | 27.25 | 27.71 | 565,505 | +0.36(+1.32%) |
Apr 13, 2015 | 27.16 | 27.72 | 27.07 | 27.35 | 421,829 | +0.15(+0.55%) |
Apr 10, 2015 | 27.28 | 27.52 | 27.05 | 27.20 | 416,200 | +0.03(+0.11%) |
Apr 09, 2015 | 27.46 | 27.67 | 27.12 | 27.17 | 641,593 | -0.28(-1.02%) |
Apr 08, 2015 | 27.05 | 27.60 | 27.05 | 27.45 | 806,876 | +0.46(+1.72%) |
Apr 07, 2015 | 27.10 | 27.33 | 26.97 | 26.98 | 478,965 | -0.07(-0.24%) |
Apr 06, 2015 | 27.08 | 27.68 | 27.01 | 27.05 | 575,114 | -0.06(-0.22%) |
Apr 02, 2015 | 26.93 | 27.11 | 27.11 | 27.11 | 959,300 | +0.22(+0.82%) |
Apr 01, 2015 | 27.11 | 27.22 | 26.59 | 26.89 | 1,234,591 | -0.17(-0.63%) |
Mar 31, 2015 | 27.09 | 27.45 | 26.99 | 27.06 | 1,255,974 | -0.06(-0.22%) |
Mar 30, 2015 | 27.04 | 27.40 | 26.97 | 27.12 | 1,241,085 | +0.18(+0.67%) |
Mar 27, 2015 | 27.10 | 27.25 | 26.90 | 26.94 | 945,855 | -0.07(-0.26%) |
Mar 26, 2015 | 27.21 | 27.46 | 26.80 | 27.01 | 975,615 | -0.34(-1.24%) |
Mar 25, 2015 | 28.61 | 28.82 | 27.34 | 27.35 | 951,634 | -1.31(-4.57%) |
Mar 24, 2015 | 29.36 | 29.47 | 28.60 | 28.66 | 656,304 | -0.69(-2.35%) |
Mar 23, 2015 | 29.81 | 29.99 | 29.23 | 29.35 | 1,045,929 | -0.57(-1.91%) |
Mar 20, 2015 | 29.71 | 30.00 | 29.38 | 29.92 | 849,366 | +0.50(+1.70%) |
Mar 19, 2015 | 28.03 | 29.45 | 27.00 | 29.42 | 1,347,238 | +0.22(+0.75%) |
Mar 18, 2015 | 28.81 | 29.49 | 28.55 | 29.20 | 715,500 | +0.38(+1.34%) |
Mar 17, 2015 | 29.31 | 29.50 | 28.70 | 28.82 | 550,481 | -0.45(-1.55%) |
Mar 16, 2015 | 28.62 | 29.50 | 28.51 | 29.27 | 840,860 | +0.96(+3.39%) |
Mar 13, 2015 | 27.91 | 28.38 | 27.81 | 28.31 | 444,029 | +0.28(+1.00%) |
Mar 12, 2015 | 28.24 | 28.47 | 27.82 | 28.03 | 411,134 | -0.16(-0.57%) |
Mar 11, 2015 | 27.85 | 28.28 | 27.68 | 28.19 | 447,780 | +0.54(+1.95%) |
Mar 10, 2015 | 27.61 | 27.86 | 27.29 | 27.65 | 223,925 | -0.20(-0.72%) |
Mar 09, 2015 | 27.20 | 27.86 | 27.07 | 27.85 | 374,066 | +0.70(+2.58%) |
Mar 06, 2015 | 27.30 | 27.66 | 27.12 | 27.15 | 360,241 | -0.17(-0.62%) |
Mar 05, 2015 | 26.98 | 27.41 | 26.83 | 27.32 | 289,338 | +0.48(+1.79%) |
Mar 04, 2015 | 27.03 | 27.34 | 26.57 | 26.84 | 621,212 | -0.23(-0.85%) |
Mar 03, 2015 | 27.29 | 27.53 | 26.98 | 27.07 | 443,019 | -0.22(-0.81%) |
Mar 02, 2015 | 27.64 | 27.64 | 26.65 | 27.29 | 771,899 | -0.91(-3.23%) |
Feb 27, 2015 | 28.24 | 28.71 | 27.92 | 28.20 | 469,950 | +0.04(+0.14%) |
Feb 26, 2015 | 28.35 | 28.51 | 28.07 | 28.16 | 535,601 | -0.16(-0.56%) |
Feb 25, 2015 | 27.93 | 28.73 | 27.80 | 28.32 | 724,516 | +0.55(+1.98%) |
Feb 24, 2015 | 27.94 | 27.99 | 27.66 | 27.77 | 475,764 | -0.09(-0.32%) |
Feb 23, 2015 | 27.94 | 27.94 | 27.57 | 27.86 | 385,836 | +0.02(+0.07%) |
Feb 20, 2015 | 27.71 | 27.95 | 27.27 | 27.84 | 554,185 | +0.19(+0.69%) |
