Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.68 | 26.29 | 25.54 | 26.14 | 186,124 | +0.53(+2.06%) |
Oct 29, 2015 | 26.30 | 26.42 | 25.48 | 25.61 | 203,745 | -0.74(-2.83%) |
Oct 28, 2015 | 26.40 | 26.54 | 25.74 | 26.36 | 216,687 | -0.04(-0.14%) |
Oct 27, 2015 | 26.45 | 26.94 | 26.21 | 26.39 | 430,806 | -0.26(-0.99%) |
Oct 26, 2015 | 27.24 | 27.43 | 26.45 | 26.66 | 223,840 | -0.44(-1.63%) |
Oct 23, 2015 | 26.81 | 27.24 | 26.33 | 27.10 | 306,760 | +0.69(+2.61%) |
Oct 22, 2015 | 25.55 | 26.59 | 25.55 | 26.41 | 280,904 | +1.06(+4.16%) |
Oct 21, 2015 | 25.51 | 26.06 | 25.32 | 25.36 | 297,996 | -0.15(-0.59%) |
Oct 20, 2015 | 25.51 | 25.85 | 25.26 | 25.51 | 189,809 | +0.00(+0.00%) |
Oct 19, 2015 | 25.25 | 25.56 | 24.74 | 25.51 | 189,977 | +0.02(+0.07%) |
Oct 16, 2015 | 25.01 | 25.50 | 24.88 | 25.49 | 280,512 | +0.54(+2.15%) |
Oct 15, 2015 | 24.47 | 25.06 | 24.42 | 24.95 | 244,081 | +0.62(+2.56%) |
Oct 14, 2015 | 23.57 | 24.96 | 23.38 | 24.33 | 266,478 | +0.75(+3.20%) |
Oct 13, 2015 | 24.47 | 24.95 | 23.30 | 23.58 | 394,230 | -1.03(-4.18%) |
Oct 12, 2015 | 24.85 | 25.22 | 24.42 | 24.60 | 184,640 | -0.14(-0.57%) |
Oct 09, 2015 | 24.86 | 25.36 | 24.61 | 24.74 | 262,810 | -0.30(-1.20%) |
Oct 08, 2015 | 24.37 | 25.26 | 24.18 | 25.05 | 338,546 | +0.55(+2.23%) |
Oct 07, 2015 | 23.98 | 24.59 | 23.80 | 24.50 | 263,810 | +0.55(+2.28%) |
Oct 06, 2015 | 24.47 | 24.58 | 23.73 | 23.95 | 168,201 | -0.61(-2.49%) |
Oct 05, 2015 | 24.19 | 24.60 | 23.96 | 24.57 | 167,389 | +0.54(+2.24%) |
Oct 02, 2015 | 23.25 | 24.03 | 22.76 | 24.03 | 234,448 | +0.53(+2.25%) |
Oct 01, 2015 | 23.49 | 24.04 | 22.93 | 23.50 | 351,158 | -0.03(-0.12%) |
Sep 30, 2015 | 23.16 | 23.65 | 22.79 | 23.53 | 582,065 | +0.70(+3.06%) |
Sep 29, 2015 | 23.93 | 24.02 | 22.45 | 22.83 | 553,650 | -1.17(-4.87%) |
Sep 28, 2015 | 25.33 | 25.45 | 23.97 | 24.00 | 356,247 | -1.46(-5.74%) |
Sep 25, 2015 | 25.45 | 26.29 | 24.95 | 25.46 | 501,698 | +0.22(+0.86%) |
Sep 24, 2015 | 26.06 | 26.21 | 24.96 | 25.24 | 374,322 | -1.04(-3.95%) |
Sep 23, 2015 | 26.29 | 26.65 | 26.11 | 26.28 | 178,374 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.48 | 26.04 | 26.31 | 326,840 | -0.37(-1.38%) |
Sep 21, 2015 | 26.04 | 27.24 | 26.04 | 26.68 | 378,770 | +0.75(+2.91%) |
Sep 18, 2015 | 25.85 | 26.39 | 25.71 | 25.92 | 822,554 | -0.40(-1.50%) |
