Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.14 | 15.18 | 14.72 | 14.92 | 5,569,867 | -1.90(-11.28%) |
Oct 29, 2015 | 16.49 | 16.84 | 16.44 | 16.81 | 1,942,591 | -0.27(-1.59%) |
Oct 28, 2015 | 17.17 | 17.37 | 16.82 | 17.09 | 1,634,885 | +0.06(+0.34%) |
Oct 27, 2015 | 17.08 | 17.23 | 16.96 | 17.03 | 1,327,705 | -0.11(-0.62%) |
Oct 26, 2015 | 17.47 | 17.57 | 16.99 | 17.13 | 1,638,729 | -0.14(-0.79%) |
Oct 23, 2015 | 17.40 | 17.58 | 17.20 | 17.27 | 1,717,920 | -0.06(-0.34%) |
Oct 22, 2015 | 17.09 | 17.35 | 17.01 | 17.33 | 1,736,929 | +0.53(+3.13%) |
Oct 21, 2015 | 16.62 | 16.89 | 16.60 | 16.80 | 1,798,159 | +0.05(+0.29%) |
Oct 20, 2015 | 16.78 | 16.85 | 16.49 | 16.75 | 1,486,963 | +0.06(+0.35%) |
Oct 19, 2015 | 16.73 | 16.87 | 16.52 | 16.70 | 1,794,926 | -0.26(-1.55%) |
Oct 16, 2015 | 16.82 | 17.06 | 16.65 | 16.96 | 2,370,587 | +0.18(+1.10%) |
Oct 15, 2015 | 16.43 | 16.77 | 16.39 | 16.77 | 2,566,796 | +0.44(+2.68%) |
Oct 14, 2015 | 16.51 | 16.65 | 16.23 | 16.34 | 2,369,539 | -0.09(-0.53%) |
Oct 13, 2015 | 16.92 | 17.13 | 16.41 | 16.42 | 2,891,086 | -0.55(-3.27%) |
Oct 12, 2015 | 17.17 | 17.28 | 16.96 | 16.98 | 1,496,564 | -0.18(-1.08%) |
Oct 09, 2015 | 16.96 | 17.38 | 16.93 | 17.16 | 2,990,996 | +0.33(+1.97%) |
Oct 08, 2015 | 16.88 | 17.13 | 16.78 | 16.83 | 3,250,761 | +0.24(+1.47%) |
Oct 07, 2015 | 17.01 | 17.22 | 16.41 | 16.59 | 3,000,179 | -0.74(-4.27%) |
Oct 06, 2015 | 17.75 | 17.83 | 17.23 | 17.33 | 2,095,252 | -0.37(-2.09%) |
Oct 05, 2015 | 17.40 | 17.75 | 17.39 | 17.70 | 2,758,445 | +0.11(+0.61%) |
Oct 02, 2015 | 16.90 | 17.60 | 16.79 | 17.59 | 2,284,147 | +0.57(+3.37%) |
Oct 01, 2015 | 17.26 | 17.27 | 16.80 | 17.02 | 2,896,160 | -0.29(-1.69%) |
Sep 30, 2015 | 17.30 | 17.46 | 17.13 | 17.31 | 3,197,001 | +0.60(+3.61%) |
Sep 29, 2015 | 16.39 | 16.87 | 16.27 | 16.71 | 2,325,800 | +0.22(+1.36%) |
Sep 28, 2015 | 16.91 | 16.97 | 16.47 | 16.48 | 2,999,213 | -0.46(-2.70%) |
Sep 25, 2015 | 16.87 | 17.20 | 16.82 | 16.94 | 3,524,744 | +0.27(+1.63%) |
Sep 24, 2015 | 15.64 | 16.71 | 15.62 | 16.67 | 4,440,894 | +0.54(+3.38%) |
Sep 23, 2015 | 16.44 | 16.50 | 16.11 | 16.12 | 2,296,373 | -0.38(-2.30%) |
Sep 22, 2015 | 16.43 | 16.58 | 16.27 | 16.50 | 1,710,807 | -0.21(-1.28%) |
Sep 21, 2015 | 16.92 | 16.98 | 16.71 | 16.72 | 1,818,357 | -0.20(-1.21%) |
Sep 18, 2015 | 17.58 | 17.62 | 16.91 | 16.92 | 2,054,166 | -0.92(-5.18%) |
