Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.31 | 18.82 | 18.06 | 18.69 | 1,377,447 | +0.60(+3.33%) |
Nov 27, 2015 | 18.12 | 18.51 | 17.92 | 18.09 | 382,255 | -0.06(-0.35%) |
Nov 25, 2015 | 17.84 | 18.16 | 18.16 | 18.16 | 661,903 | +0.37(+2.10%) |
Nov 24, 2015 | 17.81 | 18.13 | 17.58 | 17.78 | 1,247,035 | +0.13(+0.72%) |
Nov 23, 2015 | 18.32 | 18.56 | 17.62 | 17.65 | 1,085,980 | -0.66(-3.59%) |
Nov 20, 2015 | 18.35 | 18.65 | 18.13 | 18.31 | 1,031,589 | -0.03(-0.15%) |
Nov 19, 2015 | 18.62 | 18.66 | 18.00 | 18.34 | 1,376,864 | -0.45(-2.38%) |
Nov 18, 2015 | 18.28 | 18.90 | 18.25 | 18.79 | 905,611 | +0.74(+4.10%) |
Nov 17, 2015 | 18.39 | 18.46 | 17.90 | 18.05 | 656,566 | -0.32(-1.74%) |
Nov 16, 2015 | 17.64 | 18.38 | 17.49 | 18.37 | 701,349 | +0.60(+3.39%) |
Nov 13, 2015 | 17.48 | 17.78 | 17.23 | 17.76 | 1,013,276 | +0.40(+2.31%) |
Nov 12, 2015 | 18.81 | 18.81 | 17.27 | 17.36 | 2,198,265 | -1.83(-9.56%) |
Nov 11, 2015 | 19.57 | 19.57 | 18.90 | 19.20 | 794,252 | -0.37(-1.91%) |
Nov 10, 2015 | 18.54 | 19.57 | 18.48 | 19.57 | 1,516,703 | +0.92(+4.94%) |
Nov 09, 2015 | 19.84 | 19.84 | 18.46 | 18.65 | 2,008,423 | -1.20(-6.03%) |
Nov 06, 2015 | 19.70 | 20.05 | 19.53 | 19.84 | 1,525,749 | -0.03(-0.14%) |
Nov 05, 2015 | 20.48 | 20.58 | 19.44 | 19.87 | 2,830,255 | -0.68(-3.32%) |
Nov 04, 2015 | 20.19 | 20.72 | 19.99 | 20.55 | 2,457,361 | +0.37(+1.85%) |
Nov 03, 2015 | 19.12 | 20.66 | 19.12 | 20.18 | 2,786,383 | +1.05(+5.47%) |
Nov 02, 2015 | 18.21 | 19.24 | 18.21 | 19.13 | 2,540,834 | +0.87(+4.79%) |
Oct 30, 2015 | 17.63 | 18.34 | 17.41 | 18.26 | 1,134,380 | +0.73(+4.15%) |
Oct 29, 2015 | 17.16 | 17.66 | 17.07 | 17.53 | 858,067 | +0.07(+0.42%) |
Oct 28, 2015 | 16.72 | 17.46 | 16.72 | 17.46 | 1,644,639 | +0.80(+4.81%) |
Oct 27, 2015 | 17.45 | 17.45 | 16.54 | 16.66 | 2,057,333 | -1.04(-5.86%) |
Oct 26, 2015 | 18.18 | 18.27 | 17.62 | 17.70 | 1,452,998 | -0.55(-2.99%) |
Oct 23, 2015 | 17.61 | 18.32 | 17.43 | 18.24 | 2,152,451 | +0.84(+4.81%) |
Oct 22, 2015 | 17.98 | 18.87 | 17.30 | 17.41 | 3,361,113 | -0.79(-4.35%) |
Oct 21, 2015 | 17.71 | 18.49 | 16.95 | 18.20 | 2,929,019 | +0.65(+3.68%) |
Oct 20, 2015 | 16.64 | 17.74 | 16.58 | 17.55 | 2,010,425 | +0.86(+5.13%) |
Oct 19, 2015 | 16.86 | 17.03 | 16.61 | 16.70 | 1,388,848 | -0.27(-1.61%) |
Oct 16, 2015 | 16.63 | 17.30 | 16.63 | 16.97 | 2,898,819 | +0.09(+0.54%) |
