Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.13 | 36.67 | 35.09 | 35.56 | 405,791 | -0.26(-0.73%) |
Oct 29, 2015 | 35.07 | 36.06 | 35.07 | 35.82 | 307,380 | +0.74(+2.11%) |
Oct 28, 2015 | 34.30 | 35.22 | 34.29 | 35.08 | 361,371 | +0.80(+2.33%) |
Oct 27, 2015 | 34.81 | 35.13 | 33.92 | 34.28 | 361,949 | -0.64(-1.83%) |
Oct 26, 2015 | 35.00 | 35.12 | 34.62 | 34.92 | 194,683 | -0.26(-0.74%) |
Oct 23, 2015 | 33.60 | 35.58 | 33.60 | 35.18 | 654,013 | +1.81(+5.42%) |
Oct 22, 2015 | 33.03 | 33.64 | 33.02 | 33.37 | 292,382 | +0.42(+1.27%) |
Oct 21, 2015 | 32.75 | 33.05 | 32.24 | 32.95 | 315,719 | +0.34(+1.04%) |
Oct 20, 2015 | 32.11 | 32.63 | 31.91 | 32.61 | 162,742 | +0.54(+1.68%) |
Oct 19, 2015 | 32.03 | 32.39 | 31.87 | 32.07 | 118,695 | +0.00(+0.00%) |
Oct 16, 2015 | 31.58 | 32.31 | 31.58 | 32.07 | 215,526 | +0.64(+2.04%) |
Oct 15, 2015 | 30.97 | 31.48 | 30.74 | 31.43 | 339,873 | +0.64(+2.08%) |
Oct 14, 2015 | 31.92 | 32.01 | 30.60 | 30.79 | 164,593 | -1.10(-3.45%) |
Oct 13, 2015 | 32.47 | 32.59 | 31.87 | 31.89 | 249,448 | -0.75(-2.30%) |
Oct 12, 2015 | 32.34 | 32.70 | 32.20 | 32.64 | 113,826 | +0.34(+1.05%) |
Oct 09, 2015 | 33.22 | 33.37 | 32.16 | 32.30 | 185,288 | -0.79(-2.39%) |
Oct 08, 2015 | 32.87 | 33.12 | 32.48 | 33.09 | 67,311 | +0.12(+0.36%) |
Oct 07, 2015 | 32.41 | 32.97 | 32.16 | 32.97 | 101,280 | +0.67(+2.07%) |
Oct 06, 2015 | 33.04 | 33.06 | 32.27 | 32.30 | 160,543 | -0.80(-2.42%) |
Oct 05, 2015 | 33.05 | 33.23 | 32.82 | 33.10 | 141,981 | +0.05(+0.15%) |
Oct 02, 2015 | 32.07 | 33.07 | 31.33 | 33.05 | 196,910 | +0.45(+1.38%) |
Oct 01, 2015 | 32.69 | 32.76 | 32.02 | 32.60 | 102,627 | -0.02(-0.06%) |
Sep 30, 2015 | 32.81 | 33.11 | 32.27 | 32.62 | 205,407 | -0.03(-0.09%) |
Sep 29, 2015 | 32.83 | 32.92 | 32.35 | 32.65 | 123,553 | -0.10(-0.31%) |
Sep 28, 2015 | 32.57 | 32.98 | 32.47 | 32.75 | 170,027 | +0.09(+0.28%) |
Sep 25, 2015 | 33.27 | 33.62 | 32.62 | 32.66 | 201,719 | -0.27(-0.82%) |
Sep 24, 2015 | 32.54 | 33.00 | 32.33 | 32.93 | 122,311 | +0.23(+0.70%) |
Sep 23, 2015 | 32.47 | 32.96 | 32.20 | 32.70 | 68,021 | +0.28(+0.86%) |
Sep 22, 2015 | 32.53 | 32.61 | 32.10 | 32.42 | 82,654 | -0.34(-1.04%) |
Sep 21, 2015 | 32.95 | 33.21 | 32.57 | 32.76 | 110,856 | -0.01(-0.03%) |
Sep 18, 2015 | 32.76 | 32.98 | 32.54 | 32.77 | 231,661 | -0.32(-0.97%) |