Sep 17, 2015 | 17.44 | 18.13 | 17.44 | 17.84 | 1,677,349 | +0.07(+0.38%) |
Sep 16, 2015 | 17.81 | 17.95 | 17.74 | 17.78 | 2,773,419 | +0.04(+0.22%) |
Sep 15, 2015 | 17.70 | 17.82 | 17.59 | 17.74 | 1,678,826 | -0.07(-0.38%) |
Sep 14, 2015 | 17.56 | 17.85 | 17.42 | 17.81 | 2,338,002 | +0.30(+1.72%) |
Sep 11, 2015 | 17.53 | 17.60 | 17.41 | 17.50 | 1,247,224 | -0.02(-0.11%) |
Sep 10, 2015 | 17.56 | 17.74 | 17.41 | 17.52 | 2,746,367 | -0.43(-2.38%) |
Sep 09, 2015 | 18.38 | 18.54 | 17.94 | 17.95 | 1,597,284 | -0.24(-1.34%) |
Sep 08, 2015 | 18.36 | 18.53 | 18.12 | 18.19 | 1,563,313 | +0.27(+1.52%) |
Sep 04, 2015 | 18.43 | 17.92 | 17.92 | 17.92 | 1,879,509 | -0.57(-3.10%) |
Sep 03, 2015 | 18.05 | 18.66 | 17.98 | 18.50 | 2,657,178 | +0.40(+2.20%) |
Sep 02, 2015 | 18.06 | 18.12 | 17.82 | 18.10 | 2,345,401 | +0.01(+0.05%) |
Sep 01, 2015 | 18.19 | 18.47 | 17.99 | 18.09 | 2,441,389 | -0.45(-2.41%) |
Aug 31, 2015 | 18.04 | 18.56 | 17.89 | 18.54 | 3,204,695 | -0.25(-1.35%) |
Aug 28, 2015 | 18.66 | 18.89 | 18.57 | 18.79 | 2,403,139 | -0.04(-0.21%) |
Aug 27, 2015 | 18.69 | 19.09 | 18.44 | 18.83 | 2,547,902 | +0.47(+2.54%) |
Aug 26, 2015 | 17.92 | 18.40 | 17.61 | 18.36 | 2,759,128 | +0.50(+2.78%) |
Aug 25, 2015 | 18.56 | 18.58 | 17.86 | 17.86 | 1,358,830 | -0.18(-1.02%) |
Aug 24, 2015 | 17.58 | 18.42 | 15.93 | 18.05 | 1,869,918 | -0.61(-3.28%) |
Aug 21, 2015 | 19.18 | 19.20 | 18.65 | 18.66 | 1,938,745 | -0.96(-4.91%) |
Aug 20, 2015 | 19.42 | 19.66 | 19.35 | 19.62 | 1,172,545 | +0.16(+0.80%) |
Aug 19, 2015 | 19.68 | 19.70 | 19.28 | 19.47 | 1,577,441 | -0.44(-2.20%) |
Aug 18, 2015 | 19.55 | 19.98 | 19.47 | 19.91 | 2,151,494 | +0.23(+1.19%) |
Aug 17, 2015 | 19.63 | 19.99 | 19.61 | 19.67 | 1,260,177 | -0.09(-0.44%) |
Aug 14, 2015 | 19.77 | 19.98 | 19.75 | 19.76 | 968,209 | +0.03(+0.15%) |
Aug 13, 2015 | 19.61 | 19.82 | 19.50 | 19.73 | 1,490,399 | -0.03(-0.15%) |
Aug 12, 2015 | 19.85 | 19.95 | 19.58 | 19.76 | 2,578,867 | -0.14(-0.69%) |
Aug 11, 2015 | 19.65 | 19.92 | 19.53 | 19.90 | 1,553,048 | -0.12(-0.58%) |
Aug 10, 2015 | 19.62 | 20.01 | 19.55 | 20.01 | 1,081,809 | +0.46(+2.34%) |
Aug 07, 2015 | 19.32 | 19.68 | 19.26 | 19.56 | 1,330,742 | -0.09(-0.45%) |
Aug 06, 2015 | 19.91 | 19.96 | 19.60 | 19.64 | 1,530,666 | -0.39(-1.94%) |
Aug 05, 2015 | 20.08 | 20.18 | 19.92 | 20.03 | 1,081,415 | -0.10(-0.48%) |