Sep 17, 2015 | 26.20 | 26.72 | 26.15 | 26.32 | 165,520 | +0.04(+0.14%) |
Sep 16, 2015 | 26.23 | 26.37 | 25.65 | 26.28 | 215,349 | +0.12(+0.47%) |
Sep 15, 2015 | 25.86 | 26.36 | 25.60 | 26.16 | 165,389 | +0.41(+1.61%) |
Sep 14, 2015 | 25.54 | 25.84 | 25.35 | 25.74 | 294,816 | +0.28(+1.11%) |
Sep 11, 2015 | 25.98 | 26.06 | 25.38 | 25.46 | 292,340 | -0.54(-2.07%) |
Sep 10, 2015 | 25.80 | 26.13 | 25.39 | 26.00 | 275,046 | +0.14(+0.55%) |
Sep 09, 2015 | 26.95 | 27.28 | 25.69 | 25.86 | 416,414 | -0.99(-3.69%) |
Sep 08, 2015 | 26.41 | 26.96 | 26.06 | 26.85 | 314,988 | +0.76(+2.93%) |
Sep 04, 2015 | 26.58 | 26.08 | 26.08 | 26.08 | 311,464 | -0.74(-2.74%) |
Sep 03, 2015 | 26.71 | 27.30 | 26.61 | 26.82 | 200,847 | +0.12(+0.46%) |
Sep 02, 2015 | 26.58 | 27.01 | 25.81 | 26.70 | 318,022 | +0.36(+1.36%) |
Sep 01, 2015 | 26.17 | 26.96 | 26.16 | 26.34 | 428,585 | -0.42(-1.59%) |
Aug 31, 2015 | 26.36 | 26.99 | 26.23 | 26.76 | 434,793 | +0.17(+0.64%) |
Aug 28, 2015 | 26.33 | 26.87 | 26.15 | 26.59 | 302,201 | +0.12(+0.46%) |
Aug 27, 2015 | 26.03 | 27.09 | 25.83 | 26.47 | 524,312 | +0.74(+2.88%) |
Aug 26, 2015 | 24.88 | 25.82 | 24.23 | 25.73 | 491,528 | +1.28(+5.23%) |
Aug 25, 2015 | 25.62 | 25.68 | 24.44 | 24.45 | 428,457 | +0.01(+0.04%) |
Aug 24, 2015 | 24.39 | 25.58 | 18.59 | 24.44 | 1,360,089 | -1.92(-7.28%) |
Aug 21, 2015 | 26.99 | 27.68 | 26.29 | 26.36 | 696,956 | -1.00(-3.64%) |
Aug 20, 2015 | 28.09 | 28.09 | 27.36 | 27.36 | 520,373 | -0.87(-3.10%) |
Aug 19, 2015 | 28.55 | 28.83 | 28.06 | 28.23 | 323,945 | +0.18(+0.64%) |
Aug 18, 2015 | 28.85 | 28.97 | 28.00 | 28.05 | 294,504 | -1.07(-3.68%) |
Aug 17, 2015 | 29.00 | 29.29 | 28.41 | 29.12 | 147,942 | +0.11(+0.39%) |
Aug 14, 2015 | 28.14 | 29.15 | 27.80 | 29.01 | 385,932 | +0.91(+3.25%) |
Aug 13, 2015 | 27.95 | 28.25 | 27.37 | 28.10 | 500,518 | +0.07(+0.23%) |
Aug 12, 2015 | 29.37 | 29.37 | 27.81 | 28.03 | 813,712 | -1.67(-5.63%) |
Aug 11, 2015 | 30.92 | 30.99 | 29.33 | 29.71 | 552,289 | -1.35(-4.36%) |
Aug 10, 2015 | 31.93 | 31.95 | 30.25 | 31.06 | 603,971 | -0.34(-1.08%) |
Aug 07, 2015 | 31.96 | 32.28 | 29.15 | 31.40 | 989,100 | +0.86(+2.83%) |
Aug 06, 2015 | 31.30 | 31.47 | 29.64 | 30.53 | 664,627 | -0.70(-2.26%) |
Aug 05, 2015 | 30.55 | 31.58 | 30.51 | 31.24 | 675,889 | +0.63(+2.06%) |