Sep 17, 2015 | 33.49 | 33.96 | 32.87 | 33.09 | 154,207 | -0.50(-1.49%) |
Sep 16, 2015 | 33.96 | 34.12 | 33.50 | 33.59 | 90,093 | -0.36(-1.06%) |
Sep 15, 2015 | 33.75 | 34.07 | 33.56 | 33.95 | 101,069 | +0.21(+0.62%) |
Sep 14, 2015 | 33.72 | 34.08 | 33.51 | 33.74 | 88,148 | +0.05(+0.15%) |
Sep 11, 2015 | 33.27 | 33.79 | 33.19 | 33.69 | 93,759 | +0.35(+1.05%) |
Sep 10, 2015 | 32.95 | 33.61 | 32.95 | 33.34 | 208,019 | +0.41(+1.25%) |
Sep 09, 2015 | 33.50 | 33.65 | 32.88 | 32.93 | 203,626 | -0.32(-0.96%) |
Sep 08, 2015 | 33.41 | 33.68 | 33.05 | 33.25 | 170,179 | +0.43(+1.31%) |
Sep 04, 2015 | 32.62 | 32.82 | 32.82 | 32.82 | 197,100 | -0.08(-0.24%) |
Sep 03, 2015 | 32.75 | 33.19 | 32.75 | 32.90 | 201,031 | +0.13(+0.40%) |
Sep 02, 2015 | 32.37 | 32.80 | 32.24 | 32.77 | 231,166 | +0.78(+2.44%) |
Sep 01, 2015 | 32.38 | 32.56 | 31.82 | 31.99 | 223,861 | -0.99(-3.00%) |
Aug 31, 2015 | 32.92 | 33.34 | 32.72 | 32.98 | 151,045 | -0.08(-0.24%) |
Aug 28, 2015 | 32.35 | 33.10 | 32.28 | 33.06 | 144,907 | +0.64(+1.97%) |
Aug 27, 2015 | 32.00 | 33.02 | 31.89 | 32.42 | 367,119 | +0.41(+1.28%) |
Aug 26, 2015 | 31.56 | 32.05 | 30.97 | 32.01 | 288,290 | +1.04(+3.36%) |
Aug 25, 2015 | 31.76 | 32.01 | 30.87 | 30.97 | 206,611 | +0.00(+0.00%) |
Aug 24, 2015 | 30.40 | 32.05 | 30.13 | 30.97 | 383,124 | -0.93(-2.92%) |
Aug 21, 2015 | 32.29 | 32.30 | 31.47 | 31.90 | 298,185 | -0.97(-2.95%) |
Aug 20, 2015 | 33.20 | 33.27 | 32.83 | 32.87 | 156,100 | -0.63(-1.88%) |
Aug 19, 2015 | 33.52 | 33.86 | 33.15 | 33.50 | 90,595 | -0.21(-0.62%) |
Aug 18, 2015 | 33.83 | 34.24 | 33.60 | 33.71 | 84,476 | -0.12(-0.35%) |
Aug 17, 2015 | 33.67 | 34.20 | 33.42 | 33.83 | 129,722 | +0.08(+0.24%) |
Aug 14, 2015 | 33.06 | 33.84 | 32.95 | 33.75 | 131,588 | +0.65(+1.96%) |
Aug 13, 2015 | 32.92 | 33.28 | 32.80 | 33.10 | 102,960 | +0.10(+0.30%) |
Aug 12, 2015 | 33.71 | 33.71 | 32.73 | 33.00 | 183,692 | -0.80(-2.37%) |
Aug 11, 2015 | 34.21 | 34.32 | 33.68 | 33.80 | 163,897 | -0.78(-2.26%) |
Aug 10, 2015 | 34.13 | 34.66 | 33.97 | 34.58 | 214,250 | +0.54(+1.59%) |
Aug 07, 2015 | 33.97 | 34.38 | 33.75 | 34.04 | 155,116 | -0.18(-0.53%) |
Aug 06, 2015 | 34.38 | 34.70 | 34.08 | 34.22 | 167,412 | -0.36(-1.04%) |
Aug 05, 2015 | 34.74 | 35.00 | 34.22 | 34.58 | 172,970 | -0.14(-0.40%) |