Aug 04, 2015 | 19.97 | 20.16 | 19.91 | 20.13 | 1,474,141 | +0.02(+0.10%) |
Aug 03, 2015 | 20.22 | 20.43 | 19.98 | 20.11 | 1,757,013 | -0.23(-1.15%) |
Jul 31, 2015 | 20.24 | 20.76 | 20.22 | 20.34 | 2,986,181 | +0.54(+2.70%) |
Jul 30, 2015 | 19.96 | 19.96 | 19.66 | 19.81 | 1,571,572 | -0.20(-1.02%) |
Jul 29, 2015 | 19.75 | 20.05 | 19.59 | 20.01 | 2,339,405 | +0.38(+1.93%) |
Jul 28, 2015 | 19.60 | 19.68 | 19.16 | 19.63 | 1,757,206 | +0.27(+1.41%) |
Jul 27, 2015 | 19.30 | 19.50 | 19.25 | 19.36 | 1,214,382 | -0.16(-0.80%) |
Jul 24, 2015 | 19.67 | 19.80 | 19.34 | 19.52 | 1,230,997 | -0.40(-2.00%) |
Jul 23, 2015 | 20.08 | 20.30 | 19.76 | 19.92 | 1,559,516 | -0.66(-3.22%) |
Jul 22, 2015 | 20.80 | 20.84 | 20.44 | 20.58 | 902,933 | -0.49(-2.31%) |
Jul 21, 2015 | 21.00 | 21.13 | 20.97 | 21.06 | 756,255 | +0.17(+0.79%) |
Jul 20, 2015 | 20.74 | 20.92 | 20.64 | 20.90 | 899,796 | -0.09(-0.42%) |
Jul 17, 2015 | 21.28 | 21.28 | 20.83 | 20.99 | 763,271 | -0.24(-1.15%) |
Jul 16, 2015 | 21.43 | 21.52 | 21.21 | 21.23 | 643,863 | -0.03(-0.14%) |
Jul 15, 2015 | 21.17 | 21.31 | 21.03 | 21.26 | 1,051,787 | -0.09(-0.41%) |
Jul 14, 2015 | 21.56 | 21.60 | 21.35 | 21.35 | 772,251 | -0.15(-0.68%) |
Jul 13, 2015 | 21.40 | 21.62 | 21.29 | 21.49 | 946,801 | +0.19(+0.91%) |
Jul 10, 2015 | 21.07 | 21.38 | 20.91 | 21.30 | 1,669,931 | +0.43(+2.05%) |
Jul 09, 2015 | 21.05 | 21.26 | 20.87 | 20.87 | 892,801 | +0.04(+0.19%) |
Jul 08, 2015 | 20.94 | 20.98 | 20.74 | 20.83 | 1,443,305 | -0.23(-1.11%) |
Jul 07, 2015 | 20.53 | 21.07 | 20.52 | 21.06 | 2,030,774 | +0.89(+4.39%) |
Jul 06, 2015 | 20.02 | 20.29 | 19.98 | 20.18 | 1,382,055 | -0.20(-1.00%) |
Jul 02, 2015 | 19.90 | 20.38 | 20.38 | 20.38 | 1,925,143 | +0.67(+3.41%) |
Jul 01, 2015 | 20.32 | 20.34 | 19.61 | 19.71 | 1,805,813 | -0.49(-2.44%) |
Jun 30, 2015 | 20.29 | 20.38 | 20.14 | 20.21 | 1,615,606 | -0.04(-0.19%) |
Jun 29, 2015 | 20.57 | 20.60 | 20.23 | 20.24 | 1,359,942 | -0.56(-2.69%) |
Jun 26, 2015 | 20.88 | 21.02 | 20.72 | 20.80 | 2,200,095 | -0.01(-0.05%) |
Jun 25, 2015 | 21.11 | 21.23 | 20.79 | 20.81 | 1,096,509 | -0.43(-2.05%) |
Jun 24, 2015 | 21.32 | 21.47 | 21.16 | 21.25 | 666,088 | -0.20(-0.95%) |
Jun 23, 2015 | 21.43 | 21.46 | 21.20 | 21.45 | 754,048 | +0.00(+0.00%) |
Jun 22, 2015 | 21.45 | 21.55 | 21.28 | 21.45 | 1,214,722 | +0.41(+1.93%) |