Oct 15, 2015 | 17.05 | 17.09 | 16.55 | 16.88 | 2,231,806 | -0.87(-4.92%) |
Oct 14, 2015 | 17.98 | 18.02 | 17.61 | 17.75 | 1,379,034 | -0.20(-1.12%) |
Oct 13, 2015 | 18.32 | 18.53 | 17.92 | 17.95 | 882,368 | -0.55(-2.95%) |
Oct 12, 2015 | 18.73 | 18.73 | 18.27 | 18.50 | 1,099,610 | -0.23(-1.21%) |
Oct 09, 2015 | 18.75 | 19.08 | 18.57 | 18.73 | 1,376,772 | +0.01(+0.05%) |
Oct 08, 2015 | 18.02 | 18.82 | 17.78 | 18.72 | 1,932,226 | +0.90(+5.06%) |
Oct 07, 2015 | 18.05 | 18.52 | 17.63 | 17.81 | 1,741,527 | +0.00(+0.00%) |
Oct 06, 2015 | 17.70 | 18.21 | 17.60 | 17.81 | 1,514,505 | +0.24(+1.35%) |
Oct 05, 2015 | 17.00 | 17.69 | 16.89 | 17.58 | 1,591,176 | +0.94(+5.63%) |
Oct 02, 2015 | 15.87 | 16.67 | 15.74 | 16.64 | 1,498,562 | +0.56(+3.45%) |
Oct 01, 2015 | 16.49 | 16.67 | 16.00 | 16.09 | 1,755,781 | -0.25(-1.51%) |
Sep 30, 2015 | 16.32 | 16.48 | 15.99 | 16.33 | 2,295,645 | +0.25(+1.53%) |
Sep 29, 2015 | 15.51 | 16.11 | 15.37 | 16.09 | 2,186,510 | +0.59(+3.82%) |
Sep 28, 2015 | 15.35 | 15.69 | 15.06 | 15.49 | 1,932,767 | -0.13(-0.82%) |
Sep 25, 2015 | 15.53 | 15.74 | 15.14 | 15.62 | 2,767,020 | +0.30(+1.96%) |
Sep 24, 2015 | 15.81 | 15.84 | 15.15 | 15.32 | 3,878,414 | -0.88(-5.45%) |
Sep 23, 2015 | 16.85 | 16.85 | 16.10 | 16.20 | 1,340,285 | -0.39(-2.36%) |
Sep 22, 2015 | 17.00 | 17.10 | 16.45 | 16.59 | 2,056,998 | -0.64(-3.70%) |
Sep 21, 2015 | 17.81 | 17.81 | 17.19 | 17.23 | 1,601,382 | -0.49(-2.77%) |
Sep 18, 2015 | 17.84 | 18.21 | 17.70 | 17.72 | 3,063,848 | -0.36(-2.01%) |
Sep 17, 2015 | 17.31 | 18.44 | 17.19 | 18.09 | 3,744,759 | -0.76(-4.01%) |
Sep 16, 2015 | 18.86 | 19.03 | 18.70 | 18.84 | 2,380,647 | +0.11(+0.58%) |
Sep 15, 2015 | 18.61 | 18.88 | 18.48 | 18.73 | 2,578,474 | +0.20(+1.08%) |
Sep 14, 2015 | 18.81 | 18.83 | 18.51 | 18.53 | 1,190,281 | -0.28(-1.50%) |
Sep 11, 2015 | 19.03 | 19.04 | 18.66 | 18.82 | 1,912,831 | -0.31(-1.62%) |
Sep 10, 2015 | 19.48 | 19.62 | 18.98 | 19.13 | 1,439,397 | -0.32(-1.64%) |
Sep 09, 2015 | 19.74 | 20.05 | 19.40 | 19.44 | 1,890,560 | -0.54(-2.69%) |
Sep 08, 2015 | 20.00 | 20.23 | 19.77 | 19.98 | 1,993,987 | +0.32(+1.62%) |
Sep 04, 2015 | 19.69 | 19.66 | 19.66 | 19.66 | 1,132,248 | -0.36(-1.77%) |
Sep 03, 2015 | 20.45 | 20.51 | 19.78 | 20.02 | 2,161,618 | -0.43(-2.09%) |
Sep 02, 2015 | 20.77 | 20.81 | 20.29 | 20.45 | 1,903,271 | +0.09(+0.45%) |
Sep 01, 2015 | 20.66 | 20.92 | 20.23 | 20.35 | 1,555,503 | -0.88(-4.16%) |