Aug 04, 2015 | 35.03 | 35.14 | 34.50 | 34.72 | 208,956 | -0.26(-0.74%) |
Aug 03, 2015 | 34.76 | 35.52 | 34.31 | 34.98 | 210,696 | +0.25(+0.72%) |
Jul 31, 2015 | 34.54 | 35.17 | 34.27 | 34.73 | 230,400 | +0.14(+0.40%) |
Jul 30, 2015 | 34.25 | 34.74 | 34.04 | 34.59 | 188,834 | +0.26(+0.76%) |
Jul 29, 2015 | 33.65 | 34.43 | 33.18 | 34.33 | 321,279 | +0.63(+1.87%) |
Jul 28, 2015 | 33.67 | 33.96 | 33.35 | 33.70 | 183,289 | +0.11(+0.33%) |
Jul 27, 2015 | 34.09 | 34.67 | 33.38 | 33.59 | 239,943 | -0.65(-1.90%) |
Jul 24, 2015 | 34.06 | 34.41 | 33.56 | 34.24 | 150,976 | +0.08(+0.23%) |
Jul 23, 2015 | 34.78 | 34.86 | 33.73 | 34.16 | 279,206 | -0.49(-1.41%) |
Jul 22, 2015 | 33.27 | 35.99 | 33.10 | 34.65 | 695,731 | +1.68(+5.10%) |
Jul 21, 2015 | 32.78 | 33.38 | 32.70 | 32.97 | 145,291 | +0.09(+0.27%) |
Jul 20, 2015 | 32.89 | 33.17 | 32.80 | 32.88 | 121,723 | -0.01(-0.03%) |
Jul 17, 2015 | 32.94 | 32.95 | 32.36 | 32.89 | 146,070 | -0.13(-0.39%) |
Jul 16, 2015 | 33.12 | 33.44 | 32.87 | 33.02 | 221,373 | -0.07(-0.21%) |
Jul 15, 2015 | 33.09 | 33.32 | 32.78 | 33.09 | 286,682 | +0.14(+0.42%) |
Jul 14, 2015 | 31.94 | 33.09 | 31.94 | 32.95 | 514,658 | +0.95(+2.97%) |
Jul 13, 2015 | 32.10 | 32.27 | 31.88 | 32.00 | 246,587 | +0.03(+0.09%) |
Jul 10, 2015 | 31.66 | 32.07 | 31.56 | 31.97 | 298,711 | +0.52(+1.65%) |
Jul 09, 2015 | 31.13 | 31.58 | 31.13 | 31.45 | 206,497 | +0.69(+2.24%) |
Jul 08, 2015 | 31.19 | 31.33 | 30.44 | 30.76 | 192,215 | -0.60(-1.91%) |
Jul 07, 2015 | 31.75 | 31.75 | 31.00 | 31.36 | 198,398 | -0.53(-1.66%) |
Jul 06, 2015 | 31.70 | 31.93 | 31.31 | 31.89 | 217,135 | +0.29(+0.92%) |
Jul 02, 2015 | 32.49 | 31.60 | 31.60 | 31.60 | 266,700 | -0.92(-2.83%) |
Jul 01, 2015 | 32.09 | 32.55 | 31.70 | 32.52 | 265,935 | +0.72(+2.26%) |
Jun 30, 2015 | 31.89 | 31.89 | 31.42 | 31.80 | 175,581 | +0.14(+0.44%) |
Jun 29, 2015 | 32.05 | 32.17 | 31.58 | 31.66 | 436,340 | -0.35(-1.09%) |
Jun 26, 2015 | 31.69 | 32.36 | 31.67 | 32.01 | 1,604,471 | +0.32(+1.01%) |
Jun 25, 2015 | 31.18 | 31.70 | 31.10 | 31.69 | 306,034 | +0.59(+1.90%) |
Jun 24, 2015 | 31.64 | 31.88 | 30.84 | 31.10 | 531,350 | -0.54(-1.71%) |
Jun 23, 2015 | 31.55 | 31.75 | 31.50 | 31.64 | 362,527 | +0.03(+0.09%) |
Jun 22, 2015 | 31.73 | 31.76 | 31.40 | 31.61 | 409,225 | -0.16(-0.50%) |