Jun 19, 2015 | 21.22 | 21.24 | 21.00 | 21.05 | 1,112,059 | -0.33(-1.54%) |
Jun 18, 2015 | 21.44 | 21.60 | 21.36 | 21.37 | 1,572,110 | +0.06(+0.27%) |
Jun 17, 2015 | 21.00 | 21.35 | 20.87 | 21.32 | 1,343,982 | +0.02(+0.09%) |
Jun 16, 2015 | 20.91 | 21.41 | 20.88 | 21.30 | 902,356 | +0.44(+2.13%) |
Jun 15, 2015 | 20.80 | 21.05 | 20.73 | 20.85 | 852,976 | -0.13(-0.60%) |
Jun 12, 2015 | 21.04 | 21.04 | 20.73 | 20.98 | 732,358 | -0.17(-0.82%) |
Jun 11, 2015 | 21.08 | 21.22 | 20.79 | 21.15 | 1,471,019 | -0.12(-0.55%) |
Jun 10, 2015 | 21.21 | 21.40 | 21.18 | 21.27 | 1,819,382 | +0.51(+2.47%) |
Jun 09, 2015 | 20.64 | 20.79 | 20.61 | 20.76 | 1,071,134 | +0.24(+1.18%) |
Jun 08, 2015 | 20.53 | 20.63 | 20.42 | 20.51 | 1,279,046 | +0.17(+0.86%) |
Jun 05, 2015 | 19.93 | 20.41 | 19.73 | 20.34 | 2,217,069 | +0.46(+2.33%) |
Jun 04, 2015 | 19.94 | 20.09 | 19.83 | 19.88 | 918,884 | -0.17(-0.87%) |
Jun 03, 2015 | 20.15 | 20.19 | 19.93 | 20.05 | 1,985,851 | -0.14(-0.72%) |
Jun 02, 2015 | 19.75 | 20.32 | 19.72 | 20.20 | 1,412,131 | +0.72(+3.67%) |
Jun 01, 2015 | 19.69 | 19.76 | 19.38 | 19.48 | 1,166,329 | -0.05(-0.25%) |
May 29, 2015 | 19.57 | 19.73 | 19.36 | 19.53 | 1,643,572 | -0.15(-0.79%) |
May 28, 2015 | 19.51 | 19.69 | 19.39 | 19.68 | 1,011,518 | -0.19(-0.97%) |
May 27, 2015 | 19.31 | 19.92 | 19.25 | 19.88 | 1,158,255 | +0.37(+1.88%) |
May 26, 2015 | 19.99 | 19.99 | 19.50 | 19.51 | 1,341,117 | -0.45(-2.28%) |
May 22, 2015 | 20.51 | 19.96 | 19.96 | 19.96 | 1,311,082 | -0.54(-2.64%) |
May 21, 2015 | 20.72 | 20.75 | 20.36 | 20.50 | 1,213,630 | -0.43(-2.08%) |
May 20, 2015 | 20.82 | 21.09 | 20.70 | 20.94 | 721,390 | +0.07(+0.32%) |
May 19, 2015 | 20.67 | 20.89 | 20.56 | 20.87 | 953,503 | +0.05(+0.23%) |
May 18, 2015 | 21.05 | 21.05 | 20.71 | 20.82 | 664,224 | -0.22(-1.06%) |
May 15, 2015 | 20.83 | 21.21 | 20.58 | 21.05 | 936,792 | +0.12(+0.55%) |
May 14, 2015 | 20.68 | 20.96 | 20.64 | 20.93 | 1,100,835 | +0.65(+3.19%) |
May 13, 2015 | 20.63 | 20.68 | 20.22 | 20.28 | 779,977 | -0.35(-1.69%) |
May 12, 2015 | 20.63 | 20.76 | 20.50 | 20.63 | 917,913 | +0.08(+0.38%) |
May 11, 2015 | 20.97 | 20.99 | 20.54 | 20.55 | 649,838 | -0.39(-1.85%) |
May 08, 2015 | 20.63 | 20.98 | 20.43 | 20.94 | 1,411,001 | +0.59(+2.90%) |
May 07, 2015 | 20.43 | 20.43 | 20.09 | 20.35 | 1,099,698 | +0.09(+0.43%) |
May 06, 2015 | 20.44 | 20.50 | 20.18 | 20.26 | 1,162,727 | -0.08(-0.38%) |