Feb 19, 2015 | 27.63 | 27.80 | 27.52 | 27.65 | 187,342 | +0.13(+0.47%) |
Feb 18, 2015 | 27.48 | 27.84 | 27.35 | 27.52 | 261,165 | +0.05(+0.18%) |
Feb 17, 2015 | 27.09 | 27.76 | 27.09 | 27.47 | 212,291 | +0.02(+0.07%) |
Feb 13, 2015 | 27.91 | 27.45 | 27.45 | 27.45 | 320,100 | -0.35(-1.26%) |
Feb 12, 2015 | 27.75 | 27.95 | 27.34 | 27.80 | 311,200 | +0.19(+0.69%) |
Feb 11, 2015 | 27.37 | 27.83 | 27.13 | 27.61 | 398,378 | +0.14(+0.51%) |
Feb 10, 2015 | 27.10 | 27.67 | 26.89 | 27.47 | 262,203 | +0.46(+1.70%) |
Feb 09, 2015 | 27.16 | 27.38 | 26.79 | 27.01 | 216,985 | -0.21(-0.77%) |
Feb 06, 2015 | 27.47 | 27.74 | 26.98 | 27.22 | 526,689 | +0.26(+0.96%) |
Feb 05, 2015 | 26.59 | 27.31 | 26.37 | 26.96 | 611,332 | +0.32(+1.20%) |
Feb 04, 2015 | 26.79 | 26.80 | 25.94 | 26.64 | 821,044 | -0.16(-0.60%) |
Feb 03, 2015 | 26.94 | 27.10 | 26.29 | 26.80 | 756,338 | -0.06(-0.22%) |
Feb 02, 2015 | 26.22 | 26.89 | 25.77 | 26.86 | 1,059,577 | +1.06(+4.11%) |
Jan 30, 2015 | 25.55 | 26.16 | 25.15 | 25.80 | 1,426,907 | +0.16(+0.62%) |
Jan 29, 2015 | 26.07 | 26.38 | 25.61 | 25.64 | 517,423 | -0.36(-1.38%) |
Jan 28, 2015 | 26.52 | 27.00 | 25.91 | 26.00 | 713,848 | -0.49(-1.85%) |
Jan 27, 2015 | 25.58 | 27.23 | 25.35 | 26.49 | 1,608,853 | +0.74(+2.87%) |
Jan 26, 2015 | 25.73 | 26.07 | 25.43 | 25.75 | 1,553,097 | +0.17(+0.66%) |
Jan 23, 2015 | 24.36 | 25.86 | 24.36 | 25.58 | 8,331,292 | +2.06(+8.76%) |
Jan 22, 2015 | 22.45 | 23.54 | 22.29 | 23.52 | 1,002,807 | +0.95(+4.21%) |
Jan 21, 2015 | 22.13 | 22.60 | 21.77 | 22.57 | 554,788 | +0.31(+1.39%) |
Jan 20, 2015 | 22.36 | 22.89 | 22.20 | 22.26 | 606,937 | -0.63(-2.75%) |
Jan 16, 2015 | 22.09 | 22.92 | 21.89 | 22.89 | 498,236 | +0.68(+3.06%) |
Jan 15, 2015 | 23.87 | 23.93 | 22.13 | 22.21 | 535,825 | -1.63(-6.84%) |
Jan 14, 2015 | 23.89 | 24.29 | 23.20 | 23.84 | 628,901 | -0.24(-1.00%) |
Jan 13, 2015 | 23.40 | 24.34 | 23.29 | 24.08 | 639,484 | +0.70(+2.99%) |
Jan 12, 2015 | 24.26 | 24.27 | 23.26 | 23.38 | 709,450 | -1.00(-4.10%) |
Jan 09, 2015 | 25.13 | 25.34 | 24.35 | 24.38 | 389,686 | -0.72(-2.87%) |
Jan 08, 2015 | 25.13 | 25.60 | 24.41 | 25.10 | 417,891 | +0.19(+0.76%) |
Jan 07, 2015 | 24.12 | 24.97 | 24.12 | 24.91 | 479,015 | +1.00(+4.18%) |
Jan 06, 2015 | 23.83 | 24.03 | 23.42 | 23.91 | 996,972 | +0.18(+0.76%) |
Jan 05, 2015 | 24.58 | 24.58 | 23.37 | 23.73 | 507,826 | -0.97(-3.93%) |
Jan 02, 2015 | 24.84 | 25.00 | 24.33 | 24.70 | 402,333 | -0.03(-0.12%) |
Dec 31, 2014 | 24.45 | 24.73 | 24.73 | 24.73 | 358,800 | +0.41(+1.69%) |
Dec 30, 2014 | 25.16 | 25.46 | 24.29 | 24.32 | 276,958 | -0.90(-3.57%) |
Dec 29, 2014 | 24.58 | 25.23 | 24.52 | 25.22 | 503,118 | +0.69(+2.81%) |