Jun 19, 2015 | 31.00 | 31.93 | 30.86 | 31.77 | 484,584 | +0.87(+2.82%) |
Jun 18, 2015 | 30.88 | 31.05 | 30.65 | 30.90 | 191,176 | -0.01(-0.03%) |
Jun 17, 2015 | 31.41 | 31.41 | 30.61 | 30.91 | 218,499 | -0.37(-1.18%) |
Jun 16, 2015 | 30.26 | 31.41 | 30.24 | 31.28 | 230,252 | +0.93(+3.06%) |
Jun 15, 2015 | 29.73 | 30.47 | 29.63 | 30.35 | 210,324 | +0.52(+1.74%) |
Jun 12, 2015 | 29.97 | 29.97 | 29.71 | 29.83 | 78,329 | -0.17(-0.57%) |
Jun 11, 2015 | 30.22 | 30.31 | 29.79 | 30.00 | 141,773 | -0.25(-0.83%) |
Jun 10, 2015 | 29.96 | 30.38 | 29.96 | 30.25 | 186,321 | +0.34(+1.14%) |
Jun 09, 2015 | 29.90 | 30.09 | 29.56 | 29.91 | 168,081 | +0.05(+0.17%) |
Jun 08, 2015 | 29.93 | 30.11 | 29.65 | 29.86 | 149,793 | -0.14(-0.47%) |
Jun 05, 2015 | 29.72 | 30.13 | 29.55 | 30.00 | 330,548 | +0.53(+1.80%) |
Jun 04, 2015 | 29.45 | 29.56 | 29.18 | 29.47 | 143,046 | -0.10(-0.34%) |
Jun 03, 2015 | 29.53 | 29.69 | 29.29 | 29.57 | 257,973 | +0.02(+0.07%) |
Jun 02, 2015 | 28.93 | 29.62 | 28.75 | 29.55 | 384,999 | +0.60(+2.07%) |
Jun 01, 2015 | 29.01 | 29.36 | 28.48 | 28.95 | 248,613 | +0.18(+0.63%) |
May 29, 2015 | 28.85 | 28.98 | 28.26 | 28.77 | 180,046 | -0.02(-0.07%) |
May 28, 2015 | 28.62 | 28.90 | 28.46 | 28.79 | 138,543 | +0.03(+0.10%) |
May 27, 2015 | 28.60 | 28.80 | 28.40 | 28.76 | 430,738 | +0.27(+0.95%) |
May 26, 2015 | 28.78 | 28.90 | 28.46 | 28.49 | 293,940 | -0.41(-1.42%) |
May 22, 2015 | 28.72 | 28.90 | 28.90 | 28.90 | 140,000 | +0.15(+0.52%) |
May 21, 2015 | 29.00 | 29.10 | 28.74 | 28.75 | 98,494 | -0.28(-0.96%) |
May 20, 2015 | 29.44 | 29.53 | 28.96 | 29.03 | 157,454 | -0.35(-1.19%) |
May 19, 2015 | 29.19 | 29.56 | 29.00 | 29.38 | 187,618 | +0.28(+0.96%) |
May 18, 2015 | 28.96 | 29.36 | 28.87 | 29.10 | 216,952 | +0.09(+0.31%) |
May 15, 2015 | 28.92 | 29.06 | 28.80 | 29.01 | 160,956 | +0.08(+0.28%) |
May 14, 2015 | 28.90 | 29.10 | 28.82 | 28.93 | 182,578 | +0.11(+0.38%) |
May 13, 2015 | 28.32 | 29.24 | 27.88 | 28.82 | 597,298 | +0.60(+2.13%) |
May 12, 2015 | 26.95 | 28.30 | 26.95 | 28.22 | 684,984 | +1.21(+4.48%) |
May 11, 2015 | 26.68 | 27.03 | 26.63 | 27.01 | 352,584 | +0.36(+1.35%) |
May 08, 2015 | 26.79 | 26.89 | 26.62 | 26.65 | 194,912 | -0.07(-0.26%) |
May 07, 2015 | 26.98 | 27.17 | 26.55 | 26.72 | 261,186 | -0.23(-0.85%) |