May 05, 2015 | 20.28 | 20.61 | 20.26 | 20.34 | 1,674,833 | +0.00(+0.00%) |
May 04, 2015 | 20.76 | 20.79 | 20.27 | 20.34 | 1,631,222 | -0.39(-1.86%) |
May 01, 2015 | 20.91 | 20.91 | 20.50 | 20.73 | 741,304 | -0.02(-0.09%) |
Apr 30, 2015 | 21.07 | 21.15 | 20.68 | 20.75 | 1,837,737 | -0.62(-2.89%) |
Apr 29, 2015 | 20.88 | 21.40 | 20.84 | 21.36 | 3,377,671 | +1.70(+8.65%) |
Apr 28, 2015 | 20.02 | 20.12 | 19.63 | 19.66 | 1,138,120 | -0.29(-1.45%) |
Apr 27, 2015 | 20.06 | 20.21 | 19.93 | 19.95 | 768,274 | -0.03(-0.15%) |
Apr 24, 2015 | 20.26 | 20.32 | 19.79 | 19.98 | 1,416,688 | -0.18(-0.91%) |
Apr 23, 2015 | 19.62 | 20.31 | 19.62 | 20.17 | 816,429 | +0.39(+1.95%) |
Apr 22, 2015 | 19.72 | 19.85 | 19.58 | 19.78 | 1,148,978 | +0.06(+0.29%) |
Apr 21, 2015 | 19.72 | 19.87 | 19.66 | 19.72 | 853,782 | +0.07(+0.34%) |
Apr 20, 2015 | 19.61 | 19.83 | 19.57 | 19.65 | 1,037,521 | -0.05(-0.25%) |
Apr 17, 2015 | 19.76 | 19.93 | 19.52 | 19.70 | 1,040,913 | -0.46(-2.30%) |
Apr 16, 2015 | 19.90 | 20.32 | 19.78 | 20.17 | 833,534 | +0.15(+0.77%) |
Apr 15, 2015 | 19.89 | 20.13 | 19.83 | 20.01 | 1,007,029 | +0.20(+1.02%) |
Apr 14, 2015 | 19.66 | 19.84 | 19.55 | 19.81 | 1,450,906 | +0.22(+1.13%) |
Apr 13, 2015 | 19.70 | 19.97 | 19.54 | 19.59 | 1,124,227 | -0.51(-2.55%) |
Apr 10, 2015 | 20.29 | 20.35 | 19.90 | 20.10 | 1,214,256 | -0.40(-1.93%) |
Apr 09, 2015 | 20.77 | 20.90 | 20.43 | 20.50 | 1,544,098 | -0.01(-0.05%) |
Apr 08, 2015 | 20.45 | 20.57 | 20.21 | 20.50 | 2,028,193 | +0.60(+3.01%) |
Apr 07, 2015 | 20.01 | 20.07 | 19.89 | 19.91 | 841,717 | -0.07(-0.34%) |
Apr 06, 2015 | 19.93 | 20.30 | 19.90 | 19.97 | 1,524,159 | +0.31(+1.57%) |
Apr 02, 2015 | 19.56 | 19.66 | 19.66 | 19.66 | 1,158,542 | +0.37(+1.90%) |
Apr 01, 2015 | 19.52 | 19.78 | 19.18 | 19.30 | 1,698,929 | +0.18(+0.96%) |
Mar 31, 2015 | 19.03 | 19.18 | 18.86 | 19.11 | 1,330,006 | +0.26(+1.38%) |
Mar 30, 2015 | 18.40 | 18.92 | 18.40 | 18.85 | 1,433,383 | -0.04(-0.20%) |
Mar 27, 2015 | 18.79 | 19.16 | 18.78 | 18.89 | 1,342,847 | -0.15(-0.81%) |
Mar 26, 2015 | 19.15 | 19.19 | 18.75 | 19.05 | 1,399,010 | -0.15(-0.81%) |
Mar 25, 2015 | 19.64 | 19.78 | 19.19 | 19.20 | 1,241,248 | -0.14(-0.70%) |
Mar 24, 2015 | 19.66 | 19.70 | 19.29 | 19.34 | 1,594,957 | +0.06(+0.30%) |
Mar 23, 2015 | 19.31 | 19.47 | 19.24 | 19.28 | 1,393,237 | +0.14(+0.71%) |
