Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.26 | 18.77 | 18.01 | 18.64 | 1,381,534 | +0.60(+3.33%) |
Nov 27, 2015 | 18.07 | 18.46 | 17.87 | 18.04 | 383,389 | -0.06(-0.35%) |
Nov 25, 2015 | 17.78 | 18.10 | 18.10 | 18.10 | 663,867 | +0.37(+2.10%) |
Nov 24, 2015 | 17.76 | 18.07 | 17.53 | 17.73 | 1,250,735 | +0.13(+0.72%) |
Nov 23, 2015 | 18.27 | 18.50 | 17.57 | 17.60 | 1,089,202 | -0.66(-3.59%) |
Nov 20, 2015 | 18.29 | 18.59 | 18.07 | 18.26 | 1,034,649 | -0.03(-0.15%) |
Nov 19, 2015 | 18.57 | 18.60 | 17.95 | 18.28 | 1,380,949 | -0.45(-2.38%) |
Nov 18, 2015 | 18.23 | 18.84 | 18.19 | 18.73 | 908,298 | +0.74(+4.10%) |
Nov 17, 2015 | 18.34 | 18.40 | 17.85 | 17.99 | 658,514 | -0.32(-1.74%) |
Nov 16, 2015 | 17.58 | 18.33 | 17.44 | 18.31 | 703,430 | +0.60(+3.39%) |
Nov 13, 2015 | 17.43 | 17.73 | 17.18 | 17.71 | 1,016,282 | +0.40(+2.31%) |
Nov 12, 2015 | 18.76 | 18.76 | 17.21 | 17.31 | 2,204,787 | -1.83(-9.56%) |
Nov 11, 2015 | 19.51 | 19.51 | 18.84 | 19.14 | 796,608 | -0.37(-1.91%) |
Nov 10, 2015 | 18.48 | 19.51 | 18.42 | 19.51 | 1,521,203 | +0.92(+4.94%) |
Nov 09, 2015 | 19.79 | 19.79 | 18.40 | 18.59 | 2,014,382 | -1.19(-6.03%) |
Nov 06, 2015 | 19.64 | 20.00 | 19.48 | 19.79 | 1,530,275 | -0.03(-0.14%) |
Nov 05, 2015 | 20.42 | 20.52 | 19.38 | 19.81 | 2,838,651 | -0.68(-3.32%) |
Nov 04, 2015 | 20.13 | 20.66 | 19.93 | 20.49 | 2,464,651 | +0.37(+1.85%) |
Nov 03, 2015 | 19.06 | 20.60 | 19.06 | 20.12 | 2,794,650 | +1.04(+5.47%) |
Nov 02, 2015 | 18.15 | 19.19 | 18.15 | 19.08 | 2,548,372 | +0.87(+4.79%) |
Oct 30, 2015 | 17.58 | 18.29 | 17.36 | 18.21 | 1,137,746 | +0.73(+4.15%) |
Oct 29, 2015 | 17.11 | 17.61 | 17.02 | 17.48 | 860,613 | +0.07(+0.42%) |
Oct 28, 2015 | 16.67 | 17.41 | 16.67 | 17.41 | 1,649,518 | +0.80(+4.81%) |
Oct 27, 2015 | 17.40 | 17.40 | 16.49 | 16.61 | 2,063,437 | -1.03(-5.86%) |
Oct 26, 2015 | 18.13 | 18.22 | 17.57 | 17.64 | 1,457,309 | -0.54(-2.99%) |
Oct 23, 2015 | 17.56 | 18.26 | 17.38 | 18.19 | 2,158,837 | +0.84(+4.81%) |
Oct 22, 2015 | 17.93 | 18.81 | 17.25 | 17.35 | 3,371,085 | -0.79(-4.35%) |
Oct 21, 2015 | 17.65 | 18.43 | 16.90 | 18.14 | 2,937,709 | +0.64(+3.68%) |
Oct 20, 2015 | 16.59 | 17.68 | 16.53 | 17.50 | 2,016,390 | +0.85(+5.13%) |
Oct 19, 2015 | 16.81 | 16.98 | 16.56 | 16.65 | 1,392,968 | -0.27(-1.61%) |
Oct 16, 2015 | 16.58 | 17.24 | 16.58 | 16.92 | 2,907,419 | +0.09(+0.54%) |