Aug 04, 2015 | 29.81 | 30.67 | 29.53 | 30.61 | 647,637 | +0.73(+2.45%) |
Aug 03, 2015 | 29.08 | 29.99 | 28.90 | 29.88 | 348,032 | +0.74(+2.55%) |
Jul 31, 2015 | 28.25 | 29.48 | 28.19 | 29.13 | 392,037 | +0.94(+3.33%) |
Jul 30, 2015 | 28.08 | 28.47 | 27.69 | 28.19 | 156,762 | -0.06(-0.20%) |
Jul 29, 2015 | 28.26 | 28.39 | 27.74 | 28.25 | 222,907 | +0.02(+0.07%) |
Jul 28, 2015 | 27.62 | 28.42 | 27.37 | 28.23 | 291,995 | +0.63(+2.28%) |
Jul 27, 2015 | 27.66 | 27.98 | 27.31 | 27.60 | 403,621 | -0.44(-1.58%) |
Jul 24, 2015 | 28.02 | 28.31 | 27.52 | 28.04 | 335,012 | +0.07(+0.24%) |
Jul 23, 2015 | 28.46 | 28.68 | 27.88 | 27.98 | 255,696 | -0.40(-1.42%) |
Jul 22, 2015 | 28.00 | 28.67 | 26.85 | 28.38 | 299,178 | +0.11(+0.40%) |
Jul 21, 2015 | 28.58 | 29.02 | 28.25 | 28.27 | 170,554 | -0.32(-1.12%) |
Jul 20, 2015 | 29.10 | 29.14 | 28.43 | 28.59 | 510,709 | -0.58(-2.00%) |
Jul 17, 2015 | 29.96 | 30.03 | 28.95 | 29.17 | 427,804 | -0.71(-2.36%) |
Jul 16, 2015 | 29.86 | 30.35 | 29.66 | 29.88 | 318,714 | +0.27(+0.92%) |
Jul 15, 2015 | 30.76 | 30.76 | 29.51 | 29.60 | 339,790 | -1.11(-3.61%) |
Jul 14, 2015 | 30.58 | 30.98 | 30.40 | 30.71 | 283,434 | +0.21(+0.68%) |
Jul 13, 2015 | 30.90 | 30.94 | 30.35 | 30.50 | 362,873 | -0.13(-0.43%) |
Jul 10, 2015 | 30.94 | 31.32 | 30.53 | 30.64 | 260,085 | +0.26(+0.87%) |
Jul 09, 2015 | 30.52 | 31.19 | 30.16 | 30.37 | 435,577 | +0.31(+1.03%) |
Jul 08, 2015 | 30.48 | 30.79 | 29.35 | 30.06 | 410,511 | -0.59(-1.93%) |
Jul 07, 2015 | 31.62 | 31.62 | 29.71 | 30.66 | 528,602 | -1.07(-3.38%) |
Jul 06, 2015 | 31.82 | 32.23 | 31.41 | 31.73 | 322,768 | -0.31(-0.97%) |
Jul 02, 2015 | 31.96 | 32.04 | 32.04 | 32.04 | 329,446 | +0.15(+0.47%) |
Jul 01, 2015 | 31.11 | 32.07 | 30.62 | 31.89 | 514,230 | +1.23(+4.02%) |
Jun 30, 2015 | 30.65 | 31.01 | 30.37 | 30.66 | 315,320 | +0.23(+0.77%) |
Jun 29, 2015 | 30.21 | 31.17 | 29.71 | 30.42 | 379,042 | -0.35(-1.13%) |
Jun 26, 2015 | 31.92 | 31.92 | 30.62 | 30.77 | 1,198,183 | -1.19(-3.74%) |
Jun 25, 2015 | 31.53 | 32.26 | 31.28 | 31.96 | 283,104 | +0.59(+1.89%) |
Jun 24, 2015 | 31.99 | 32.18 | 31.36 | 31.37 | 310,708 | -0.66(-2.05%) |
Jun 23, 2015 | 32.29 | 32.34 | 31.82 | 32.03 | 282,592 | -0.28(-0.87%) |
Jun 22, 2015 | 32.20 | 32.39 | 31.79 | 32.31 | 296,098 | +0.43(+1.36%) |
