Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.49 | 21.74 | 21.01 | 21.27 | 475,863 | -0.49(-2.25%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.76 | 21.76 | 54,679 | -0.02(-0.11%) |
Nov 25, 2015 | 22.03 | 21.79 | 21.79 | 21.79 | 166,912 | -0.27(-1.22%) |
Nov 24, 2015 | 21.98 | 22.15 | 21.86 | 22.06 | 132,628 | +0.00(+0.00%) |
Nov 23, 2015 | 21.96 | 22.23 | 21.81 | 22.06 | 111,439 | -0.15(-0.66%) |
Nov 20, 2015 | 22.84 | 22.86 | 22.13 | 22.20 | 401,069 | -1.00(-4.32%) |
Nov 19, 2015 | 23.06 | 23.35 | 22.94 | 23.20 | 413,160 | +0.10(+0.42%) |
Nov 18, 2015 | 22.79 | 23.40 | 22.79 | 23.11 | 460,704 | +0.32(+1.39%) |
Nov 17, 2015 | 22.72 | 22.94 | 22.40 | 22.79 | 554,853 | +0.02(+0.11%) |
Nov 16, 2015 | 22.33 | 22.77 | 22.15 | 22.77 | 147,829 | +0.34(+1.52%) |
Nov 13, 2015 | 22.64 | 22.67 | 22.23 | 22.42 | 445,046 | -0.37(-1.61%) |
Nov 12, 2015 | 22.91 | 22.96 | 22.64 | 22.79 | 228,793 | -0.37(-1.58%) |
Nov 11, 2015 | 23.23 | 23.33 | 23.01 | 23.16 | 86,396 | -0.10(-0.42%) |
Nov 10, 2015 | 23.16 | 23.40 | 23.03 | 23.25 | 171,313 | -0.15(-0.63%) |
Nov 09, 2015 | 23.89 | 23.94 | 23.33 | 23.40 | 279,494 | -0.24(-1.03%) |
Nov 06, 2015 | 24.04 | 24.06 | 23.40 | 23.64 | 271,410 | -0.49(-2.02%) |
Nov 05, 2015 | 24.77 | 24.77 | 24.13 | 24.13 | 354,249 | -1.15(-4.54%) |
Nov 04, 2015 | 25.60 | 25.84 | 25.16 | 25.28 | 204,231 | -1.27(-4.78%) |
Nov 03, 2015 | 26.01 | 26.84 | 25.99 | 26.55 | 95,718 | -0.07(-0.27%) |
Nov 02, 2015 | 26.14 | 26.64 | 25.89 | 26.62 | 181,912 | +0.98(+3.81%) |
Oct 30, 2015 | 25.28 | 25.65 | 25.09 | 25.65 | 141,541 | -0.17(-0.66%) |
Oct 29, 2015 | 25.99 | 25.99 | 25.48 | 25.82 | 73,995 | -0.29(-1.12%) |
Oct 28, 2015 | 26.33 | 26.48 | 25.96 | 26.11 | 83,763 | -0.12(-0.47%) |
Oct 27, 2015 | 26.28 | 26.53 | 26.09 | 26.23 | 88,995 | +0.15(+0.56%) |
Oct 26, 2015 | 26.04 | 26.18 | 25.77 | 26.09 | 80,321 | -0.12(-0.47%) |
Oct 23, 2015 | 26.11 | 26.23 | 25.87 | 26.21 | 130,774 | -0.42(-1.56%) |
Oct 22, 2015 | 26.14 | 26.79 | 25.77 | 26.62 | 333,305 | +0.17(+0.65%) |
Oct 21, 2015 | 25.79 | 26.58 | 25.79 | 26.45 | 577,883 | +0.78(+3.04%) |
Oct 20, 2015 | 25.38 | 25.70 | 25.38 | 25.67 | 171,421 | +0.39(+1.55%) |
Oct 19, 2015 | 25.18 | 25.61 | 25.18 | 25.28 | 68,671 | -0.29(-1.15%) |
Oct 16, 2015 | 25.45 | 25.70 | 25.45 | 25.57 | 270,299 | -0.17(-0.66%) |