May 06, 2015 | 26.81 | 27.16 | 26.81 | 26.95 | 810,059 | +0.20(+0.75%) |
May 05, 2015 | 26.71 | 26.94 | 26.63 | 26.75 | 319,797 | +0.02(+0.07%) |
May 04, 2015 | 26.80 | 26.95 | 26.58 | 26.73 | 281,055 | -0.02(-0.07%) |
May 01, 2015 | 26.73 | 26.80 | 26.57 | 26.75 | 232,226 | -0.01(-0.04%) |
Apr 30, 2015 | 26.74 | 26.94 | 26.41 | 26.76 | 209,933 | +0.03(+0.11%) |
Apr 29, 2015 | 26.67 | 26.96 | 26.54 | 26.73 | 132,957 | -0.01(-0.04%) |
Apr 28, 2015 | 26.32 | 26.87 | 26.29 | 26.74 | 220,255 | +0.56(+2.14%) |
Apr 27, 2015 | 26.60 | 26.69 | 25.77 | 26.18 | 211,741 | -0.34(-1.28%) |
Apr 24, 2015 | 27.11 | 27.13 | 26.42 | 26.52 | 597,679 | -0.08(-0.30%) |
Apr 23, 2015 | 26.57 | 26.74 | 26.43 | 26.60 | 115,900 | +0.01(+0.04%) |
Apr 22, 2015 | 26.83 | 27.06 | 26.44 | 26.59 | 107,352 | -0.14(-0.52%) |
Apr 21, 2015 | 26.79 | 26.89 | 26.63 | 26.73 | 139,090 | +0.03(+0.11%) |
Apr 20, 2015 | 26.83 | 26.98 | 26.57 | 26.70 | 89,896 | -0.06(-0.22%) |
Apr 17, 2015 | 26.83 | 26.92 | 26.55 | 26.76 | 73,984 | -0.25(-0.93%) |
Apr 16, 2015 | 26.96 | 27.31 | 26.87 | 27.01 | 110,632 | +0.09(+0.33%) |
Apr 15, 2015 | 26.60 | 27.15 | 26.51 | 26.92 | 205,943 | +0.32(+1.20%) |
Apr 14, 2015 | 26.91 | 27.02 | 26.56 | 26.60 | 119,004 | -0.30(-1.12%) |
Apr 13, 2015 | 27.15 | 27.36 | 26.83 | 26.90 | 184,603 | -0.28(-1.03%) |
Apr 10, 2015 | 27.41 | 27.55 | 27.09 | 27.18 | 63,255 | -0.04(-0.15%) |
Apr 09, 2015 | 27.15 | 27.45 | 26.94 | 27.22 | 85,910 | +0.13(+0.48%) |
Apr 08, 2015 | 27.20 | 27.48 | 26.96 | 27.09 | 112,192 | -0.11(-0.40%) |
Apr 07, 2015 | 27.13 | 27.30 | 27.05 | 27.20 | 98,776 | +0.07(+0.26%) |
Apr 06, 2015 | 27.00 | 27.19 | 26.80 | 27.13 | 161,730 | +0.07(+0.26%) |
Apr 02, 2015 | 27.11 | 27.06 | 27.06 | 27.06 | 156,600 | -0.13(-0.48%) |
Apr 01, 2015 | 27.38 | 27.49 | 27.05 | 27.19 | 135,720 | -0.18(-0.66%) |
Mar 31, 2015 | 27.20 | 27.39 | 27.01 | 27.37 | 173,619 | +0.18(+0.66%) |
Mar 30, 2015 | 27.00 | 27.43 | 26.93 | 27.19 | 131,020 | +0.25(+0.93%) |
Mar 27, 2015 | 27.02 | 27.02 | 26.63 | 26.94 | 40,211 | -0.09(-0.33%) |
Mar 26, 2015 | 26.73 | 27.09 | 26.59 | 27.03 | 79,684 | +0.30(+1.12%) |
Mar 25, 2015 | 27.08 | 27.32 | 26.50 | 26.73 | 145,137 | -0.42(-1.55%) |
Mar 24, 2015 | 27.15 | 27.21 | 26.89 | 27.15 | 159,557 | -0.13(-0.48%) |
Mar 23, 2015 | 26.96 | 27.69 | 26.84 | 27.28 | 297,377 | +0.19(+0.70%) |