Mar 20, 2015 | 19.23 | 19.49 | 19.13 | 19.14 | 1,423,207 | +0.42(+2.22%) |
Mar 19, 2015 | 18.91 | 19.00 | 18.58 | 18.73 | 1,257,555 | -0.45(-2.37%) |
Mar 18, 2015 | 18.78 | 19.37 | 18.58 | 19.18 | 1,489,203 | +0.41(+2.16%) |
Mar 17, 2015 | 18.35 | 18.83 | 18.26 | 18.78 | 1,230,272 | +0.18(+0.99%) |
Mar 16, 2015 | 18.82 | 18.95 | 18.57 | 18.59 | 1,015,235 | +0.06(+0.31%) |
Mar 13, 2015 | 18.49 | 18.64 | 18.17 | 18.53 | 1,588,492 | -0.67(-3.47%) |
Mar 12, 2015 | 19.53 | 19.60 | 19.16 | 19.20 | 877,920 | +0.07(+0.35%) |
Mar 11, 2015 | 19.13 | 19.23 | 18.79 | 19.13 | 1,839,474 | -0.28(-1.44%) |
Mar 10, 2015 | 19.56 | 19.66 | 19.36 | 19.41 | 1,382,860 | -0.08(-0.40%) |
Mar 09, 2015 | 19.77 | 19.85 | 19.49 | 19.49 | 1,064,859 | -0.47(-2.37%) |
Mar 06, 2015 | 20.03 | 20.10 | 19.86 | 19.96 | 1,256,327 | -0.43(-2.13%) |
Mar 05, 2015 | 20.39 | 20.50 | 20.27 | 20.40 | 840,479 | -0.02(-0.09%) |
Mar 04, 2015 | 20.66 | 21.31 | 20.11 | 20.42 | 1,563,185 | -0.89(-4.17%) |
Mar 03, 2015 | 21.39 | 21.53 | 21.25 | 21.31 | 1,172,138 | -0.09(-0.41%) |
Mar 02, 2015 | 21.59 | 21.66 | 21.29 | 21.39 | 1,044,034 | -0.54(-2.47%) |
Feb 27, 2015 | 22.02 | 22.25 | 21.67 | 21.93 | 2,623,476 | -0.39(-1.73%) |
Feb 26, 2015 | 22.28 | 22.46 | 22.14 | 22.32 | 1,138,069 | -0.02(-0.09%) |
Feb 25, 2015 | 22.24 | 22.40 | 22.09 | 22.34 | 673,983 | -0.35(-1.53%) |
Feb 24, 2015 | 22.18 | 22.72 | 21.97 | 22.69 | 661,611 | +0.49(+2.22%) |
Feb 23, 2015 | 22.22 | 22.28 | 21.93 | 22.20 | 692,210 | +0.07(+0.31%) |
Feb 20, 2015 | 21.79 | 22.18 | 21.52 | 22.13 | 1,327,436 | -0.11(-0.48%) |
Feb 19, 2015 | 21.91 | 22.40 | 21.82 | 22.23 | 991,375 | -0.03(-0.13%) |
Feb 18, 2015 | 22.12 | 22.28 | 21.93 | 22.26 | 1,165,683 | +0.27(+1.23%) |
Feb 17, 2015 | 21.74 | 22.08 | 21.64 | 21.99 | 843,770 | +0.16(+0.75%) |
Feb 13, 2015 | 21.74 | 21.83 | 21.83 | 21.83 | 871,157 | -0.16(-0.75%) |
Feb 12, 2015 | 21.65 | 22.03 | 21.60 | 21.99 | 989,524 | +0.47(+2.20%) |
Feb 11, 2015 | 21.83 | 21.85 | 21.28 | 21.52 | 1,081,866 | -0.75(-3.38%) |
Feb 10, 2015 | 22.15 | 22.31 | 22.14 | 22.27 | 893,032 | -0.28(-1.24%) |
Feb 09, 2015 | 22.31 | 22.63 | 22.25 | 22.55 | 1,293,009 | +0.21(+0.95%) |
Feb 06, 2015 | 22.54 | 22.57 | 22.23 | 22.34 | 1,644,312 | -0.58(-2.53%) |
Feb 05, 2015 | 22.78 | 23.08 | 22.75 | 22.92 | 1,479,725 | +0.02(+0.08%) |