Oct 15, 2015 | 17.00 | 17.04 | 16.50 | 16.83 | 2,238,428 | -0.87(-4.92%) |
Oct 14, 2015 | 17.93 | 17.97 | 17.56 | 17.70 | 1,383,126 | -0.20(-1.12%) |
Oct 13, 2015 | 18.27 | 18.48 | 17.87 | 17.90 | 884,986 | -0.54(-2.95%) |
Oct 12, 2015 | 18.67 | 18.67 | 18.22 | 18.44 | 1,102,872 | -0.23(-1.22%) |
Oct 09, 2015 | 18.70 | 19.02 | 18.52 | 18.67 | 1,380,856 | +0.01(+0.05%) |
Oct 08, 2015 | 17.97 | 18.76 | 17.73 | 18.66 | 1,937,958 | +0.90(+5.06%) |
Oct 07, 2015 | 18.00 | 18.47 | 17.58 | 17.76 | 1,746,694 | +0.00(+0.00%) |
Oct 06, 2015 | 17.64 | 18.16 | 17.54 | 17.76 | 1,518,999 | +0.24(+1.35%) |
Oct 05, 2015 | 16.95 | 17.64 | 16.84 | 17.53 | 1,595,897 | +0.93(+5.63%) |
Oct 02, 2015 | 15.82 | 16.62 | 15.69 | 16.59 | 1,503,008 | +0.55(+3.45%) |
Oct 01, 2015 | 16.44 | 16.62 | 15.96 | 16.04 | 1,760,990 | -0.25(-1.51%) |
Sep 30, 2015 | 16.27 | 16.43 | 15.95 | 16.28 | 2,302,456 | +0.25(+1.53%) |
Sep 29, 2015 | 15.47 | 16.06 | 15.33 | 16.04 | 2,192,997 | +0.59(+3.82%) |
Sep 28, 2015 | 15.30 | 15.65 | 15.01 | 15.45 | 1,938,501 | -0.13(-0.82%) |
Sep 25, 2015 | 15.48 | 15.70 | 15.09 | 15.57 | 2,775,229 | +0.30(+1.96%) |
Sep 24, 2015 | 15.77 | 15.79 | 15.10 | 15.28 | 3,889,921 | -0.88(-5.45%) |
Sep 23, 2015 | 16.80 | 16.80 | 16.06 | 16.16 | 1,344,262 | -0.39(-2.36%) |
Sep 22, 2015 | 16.95 | 17.05 | 16.40 | 16.55 | 2,063,101 | -0.64(-3.70%) |
Sep 21, 2015 | 17.76 | 17.76 | 17.14 | 17.18 | 1,606,133 | -0.49(-2.77%) |
Sep 18, 2015 | 17.79 | 18.15 | 17.64 | 17.67 | 3,072,938 | -0.36(-2.01%) |
Sep 17, 2015 | 17.26 | 18.39 | 17.14 | 18.03 | 3,755,869 | -0.75(-4.01%) |
Sep 16, 2015 | 18.81 | 18.97 | 18.64 | 18.79 | 2,387,710 | +0.11(+0.58%) |
Sep 15, 2015 | 18.55 | 18.82 | 18.42 | 18.68 | 2,586,124 | +0.20(+1.08%) |
Sep 14, 2015 | 18.75 | 18.78 | 18.45 | 18.48 | 1,193,812 | -0.28(-1.50%) |
Sep 11, 2015 | 18.97 | 18.99 | 18.61 | 18.76 | 1,918,506 | -0.31(-1.62%) |
Sep 10, 2015 | 19.42 | 19.56 | 18.92 | 19.07 | 1,443,668 | -0.32(-1.64%) |
Sep 09, 2015 | 19.68 | 19.99 | 19.34 | 19.39 | 1,896,169 | -0.54(-2.69%) |
Sep 08, 2015 | 19.94 | 20.17 | 19.71 | 19.92 | 1,999,903 | +0.32(+1.62%) |
Sep 04, 2015 | 19.63 | 19.60 | 19.60 | 19.60 | 1,135,607 | -0.35(-1.77%) |
Sep 03, 2015 | 20.39 | 20.45 | 19.72 | 19.96 | 2,168,032 | -0.43(-2.09%) |
Sep 02, 2015 | 20.71 | 20.75 | 20.23 | 20.39 | 1,908,917 | +0.09(+0.45%) |
Sep 01, 2015 | 20.59 | 20.86 | 20.17 | 20.29 | 1,560,118 | -0.88(-4.16%) |