Aug 31, 2015 | 20.72 | 21.68 | 20.32 | 21.24 | 2,078,357 | +0.37(+1.79%) |
Aug 28, 2015 | 20.69 | 21.26 | 20.43 | 20.86 | 1,798,255 | +0.01(+0.04%) |
Aug 27, 2015 | 20.42 | 21.36 | 20.28 | 20.86 | 3,799,072 | +0.76(+3.76%) |
Aug 26, 2015 | 19.68 | 20.24 | 19.33 | 20.10 | 3,441,471 | +1.02(+5.34%) |
Aug 25, 2015 | 19.55 | 20.00 | 19.08 | 19.08 | 3,560,284 | -0.06(-0.33%) |
Aug 24, 2015 | 18.22 | 20.05 | 18.05 | 19.14 | 3,503,389 | -0.95(-4.71%) |
Aug 21, 2015 | 20.87 | 20.87 | 20.09 | 20.09 | 2,801,017 | -1.01(-4.79%) |
Aug 20, 2015 | 21.79 | 22.01 | 21.09 | 21.10 | 2,045,230 | -0.93(-4.22%) |
Aug 19, 2015 | 22.56 | 22.60 | 21.82 | 22.03 | 2,257,764 | -0.57(-2.54%) |
Aug 18, 2015 | 22.79 | 23.05 | 22.58 | 22.60 | 2,380,751 | -0.36(-1.59%) |
Aug 17, 2015 | 23.44 | 23.44 | 22.93 | 22.97 | 1,934,528 | -0.49(-2.10%) |
Aug 14, 2015 | 23.11 | 23.75 | 23.04 | 23.46 | 2,358,236 | +0.24(+1.02%) |
Aug 13, 2015 | 23.89 | 24.17 | 22.93 | 23.22 | 3,246,820 | -0.79(-3.30%) |
Aug 12, 2015 | 24.38 | 24.68 | 23.97 | 24.01 | 5,551,622 | -0.36(-1.49%) |
Aug 11, 2015 | 24.23 | 24.61 | 23.16 | 24.38 | 18,275,670 | +4.51(+22.68%) |
Aug 10, 2015 | 19.18 | 20.00 | 19.06 | 19.87 | 3,052,550 | +0.90(+4.75%) |
Aug 07, 2015 | 19.26 | 19.71 | 18.93 | 18.97 | 2,139,927 | -0.37(-1.93%) |
Aug 06, 2015 | 19.20 | 19.62 | 19.04 | 19.34 | 2,388,824 | +0.01(+0.05%) |
Aug 05, 2015 | 19.62 | 19.92 | 19.25 | 19.34 | 1,921,541 | +0.02(+0.09%) |
Aug 04, 2015 | 19.51 | 19.63 | 19.15 | 19.32 | 1,886,058 | -0.14(-0.70%) |
Aug 03, 2015 | 19.71 | 20.06 | 19.19 | 19.45 | 3,156,049 | -0.66(-3.29%) |
Jul 31, 2015 | 20.42 | 20.68 | 19.87 | 20.12 | 2,873,405 | -0.24(-1.16%) |
Jul 30, 2015 | 18.68 | 20.41 | 18.61 | 20.35 | 5,746,138 | +0.34(+1.72%) |
Jul 29, 2015 | 19.39 | 20.50 | 19.34 | 20.01 | 4,114,727 | +0.53(+2.70%) |
Jul 28, 2015 | 19.34 | 20.49 | 18.84 | 19.48 | 4,223,350 | +0.70(+3.72%) |
Jul 27, 2015 | 18.50 | 19.02 | 18.25 | 18.78 | 3,235,568 | -0.73(-3.72%) |
Jul 24, 2015 | 19.91 | 19.97 | 19.50 | 19.51 | 2,373,700 | -0.51(-2.54%) |
Jul 23, 2015 | 19.84 | 20.46 | 19.34 | 20.02 | 3,919,091 | -0.47(-2.30%) |
Jul 22, 2015 | 20.48 | 20.61 | 20.32 | 20.49 | 1,975,252 | -0.20(-0.97%) |
Jul 21, 2015 | 20.46 | 21.09 | 20.33 | 20.69 | 1,628,794 | +0.19(+0.93%) |
Jul 20, 2015 | 20.75 | 20.80 | 20.32 | 20.50 | 1,557,329 | -0.25(-1.22%) |