Dec 26, 2014 | 24.52 | 24.77 | 24.44 | 24.53 | 280,688 | +0.17(+0.68%) |
Dec 24, 2014 | 24.09 | 24.36 | 24.36 | 24.36 | 128,800 | +0.27(+1.14%) |
Dec 23, 2014 | 24.46 | 24.63 | 24.06 | 24.09 | 345,925 | -0.21(-0.86%) |
Dec 22, 2014 | 24.42 | 24.63 | 24.02 | 24.30 | 318,166 | -0.09(-0.37%) |
Dec 19, 2014 | 24.94 | 24.94 | 23.63 | 24.39 | 2,164,056 | -0.37(-1.49%) |
Dec 18, 2014 | 23.97 | 25.24 | 23.97 | 24.76 | 570,521 | +1.17(+4.96%) |
Dec 17, 2014 | 23.24 | 23.94 | 23.06 | 23.59 | 614,888 | +0.36(+1.55%) |
Dec 16, 2014 | 23.07 | 23.64 | 23.02 | 23.23 | 405,958 | +0.19(+0.82%) |
Dec 15, 2014 | 23.48 | 23.85 | 23.04 | 23.04 | 549,945 | -0.35(-1.50%) |
Dec 12, 2014 | 23.28 | 23.60 | 23.08 | 23.39 | 250,638 | +0.11(+0.47%) |
Dec 11, 2014 | 23.36 | 23.57 | 22.82 | 23.28 | 439,427 | +0.01(+0.04%) |
Dec 10, 2014 | 22.80 | 23.45 | 22.76 | 23.27 | 486,453 | +0.52(+2.29%) |
Dec 09, 2014 | 22.67 | 22.90 | 22.40 | 22.75 | 354,818 | -0.14(-0.61%) |
Dec 08, 2014 | 23.11 | 23.21 | 22.48 | 22.89 | 390,806 | -0.30(-1.29%) |
Dec 05, 2014 | 23.80 | 23.80 | 23.07 | 23.19 | 549,752 | -0.55(-2.32%) |
Dec 04, 2014 | 23.48 | 23.91 | 23.33 | 23.74 | 375,354 | +0.18(+0.76%) |
Dec 03, 2014 | 23.24 | 23.66 | 23.20 | 23.56 | 220,384 | +0.33(+1.42%) |
Dec 02, 2014 | 23.70 | 24.00 | 23.20 | 23.23 | 324,420 | -0.40(-1.69%) |
Dec 01, 2014 | 24.06 | 24.06 | 23.39 | 23.63 | 591,481 | -0.43(-1.79%) |
Nov 28, 2014 | 23.88 | 24.29 | 23.81 | 24.06 | 150,132 | +0.09(+0.38%) |
Nov 26, 2014 | 23.15 | 23.97 | 23.97 | 23.97 | 355,800 | +0.74(+3.19%) |
Nov 25, 2014 | 23.44 | 23.68 | 23.05 | 23.23 | 237,679 | -0.10(-0.43%) |
Nov 24, 2014 | 23.04 | 23.69 | 22.96 | 23.33 | 562,868 | +0.38(+1.66%) |
Nov 21, 2014 | 22.25 | 23.00 | 22.01 | 22.95 | 709,528 | +0.98(+4.46%) |
Nov 20, 2014 | 22.10 | 22.47 | 21.04 | 21.97 | 1,686,791 | +0.22(+1.01%) |
Nov 19, 2014 | 21.86 | 22.18 | 21.51 | 21.75 | 1,223,303 | -0.11(-0.50%) |
Nov 18, 2014 | 21.80 | 22.40 | 21.58 | 21.86 | 847,110 | +0.21(+0.97%) |
Nov 17, 2014 | 20.99 | 21.89 | 20.59 | 21.65 | 1,010,147 | +0.72(+3.44%) |
Nov 14, 2014 | 20.68 | 20.99 | 20.11 | 20.93 | 427,722 | +0.43(+2.10%) |
Nov 13, 2014 | 20.06 | 20.52 | 19.74 | 20.50 | 765,357 | +0.44(+2.19%) |
Nov 12, 2014 | 19.79 | 20.21 | 19.61 | 20.06 | 1,073,010 | +0.30(+1.52%) |
Nov 11, 2014 | 20.68 | 21.28 | 19.16 | 19.76 | 979,143 | +1.15(+6.18%) |
Nov 10, 2014 | 18.70 | 18.93 | 18.33 | 18.61 | 113,044 | -0.17(-0.91%) |
Nov 07, 2014 | 18.69 | 18.94 | 18.46 | 18.78 | 323,661 | +0.10(+0.54%) |
Nov 06, 2014 | 18.05 | 18.78 | 18.05 | 18.68 | 663,891 | +0.58(+3.20%) |
Nov 05, 2014 | 18.07 | 18.16 | 17.82 | 18.10 | 305,443 | +0.14(+0.78%) |
Nov 04, 2014 | 18.11 | 18.27 | 17.85 | 17.96 | 680,561 | -0.19(-1.05%) |