Aug 31, 2015 | 20.66 | 21.62 | 20.26 | 21.17 | 2,084,523 | +0.37(+1.79%) |
Aug 28, 2015 | 20.63 | 21.20 | 20.37 | 20.80 | 1,803,590 | +0.01(+0.04%) |
Aug 27, 2015 | 20.36 | 21.29 | 20.22 | 20.79 | 3,810,343 | +0.75(+3.76%) |
Aug 26, 2015 | 19.62 | 20.18 | 19.27 | 20.04 | 3,451,681 | +1.02(+5.34%) |
Aug 25, 2015 | 19.50 | 19.94 | 19.02 | 19.02 | 3,570,847 | -0.06(-0.33%) |
Aug 24, 2015 | 18.16 | 19.99 | 18.00 | 19.09 | 3,513,783 | -0.94(-4.71%) |
Aug 21, 2015 | 20.81 | 20.81 | 20.03 | 20.03 | 2,809,327 | -1.01(-4.79%) |
Aug 20, 2015 | 21.73 | 21.95 | 21.03 | 21.04 | 2,051,298 | -0.93(-4.22%) |
Aug 19, 2015 | 22.49 | 22.54 | 21.76 | 21.96 | 2,264,463 | -0.57(-2.54%) |
Aug 18, 2015 | 22.73 | 22.98 | 22.52 | 22.54 | 2,387,814 | -0.36(-1.59%) |
Aug 17, 2015 | 23.37 | 23.37 | 22.86 | 22.90 | 1,940,268 | -0.49(-2.10%) |
Aug 14, 2015 | 23.04 | 23.68 | 22.97 | 23.39 | 2,365,233 | +0.24(+1.02%) |
Aug 13, 2015 | 23.82 | 24.10 | 22.86 | 23.15 | 3,256,453 | -0.79(-3.30%) |
Aug 12, 2015 | 24.31 | 24.61 | 23.90 | 23.94 | 5,568,092 | -0.36(-1.49%) |
Aug 11, 2015 | 24.16 | 24.53 | 23.09 | 24.31 | 18,329,890 | +4.49(+22.68%) |
Aug 10, 2015 | 19.12 | 19.94 | 19.01 | 19.81 | 3,061,606 | +0.90(+4.75%) |
Aug 07, 2015 | 19.21 | 19.65 | 18.87 | 18.91 | 2,146,276 | -0.37(-1.93%) |
Aug 06, 2015 | 19.14 | 19.56 | 18.99 | 19.29 | 2,395,911 | +0.01(+0.05%) |
Aug 05, 2015 | 19.56 | 19.86 | 19.19 | 19.28 | 1,927,242 | +0.02(+0.09%) |
Aug 04, 2015 | 19.45 | 19.58 | 19.09 | 19.26 | 1,891,654 | -0.14(-0.70%) |
Aug 03, 2015 | 19.65 | 20.00 | 19.13 | 19.40 | 3,165,413 | -0.66(-3.29%) |
Jul 31, 2015 | 20.36 | 20.62 | 19.81 | 20.06 | 2,881,930 | -0.24(-1.16%) |
Jul 30, 2015 | 18.63 | 20.35 | 18.55 | 20.29 | 5,763,186 | +0.34(+1.72%) |
Jul 29, 2015 | 19.33 | 20.44 | 19.28 | 19.95 | 4,126,934 | +0.52(+2.70%) |
Jul 28, 2015 | 19.29 | 20.43 | 18.78 | 19.42 | 4,235,880 | +0.70(+3.72%) |
Jul 27, 2015 | 18.45 | 18.96 | 18.19 | 18.73 | 3,245,167 | -0.72(-3.72%) |
Jul 24, 2015 | 19.85 | 19.91 | 19.44 | 19.45 | 2,380,743 | -0.51(-2.54%) |
Jul 23, 2015 | 19.78 | 20.40 | 19.28 | 19.96 | 3,930,718 | -0.47(-2.30%) |
Jul 22, 2015 | 20.42 | 20.55 | 20.26 | 20.43 | 1,981,112 | -0.20(-0.97%) |
Jul 21, 2015 | 20.40 | 21.03 | 20.27 | 20.63 | 1,633,627 | +0.19(+0.93%) |
Jul 20, 2015 | 20.69 | 20.74 | 20.26 | 20.44 | 1,561,949 | -0.25(-1.22%) |