Oct 15, 2015 | 25.57 | 25.82 | 25.26 | 25.75 | 278,756 | +1.17(+4.77%) |
Oct 14, 2015 | 24.84 | 25.04 | 24.45 | 24.57 | 61,757 | -0.24(-0.98%) |
Oct 13, 2015 | 25.04 | 25.11 | 24.69 | 24.82 | 190,859 | -0.24(-0.98%) |
Oct 12, 2015 | 25.28 | 25.40 | 24.94 | 25.06 | 103,508 | -0.12(-0.48%) |
Oct 09, 2015 | 25.01 | 25.33 | 24.91 | 25.18 | 105,785 | -0.15(-0.58%) |
Oct 08, 2015 | 24.79 | 25.45 | 24.55 | 25.33 | 200,915 | +0.39(+1.57%) |
Oct 07, 2015 | 24.79 | 25.04 | 24.62 | 24.94 | 150,022 | +0.32(+1.29%) |
Oct 06, 2015 | 24.21 | 24.78 | 24.21 | 24.62 | 256,938 | +0.49(+2.02%) |
Oct 05, 2015 | 23.69 | 24.30 | 23.69 | 24.13 | 170,775 | +0.85(+3.67%) |
Oct 02, 2015 | 22.77 | 23.38 | 22.52 | 23.28 | 130,453 | +0.56(+2.47%) |
Oct 01, 2015 | 22.79 | 23.08 | 22.33 | 22.72 | 141,051 | -0.76(-3.23%) |
Sep 30, 2015 | 23.38 | 23.50 | 22.74 | 23.47 | 125,164 | +0.61(+2.67%) |
Sep 29, 2015 | 22.84 | 23.06 | 22.81 | 22.86 | 111,533 | +0.10(+0.43%) |
Sep 28, 2015 | 23.50 | 23.55 | 22.74 | 22.77 | 237,551 | -1.00(-4.21%) |
Sep 25, 2015 | 24.04 | 24.16 | 23.57 | 23.77 | 129,396 | -0.02(-0.10%) |
Sep 24, 2015 | 23.91 | 23.91 | 23.40 | 23.79 | 91,721 | +0.07(+0.31%) |
Sep 23, 2015 | 23.94 | 24.13 | 23.69 | 23.72 | 96,394 | -0.39(-1.62%) |
Sep 22, 2015 | 24.43 | 24.47 | 23.94 | 24.11 | 164,443 | -0.71(-2.85%) |
Sep 21, 2015 | 25.62 | 25.62 | 24.82 | 24.82 | 253,991 | -0.98(-3.79%) |
Sep 18, 2015 | 25.18 | 26.25 | 25.06 | 25.79 | 314,667 | +0.49(+1.93%) |
Sep 17, 2015 | 25.23 | 25.72 | 25.23 | 25.31 | 175,915 | -0.37(-1.43%) |
Sep 16, 2015 | 24.96 | 25.82 | 24.96 | 25.67 | 286,183 | +0.78(+3.14%) |
Sep 15, 2015 | 24.60 | 24.91 | 24.55 | 24.89 | 145,001 | +0.07(+0.30%) |
Sep 14, 2015 | 24.33 | 24.87 | 23.97 | 24.82 | 339,381 | -0.02(-0.10%) |
Sep 11, 2015 | 24.43 | 24.99 | 24.28 | 24.84 | 167,413 | +0.22(+0.89%) |
Sep 10, 2015 | 24.01 | 24.62 | 23.72 | 24.62 | 200,493 | +1.20(+5.11%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.35 | 23.42 | 162,582 | -0.85(-3.52%) |
Sep 08, 2015 | 23.69 | 24.35 | 23.69 | 24.28 | 359,603 | +1.47(+6.42%) |
Sep 04, 2015 | 23.13 | 22.81 | 22.81 | 22.81 | 224,883 | -0.32(-1.37%) |
Sep 03, 2015 | 23.30 | 23.50 | 23.03 | 23.13 | 223,910 | +0.17(+0.74%) |
Sep 02, 2015 | 22.11 | 22.98 | 22.11 | 22.96 | 174,741 | +0.90(+4.10%) |