Jun 19, 2015 | 32.05 | 32.17 | 31.76 | 31.88 | 709,943 | -0.28(-0.88%) |
Jun 18, 2015 | 31.84 | 32.27 | 31.46 | 32.16 | 287,576 | +0.38(+1.18%) |
Jun 17, 2015 | 31.51 | 32.14 | 31.29 | 31.78 | 397,382 | +0.29(+0.93%) |
Jun 16, 2015 | 31.21 | 31.61 | 30.90 | 31.49 | 254,756 | +0.24(+0.75%) |
Jun 15, 2015 | 31.48 | 31.50 | 30.76 | 31.26 | 339,582 | -0.55(-1.74%) |
Jun 12, 2015 | 31.04 | 32.11 | 31.04 | 31.81 | 569,753 | +0.50(+1.59%) |
Jun 11, 2015 | 31.44 | 31.98 | 31.09 | 31.31 | 351,676 | +0.21(+0.67%) |
Jun 10, 2015 | 31.26 | 31.43 | 30.31 | 31.11 | 580,928 | -0.17(-0.54%) |
Jun 09, 2015 | 31.49 | 31.85 | 30.84 | 31.28 | 575,462 | -0.50(-1.57%) |
Jun 08, 2015 | 32.59 | 32.90 | 31.49 | 31.77 | 468,102 | -0.95(-2.90%) |
Jun 05, 2015 | 33.02 | 33.02 | 32.36 | 32.72 | 237,681 | -0.33(-1.00%) |
Jun 04, 2015 | 33.18 | 33.79 | 32.64 | 33.05 | 211,647 | -0.42(-1.26%) |
Jun 03, 2015 | 33.33 | 33.77 | 33.17 | 33.48 | 225,012 | +0.33(+0.99%) |
Jun 02, 2015 | 33.22 | 33.44 | 32.86 | 33.15 | 279,343 | -0.08(-0.25%) |
Jun 01, 2015 | 33.59 | 33.86 | 32.06 | 33.23 | 471,691 | -0.23(-0.70%) |
May 29, 2015 | 34.86 | 34.90 | 33.03 | 33.47 | 485,093 | -1.33(-3.81%) |
May 28, 2015 | 35.24 | 35.48 | 34.52 | 34.79 | 421,247 | -0.61(-1.73%) |
May 27, 2015 | 34.83 | 35.76 | 34.52 | 35.40 | 379,433 | +0.60(+1.71%) |
May 26, 2015 | 34.62 | 35.18 | 34.43 | 34.81 | 329,715 | +0.16(+0.46%) |
May 22, 2015 | 34.62 | 34.65 | 34.65 | 34.65 | 378,932 | +0.03(+0.08%) |
May 21, 2015 | 34.54 | 34.94 | 34.52 | 34.62 | 446,511 | -0.13(-0.38%) |
May 20, 2015 | 34.90 | 35.01 | 34.62 | 34.75 | 374,241 | -0.11(-0.32%) |
May 19, 2015 | 35.06 | 35.58 | 34.17 | 34.86 | 607,046 | +0.15(+0.43%) |
May 18, 2015 | 32.29 | 34.95 | 32.23 | 34.71 | 1,043,388 | +2.44(+7.56%) |
May 15, 2015 | 32.06 | 32.40 | 31.42 | 32.27 | 617,742 | -0.03(-0.10%) |
May 14, 2015 | 30.97 | 32.65 | 30.77 | 32.31 | 601,095 | +1.47(+4.76%) |
May 13, 2015 | 30.96 | 31.53 | 30.28 | 30.84 | 563,447 | +0.12(+0.40%) |
May 12, 2015 | 29.08 | 30.79 | 28.72 | 30.72 | 734,640 | +1.53(+5.24%) |
May 11, 2015 | 29.38 | 29.47 | 28.61 | 29.19 | 567,240 | -0.14(-0.48%) |
May 08, 2015 | 26.67 | 30.01 | 26.62 | 29.33 | 1,041,356 | +3.34(+12.85%) |
May 07, 2015 | 25.81 | 26.14 | 25.69 | 25.99 | 332,114 | -0.01(-0.04%) |
May 06, 2015 | 25.59 | 26.14 | 25.06 | 26.00 | 430,161 | +0.37(+1.43%) |