Feb 04, 2015 | 22.80 | 23.05 | 22.80 | 22.90 | 1,567,672 | -0.33(-1.41%) |
Feb 03, 2015 | 23.18 | 23.29 | 22.97 | 23.23 | 1,261,793 | +0.31(+1.35%) |
Feb 02, 2015 | 22.98 | 23.16 | 22.67 | 22.92 | 1,300,634 | +0.00(+0.00%) |
Jan 30, 2015 | 23.00 | 23.17 | 22.79 | 22.92 | 1,098,975 | -0.41(-1.74%) |
Jan 29, 2015 | 23.37 | 23.60 | 23.13 | 23.33 | 860,227 | +0.05(+0.21%) |
Jan 28, 2015 | 23.36 | 23.80 | 23.17 | 23.28 | 1,014,291 | -0.08(-0.33%) |
Jan 27, 2015 | 22.81 | 23.50 | 22.81 | 23.36 | 896,991 | +0.37(+1.60%) |
Jan 26, 2015 | 23.11 | 23.17 | 22.87 | 22.99 | 994,402 | -0.05(-0.21%) |
Jan 23, 2015 | 23.06 | 23.24 | 22.88 | 23.04 | 659,116 | -0.46(-1.97%) |
Jan 22, 2015 | 23.62 | 23.66 | 23.08 | 23.50 | 846,368 | +0.38(+1.63%) |
Jan 21, 2015 | 22.69 | 23.18 | 22.63 | 23.12 | 927,059 | +0.46(+2.05%) |
Jan 20, 2015 | 23.11 | 23.21 | 22.29 | 22.66 | 1,562,193 | -0.85(-3.62%) |
Jan 16, 2015 | 23.08 | 23.51 | 23.05 | 23.51 | 1,515,267 | +0.76(+3.36%) |
Jan 15, 2015 | 23.03 | 23.20 | 22.70 | 22.75 | 1,289,263 | -0.10(-0.42%) |
Jan 14, 2015 | 22.75 | 23.11 | 22.49 | 22.84 | 1,108,726 | +0.57(+2.56%) |
Jan 13, 2015 | 22.51 | 22.84 | 22.07 | 22.27 | 941,164 | -0.25(-1.12%) |
Jan 12, 2015 | 22.23 | 22.68 | 22.18 | 22.52 | 762,324 | -0.07(-0.30%) |
Jan 09, 2015 | 22.64 | 22.80 | 22.36 | 22.59 | 1,243,057 | -0.14(-0.60%) |
Jan 08, 2015 | 22.67 | 23.06 | 22.59 | 22.73 | 1,363,273 | -0.23(-1.01%) |
Jan 07, 2015 | 22.51 | 23.05 | 22.44 | 22.96 | 1,501,619 | +1.14(+5.23%) |
Jan 06, 2015 | 22.17 | 22.20 | 21.69 | 21.82 | 1,181,839 | +0.18(+0.85%) |
Jan 05, 2015 | 22.00 | 22.02 | 21.59 | 21.64 | 1,247,074 | -0.53(-2.40%) |
Jan 02, 2015 | 22.68 | 22.74 | 21.92 | 22.17 | 1,169,545 | -0.22(-0.96%) |
Dec 31, 2014 | 22.76 | 22.38 | 22.38 | 22.38 | 678,525 | -0.38(-1.68%) |
Dec 30, 2014 | 22.88 | 22.95 | 22.63 | 22.77 | 746,534 | +0.19(+0.85%) |
Dec 29, 2014 | 22.35 | 22.80 | 22.35 | 22.57 | 585,418 | +0.14(+0.64%) |
Dec 26, 2014 | 22.50 | 22.71 | 22.37 | 22.43 | 484,354 | -0.06(-0.26%) |
Dec 24, 2014 | 22.55 | 22.49 | 22.49 | 22.49 | 479,370 | -0.01(-0.04%) |
Dec 23, 2014 | 22.67 | 22.72 | 22.12 | 22.50 | 988,716 | -0.18(-0.80%) |
Dec 22, 2014 | 22.68 | 23.00 | 22.56 | 22.68 | 1,940,413 | +0.01(+0.04%) |
Dec 19, 2014 | 22.75 | 23.18 | 22.55 | 22.67 | 2,770,779 | +0.81(+3.68%) |
Dec 18, 2014 | 22.12 | 22.29 | 21.76 | 21.86 | 1,929,835 | +0.09(+0.40%) |