Jul 17, 2015 | 20.91 | 21.03 | 20.51 | 20.75 | 1,013,401 | -0.30(-1.42%) |
Jul 16, 2015 | 21.38 | 21.38 | 20.90 | 21.05 | 818,653 | +0.12(+0.56%) |
Jul 15, 2015 | 21.39 | 21.40 | 20.80 | 20.93 | 1,659,113 | -0.45(-2.12%) |
Jul 14, 2015 | 20.95 | 21.45 | 20.89 | 21.39 | 1,293,225 | +0.35(+1.64%) |
Jul 13, 2015 | 20.42 | 21.11 | 20.27 | 21.04 | 1,605,189 | +0.77(+3.81%) |
Jul 10, 2015 | 20.51 | 20.62 | 20.16 | 20.27 | 1,556,674 | -0.03(-0.13%) |
Jul 09, 2015 | 20.80 | 20.90 | 20.27 | 20.30 | 1,490,997 | -0.05(-0.27%) |
Jul 08, 2015 | 20.83 | 20.92 | 20.02 | 20.35 | 2,023,311 | -0.69(-3.28%) |
Jul 07, 2015 | 20.64 | 21.06 | 20.23 | 21.04 | 2,795,288 | +0.36(+1.76%) |
Jul 06, 2015 | 20.54 | 21.18 | 20.45 | 20.68 | 1,737,333 | -0.30(-1.43%) |
Jul 02, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 2,977,256 | +0.51(+2.48%) |
Jul 01, 2015 | 21.26 | 21.30 | 20.42 | 20.47 | 2,604,991 | -0.64(-3.01%) |
Jun 30, 2015 | 21.32 | 21.43 | 20.95 | 21.11 | 1,727,899 | +0.05(+0.26%) |
Jun 29, 2015 | 21.38 | 21.54 | 20.95 | 21.05 | 1,844,655 | -0.58(-2.69%) |
Jun 26, 2015 | 21.60 | 21.96 | 21.55 | 21.63 | 2,371,528 | +0.05(+0.21%) |
Jun 25, 2015 | 22.16 | 22.39 | 21.54 | 21.59 | 1,682,365 | -0.74(-3.29%) |
Jun 24, 2015 | 22.35 | 22.78 | 22.19 | 22.32 | 1,641,637 | -0.13(-0.57%) |
Jun 23, 2015 | 22.04 | 22.54 | 21.94 | 22.45 | 1,728,137 | +0.36(+1.64%) |
Jun 22, 2015 | 22.10 | 22.33 | 21.89 | 22.09 | 1,351,541 | +0.20(+0.91%) |
Jun 19, 2015 | 21.41 | 22.10 | 21.41 | 21.89 | 2,957,951 | +0.47(+2.20%) |
Jun 18, 2015 | 21.60 | 21.61 | 21.11 | 21.41 | 1,678,868 | -0.05(-0.25%) |
Jun 17, 2015 | 20.93 | 21.52 | 20.93 | 21.47 | 3,073,290 | -0.01(-0.04%) |
Jun 16, 2015 | 21.75 | 21.83 | 20.20 | 21.48 | 4,222,612 | -0.67(-3.03%) |
Jun 15, 2015 | 22.24 | 22.26 | 21.89 | 22.15 | 1,631,911 | -0.44(-1.93%) |
Jun 12, 2015 | 22.63 | 22.91 | 22.48 | 22.58 | 1,437,997 | -0.22(-0.96%) |
Jun 11, 2015 | 22.87 | 23.01 | 22.59 | 22.80 | 991,937 | -0.08(-0.36%) |
Jun 10, 2015 | 22.83 | 23.17 | 22.69 | 22.88 | 2,351,738 | +0.42(+1.86%) |
Jun 09, 2015 | 22.56 | 22.96 | 22.39 | 22.47 | 2,186,428 | +0.06(+0.28%) |
Jun 08, 2015 | 22.69 | 22.77 | 22.11 | 22.40 | 1,710,541 | -0.36(-1.59%) |
Jun 05, 2015 | 22.40 | 22.90 | 22.30 | 22.77 | 1,291,259 | +0.16(+0.72%) |
Jun 04, 2015 | 22.52 | 22.73 | 22.34 | 22.60 | 2,455,415 | -0.13(-0.56%) |