Sep 01, 2015 | 22.13 | 22.35 | 21.86 | 22.06 | 217,663 | -0.42(-1.85%) |
Aug 31, 2015 | 22.96 | 22.96 | 22.47 | 22.47 | 126,864 | -0.73(-3.16%) |
Aug 28, 2015 | 23.62 | 23.62 | 22.96 | 23.20 | 110,384 | -0.20(-0.84%) |
Aug 27, 2015 | 22.91 | 23.57 | 22.67 | 23.40 | 330,187 | +0.54(+2.35%) |
Aug 26, 2015 | 22.62 | 22.91 | 21.84 | 22.86 | 370,547 | +1.03(+4.70%) |
Aug 25, 2015 | 23.50 | 23.50 | 21.67 | 21.84 | 305,945 | +0.44(+2.05%) |
Aug 24, 2015 | 21.06 | 22.72 | 19.86 | 21.40 | 855,346 | -1.56(-6.81%) |
Aug 21, 2015 | 23.25 | 23.45 | 22.59 | 22.96 | 344,708 | -0.64(-2.69%) |
Aug 20, 2015 | 23.94 | 24.06 | 23.52 | 23.60 | 254,913 | -0.66(-2.72%) |
Aug 19, 2015 | 24.52 | 24.55 | 23.96 | 24.25 | 178,994 | -0.29(-1.19%) |
Aug 18, 2015 | 24.50 | 24.69 | 24.43 | 24.55 | 118,869 | -0.24(-0.99%) |
Aug 17, 2015 | 24.82 | 24.94 | 24.55 | 24.79 | 166,988 | +0.37(+1.50%) |
Aug 14, 2015 | 24.77 | 24.77 | 23.94 | 24.43 | 330,585 | -0.12(-0.50%) |
Aug 13, 2015 | 24.94 | 24.94 | 24.30 | 24.55 | 263,756 | -0.42(-1.66%) |
Aug 12, 2015 | 25.11 | 25.11 | 24.38 | 24.96 | 335,001 | -0.22(-0.87%) |
Aug 11, 2015 | 25.13 | 25.55 | 25.04 | 25.18 | 477,422 | +0.39(+1.58%) |
Aug 10, 2015 | 24.28 | 24.87 | 24.08 | 24.79 | 585,799 | +1.44(+6.17%) |
Aug 07, 2015 | 23.89 | 23.89 | 23.11 | 23.35 | 260,451 | +0.02(+0.11%) |
Aug 06, 2015 | 23.55 | 23.57 | 23.17 | 23.33 | 290,705 | +0.56(+2.47%) |
Aug 05, 2015 | 23.08 | 23.23 | 22.50 | 22.77 | 557,177 | -0.76(-3.22%) |
Aug 04, 2015 | 23.62 | 23.82 | 22.98 | 23.52 | 459,144 | +0.29(+1.26%) |
Aug 03, 2015 | 23.91 | 24.30 | 23.20 | 23.23 | 598,991 | -0.64(-2.66%) |
Jul 31, 2015 | 23.62 | 23.86 | 23.28 | 23.86 | 249,309 | +0.61(+2.63%) |
Jul 30, 2015 | 23.52 | 23.57 | 22.98 | 23.25 | 283,019 | -0.27(-1.14%) |
Jul 29, 2015 | 23.62 | 23.67 | 23.38 | 23.52 | 114,735 | -0.07(-0.31%) |
Jul 28, 2015 | 23.06 | 23.67 | 22.94 | 23.60 | 277,653 | +0.81(+3.54%) |
Jul 27, 2015 | 23.38 | 23.67 | 22.52 | 22.79 | 559,865 | -1.03(-4.31%) |
Jul 24, 2015 | 24.82 | 24.96 | 23.72 | 23.82 | 371,937 | -0.73(-2.99%) |
Jul 23, 2015 | 25.01 | 25.35 | 24.55 | 24.55 | 182,094 | -0.05(-0.20%) |
Jul 22, 2015 | 24.60 | 24.96 | 24.55 | 24.60 | 214,913 | +0.07(+0.30%) |
Jul 21, 2015 | 24.43 | 24.74 | 24.18 | 24.52 | 324,273 | +0.27(+1.11%) |
Jul 20, 2015 | 25.38 | 25.60 | 24.18 | 24.25 | 543,333 | -1.00(-3.97%) |