Jul 17, 2015 | 20.84 | 20.97 | 20.45 | 20.69 | 1,016,408 | -0.30(-1.42%) |
Jul 16, 2015 | 21.31 | 21.31 | 20.83 | 20.99 | 821,081 | +0.12(+0.56%) |
Jul 15, 2015 | 21.32 | 21.33 | 20.73 | 20.87 | 1,664,036 | -0.45(-2.12%) |
Jul 14, 2015 | 20.89 | 21.39 | 20.83 | 21.32 | 1,297,061 | +0.34(+1.64%) |
Jul 13, 2015 | 20.35 | 21.05 | 20.21 | 20.98 | 1,609,951 | +0.77(+3.81%) |
Jul 10, 2015 | 20.45 | 20.56 | 20.10 | 20.21 | 1,561,293 | -0.03(-0.13%) |
Jul 09, 2015 | 20.73 | 20.83 | 20.21 | 20.24 | 1,495,421 | -0.05(-0.27%) |
Jul 08, 2015 | 20.77 | 20.86 | 19.97 | 20.29 | 2,029,314 | -0.69(-3.28%) |
Jul 07, 2015 | 20.58 | 21.00 | 20.17 | 20.98 | 2,803,582 | +0.36(+1.76%) |
Jul 06, 2015 | 20.48 | 21.12 | 20.39 | 20.62 | 1,742,488 | -0.30(-1.43%) |
Jul 02, 2015 | 20.83 | 20.92 | 20.92 | 20.92 | 2,986,089 | +0.51(+2.48%) |
Jul 01, 2015 | 21.20 | 21.24 | 20.36 | 20.41 | 2,612,720 | -0.63(-3.01%) |
Jun 30, 2015 | 21.26 | 21.37 | 20.89 | 21.04 | 1,733,025 | +0.05(+0.26%) |
Jun 29, 2015 | 21.31 | 21.48 | 20.89 | 20.99 | 1,850,128 | -0.58(-2.69%) |
Jun 26, 2015 | 21.54 | 21.89 | 21.49 | 21.57 | 2,378,564 | +0.05(+0.21%) |
Jun 25, 2015 | 22.09 | 22.32 | 21.48 | 21.52 | 1,687,357 | -0.73(-3.29%) |
Jun 24, 2015 | 22.28 | 22.71 | 22.12 | 22.26 | 1,646,508 | -0.13(-0.57%) |
Jun 23, 2015 | 21.97 | 22.47 | 21.88 | 22.38 | 1,733,264 | +0.36(+1.64%) |
Jun 22, 2015 | 22.04 | 22.26 | 21.82 | 22.02 | 1,355,551 | +0.20(+0.91%) |
Jun 19, 2015 | 21.35 | 22.04 | 21.35 | 21.82 | 2,966,727 | +0.47(+2.20%) |
Jun 18, 2015 | 21.53 | 21.55 | 21.04 | 21.35 | 1,683,849 | -0.05(-0.25%) |
Jun 17, 2015 | 20.87 | 21.46 | 20.87 | 21.40 | 3,082,408 | -0.01(-0.04%) |
Jun 16, 2015 | 21.69 | 21.77 | 20.14 | 21.41 | 4,235,140 | -0.67(-3.03%) |
Jun 15, 2015 | 22.17 | 22.19 | 21.82 | 22.08 | 1,636,753 | -0.43(-1.93%) |
Jun 12, 2015 | 22.56 | 22.84 | 22.41 | 22.52 | 1,442,263 | -0.22(-0.96%) |
Jun 11, 2015 | 22.80 | 22.94 | 22.53 | 22.74 | 994,880 | -0.08(-0.36%) |
Jun 10, 2015 | 22.76 | 23.10 | 22.63 | 22.82 | 2,358,715 | +0.42(+1.86%) |
Jun 09, 2015 | 22.49 | 22.89 | 22.32 | 22.40 | 2,192,915 | +0.06(+0.28%) |
Jun 08, 2015 | 22.63 | 22.70 | 22.05 | 22.34 | 1,715,616 | -0.36(-1.59%) |
Jun 05, 2015 | 22.34 | 22.83 | 22.23 | 22.70 | 1,295,090 | +0.16(+0.72%) |
Jun 04, 2015 | 22.46 | 22.66 | 22.27 | 22.54 | 2,462,700 | -0.13(-0.56%) |