Jun 03, 2015 | 22.88 | 23.03 | 22.51 | 22.73 | 1,824,901 | -0.12(-0.52%) |
Jun 02, 2015 | 22.60 | 23.25 | 22.39 | 22.85 | 2,707,539 | +0.24(+1.04%) |
Jun 01, 2015 | 22.44 | 22.76 | 22.00 | 22.61 | 2,309,224 | +0.22(+0.97%) |
May 29, 2015 | 23.54 | 23.55 | 22.27 | 22.39 | 5,566,987 | -1.16(-4.92%) |
May 28, 2015 | 25.01 | 25.09 | 23.39 | 23.55 | 6,988,994 | -1.92(-7.54%) |
May 27, 2015 | 25.57 | 26.06 | 25.26 | 25.47 | 1,594,781 | +0.00(+0.00%) |
May 26, 2015 | 25.75 | 25.75 | 25.21 | 25.47 | 1,771,761 | -0.54(-2.09%) |
May 22, 2015 | 26.11 | 26.02 | 26.02 | 26.02 | 1,192,051 | -0.11(-0.42%) |
May 21, 2015 | 25.85 | 26.55 | 25.78 | 26.13 | 2,028,923 | +0.34(+1.33%) |
May 20, 2015 | 25.37 | 25.82 | 25.12 | 25.78 | 2,135,604 | +0.53(+2.08%) |
May 19, 2015 | 25.65 | 25.76 | 24.92 | 25.26 | 1,690,015 | -0.49(-1.90%) |
May 18, 2015 | 25.59 | 25.79 | 25.36 | 25.75 | 1,976,404 | +0.09(+0.35%) |
May 15, 2015 | 25.95 | 26.05 | 25.21 | 25.66 | 2,687,146 | -0.39(-1.50%) |
May 14, 2015 | 25.93 | 26.42 | 25.85 | 26.04 | 2,169,334 | +0.34(+1.30%) |
May 13, 2015 | 25.53 | 25.88 | 25.41 | 25.71 | 2,043,811 | +0.39(+1.54%) |
May 12, 2015 | 25.47 | 25.58 | 24.89 | 25.32 | 1,787,180 | -0.25(-0.99%) |
May 11, 2015 | 25.46 | 25.94 | 25.39 | 25.57 | 1,795,340 | +0.19(+0.75%) |
May 08, 2015 | 25.46 | 25.55 | 24.99 | 25.38 | 1,670,898 | +0.32(+1.26%) |
May 07, 2015 | 25.31 | 25.41 | 24.91 | 25.07 | 2,078,706 | -0.40(-1.56%) |
May 06, 2015 | 25.49 | 25.49 | 24.98 | 25.46 | 2,799,223 | +0.24(+0.97%) |
May 05, 2015 | 25.27 | 26.00 | 25.02 | 25.22 | 2,396,515 | -0.03(-0.11%) |
May 04, 2015 | 25.39 | 25.62 | 25.13 | 25.25 | 2,383,667 | -0.02(-0.07%) |
May 01, 2015 | 25.03 | 25.52 | 24.68 | 25.27 | 3,557,273 | +0.40(+1.60%) |
Apr 30, 2015 | 24.22 | 24.89 | 23.03 | 24.87 | 9,168,157 | -0.72(-2.83%) |
Apr 29, 2015 | 25.16 | 26.13 | 25.02 | 25.59 | 3,265,277 | +0.31(+1.22%) |
Apr 28, 2015 | 25.21 | 25.43 | 24.55 | 25.28 | 2,583,415 | +0.32(+1.27%) |
Apr 27, 2015 | 24.27 | 25.03 | 24.27 | 24.97 | 2,094,047 | +0.81(+3.34%) |
Apr 24, 2015 | 24.41 | 24.47 | 23.98 | 24.16 | 1,921,381 | -0.23(-0.93%) |
Apr 23, 2015 | 24.18 | 24.69 | 24.00 | 24.39 | 1,309,742 | +0.31(+1.28%) |
Apr 22, 2015 | 24.07 | 24.45 | 23.85 | 24.08 | 1,704,826 | -0.14(-0.56%) |
Apr 21, 2015 | 25.01 | 25.09 | 24.03 | 24.22 | 1,690,408 | -0.72(-2.87%) |
Apr 20, 2015 | 24.82 | 25.16 | 24.81 | 24.93 | 1,705,404 | +0.24(+0.95%) |