May 05, 2015 | 25.85 | 26.32 | 25.36 | 25.63 | 253,401 | -0.37(-1.41%) |
May 04, 2015 | 26.23 | 26.40 | 25.81 | 26.00 | 254,157 | -0.23(-0.89%) |
May 01, 2015 | 25.60 | 26.38 | 25.59 | 26.23 | 336,870 | +0.63(+2.46%) |
Apr 30, 2015 | 26.55 | 26.74 | 25.20 | 25.60 | 458,756 | -1.00(-3.77%) |
Apr 29, 2015 | 26.64 | 27.19 | 26.33 | 26.61 | 258,539 | -0.24(-0.91%) |
Apr 28, 2015 | 27.08 | 27.51 | 26.40 | 26.85 | 266,022 | -0.30(-1.11%) |
Apr 27, 2015 | 27.90 | 28.38 | 27.01 | 27.15 | 277,941 | -0.78(-2.79%) |
Apr 24, 2015 | 28.14 | 28.39 | 27.77 | 27.93 | 228,655 | -0.20(-0.70%) |
Apr 23, 2015 | 27.83 | 28.45 | 27.71 | 28.13 | 326,767 | +0.20(+0.71%) |
Apr 22, 2015 | 27.02 | 28.32 | 27.02 | 27.93 | 556,211 | +0.81(+2.98%) |
Apr 21, 2015 | 26.74 | 27.46 | 26.74 | 27.12 | 524,567 | +0.41(+1.55%) |
Apr 20, 2015 | 27.01 | 27.41 | 26.66 | 26.71 | 286,898 | -0.14(-0.52%) |
Apr 17, 2015 | 26.92 | 27.10 | 26.32 | 26.85 | 472,375 | -0.11(-0.42%) |
Apr 16, 2015 | 26.77 | 27.44 | 26.77 | 26.96 | 279,462 | +0.07(+0.24%) |
Apr 15, 2015 | 26.83 | 27.07 | 26.81 | 26.90 | 229,801 | +0.08(+0.28%) |
Apr 14, 2015 | 27.13 | 27.21 | 26.67 | 26.82 | 347,585 | -0.23(-0.83%) |
Apr 13, 2015 | 27.32 | 27.68 | 26.81 | 27.05 | 399,072 | -0.38(-1.37%) |
Apr 10, 2015 | 27.00 | 27.69 | 26.90 | 27.42 | 270,774 | -0.13(-0.48%) |
Apr 09, 2015 | 28.19 | 28.61 | 27.29 | 27.55 | 532,909 | -0.61(-2.17%) |
Apr 08, 2015 | 27.09 | 28.48 | 27.06 | 28.16 | 932,296 | +1.30(+4.85%) |
Apr 07, 2015 | 26.97 | 27.63 | 26.72 | 26.86 | 654,402 | -0.30(-1.11%) |
Apr 06, 2015 | 27.44 | 28.02 | 27.09 | 27.16 | 458,125 | -0.31(-1.13%) |
Apr 02, 2015 | 28.13 | 27.47 | 27.47 | 27.47 | 574,741 | -0.54(-1.94%) |
Apr 01, 2015 | 28.37 | 28.37 | 27.69 | 28.01 | 338,578 | -0.49(-1.71%) |
Mar 31, 2015 | 28.15 | 28.88 | 27.95 | 28.50 | 798,549 | +0.17(+0.60%) |
Mar 30, 2015 | 28.56 | 28.83 | 27.94 | 28.33 | 655,696 | +0.04(+0.13%) |
Mar 27, 2015 | 27.87 | 28.39 | 27.71 | 28.29 | 319,813 | +0.42(+1.51%) |
Mar 26, 2015 | 28.03 | 28.11 | 26.90 | 27.87 | 388,609 | -0.27(-0.97%) |
Mar 25, 2015 | 28.80 | 29.26 | 28.11 | 28.14 | 449,177 | -0.81(-2.79%) |
Mar 24, 2015 | 29.14 | 29.32 | 28.77 | 28.95 | 410,933 | -0.33(-1.12%) |
Mar 23, 2015 | 28.28 | 29.46 | 28.14 | 29.28 | 361,654 | +0.96(+3.38%) |