Jun 03, 2015 | 22.82 | 22.96 | 22.45 | 22.66 | 1,830,315 | -0.12(-0.51%) |
Jun 02, 2015 | 22.54 | 23.18 | 22.33 | 22.78 | 2,715,572 | +0.23(+1.04%) |
Jun 01, 2015 | 22.37 | 22.69 | 21.93 | 22.55 | 2,316,075 | +0.22(+0.97%) |
May 29, 2015 | 23.47 | 23.48 | 22.20 | 22.33 | 5,583,503 | -1.16(-4.92%) |
May 28, 2015 | 24.94 | 25.02 | 23.32 | 23.48 | 7,009,730 | -1.91(-7.54%) |
May 27, 2015 | 25.50 | 25.99 | 25.18 | 25.40 | 1,599,512 | +0.00(+0.00%) |
May 26, 2015 | 25.68 | 25.68 | 25.14 | 25.40 | 1,777,017 | -0.54(-2.09%) |
May 22, 2015 | 26.03 | 25.94 | 25.94 | 25.94 | 1,195,587 | -0.11(-0.42%) |
May 21, 2015 | 25.78 | 26.47 | 25.71 | 26.05 | 2,034,942 | +0.34(+1.33%) |
May 20, 2015 | 25.29 | 25.74 | 25.05 | 25.71 | 2,141,940 | +0.52(+2.08%) |
May 19, 2015 | 25.57 | 25.69 | 24.85 | 25.18 | 1,695,029 | -0.49(-1.90%) |
May 18, 2015 | 25.52 | 25.71 | 25.28 | 25.67 | 1,982,268 | +0.09(+0.35%) |
May 15, 2015 | 25.88 | 25.98 | 25.14 | 25.58 | 2,695,118 | -0.39(-1.50%) |
May 14, 2015 | 25.85 | 26.35 | 25.77 | 25.97 | 2,175,770 | +0.33(+1.30%) |
May 13, 2015 | 25.45 | 25.80 | 25.34 | 25.63 | 2,049,875 | +0.39(+1.54%) |
May 12, 2015 | 25.40 | 25.51 | 24.82 | 25.25 | 1,792,482 | -0.25(-0.99%) |
May 11, 2015 | 25.38 | 25.87 | 25.31 | 25.50 | 1,800,667 | +0.19(+0.75%) |
May 08, 2015 | 25.38 | 25.47 | 24.92 | 25.31 | 1,675,855 | +0.32(+1.26%) |
May 07, 2015 | 25.24 | 25.34 | 24.84 | 24.99 | 2,084,873 | -0.40(-1.56%) |
May 06, 2015 | 25.42 | 25.42 | 24.91 | 25.39 | 2,807,528 | +0.24(+0.97%) |
May 05, 2015 | 25.20 | 25.92 | 24.95 | 25.15 | 2,403,625 | -0.03(-0.11%) |
May 04, 2015 | 25.32 | 25.54 | 25.06 | 25.17 | 2,390,739 | -0.02(-0.07%) |
May 01, 2015 | 24.96 | 25.44 | 24.60 | 25.19 | 3,567,826 | +0.40(+1.60%) |
Apr 30, 2015 | 24.15 | 24.81 | 22.96 | 24.79 | 9,195,357 | -0.72(-2.83%) |
Apr 29, 2015 | 25.08 | 26.05 | 24.95 | 25.52 | 3,274,964 | +0.31(+1.22%) |
Apr 28, 2015 | 25.14 | 25.36 | 24.48 | 25.21 | 2,591,079 | +0.32(+1.27%) |
Apr 27, 2015 | 24.20 | 24.96 | 24.20 | 24.89 | 2,100,259 | +0.80(+3.34%) |
Apr 24, 2015 | 24.33 | 24.40 | 23.91 | 24.09 | 1,927,081 | -0.23(-0.93%) |
Apr 23, 2015 | 24.11 | 24.61 | 23.93 | 24.32 | 1,313,628 | +0.31(+1.28%) |
Apr 22, 2015 | 24.00 | 24.38 | 23.78 | 24.01 | 1,709,884 | -0.14(-0.56%) |
Apr 21, 2015 | 24.94 | 25.02 | 23.96 | 24.14 | 1,695,423 | -0.71(-2.87%) |
Apr 20, 2015 | 24.75 | 25.08 | 24.74 | 24.86 | 1,710,463 | +0.23(+0.95%) |