Mar 20, 2015 | 26.90 | 27.24 | 26.86 | 27.09 | 1,566,047 | +0.25(+0.93%) |
Mar 19, 2015 | 26.99 | 27.12 | 26.71 | 26.84 | 215,660 | -0.13(-0.48%) |
Mar 18, 2015 | 26.92 | 27.01 | 26.57 | 26.97 | 328,609 | +0.07(+0.26%) |
Mar 17, 2015 | 26.95 | 27.05 | 26.70 | 26.90 | 265,072 | -0.05(-0.19%) |
Mar 16, 2015 | 27.43 | 27.43 | 26.80 | 26.95 | 236,002 | -0.19(-0.70%) |
Mar 13, 2015 | 27.06 | 27.53 | 26.89 | 27.14 | 243,572 | +0.10(+0.37%) |
Mar 12, 2015 | 27.07 | 27.12 | 26.69 | 27.04 | 284,381 | +0.15(+0.56%) |
Mar 11, 2015 | 27.08 | 27.24 | 26.75 | 26.89 | 356,054 | -0.11(-0.41%) |
Mar 10, 2015 | 27.20 | 27.34 | 26.92 | 27.00 | 183,953 | -0.40(-1.46%) |
Mar 09, 2015 | 26.90 | 27.74 | 26.80 | 27.40 | 459,804 | +0.50(+1.86%) |
Mar 06, 2015 | 26.92 | 27.09 | 26.69 | 26.90 | 262,392 | +0.10(+0.37%) |
Mar 05, 2015 | 26.26 | 27.49 | 25.98 | 26.80 | 753,162 | +0.76(+2.92%) |
Mar 04, 2015 | 25.95 | 26.07 | 25.45 | 26.04 | 75,884 | -0.06(-0.23%) |
Mar 03, 2015 | 25.06 | 26.13 | 24.96 | 26.10 | 291,597 | +0.85(+3.37%) |
Mar 02, 2015 | 25.47 | 25.55 | 25.05 | 25.25 | 77,071 | -0.15(-0.59%) |
Feb 27, 2015 | 24.40 | 25.50 | 24.20 | 25.40 | 174,865 | +1.05(+4.31%) |
Feb 26, 2015 | 24.13 | 24.44 | 24.01 | 24.35 | 122,083 | +0.15(+0.62%) |
Feb 25, 2015 | 23.98 | 24.50 | 23.87 | 24.20 | 84,681 | +0.22(+0.92%) |
Feb 24, 2015 | 24.03 | 24.71 | 23.93 | 23.98 | 58,616 | -0.03(-0.12%) |
Feb 23, 2015 | 23.97 | 24.01 | 23.58 | 24.01 | 31,899 | +0.09(+0.38%) |
Feb 20, 2015 | 23.50 | 24.04 | 22.88 | 23.92 | 268,904 | +0.42(+1.79%) |
Feb 19, 2015 | 23.57 | 23.97 | 23.48 | 23.50 | 34,489 | -0.24(-1.01%) |
Feb 18, 2015 | 24.03 | 24.05 | 23.62 | 23.74 | 89,187 | -0.42(-1.74%) |
Feb 17, 2015 | 24.07 | 24.28 | 23.96 | 24.16 | 67,516 | +0.18(+0.75%) |
Feb 13, 2015 | 24.23 | 23.98 | 23.98 | 23.98 | 65,800 | -0.19(-0.79%) |
Feb 12, 2015 | 24.12 | 24.59 | 24.11 | 24.17 | 71,292 | -0.05(-0.21%) |
Feb 11, 2015 | 24.09 | 24.34 | 23.74 | 24.22 | 39,645 | +0.19(+0.79%) |
Feb 10, 2015 | 23.95 | 24.08 | 23.71 | 24.03 | 36,376 | +0.12(+0.50%) |
Feb 09, 2015 | 23.97 | 24.95 | 23.88 | 23.91 | 86,394 | -0.19(-0.79%) |
Feb 06, 2015 | 23.61 | 24.15 | 23.60 | 24.10 | 59,736 | +0.56(+2.38%) |
Feb 05, 2015 | 23.12 | 23.61 | 22.97 | 23.54 | 293,579 | +0.53(+2.30%) |