Mar 20, 2015 | 29.54 | 29.54 | 28.00 | 28.32 | 1,080,831 | -0.99(-3.39%) |
Mar 19, 2015 | 28.82 | 29.60 | 28.81 | 29.32 | 581,549 | +0.50(+1.74%) |
Mar 18, 2015 | 27.91 | 29.13 | 27.83 | 28.82 | 606,742 | +0.76(+2.69%) |
Mar 17, 2015 | 27.40 | 28.43 | 27.09 | 28.06 | 964,960 | +0.68(+2.50%) |
Mar 16, 2015 | 27.86 | 28.55 | 26.95 | 27.38 | 958,797 | -0.35(-1.25%) |
Mar 13, 2015 | 26.50 | 28.33 | 25.89 | 27.72 | 1,810,954 | +3.70(+15.38%) |
Mar 12, 2015 | 23.50 | 24.29 | 23.47 | 24.03 | 781,611 | +0.61(+2.58%) |
Mar 11, 2015 | 23.27 | 23.74 | 23.15 | 23.42 | 337,178 | +0.12(+0.50%) |
Mar 10, 2015 | 23.74 | 23.82 | 23.24 | 23.30 | 332,176 | -0.45(-1.88%) |
Mar 09, 2015 | 23.66 | 23.98 | 23.50 | 23.75 | 213,125 | +0.14(+0.58%) |
Mar 06, 2015 | 23.58 | 24.08 | 23.45 | 23.61 | 302,644 | -0.19(-0.79%) |
Mar 05, 2015 | 24.14 | 24.49 | 23.78 | 23.80 | 297,857 | -0.38(-1.59%) |
Mar 04, 2015 | 24.32 | 24.49 | 24.08 | 24.19 | 229,587 | -0.19(-0.77%) |
Mar 03, 2015 | 24.60 | 24.82 | 24.25 | 24.37 | 342,691 | -0.39(-1.59%) |
Mar 02, 2015 | 24.55 | 25.21 | 24.49 | 24.77 | 263,057 | +0.11(+0.46%) |
Feb 27, 2015 | 25.02 | 25.10 | 23.75 | 24.65 | 511,193 | -0.32(-1.28%) |
Feb 26, 2015 | 25.11 | 25.59 | 24.90 | 24.97 | 249,464 | -0.25(-1.00%) |
Feb 25, 2015 | 25.09 | 25.63 | 24.97 | 25.23 | 312,177 | +0.06(+0.24%) |
Feb 24, 2015 | 25.51 | 25.96 | 25.12 | 25.17 | 461,366 | -0.49(-1.90%) |
Feb 23, 2015 | 26.25 | 26.31 | 25.37 | 25.65 | 397,766 | -0.66(-2.52%) |
Feb 20, 2015 | 26.52 | 26.65 | 25.80 | 26.32 | 463,668 | -0.22(-0.85%) |
Feb 19, 2015 | 25.88 | 26.56 | 25.54 | 26.54 | 483,952 | +0.48(+1.83%) |
Feb 18, 2015 | 24.79 | 26.10 | 24.79 | 26.06 | 567,265 | +1.23(+4.97%) |
Feb 17, 2015 | 22.45 | 25.33 | 22.42 | 24.83 | 1,630,049 | +2.56(+11.51%) |
Feb 13, 2015 | 21.92 | 22.27 | 22.27 | 22.27 | 224,147 | +0.28(+1.28%) |
Feb 12, 2015 | 21.98 | 22.45 | 21.96 | 21.99 | 334,393 | +0.03(+0.13%) |
Feb 11, 2015 | 21.83 | 22.43 | 21.78 | 21.96 | 434,216 | +0.03(+0.13%) |
Feb 10, 2015 | 22.07 | 22.15 | 21.77 | 21.93 | 317,036 | +0.05(+0.21%) |
Feb 09, 2015 | 21.84 | 22.03 | 21.77 | 21.88 | 346,077 | -0.01(-0.04%) |
Feb 06, 2015 | 21.96 | 21.96 | 21.51 | 21.89 | 354,924 | +0.03(+0.13%) |
Feb 05, 2015 | 21.69 | 22.16 | 21.51 | 21.86 | 510,135 | +0.32(+1.48%) |