Apr 17, 2015 | 24.61 | 24.87 | 24.35 | 24.62 | 1,495,659 | -0.33(-1.34%) |
Apr 16, 2015 | 25.27 | 25.30 | 24.73 | 24.96 | 1,992,492 | -0.49(-1.92%) |
Apr 15, 2015 | 24.05 | 25.78 | 23.91 | 25.44 | 3,515,022 | +1.50(+6.26%) |
Apr 14, 2015 | 23.82 | 24.02 | 23.46 | 23.95 | 1,226,942 | +0.28(+1.18%) |
Apr 13, 2015 | 24.02 | 24.06 | 23.59 | 23.67 | 1,487,560 | -0.40(-1.65%) |
Apr 10, 2015 | 24.03 | 24.17 | 23.72 | 24.06 | 1,385,778 | +0.15(+0.64%) |
Apr 09, 2015 | 23.53 | 24.04 | 23.49 | 23.91 | 1,552,139 | +0.25(+1.07%) |
Apr 08, 2015 | 24.01 | 24.04 | 23.62 | 23.66 | 1,211,069 | -0.20(-0.83%) |
Apr 07, 2015 | 24.18 | 24.21 | 23.71 | 23.85 | 1,402,590 | -0.38(-1.56%) |
Apr 06, 2015 | 23.40 | 24.48 | 23.25 | 24.23 | 2,705,903 | +0.75(+3.19%) |
Apr 02, 2015 | 23.57 | 23.48 | 23.48 | 23.48 | 1,735,291 | -0.14(-0.61%) |
Apr 01, 2015 | 23.97 | 24.26 | 23.44 | 23.63 | 2,565,290 | -0.38(-1.58%) |
Mar 31, 2015 | 24.06 | 24.13 | 23.78 | 24.01 | 1,592,667 | -0.32(-1.30%) |
Mar 30, 2015 | 23.66 | 24.61 | 23.63 | 24.32 | 2,044,041 | +0.80(+3.42%) |
Mar 27, 2015 | 23.77 | 23.78 | 23.23 | 23.52 | 2,135,452 | -0.34(-1.44%) |
Mar 26, 2015 | 23.75 | 24.34 | 23.72 | 23.86 | 1,230,775 | +0.01(+0.04%) |
Mar 25, 2015 | 24.19 | 24.34 | 23.78 | 23.85 | 1,639,347 | -0.13(-0.53%) |
Mar 24, 2015 | 24.06 | 24.11 | 23.57 | 23.98 | 1,991,257 | -0.21(-0.86%) |
Mar 23, 2015 | 24.15 | 24.63 | 24.01 | 24.19 | 2,069,532 | +0.07(+0.30%) |
Mar 20, 2015 | 23.83 | 24.17 | 23.69 | 24.12 | 1,710,258 | +0.50(+2.10%) |
Mar 19, 2015 | 23.97 | 24.09 | 23.48 | 23.62 | 2,196,921 | -0.59(-2.42%) |
Mar 18, 2015 | 23.06 | 24.46 | 22.90 | 24.21 | 2,667,762 | +0.93(+4.00%) |
Mar 17, 2015 | 22.96 | 23.43 | 22.92 | 23.28 | 1,893,678 | +0.23(+1.02%) |
Mar 16, 2015 | 23.32 | 23.36 | 22.71 | 23.04 | 2,719,222 | -0.17(-0.74%) |
Mar 13, 2015 | 23.42 | 23.54 | 22.83 | 23.21 | 2,090,023 | -0.33(-1.38%) |
Mar 12, 2015 | 23.02 | 23.66 | 22.76 | 23.54 | 2,201,891 | +0.76(+3.33%) |
Mar 11, 2015 | 23.17 | 23.17 | 22.60 | 22.78 | 3,138,481 | -0.29(-1.25%) |
Mar 10, 2015 | 22.69 | 23.25 | 22.38 | 23.07 | 3,960,574 | +0.16(+0.71%) |
Mar 09, 2015 | 23.15 | 23.38 | 22.91 | 22.91 | 1,769,854 | -0.22(-0.94%) |
Mar 06, 2015 | 23.46 | 24.13 | 23.09 | 23.12 | 2,498,099 | -0.61(-2.59%) |
Mar 05, 2015 | 23.48 | 23.76 | 23.25 | 23.74 | 1,693,994 | +0.01(+0.04%) |