Feb 04, 2015 | 23.00 | 23.18 | 22.89 | 23.01 | 96,395 | +0.00(+0.00%) |
Feb 03, 2015 | 22.96 | 23.11 | 22.83 | 23.01 | 140,487 | +0.23(+1.01%) |
Feb 02, 2015 | 22.62 | 23.00 | 22.42 | 22.78 | 294,500 | +0.19(+0.84%) |
Jan 30, 2015 | 23.00 | 23.37 | 22.40 | 22.59 | 261,061 | -0.30(-1.31%) |
Jan 29, 2015 | 22.90 | 22.92 | 22.15 | 22.89 | 229,495 | -0.07(-0.30%) |
Jan 28, 2015 | 22.78 | 22.99 | 22.37 | 22.96 | 155,532 | +0.28(+1.23%) |
Jan 27, 2015 | 22.97 | 22.97 | 22.30 | 22.68 | 83,970 | -0.34(-1.48%) |
Jan 26, 2015 | 22.60 | 23.15 | 22.31 | 23.02 | 125,240 | +0.49(+2.17%) |
Jan 23, 2015 | 22.01 | 22.57 | 21.89 | 22.53 | 74,597 | +0.46(+2.08%) |
Jan 22, 2015 | 21.68 | 22.14 | 21.68 | 22.07 | 128,914 | +0.31(+1.42%) |
Jan 21, 2015 | 22.01 | 22.42 | 21.53 | 21.76 | 195,605 | -0.36(-1.63%) |
Jan 20, 2015 | 22.60 | 22.63 | 21.95 | 22.12 | 28,295 | -0.53(-2.34%) |
Jan 16, 2015 | 22.22 | 22.88 | 22.06 | 22.65 | 49,330 | +0.36(+1.62%) |
Jan 15, 2015 | 22.66 | 22.66 | 22.05 | 22.29 | 55,823 | -0.24(-1.07%) |
Jan 14, 2015 | 23.07 | 23.38 | 22.43 | 22.53 | 108,045 | -0.63(-2.72%) |
Jan 13, 2015 | 23.49 | 23.50 | 22.84 | 23.16 | 101,281 | -0.13(-0.56%) |
Jan 12, 2015 | 23.50 | 23.93 | 23.23 | 23.29 | 118,055 | -0.35(-1.48%) |
Jan 09, 2015 | 23.52 | 23.99 | 23.30 | 23.64 | 83,678 | +0.05(+0.21%) |
Jan 08, 2015 | 22.88 | 23.87 | 22.84 | 23.59 | 176,394 | +0.84(+3.69%) |
Jan 07, 2015 | 22.90 | 22.90 | 22.48 | 22.75 | 100,619 | -0.01(-0.04%) |
Jan 06, 2015 | 23.63 | 23.97 | 22.66 | 22.76 | 115,788 | -0.73(-3.11%) |
Jan 05, 2015 | 23.55 | 23.92 | 23.46 | 23.49 | 32,126 | -0.28(-1.18%) |
Jan 02, 2015 | 24.74 | 24.74 | 23.44 | 23.77 | 74,904 | -0.87(-3.53%) |
Dec 31, 2014 | 24.71 | 24.64 | 24.64 | 24.64 | 42,600 | -0.12(-0.48%) |
Dec 30, 2014 | 24.54 | 24.97 | 24.53 | 24.76 | 37,954 | +0.19(+0.77%) |
Dec 29, 2014 | 24.56 | 25.02 | 24.43 | 24.57 | 75,471 | -0.12(-0.49%) |
Dec 26, 2014 | 24.89 | 25.03 | 24.57 | 24.69 | 133,194 | -0.03(-0.12%) |
Dec 24, 2014 | 24.96 | 24.72 | 24.72 | 24.72 | 9,000 | -0.14(-0.56%) |
Dec 23, 2014 | 24.60 | 24.88 | 24.48 | 24.86 | 60,299 | +0.30(+1.22%) |
Dec 22, 2014 | 24.41 | 24.67 | 24.40 | 24.56 | 41,087 | +0.11(+0.45%) |
Dec 19, 2014 | 24.56 | 24.73 | 24.30 | 24.45 | 288,151 | -0.19(-0.77%) |