Feb 04, 2015 | 21.49 | 21.79 | 21.17 | 21.55 | 265,895 | -0.09(-0.43%) |
Feb 03, 2015 | 21.61 | 21.77 | 21.31 | 21.64 | 401,743 | +0.03(+0.13%) |
Feb 02, 2015 | 21.27 | 21.82 | 20.85 | 21.61 | 625,618 | +0.23(+1.09%) |
Jan 30, 2015 | 21.47 | 21.85 | 21.25 | 21.38 | 392,949 | -0.29(-1.34%) |
Jan 29, 2015 | 21.26 | 21.70 | 21.13 | 21.67 | 286,592 | +0.43(+2.03%) |
Jan 28, 2015 | 21.41 | 21.60 | 21.11 | 21.24 | 330,840 | -0.06(-0.26%) |
Jan 27, 2015 | 21.73 | 22.00 | 21.15 | 21.29 | 527,955 | -0.73(-3.31%) |
Jan 26, 2015 | 21.70 | 22.23 | 21.66 | 22.02 | 252,964 | +0.10(+0.47%) |
Jan 23, 2015 | 21.80 | 22.12 | 21.73 | 21.92 | 271,013 | -0.06(-0.26%) |
Jan 22, 2015 | 21.82 | 22.08 | 21.65 | 21.98 | 359,444 | +0.10(+0.47%) |
Jan 21, 2015 | 21.99 | 22.16 | 21.76 | 21.87 | 524,351 | -0.12(-0.55%) |
Jan 20, 2015 | 20.86 | 22.05 | 20.68 | 21.99 | 749,011 | +1.23(+5.95%) |
Jan 16, 2015 | 20.05 | 20.84 | 19.80 | 20.76 | 505,149 | +0.73(+3.64%) |
Jan 15, 2015 | 20.33 | 20.48 | 19.79 | 20.03 | 425,561 | -0.34(-1.65%) |
Jan 14, 2015 | 20.20 | 20.59 | 20.05 | 20.37 | 847,927 | -0.07(-0.37%) |
Jan 13, 2015 | 19.83 | 20.52 | 19.61 | 20.44 | 1,260,414 | +0.62(+3.11%) |
Jan 12, 2015 | 19.87 | 19.88 | 19.09 | 19.82 | 676,327 | +0.01(+0.05%) |
Jan 09, 2015 | 19.06 | 20.01 | 18.94 | 19.81 | 509,555 | +0.70(+3.67%) |
Jan 08, 2015 | 18.77 | 20.23 | 18.73 | 19.11 | 1,714,552 | +0.19(+0.99%) |
Jan 07, 2015 | 17.64 | 19.18 | 17.52 | 18.93 | 1,599,956 | +1.53(+8.76%) |
Jan 06, 2015 | 18.22 | 18.23 | 17.03 | 17.40 | 2,016,417 | +2.17(+14.25%) |
Jan 05, 2015 | 15.68 | 15.68 | 15.10 | 15.23 | 378,615 | -0.50(-3.15%) |
Jan 02, 2015 | 15.91 | 16.09 | 15.60 | 15.73 | 530,523 | -0.17(-1.06%) |
Dec 31, 2014 | 16.04 | 15.89 | 15.89 | 15.89 | 234,408 | -0.05(-0.29%) |
Dec 30, 2014 | 16.10 | 16.27 | 15.78 | 15.94 | 254,404 | -0.17(-1.05%) |
Dec 29, 2014 | 15.88 | 16.14 | 15.87 | 16.11 | 414,894 | +0.20(+1.23%) |
Dec 26, 2014 | 15.82 | 16.06 | 15.75 | 15.91 | 170,628 | +0.07(+0.47%) |
Dec 24, 2014 | 15.89 | 15.84 | 15.84 | 15.84 | 137,139 | -0.07(-0.41%) |
Dec 23, 2014 | 15.78 | 16.01 | 15.60 | 15.90 | 351,795 | +0.16(+1.01%) |
Dec 22, 2014 | 15.60 | 15.90 | 15.49 | 15.75 | 235,178 | +0.09(+0.60%) |
Dec 19, 2014 | 15.57 | 15.74 | 15.32 | 15.65 | 986,021 | +0.08(+0.54%) |
Dec 18, 2014 | 15.44 | 15.67 | 15.27 | 15.57 | 302,679 | +0.23(+1.53%) |