Mar 04, 2015 | 24.03 | 24.31 | 23.28 | 23.73 | 2,965,864 | -0.59(-2.41%) |
Mar 03, 2015 | 23.99 | 24.39 | 23.91 | 24.31 | 1,565,364 | +0.24(+1.01%) |
Mar 02, 2015 | 24.69 | 24.73 | 24.05 | 24.07 | 2,850,722 | -0.62(-2.52%) |
Feb 27, 2015 | 24.80 | 25.06 | 24.64 | 24.69 | 2,754,103 | +0.04(+0.15%) |
Feb 26, 2015 | 24.94 | 25.16 | 24.58 | 24.66 | 2,006,048 | -0.34(-1.37%) |
Feb 25, 2015 | 24.32 | 25.27 | 24.21 | 25.00 | 3,284,954 | +0.52(+2.13%) |
Feb 24, 2015 | 24.34 | 24.65 | 24.22 | 24.48 | 2,500,626 | +0.26(+1.08%) |
Feb 23, 2015 | 24.31 | 24.53 | 24.08 | 24.21 | 3,572,618 | -0.39(-1.57%) |
Feb 20, 2015 | 22.76 | 24.67 | 22.49 | 24.60 | 5,370,471 | +1.74(+7.60%) |
Feb 19, 2015 | 23.62 | 23.79 | 22.76 | 22.86 | 4,675,557 | -1.28(-5.30%) |
Feb 18, 2015 | 22.30 | 25.21 | 22.30 | 24.14 | 9,479,451 | +1.23(+5.35%) |
Feb 17, 2015 | 22.57 | 22.99 | 22.47 | 22.92 | 3,393,587 | +0.26(+1.15%) |
Feb 13, 2015 | 22.72 | 22.66 | 22.66 | 22.66 | 2,830,779 | +0.17(+0.76%) |
Feb 12, 2015 | 22.50 | 22.63 | 22.28 | 22.49 | 1,372,494 | +0.23(+1.05%) |
Feb 11, 2015 | 22.22 | 22.44 | 21.70 | 22.25 | 1,290,550 | -0.14(-0.60%) |
Feb 10, 2015 | 22.73 | 22.73 | 22.01 | 22.39 | 2,071,328 | -0.13(-0.56%) |
Feb 09, 2015 | 22.26 | 22.69 | 22.26 | 22.51 | 3,430,642 | +0.15(+0.69%) |
Feb 06, 2015 | 22.05 | 22.63 | 21.88 | 22.36 | 2,386,166 | +0.57(+2.60%) |
Feb 05, 2015 | 21.53 | 21.86 | 21.14 | 21.79 | 1,769,349 | +0.46(+2.15%) |
Feb 04, 2015 | 22.03 | 22.26 | 21.19 | 21.33 | 3,010,138 | -0.97(-4.36%) |
Feb 03, 2015 | 21.47 | 22.33 | 21.37 | 22.30 | 3,978,415 | +1.15(+5.45%) |
Feb 02, 2015 | 20.41 | 21.21 | 20.30 | 21.15 | 2,160,791 | +0.90(+4.45%) |
Jan 30, 2015 | 20.67 | 20.72 | 20.21 | 20.25 | 3,251,757 | -0.50(-2.43%) |
Jan 29, 2015 | 20.31 | 20.77 | 19.82 | 20.76 | 2,822,977 | +0.45(+2.22%) |
Jan 28, 2015 | 20.49 | 20.63 | 19.95 | 20.31 | 2,657,370 | +0.07(+0.36%) |
Jan 27, 2015 | 20.48 | 20.54 | 19.86 | 20.23 | 3,325,900 | -0.95(-4.51%) |
Jan 26, 2015 | 20.59 | 21.21 | 20.40 | 21.19 | 1,591,335 | +0.62(+3.02%) |
Jan 23, 2015 | 20.87 | 21.11 | 20.40 | 20.57 | 1,364,938 | -0.55(-2.60%) |
Jan 22, 2015 | 20.69 | 21.30 | 20.50 | 21.12 | 2,336,181 | +0.77(+3.81%) |
Jan 21, 2015 | 20.25 | 20.73 | 20.19 | 20.34 | 3,332,610 | +0.01(+0.04%) |
Jan 20, 2015 | 20.31 | 20.36 | 20.03 | 20.33 | 1,703,801 | +0.01(+0.04%) |
Jan 16, 2015 | 20.42 | 20.67 | 20.23 | 20.32 | 2,641,131 | -0.10(-0.49%) |