Dec 18, 2014 | 24.70 | 24.83 | 24.21 | 24.64 | 83,710 | +0.14(+0.57%) |
Dec 17, 2014 | 24.31 | 24.56 | 23.93 | 24.50 | 59,983 | +0.16(+0.66%) |
Dec 16, 2014 | 24.49 | 24.80 | 24.21 | 24.34 | 134,853 | -0.14(-0.57%) |
Dec 15, 2014 | 24.32 | 24.80 | 24.25 | 24.48 | 76,436 | +0.10(+0.41%) |
Dec 12, 2014 | 24.24 | 24.49 | 24.22 | 24.38 | 42,639 | -0.07(-0.29%) |
Dec 11, 2014 | 24.24 | 24.59 | 24.10 | 24.45 | 82,292 | +0.26(+1.07%) |
Dec 10, 2014 | 24.20 | 24.43 | 23.97 | 24.19 | 91,870 | -0.25(-1.02%) |
Dec 09, 2014 | 24.66 | 24.70 | 24.27 | 24.44 | 111,637 | -0.38(-1.53%) |
Dec 08, 2014 | 24.36 | 24.96 | 24.36 | 24.82 | 135,925 | +0.35(+1.43%) |
Dec 05, 2014 | 24.33 | 24.50 | 24.08 | 24.47 | 68,721 | +0.05(+0.20%) |
Dec 04, 2014 | 24.19 | 24.57 | 24.11 | 24.42 | 66,392 | +0.02(+0.08%) |
Dec 03, 2014 | 24.22 | 24.50 | 24.22 | 24.40 | 61,187 | +0.10(+0.41%) |
Dec 02, 2014 | 23.86 | 24.33 | 23.86 | 24.30 | 48,144 | +0.30(+1.25%) |
Dec 01, 2014 | 24.19 | 24.24 | 23.82 | 24.00 | 29,454 | -0.18(-0.74%) |
Nov 28, 2014 | 24.06 | 24.74 | 24.06 | 24.18 | 56,745 | -0.03(-0.12%) |
Nov 26, 2014 | 23.82 | 24.21 | 24.21 | 24.21 | 120,400 | +0.46(+1.94%) |
Nov 25, 2014 | 23.36 | 23.89 | 23.31 | 23.75 | 231,754 | +0.38(+1.63%) |
Nov 24, 2014 | 23.22 | 23.38 | 23.17 | 23.37 | 51,009 | +0.26(+1.13%) |
Nov 21, 2014 | 23.24 | 23.44 | 22.98 | 23.11 | 163,788 | +0.13(+0.57%) |
Nov 20, 2014 | 22.82 | 23.00 | 22.71 | 22.98 | 42,021 | +0.19(+0.83%) |
Nov 19, 2014 | 22.95 | 23.12 | 22.64 | 22.79 | 53,972 | -0.24(-1.04%) |
Nov 18, 2014 | 23.08 | 23.29 | 23.00 | 23.03 | 26,987 | +0.03(+0.13%) |
Nov 17, 2014 | 22.97 | 23.05 | 22.85 | 23.00 | 51,067 | +0.05(+0.22%) |
Nov 14, 2014 | 22.94 | 23.00 | 22.68 | 22.95 | 166,971 | +0.06(+0.26%) |
Nov 13, 2014 | 22.32 | 22.90 | 22.32 | 22.89 | 146,425 | +0.49(+2.19%) |
Nov 12, 2014 | 22.71 | 22.93 | 22.20 | 22.40 | 295,653 | -0.44(-1.93%) |
Nov 11, 2014 | 22.78 | 22.93 | 22.71 | 22.84 | 70,537 | -0.02(-0.09%) |
Nov 10, 2014 | 22.85 | 22.90 | 22.80 | 22.86 | 21,564 | -0.01(-0.04%) |
Nov 07, 2014 | 22.93 | 22.98 | 22.49 | 22.87 | 73,293 | +0.00(+0.00%) |
Nov 06, 2014 | 22.82 | 22.90 | 22.82 | 22.87 | 35,004 | +0.06(+0.26%) |
Nov 05, 2014 | 22.92 | 22.94 | 22.67 | 22.81 | 43,580 | -0.07(-0.31%) |
Nov 04, 2014 | 22.95 | 23.17 | 22.70 | 22.88 | 48,281 | -0.02(-0.09%) |