Dec 17, 2014 | 15.01 | 15.44 | 14.92 | 15.33 | 256,022 | +0.30(+1.99%) |
Dec 16, 2014 | 14.88 | 15.16 | 14.81 | 15.03 | 264,704 | +0.05(+0.31%) |
Dec 15, 2014 | 15.01 | 15.11 | 14.62 | 14.99 | 292,699 | +0.01(+0.06%) |
Dec 12, 2014 | 14.79 | 15.15 | 14.73 | 14.98 | 304,422 | +0.02(+0.13%) |
Dec 11, 2014 | 15.22 | 15.34 | 14.88 | 14.96 | 335,960 | -0.25(-1.66%) |
Dec 10, 2014 | 15.44 | 15.62 | 14.97 | 15.21 | 322,135 | -0.33(-2.11%) |
Dec 09, 2014 | 15.14 | 15.63 | 14.72 | 15.54 | 364,393 | +0.25(+1.65%) |
Dec 08, 2014 | 15.67 | 15.94 | 15.22 | 15.29 | 248,752 | -0.41(-2.62%) |
Dec 05, 2014 | 15.64 | 15.85 | 15.50 | 15.70 | 271,008 | +0.03(+0.18%) |
Dec 04, 2014 | 15.28 | 15.88 | 15.17 | 15.67 | 550,171 | +0.49(+3.20%) |
Dec 03, 2014 | 15.11 | 15.41 | 15.04 | 15.18 | 273,502 | -0.01(-0.06%) |
Dec 02, 2014 | 15.21 | 15.34 | 15.04 | 15.19 | 222,569 | -0.01(-0.06%) |
Dec 01, 2014 | 15.17 | 15.34 | 15.10 | 15.20 | 359,683 | +0.04(+0.25%) |
Nov 28, 2014 | 15.16 | 15.44 | 15.11 | 15.17 | 196,810 | -0.05(-0.31%) |
Nov 26, 2014 | 15.25 | 15.21 | 15.21 | 15.21 | 168,778 | +0.04(+0.28%) |
Nov 25, 2014 | 15.10 | 15.25 | 14.91 | 15.17 | 219,486 | +0.04(+0.25%) |
Nov 24, 2014 | 14.79 | 15.39 | 14.79 | 15.13 | 177,428 | -0.01(-0.06%) |
Nov 21, 2014 | 15.32 | 15.37 | 15.09 | 15.14 | 194,519 | +0.05(+0.31%) |
Nov 20, 2014 | 14.67 | 15.11 | 14.61 | 15.10 | 162,407 | +0.24(+1.63%) |
Nov 19, 2014 | 15.04 | 15.62 | 14.77 | 14.85 | 367,669 | -0.26(-1.72%) |
Nov 18, 2014 | 15.18 | 15.41 | 14.92 | 15.11 | 388,524 | -0.03(-0.18%) |
Nov 17, 2014 | 15.05 | 15.21 | 14.94 | 15.14 | 277,736 | -0.07(-0.49%) |
Nov 14, 2014 | 15.01 | 15.27 | 14.84 | 15.22 | 268,948 | +0.13(+0.86%) |
Nov 13, 2014 | 15.49 | 16.06 | 14.87 | 15.09 | 389,355 | -0.34(-2.17%) |
Nov 12, 2014 | 15.18 | 15.52 | 14.66 | 15.42 | 440,306 | -0.10(-0.66%) |
Nov 11, 2014 | 14.85 | 15.59 | 14.56 | 15.52 | 1,116,082 | +1.00(+6.86%) |
Nov 10, 2014 | 13.91 | 14.65 | 13.88 | 14.53 | 807,036 | +0.56(+4.00%) |
Nov 07, 2014 | 14.15 | 14.28 | 13.70 | 13.97 | 1,335,468 | +0.27(+1.97%) |
Nov 06, 2014 | 13.69 | 13.81 | 13.47 | 13.70 | 354,352 | +0.00(+0.00%) |
Nov 05, 2014 | 13.71 | 13.89 | 13.63 | 13.70 | 254,871 | +0.04(+0.27%) |
Nov 04, 2014 | 13.56 | 13.71 | 13.51 | 13.66 | 276,944 | +0.07(+0.48%) |