Jul 17, 2015 | 26.23 | 26.28 | 24.79 | 25.26 | 425,636 | -1.12(-4.26%) |
Jul 16, 2015 | 27.14 | 27.45 | 26.09 | 26.38 | 734,288 | -0.02(-0.09%) |
Jul 15, 2015 | 24.72 | 26.72 | 24.50 | 26.40 | 1,166,403 | +2.42(+10.08%) |
Jul 14, 2015 | 26.11 | 26.18 | 23.82 | 23.99 | 1,491,826 | -2.32(-8.82%) |
Jul 13, 2015 | 28.80 | 28.97 | 25.82 | 26.31 | 1,926,351 | -1.20(-4.35%) |
Jul 10, 2015 | 27.60 | 27.65 | 26.11 | 27.50 | 1,764,965 | +2.32(+9.21%) |
Jul 09, 2015 | 24.52 | 25.65 | 24.08 | 25.18 | 1,071,098 | +1.54(+6.51%) |
Jul 08, 2015 | 24.52 | 24.82 | 23.50 | 23.64 | 793,903 | -1.25(-5.00%) |
Jul 07, 2015 | 24.21 | 25.26 | 23.33 | 24.89 | 1,068,785 | +0.37(+1.49%) |
Jul 06, 2015 | 24.13 | 25.42 | 23.84 | 24.52 | 1,753,017 | -1.98(-7.47%) |
Jul 02, 2015 | 26.14 | 26.50 | 26.50 | 26.50 | 837,386 | +0.49(+1.88%) |
Jul 01, 2015 | 26.92 | 27.85 | 24.82 | 26.01 | 1,815,040 | +1.44(+5.86%) |
Jun 30, 2015 | 24.43 | 25.01 | 23.77 | 24.57 | 1,311,624 | +1.39(+6.01%) |
Jun 29, 2015 | 24.33 | 24.60 | 23.01 | 23.18 | 2,559,052 | -5.59(-19.44%) |
Jun 26, 2015 | 29.63 | 29.92 | 27.87 | 28.77 | 813,931 | -0.39(-1.34%) |
Jun 25, 2015 | 29.09 | 29.51 | 28.75 | 29.16 | 316,248 | +0.29(+1.02%) |
Jun 24, 2015 | 28.65 | 29.24 | 28.51 | 28.87 | 635,421 | -0.78(-2.64%) |
Jun 23, 2015 | 29.16 | 30.09 | 29.16 | 29.65 | 845,190 | +0.29(+1.00%) |
Jun 22, 2015 | 27.82 | 29.78 | 27.80 | 29.36 | 1,217,229 | +2.25(+8.29%) |
Jun 19, 2015 | 26.55 | 27.33 | 26.18 | 27.11 | 669,646 | +1.27(+4.92%) |
Jun 18, 2015 | 26.16 | 27.99 | 25.77 | 25.84 | 560,136 | +0.02(+0.09%) |
Jun 17, 2015 | 25.94 | 26.11 | 25.06 | 25.82 | 724,347 | +0.05(+0.19%) |
Jun 16, 2015 | 26.21 | 26.31 | 25.72 | 25.77 | 555,389 | -1.17(-4.35%) |
Jun 15, 2015 | 27.11 | 27.53 | 26.38 | 26.94 | 618,083 | -1.86(-6.45%) |
Jun 12, 2015 | 28.48 | 29.04 | 28.26 | 28.80 | 345,196 | -0.88(-2.96%) |
Jun 11, 2015 | 30.41 | 30.53 | 29.21 | 29.68 | 410,425 | +0.32(+1.08%) |
Jun 10, 2015 | 28.46 | 29.82 | 27.99 | 29.36 | 425,722 | +1.22(+4.34%) |
Jun 09, 2015 | 28.29 | 28.68 | 28.02 | 28.14 | 149,251 | +0.34(+1.23%) |
Jun 08, 2015 | 28.53 | 28.65 | 27.67 | 27.80 | 229,304 | -0.90(-3.15%) |
Jun 05, 2015 | 28.73 | 28.90 | 28.19 | 28.70 | 332,845 | -0.64(-2.16%) |
Jun 04, 2015 | 30.51 | 30.75 | 29.31 | 29.34 | 426,138 | -1.83(-5.88%) |