Apr 17, 2015 | 24.69 | 24.94 | 24.42 | 24.70 | 1,491,235 | -0.34(-1.34%) |
Apr 16, 2015 | 25.35 | 25.37 | 24.80 | 25.03 | 1,986,598 | -0.49(-1.92%) |
Apr 15, 2015 | 24.12 | 25.85 | 23.98 | 25.52 | 3,504,625 | +1.50(+6.26%) |
Apr 14, 2015 | 23.89 | 24.09 | 23.53 | 24.02 | 1,223,312 | +0.28(+1.18%) |
Apr 13, 2015 | 24.09 | 24.13 | 23.66 | 23.74 | 1,483,160 | -0.40(-1.65%) |
Apr 10, 2015 | 24.10 | 24.24 | 23.79 | 24.13 | 1,381,679 | +0.15(+0.64%) |
Apr 09, 2015 | 23.60 | 24.12 | 23.56 | 23.98 | 1,547,548 | +0.25(+1.07%) |
Apr 08, 2015 | 24.08 | 24.12 | 23.69 | 23.73 | 1,207,486 | -0.20(-0.83%) |
Apr 07, 2015 | 24.25 | 24.28 | 23.78 | 23.93 | 1,398,441 | -0.38(-1.56%) |
Apr 06, 2015 | 23.47 | 24.55 | 23.32 | 24.31 | 2,697,899 | +0.75(+3.19%) |
Apr 02, 2015 | 23.64 | 23.55 | 23.55 | 23.55 | 1,730,158 | -0.14(-0.61%) |
Apr 01, 2015 | 24.04 | 24.33 | 23.51 | 23.70 | 2,557,702 | -0.38(-1.58%) |
Mar 31, 2015 | 24.13 | 24.20 | 23.85 | 24.08 | 1,587,955 | -0.32(-1.30%) |
Mar 30, 2015 | 23.73 | 24.69 | 23.70 | 24.40 | 2,037,994 | +0.81(+3.42%) |
Mar 27, 2015 | 23.84 | 23.85 | 23.30 | 23.59 | 2,129,136 | -0.34(-1.44%) |
Mar 26, 2015 | 23.82 | 24.41 | 23.79 | 23.93 | 1,227,134 | +0.01(+0.04%) |
Mar 25, 2015 | 24.26 | 24.41 | 23.85 | 23.93 | 1,634,498 | -0.13(-0.53%) |
Mar 24, 2015 | 24.13 | 24.18 | 23.64 | 24.05 | 1,985,367 | -0.21(-0.86%) |
Mar 23, 2015 | 24.22 | 24.70 | 24.08 | 24.26 | 2,063,410 | +0.07(+0.30%) |
Mar 20, 2015 | 23.90 | 24.24 | 23.76 | 24.19 | 1,705,199 | +0.50(+2.10%) |
Mar 19, 2015 | 24.04 | 24.16 | 23.55 | 23.69 | 2,190,422 | -0.59(-2.42%) |
Mar 18, 2015 | 23.13 | 24.53 | 22.97 | 24.28 | 2,659,871 | +0.93(+4.00%) |
Mar 17, 2015 | 23.03 | 23.50 | 22.98 | 23.35 | 1,888,076 | +0.24(+1.02%) |
Mar 16, 2015 | 23.39 | 23.43 | 22.78 | 23.11 | 2,711,178 | -0.17(-0.74%) |
Mar 13, 2015 | 23.49 | 23.61 | 22.89 | 23.28 | 2,083,841 | -0.33(-1.38%) |
Mar 12, 2015 | 23.08 | 23.73 | 22.83 | 23.61 | 2,195,378 | +0.76(+3.33%) |
Mar 11, 2015 | 23.24 | 23.24 | 22.67 | 22.85 | 3,129,198 | -0.29(-1.25%) |
Mar 10, 2015 | 22.76 | 23.32 | 22.45 | 23.14 | 3,948,858 | +0.16(+0.71%) |
Mar 09, 2015 | 23.22 | 23.45 | 22.97 | 22.97 | 1,764,619 | -0.22(-0.94%) |
Mar 06, 2015 | 23.53 | 24.20 | 23.16 | 23.19 | 2,490,710 | -0.62(-2.59%) |
Mar 05, 2015 | 23.55 | 23.83 | 23.32 | 23.81 | 1,688,983 | +0.01(+0.04%) |