Jan 15, 2015 | 21.12 | 21.23 | 20.38 | 20.42 | 1,914,839 | -0.38(-1.82%) |
Jan 14, 2015 | 20.41 | 20.90 | 20.20 | 20.80 | 3,792,038 | -0.21(-0.99%) |
Jan 13, 2015 | 21.70 | 21.93 | 20.65 | 21.01 | 3,976,407 | -0.49(-2.26%) |
Jan 12, 2015 | 22.16 | 22.32 | 21.49 | 21.49 | 2,571,258 | -0.80(-3.60%) |
Jan 09, 2015 | 23.11 | 23.11 | 22.25 | 22.30 | 2,942,839 | -0.82(-3.55%) |
Jan 08, 2015 | 23.23 | 23.28 | 22.71 | 23.12 | 4,108,106 | +0.15(+0.67%) |
Jan 07, 2015 | 22.84 | 23.15 | 22.59 | 22.96 | 2,154,063 | -0.23(-1.01%) |
Jan 06, 2015 | 24.03 | 24.06 | 22.76 | 23.20 | 2,302,978 | -0.77(-3.23%) |
Jan 05, 2015 | 25.17 | 25.22 | 23.75 | 23.97 | 2,590,612 | -1.66(-6.47%) |
Jan 02, 2015 | 25.22 | 25.70 | 24.66 | 25.63 | 1,366,209 | +0.51(+2.04%) |
Dec 31, 2014 | 25.77 | 25.12 | 25.12 | 25.12 | 1,826,280 | -0.66(-2.55%) |
Dec 30, 2014 | 25.75 | 25.97 | 25.33 | 25.77 | 952,875 | -0.02(-0.07%) |
Dec 29, 2014 | 25.75 | 26.07 | 25.59 | 25.79 | 1,312,657 | +0.18(+0.70%) |
Dec 26, 2014 | 25.37 | 25.77 | 25.37 | 25.61 | 694,366 | +0.42(+1.68%) |
Dec 24, 2014 | 25.21 | 25.19 | 25.19 | 25.19 | 445,469 | -0.09(-0.36%) |
Dec 23, 2014 | 24.88 | 25.39 | 24.80 | 25.28 | 1,669,245 | +0.57(+2.30%) |
Dec 22, 2014 | 25.12 | 25.20 | 24.67 | 24.71 | 1,671,790 | -0.49(-1.93%) |
Dec 19, 2014 | 24.34 | 25.36 | 24.25 | 25.20 | 3,357,993 | +0.86(+3.52%) |
Dec 18, 2014 | 24.15 | 24.50 | 23.76 | 24.34 | 2,788,016 | +0.78(+3.33%) |
Dec 17, 2014 | 23.11 | 23.72 | 22.88 | 23.56 | 2,265,052 | +0.44(+1.91%) |
Dec 16, 2014 | 23.49 | 24.24 | 23.08 | 23.12 | 2,325,769 | -0.41(-1.72%) |
Dec 15, 2014 | 24.05 | 24.40 | 23.43 | 23.52 | 1,834,628 | -0.33(-1.40%) |
Dec 12, 2014 | 23.89 | 24.40 | 23.63 | 23.85 | 2,180,266 | -0.39(-1.60%) |
Dec 11, 2014 | 24.14 | 24.77 | 24.14 | 24.24 | 1,756,304 | +0.17(+0.71%) |
Dec 10, 2014 | 24.85 | 24.99 | 24.02 | 24.07 | 2,166,648 | -1.04(-4.13%) |
Dec 09, 2014 | 24.07 | 25.18 | 24.03 | 25.11 | 2,252,692 | +0.53(+2.16%) |
Dec 08, 2014 | 25.14 | 25.55 | 24.43 | 24.58 | 3,352,186 | -0.77(-3.02%) |
Dec 05, 2014 | 25.17 | 25.73 | 24.97 | 25.34 | 1,722,688 | +0.09(+0.36%) |
Dec 04, 2014 | 25.24 | 25.57 | 25.05 | 25.25 | 2,188,020 | -0.24(-0.95%) |
Dec 03, 2014 | 25.12 | 26.12 | 25.12 | 25.49 | 2,285,285 | +0.54(+2.17%) |
Dec 02, 2014 | 24.93 | 25.29 | 24.81 | 24.95 | 2,175,997 | +0.03(+0.11%) |