Dec 17, 2014 | 21.31 | 22.38 | 21.24 | 21.78 | 2,317,461 | +1.36(+6.67%) |
Dec 16, 2014 | 20.00 | 20.70 | 19.74 | 20.42 | 2,321,134 | +0.08(+0.38%) |
Dec 15, 2014 | 21.05 | 21.10 | 20.02 | 20.34 | 2,271,048 | -0.75(-3.55%) |
Dec 12, 2014 | 21.67 | 21.70 | 21.07 | 21.09 | 1,290,387 | -0.52(-2.40%) |
Dec 11, 2014 | 21.94 | 21.94 | 21.52 | 21.61 | 1,426,336 | -0.43(-1.96%) |
Dec 10, 2014 | 22.55 | 22.55 | 22.00 | 22.04 | 1,291,582 | -0.44(-1.96%) |
Dec 09, 2014 | 23.08 | 23.10 | 22.40 | 22.48 | 1,894,416 | -0.19(-0.85%) |
Dec 08, 2014 | 23.46 | 23.49 | 22.58 | 22.67 | 1,469,913 | -0.35(-1.54%) |
Dec 05, 2014 | 23.31 | 23.38 | 22.93 | 23.02 | 1,483,936 | -0.41(-1.76%) |
Dec 04, 2014 | 23.60 | 23.68 | 23.22 | 23.44 | 1,244,970 | -0.74(-3.05%) |
Dec 03, 2014 | 24.21 | 24.48 | 24.02 | 24.17 | 1,738,085 | +0.43(+1.82%) |
Dec 02, 2014 | 24.24 | 24.28 | 23.64 | 23.74 | 2,434,578 | -0.80(-3.24%) |
Dec 01, 2014 | 24.38 | 24.66 | 24.18 | 24.54 | 1,844,619 | -0.39(-1.58%) |
Nov 28, 2014 | 24.87 | 25.09 | 24.70 | 24.93 | 838,020 | -0.51(-2.00%) |
Nov 26, 2014 | 25.21 | 25.44 | 25.44 | 25.44 | 1,057,119 | +0.39(+1.57%) |
Nov 25, 2014 | 25.82 | 25.85 | 25.02 | 25.05 | 1,138,175 | -0.20(-0.80%) |
Nov 24, 2014 | 25.48 | 25.69 | 25.07 | 25.25 | 1,255,881 | -0.81(-3.13%) |
Nov 21, 2014 | 25.35 | 26.17 | 25.14 | 26.06 | 2,501,265 | +0.74(+2.91%) |
Nov 20, 2014 | 25.18 | 25.64 | 24.86 | 25.32 | 1,715,784 | +0.02(+0.08%) |
Nov 19, 2014 | 24.66 | 25.32 | 24.59 | 25.31 | 1,965,533 | +1.05(+4.35%) |
Nov 18, 2014 | 23.98 | 24.32 | 23.82 | 24.25 | 1,215,094 | +0.40(+1.69%) |
Nov 17, 2014 | 24.10 | 24.13 | 23.70 | 23.85 | 1,052,344 | -0.14(-0.60%) |
Nov 14, 2014 | 23.27 | 24.02 | 23.25 | 23.99 | 1,171,544 | +0.31(+1.30%) |
Nov 13, 2014 | 24.16 | 24.23 | 23.43 | 23.69 | 1,111,234 | -0.42(-1.75%) |
Nov 12, 2014 | 24.28 | 24.63 | 24.06 | 24.11 | 686,508 | +0.02(+0.08%) |
Nov 11, 2014 | 24.03 | 24.13 | 23.83 | 24.09 | 1,151,632 | -0.06(-0.24%) |
Nov 10, 2014 | 24.60 | 24.63 | 24.09 | 24.15 | 921,761 | -0.21(-0.87%) |
Nov 07, 2014 | 24.37 | 24.56 | 24.14 | 24.36 | 1,381,117 | +0.16(+0.67%) |
Nov 06, 2014 | 24.12 | 24.50 | 23.94 | 24.19 | 1,415,643 | -0.52(-2.09%) |
Nov 05, 2014 | 24.73 | 24.89 | 24.52 | 24.71 | 1,363,459 | -0.08(-0.31%) |
Nov 04, 2014 | 24.37 | 25.05 | 24.25 | 24.79 | 1,257,012 | +0.58(+2.38%) |