Mar 04, 2015 | 24.11 | 24.39 | 23.35 | 23.80 | 2,957,091 | -0.59(-2.41%) |
Mar 03, 2015 | 24.06 | 24.47 | 23.98 | 24.39 | 1,560,733 | +0.24(+1.01%) |
Mar 02, 2015 | 24.77 | 24.80 | 24.12 | 24.14 | 2,842,290 | -0.62(-2.52%) |
Feb 27, 2015 | 24.87 | 25.14 | 24.71 | 24.77 | 2,745,957 | +0.04(+0.15%) |
Feb 26, 2015 | 25.02 | 25.24 | 24.65 | 24.73 | 2,000,114 | -0.34(-1.37%) |
Feb 25, 2015 | 24.39 | 25.34 | 24.28 | 25.07 | 3,275,237 | +0.52(+2.13%) |
Feb 24, 2015 | 24.41 | 24.72 | 24.29 | 24.55 | 2,493,229 | +0.26(+1.08%) |
Feb 23, 2015 | 24.39 | 24.60 | 24.15 | 24.29 | 3,562,050 | -0.39(-1.57%) |
Feb 20, 2015 | 22.83 | 24.74 | 22.55 | 24.68 | 5,354,585 | +1.74(+7.60%) |
Feb 19, 2015 | 23.69 | 23.86 | 22.82 | 22.93 | 4,661,726 | -1.28(-5.30%) |
Feb 18, 2015 | 22.36 | 25.28 | 22.36 | 24.21 | 9,451,410 | +1.23(+5.35%) |
Feb 17, 2015 | 22.63 | 23.06 | 22.53 | 22.99 | 3,383,548 | +0.26(+1.15%) |
Feb 13, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 2,822,405 | +0.17(+0.76%) |
Feb 12, 2015 | 22.57 | 22.70 | 22.34 | 22.55 | 1,368,434 | +0.23(+1.05%) |
Feb 11, 2015 | 22.29 | 22.51 | 21.77 | 22.32 | 1,286,733 | -0.14(-0.60%) |
Feb 10, 2015 | 22.80 | 22.80 | 22.07 | 22.45 | 2,065,201 | -0.13(-0.56%) |
Feb 09, 2015 | 22.33 | 22.76 | 22.33 | 22.58 | 3,420,494 | +0.15(+0.68%) |
Feb 06, 2015 | 22.12 | 22.70 | 21.95 | 22.43 | 2,379,108 | +0.57(+2.60%) |
Feb 05, 2015 | 21.59 | 21.92 | 21.21 | 21.86 | 1,764,115 | +0.46(+2.15%) |
Feb 04, 2015 | 22.10 | 22.33 | 21.25 | 21.40 | 3,001,234 | -0.98(-4.36%) |
Feb 03, 2015 | 21.53 | 22.40 | 21.43 | 22.37 | 3,966,647 | +1.16(+5.45%) |
Feb 02, 2015 | 20.47 | 21.28 | 20.36 | 21.21 | 2,154,399 | +0.90(+4.45%) |
Jan 30, 2015 | 20.74 | 20.78 | 20.27 | 20.31 | 3,242,138 | -0.51(-2.43%) |
Jan 29, 2015 | 20.37 | 20.84 | 19.88 | 20.82 | 2,814,627 | +0.45(+2.22%) |
Jan 28, 2015 | 20.56 | 20.69 | 20.01 | 20.37 | 2,649,509 | +0.07(+0.36%) |
Jan 27, 2015 | 20.54 | 20.60 | 19.92 | 20.29 | 3,316,061 | -0.96(-4.51%) |
Jan 26, 2015 | 20.65 | 21.28 | 20.46 | 21.25 | 1,586,627 | +0.62(+3.02%) |
Jan 23, 2015 | 20.93 | 21.17 | 20.46 | 20.63 | 1,360,900 | -0.55(-2.60%) |
Jan 22, 2015 | 20.75 | 21.36 | 20.56 | 21.18 | 2,329,271 | +0.78(+3.81%) |
Jan 21, 2015 | 20.31 | 20.79 | 20.25 | 20.40 | 3,322,752 | +0.01(+0.04%) |
Jan 20, 2015 | 20.37 | 20.42 | 20.09 | 20.39 | 1,698,761 | +0.01(+0.04%) |