Jun 03, 2015 | 30.65 | 31.21 | 30.26 | 31.17 | 498,332 | +0.64(+2.08%) |
Jun 02, 2015 | 29.65 | 30.68 | 29.12 | 30.53 | 599,704 | +0.73(+2.46%) |
Jun 01, 2015 | 29.87 | 30.56 | 29.12 | 29.80 | 185,004 | +0.05(+0.16%) |
May 29, 2015 | 29.58 | 30.04 | 29.53 | 29.75 | 245,749 | -0.49(-1.62%) |
May 28, 2015 | 30.31 | 30.36 | 29.58 | 30.24 | 258,923 | -0.37(-1.20%) |
May 27, 2015 | 29.19 | 30.78 | 28.92 | 30.61 | 541,555 | +2.34(+8.30%) |
May 26, 2015 | 29.38 | 29.48 | 28.16 | 28.26 | 566,635 | -1.91(-6.32%) |
May 22, 2015 | 30.36 | 30.17 | 30.17 | 30.17 | 193,646 | -0.59(-1.91%) |
May 21, 2015 | 30.73 | 30.85 | 30.34 | 30.75 | 288,710 | +0.07(+0.24%) |
May 20, 2015 | 30.58 | 30.75 | 30.18 | 30.68 | 231,905 | +0.05(+0.16%) |
May 19, 2015 | 30.73 | 31.14 | 30.58 | 30.63 | 428,389 | +0.17(+0.56%) |
May 18, 2015 | 29.43 | 30.75 | 29.31 | 30.46 | 312,519 | +0.12(+0.40%) |
May 15, 2015 | 30.39 | 30.43 | 29.95 | 30.34 | 286,181 | -0.68(-2.20%) |
May 14, 2015 | 31.17 | 31.27 | 30.51 | 31.02 | 557,759 | +1.07(+3.59%) |
May 13, 2015 | 30.68 | 31.07 | 29.92 | 29.95 | 225,156 | -0.10(-0.33%) |
May 12, 2015 | 29.87 | 30.46 | 29.87 | 30.04 | 143,863 | +0.39(+1.32%) |
May 11, 2015 | 29.29 | 29.97 | 28.99 | 29.65 | 339,522 | -1.25(-4.03%) |
May 08, 2015 | 30.68 | 31.17 | 30.53 | 30.90 | 257,944 | -0.22(-0.71%) |
May 07, 2015 | 30.85 | 31.24 | 30.68 | 31.12 | 526,580 | +0.81(+2.66%) |
May 06, 2015 | 29.26 | 30.36 | 29.19 | 30.31 | 357,826 | +2.27(+8.10%) |
May 05, 2015 | 28.60 | 28.77 | 28.04 | 28.04 | 386,035 | -1.05(-3.61%) |
May 04, 2015 | 29.78 | 29.92 | 29.02 | 29.09 | 537,449 | -1.37(-4.49%) |
May 01, 2015 | 30.61 | 30.70 | 30.04 | 30.46 | 244,351 | +0.27(+0.89%) |
Apr 30, 2015 | 28.60 | 30.41 | 28.60 | 30.19 | 741,312 | +1.91(+6.74%) |
Apr 29, 2015 | 28.60 | 28.94 | 28.11 | 28.29 | 161,990 | -0.05(-0.17%) |
Apr 28, 2015 | 28.58 | 28.80 | 28.24 | 28.33 | 622,853 | +0.05(+0.17%) |
Apr 27, 2015 | 27.92 | 28.33 | 27.41 | 28.29 | 654,271 | +1.51(+5.66%) |
Apr 24, 2015 | 26.62 | 27.11 | 26.28 | 26.77 | 384,369 | +1.03(+3.98%) |
Apr 23, 2015 | 25.50 | 25.94 | 25.28 | 25.75 | 481,775 | +0.32(+1.25%) |
Apr 22, 2015 | 24.67 | 25.77 | 24.55 | 25.43 | 700,783 | +1.07(+4.41%) |
Apr 21, 2015 | 24.43 | 24.45 | 23.84 | 24.35 | 422,058 | -0.59(-2.35%) |