Jan 16, 2015 | 20.48 | 20.74 | 20.29 | 20.38 | 2,633,318 | -0.10(-0.49%) |
Jan 15, 2015 | 21.18 | 21.30 | 20.44 | 20.48 | 1,909,175 | -0.38(-1.82%) |
Jan 14, 2015 | 20.47 | 20.96 | 20.26 | 20.86 | 3,780,821 | -0.21(-0.99%) |
Jan 13, 2015 | 21.77 | 21.99 | 20.71 | 21.07 | 3,964,645 | -0.49(-2.26%) |
Jan 12, 2015 | 22.23 | 22.39 | 21.56 | 21.56 | 2,563,652 | -0.80(-3.60%) |
Jan 09, 2015 | 23.18 | 23.18 | 22.32 | 22.36 | 2,934,134 | -0.82(-3.55%) |
Jan 08, 2015 | 23.30 | 23.35 | 22.78 | 23.18 | 4,095,954 | +0.15(+0.67%) |
Jan 07, 2015 | 22.90 | 23.22 | 22.66 | 23.03 | 2,147,691 | -0.23(-1.01%) |
Jan 06, 2015 | 24.10 | 24.13 | 22.83 | 23.27 | 2,296,166 | -0.78(-3.23%) |
Jan 05, 2015 | 25.24 | 25.30 | 23.82 | 24.04 | 2,582,949 | -1.66(-6.47%) |
Jan 02, 2015 | 25.30 | 25.78 | 24.73 | 25.71 | 1,362,168 | +0.52(+2.04%) |
Dec 31, 2014 | 25.85 | 25.19 | 25.19 | 25.19 | 1,820,878 | -0.66(-2.55%) |
Dec 30, 2014 | 25.82 | 26.05 | 25.41 | 25.85 | 950,056 | -0.02(-0.07%) |
Dec 29, 2014 | 25.82 | 26.15 | 25.67 | 25.87 | 1,308,774 | +0.18(+0.70%) |
Dec 26, 2014 | 25.44 | 25.85 | 25.44 | 25.69 | 692,312 | +0.42(+1.68%) |
Dec 24, 2014 | 25.29 | 25.26 | 25.26 | 25.26 | 444,151 | -0.09(-0.36%) |
Dec 23, 2014 | 24.96 | 25.47 | 24.87 | 25.35 | 1,664,307 | +0.57(+2.30%) |
Dec 22, 2014 | 25.20 | 25.27 | 24.74 | 24.78 | 1,666,845 | -0.49(-1.93%) |
Dec 19, 2014 | 24.41 | 25.43 | 24.32 | 25.27 | 3,348,059 | +0.86(+3.52%) |
Dec 18, 2014 | 24.22 | 24.58 | 23.83 | 24.41 | 2,779,769 | +0.79(+3.33%) |
Dec 17, 2014 | 23.18 | 23.79 | 22.95 | 23.63 | 2,258,351 | +0.44(+1.91%) |
Dec 16, 2014 | 23.55 | 24.31 | 23.15 | 23.18 | 2,318,889 | -0.41(-1.72%) |
Dec 15, 2014 | 24.12 | 24.48 | 23.50 | 23.59 | 1,829,201 | -0.33(-1.40%) |
Dec 12, 2014 | 23.96 | 24.48 | 23.70 | 23.93 | 2,173,817 | -0.39(-1.60%) |
Dec 11, 2014 | 24.21 | 24.85 | 24.21 | 24.31 | 1,751,109 | +0.17(+0.71%) |
Dec 10, 2014 | 24.93 | 25.06 | 24.09 | 24.14 | 2,160,238 | -1.04(-4.13%) |
Dec 09, 2014 | 24.14 | 25.25 | 24.10 | 25.18 | 2,246,029 | +0.53(+2.16%) |
Dec 08, 2014 | 25.22 | 25.63 | 24.50 | 24.65 | 3,342,270 | -0.77(-3.02%) |
Dec 05, 2014 | 25.24 | 25.80 | 25.05 | 25.42 | 1,717,592 | +0.09(+0.36%) |
Dec 04, 2014 | 25.32 | 25.64 | 25.13 | 25.33 | 2,181,547 | -0.24(-0.95%) |
Dec 03, 2014 | 25.20 | 26.19 | 25.20 | 25.57 | 2,278,525 | +0.54(+2.17%) |
Dec 02, 2014 | 25.00 | 25.36 | 24.88 | 25.03 | 2,169,560 | +0.03(+0.11%) |