Apr 20, 2015 | 25.11 | 25.23 | 24.79 | 24.94 | 370,872 | -0.64(-2.48%) |
Apr 17, 2015 | 24.99 | 25.57 | 24.82 | 25.57 | 271,198 | +0.22(+0.87%) |
Apr 16, 2015 | 25.65 | 25.70 | 25.18 | 25.35 | 208,039 | -0.05(-0.19%) |
Apr 15, 2015 | 25.40 | 25.57 | 25.23 | 25.40 | 304,982 | -0.61(-2.35%) |
Apr 14, 2015 | 26.26 | 26.50 | 25.82 | 26.01 | 240,573 | -0.56(-2.11%) |
Apr 13, 2015 | 27.14 | 27.26 | 26.36 | 26.58 | 136,868 | -0.46(-1.72%) |
Apr 10, 2015 | 26.89 | 27.21 | 26.84 | 27.04 | 112,446 | +0.24(+0.91%) |
Apr 09, 2015 | 27.11 | 27.19 | 26.62 | 26.80 | 233,976 | -0.24(-0.90%) |
Apr 08, 2015 | 27.04 | 27.19 | 26.92 | 27.04 | 86,260 | +0.15(+0.55%) |
Apr 07, 2015 | 27.58 | 27.63 | 26.89 | 26.89 | 124,476 | -0.85(-3.08%) |
Apr 06, 2015 | 27.92 | 28.09 | 27.58 | 27.75 | 165,003 | +0.56(+2.07%) |
Apr 02, 2015 | 26.75 | 27.19 | 27.19 | 27.19 | 124,211 | +0.54(+2.02%) |
Apr 01, 2015 | 26.80 | 26.80 | 26.26 | 26.65 | 157,582 | -0.27(-1.00%) |
Mar 31, 2015 | 27.09 | 27.09 | 26.82 | 26.92 | 118,106 | +0.12(+0.46%) |
Mar 30, 2015 | 26.67 | 26.97 | 26.53 | 26.80 | 176,080 | +0.17(+0.64%) |
Mar 27, 2015 | 26.82 | 26.89 | 26.62 | 26.62 | 160,668 | -0.29(-1.09%) |
Mar 26, 2015 | 26.80 | 27.11 | 26.67 | 26.92 | 127,748 | -0.39(-1.43%) |
Mar 25, 2015 | 28.11 | 28.38 | 27.21 | 27.31 | 199,694 | -0.88(-3.12%) |
Mar 24, 2015 | 27.97 | 28.43 | 27.67 | 28.19 | 371,217 | +1.00(+3.68%) |
Mar 23, 2015 | 26.87 | 27.41 | 26.60 | 27.19 | 346,686 | +0.93(+3.53%) |
Mar 20, 2015 | 25.77 | 26.58 | 25.65 | 26.26 | 529,445 | +1.44(+5.81%) |
Mar 19, 2015 | 25.23 | 25.26 | 24.55 | 24.82 | 277,400 | -0.95(-3.70%) |
Mar 18, 2015 | 25.31 | 26.01 | 25.06 | 25.77 | 687,662 | -0.68(-2.59%) |
Mar 17, 2015 | 26.67 | 26.75 | 26.21 | 26.45 | 209,375 | +0.44(+1.69%) |
Mar 16, 2015 | 25.35 | 26.11 | 25.22 | 26.01 | 288,025 | -0.07(-0.28%) |
Mar 13, 2015 | 26.31 | 26.36 | 25.81 | 26.09 | 380,285 | -0.98(-3.61%) |
Mar 12, 2015 | 26.97 | 27.11 | 26.50 | 27.06 | 245,779 | -0.20(-0.72%) |
Mar 11, 2015 | 27.41 | 27.45 | 26.75 | 27.26 | 261,094 | -0.46(-1.67%) |
Mar 10, 2015 | 27.65 | 27.99 | 27.60 | 27.72 | 211,426 | -0.27(-0.96%) |
Mar 09, 2015 | 28.16 | 28.33 | 27.97 | 27.99 | 274,318 | -0.88(-3.05%) |
Mar 06, 2015 | 30.04 | 30.04 | 28.65 | 28.87 | 449,028 | -1.37(-4.52%) |
Mar 05, 2015 | 29.92 | 30.43 | 29.80 | 30.24 | 162,379 | -0.10(-0.32%) |
Mar 04, 2015 | 30.36 | 30.46 | 29.78 | 30.34 | 188,899 | -0.32(-1.04%) |
Mar 03, 2015 | 31.07 | 31.09 | 30.71 | 30.65 | 253,523 | -0.46(-1.49%) |
Mar 02, 2015 | 30.90 | 31.24 | 30.24 | 31.12 | 352,628 | -0.51(-1.62%) |
Feb 27, 2015 | 31.68 | 31.90 | 31.68 | 31.63 | 383,357 | -1.17(-3.57%) |
Feb 26, 2015 | 32.44 | 32.83 | 31.92 | 32.80 | 304,100 | -0.59(-1.76%) |
Feb 25, 2015 | 33.68 | 33.81 | 33.32 | 33.39 | 165,369 | -0.78(-2.29%) |
Feb 24, 2015 | 34.20 | 34.68 | 33.69 | 34.17 | 692,665 | +0.78(+2.34%) |
Feb 23, 2015 | 34.07 | 34.29 | 32.83 | 33.39 | 576,297 | -1.07(-3.12%) |
Feb 20, 2015 | 31.12 | 35.64 | 30.73 | 34.47 | 2,142,242 | +3.15(+10.06%) |
Feb 19, 2015 | 31.39 | 31.58 | 30.83 | 31.31 | 483,612 | -0.05(-0.16%) |
Feb 18, 2015 | 30.92 | 31.75 | 30.80 | 31.36 | 438,399 | -1.20(-3.68%) |
Feb 17, 2015 | 31.27 | 33.34 | 30.53 | 32.56 | 1,005,004 | -0.78(-2.34%) |
Feb 13, 2015 | 33.07 | 33.34 | 33.34 | 33.34 | 662,490 | +1.61(+5.08%) |
Feb 12, 2015 | 30.43 | 31.73 | 30.29 | 31.73 | 518,164 | +2.56(+8.79%) |
Feb 11, 2015 | 29.02 | 29.26 | 28.43 | 29.16 | 309,452 | -0.83(-2.77%) |
Feb 10, 2015 | 30.17 | 30.36 | 29.31 | 30.00 | 669,092 | +2.12(+7.62%) |
Feb 09, 2015 | 27.70 | 28.19 | 27.50 | 27.87 | 459,156 | -1.07(-3.71%) |
Feb 06, 2015 | 29.26 | 29.82 | 28.75 | 28.94 | 254,941 | -1.39(-4.59%) |
Feb 05, 2015 | 30.04 | 30.86 | 29.90 | 30.34 | 224,076 | +1.27(+4.37%) |
Feb 04, 2015 | 31.39 | 31.56 | 28.70 | 29.07 | 500,050 | -3.37(-10.39%) |
Feb 03, 2015 | 31.02 | 33.15 | 30.53 | 32.44 | 990,238 | +3.79(+13.21%) |
Feb 02, 2015 | 27.36 | 28.70 | 27.11 | 28.65 | 464,874 | +3.00(+11.71%) |
Jan 30, 2015 | 27.28 | 27.28 | 25.50 | 25.65 | 523,698 | -1.64(-6.00%) |
Jan 29, 2015 | 26.89 | 27.70 | 26.70 | 27.28 | 500,037 | +1.25(+4.78%) |
Jan 28, 2015 | 26.23 | 26.53 | 25.97 | 26.04 | 865,162 | -3.42(-11.61%) |
Jan 27, 2015 | 28.80 | 29.56 | 28.60 | 29.46 | 239,127 | -1.32(-4.29%) |
Jan 26, 2015 | 30.36 | 30.80 | 30.04 | 30.78 | 237,853 | -1.12(-3.52%) |
Jan 23, 2015 | 31.85 | 32.54 | 31.09 | 31.90 | 762,486 | +1.54(+5.07%) |
Jan 22, 2015 | 30.07 | 30.53 | 29.95 | 30.36 | 246,441 | -0.42(-1.35%) |
Jan 21, 2015 | 29.82 | 30.83 | 29.82 | 30.78 | 230,511 | +0.68(+2.27%) |
Jan 20, 2015 | 31.27 | 31.27 | 30.07 | 30.09 | 214,032 | -0.98(-3.14%) |
Jan 16, 2015 | 30.29 | 31.29 | 29.87 | 31.07 | 119,708 | -0.20(-0.62%) |
Jan 15, 2015 | 31.63 | 32.00 | 31.02 | 31.27 | 76,819 | -0.49(-1.54%) |
Jan 14, 2015 | 32.07 | 32.49 | 31.44 | 31.75 | 133,269 | -0.59(-1.81%) |
Jan 13, 2015 | 32.80 | 32.83 | 31.66 | 32.34 | 156,994 | +0.68(+2.16%) |
Jan 12, 2015 | 31.73 | 32.12 | 31.41 | 31.66 | 406,926 | +0.90(+2.94%) |
Jan 09, 2015 | 30.63 | 30.90 | 30.07 | 30.75 | 475,116 | +0.59(+1.94%) |
Jan 08, 2015 | 30.12 | 30.24 | 29.43 | 30.17 | 124,494 | -0.46(-1.52%) |
Jan 07, 2015 | 30.90 | 31.22 | 29.89 | 30.63 | 333,119 | +0.51(+1.70%) |
Jan 06, 2015 | 30.75 | 31.00 | 29.80 | 30.12 | 191,627 | -1.07(-3.45%) |
Jan 05, 2015 | 31.70 | 31.75 | 31.19 | 31.19 | 288,565 | -2.37(-7.06%) |
Jan 02, 2015 | 33.51 | 33.56 | 32.85 | 33.56 | 275,073 | +0.83(+2.54%) |
Dec 31, 2014 | 33.10 | 32.73 | 32.73 | 32.73 | 154,139 | -0.07(-0.22%) |
Dec 30, 2014 | 33.56 | 33.56 | 32.73 | 32.80 | 118,978 | -0.88(-2.61%) |
Dec 29, 2014 | 33.85 | 34.07 | 33.19 | 33.68 | 271,129 | -2.10(-5.87%) |
Dec 26, 2014 | 34.69 | 35.86 | 34.65 | 35.78 | 160,353 | +1.07(+3.07%) |
Dec 24, 2014 | 34.04 | 34.72 | 34.72 | 34.72 | 8,384 | +0.36(+1.06%) |
Dec 23, 2014 | 34.40 | 35.06 | 34.36 | 34.36 | 45,819 | -1.04(-2.94%) |
Dec 22, 2014 | 34.69 | 35.52 | 34.69 | 35.40 | 62,338 | +0.10(+0.27%) |
Dec 19, 2014 | 35.49 | 35.71 | 34.89 | 35.30 | 66,997 | -0.39(-1.09%) |
Dec 18, 2014 | 35.28 | 36.05 | 35.23 | 35.69 | 107,899 | -1.77(-4.72%) |
Dec 17, 2014 | 35.42 | 37.45 | 35.40 | 37.45 | 740,978 | +1.67(+4.67%) |
Dec 16, 2014 | 34.67 | 36.34 | 34.50 | 35.78 | 384,855 | +2.32(+6.95%) |
Dec 15, 2014 | 34.48 | 35.57 | 33.44 | 33.46 | 97,138 | +0.10(+0.29%) |
Dec 12, 2014 | 33.92 | 34.48 | 33.07 | 33.36 | 169,975 | +0.46(+1.40%) |
Dec 11, 2014 | 34.52 | 35.03 | 32.83 | 32.90 | 449,254 | -3.32(-9.16%) |
Dec 10, 2014 | 36.97 | 37.31 | 36.20 | 36.22 | 89,806 | -0.82(-2.22%) |
Dec 09, 2014 | 38.25 | 38.45 | 36.99 | 37.04 | 223,298 | -5.01(-11.92%) |
Dec 08, 2014 | 42.18 | 43.07 | 41.76 | 42.05 | 72,902 | -0.22(-0.52%) |
Dec 05, 2014 | 42.30 | 42.37 | 42.05 | 42.27 | 79,139 | +0.90(+2.16%) |
Dec 04, 2014 | 41.38 | 41.52 | 40.94 | 41.38 | 73,969 | +0.07(+0.18%) |
Dec 03, 2014 | 40.99 | 41.52 | 40.87 | 41.30 | 33,459 | +0.39(+0.95%) |
Dec 02, 2014 | 40.99 | 41.06 | 40.62 | 40.92 | 49,732 | +1.13(+2.83%) |