Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.67 | 22.92 | 22.42 | 22.79 | 104,518 | +0.07(+0.31%) |
Nov 27, 2015 | 22.22 | 22.74 | 22.05 | 22.72 | 31,425 | +0.49(+2.20%) |
Nov 25, 2015 | 21.87 | 22.23 | 22.23 | 22.23 | 36,100 | +0.40(+1.83%) |
Nov 24, 2015 | 21.60 | 21.93 | 21.48 | 21.83 | 43,146 | +0.09(+0.41%) |
Nov 23, 2015 | 20.93 | 21.88 | 20.45 | 21.74 | 67,668 | +0.57(+2.69%) |
Nov 20, 2015 | 21.03 | 21.41 | 20.72 | 21.17 | 68,119 | +0.17(+0.81%) |
Nov 19, 2015 | 21.02 | 21.64 | 20.77 | 21.00 | 98,129 | -0.04(-0.19%) |
Nov 18, 2015 | 20.79 | 21.16 | 20.44 | 21.04 | 59,313 | +0.26(+1.25%) |
Nov 17, 2015 | 20.81 | 22.45 | 20.13 | 20.78 | 92,722 | +0.10(+0.48%) |
Nov 16, 2015 | 19.89 | 20.76 | 19.79 | 20.68 | 141,844 | +0.80(+4.02%) |
Nov 13, 2015 | 18.75 | 20.08 | 18.75 | 19.88 | 74,724 | +0.95(+5.02%) |
Nov 12, 2015 | 19.24 | 19.29 | 18.78 | 18.93 | 57,771 | -0.43(-2.22%) |
Nov 11, 2015 | 19.83 | 19.83 | 18.91 | 19.36 | 84,423 | -0.47(-2.37%) |
Nov 10, 2015 | 20.00 | 21.72 | 19.33 | 19.83 | 71,512 | -0.15(-0.75%) |
Nov 09, 2015 | 21.28 | 21.41 | 19.87 | 19.98 | 113,748 | -1.30(-6.11%) |
Nov 06, 2015 | 22.01 | 22.06 | 20.62 | 21.28 | 152,890 | -0.80(-3.62%) |
Nov 05, 2015 | 22.05 | 22.75 | 21.90 | 22.08 | 148,497 | -0.02(-0.09%) |
Nov 04, 2015 | 21.71 | 22.43 | 21.51 | 22.10 | 171,893 | +0.30(+1.38%) |
Nov 03, 2015 | 24.70 | 24.86 | 21.78 | 21.80 | 419,982 | -3.12(-12.52%) |
Nov 02, 2015 | 25.24 | 26.03 | 24.69 | 24.92 | 88,320 | -0.06(-0.24%) |
Oct 30, 2015 | 26.04 | 26.45 | 24.82 | 24.98 | 83,458 | -1.58(-5.95%) |
Oct 29, 2015 | 25.94 | 26.95 | 25.03 | 26.56 | 89,394 | +0.62(+2.39%) |
Oct 28, 2015 | 25.46 | 26.46 | 25.10 | 25.94 | 70,961 | +0.48(+1.89%) |
Oct 27, 2015 | 24.13 | 25.56 | 23.00 | 25.46 | 169,787 | +1.29(+5.32%) |
Oct 26, 2015 | 24.79 | 26.45 | 23.82 | 24.18 | 206,748 | -0.56(-2.28%) |
Oct 23, 2015 | 29.25 | 29.25 | 22.75 | 24.74 | 682,061 | -7.98(-24.39%) |
Oct 22, 2015 | 33.97 | 35.33 | 32.45 | 32.72 | 78,900 | -1.25(-3.68%) |
Oct 21, 2015 | 35.25 | 35.41 | 33.85 | 33.97 | 49,393 | -1.28(-3.63%) |
Oct 20, 2015 | 35.84 | 38.08 | 35.00 | 35.25 | 70,523 | -0.47(-1.32%) |
Oct 19, 2015 | 33.79 | 36.12 | 33.68 | 35.72 | 145,096 | +1.87(+5.52%) |
Oct 16, 2015 | 32.81 | 34.24 | 32.81 | 33.85 | 55,024 | +1.23(+3.77%) |
Oct 15, 2015 | 31.39 | 32.63 | 31.31 | 32.62 | 53,920 | +1.22(+3.89%) |
Oct 14, 2015 | 31.25 | 31.67 | 31.18 | 31.40 | 26,331 | +0.07(+0.22%) |
Oct 13, 2015 | 31.29 | 32.62 | 30.99 | 31.33 | 42,845 | +0.02(+0.06%) |
Oct 12, 2015 | 30.10 | 31.41 | 29.78 | 31.31 | 25,454 | +1.11(+3.68%) |
Oct 09, 2015 | 30.24 | 30.42 | 29.95 | 30.20 | 42,786 | -0.14(-0.46%) |
Oct 08, 2015 | 30.65 | 31.02 | 29.93 | 30.34 | 29,269 | -0.23(-0.75%) |
Oct 07, 2015 | 29.97 | 30.70 | 29.27 | 30.57 | 55,560 | +0.64(+2.14%) |
Oct 06, 2015 | 30.85 | 30.85 | 29.35 | 29.93 | 48,782 | -0.84(-2.73%) |
Oct 05, 2015 | 30.56 | 31.47 | 30.01 | 30.77 | 54,780 | +0.34(+1.12%) |
Oct 02, 2015 | 29.49 | 30.51 | 29.41 | 30.43 | 43,167 | +0.52(+1.74%) |
Oct 01, 2015 | 30.98 | 31.50 | 29.81 | 29.91 | 66,133 | -1.24(-3.98%) |
Sep 30, 2015 | 31.84 | 31.84 | 30.45 | 31.15 | 89,462 | -0.45(-1.42%) |
Sep 29, 2015 | 31.14 | 32.19 | 30.85 | 31.60 | 43,320 | +0.29(+0.93%) |
Sep 28, 2015 | 32.59 | 32.77 | 30.21 | 31.31 | 95,323 | -1.46(-4.46%) |
Sep 25, 2015 | 34.92 | 35.05 | 32.75 | 32.77 | 87,262 | -1.83(-5.29%) |
Sep 24, 2015 | 34.96 | 35.06 | 33.90 | 34.60 | 84,504 | -0.46(-1.31%) |
Sep 23, 2015 | 34.16 | 35.83 | 34.16 | 35.06 | 80,844 | +0.97(+2.85%) |
Sep 22, 2015 | 33.35 | 34.93 | 33.31 | 34.09 | 56,403 | +0.55(+1.64%) |
Sep 21, 2015 | 33.30 | 33.72 | 33.14 | 33.54 | 51,424 | +0.16(+0.48%) |
Sep 18, 2015 | 33.53 | 34.10 | 32.69 | 33.38 | 94,472 | -0.53(-1.56%) |
Sep 17, 2015 | 32.51 | 34.38 | 32.49 | 33.91 | 52,850 | +1.30(+3.99%) |
Sep 16, 2015 | 32.10 | 32.90 | 31.93 | 32.61 | 39,364 | +0.64(+2.00%) |
Sep 15, 2015 | 31.84 | 32.28 | 31.61 | 31.97 | 66,760 | -0.02(-0.06%) |
Sep 14, 2015 | 32.73 | 33.27 | 31.59 | 31.99 | 94,500 | -0.75(-2.29%) |
Sep 11, 2015 | 33.36 | 33.62 | 32.48 | 32.74 | 298,436 | -0.48(-1.44%) |
Sep 10, 2015 | 30.95 | 33.43 | 30.68 | 33.22 | 131,549 | +2.36(+7.65%) |
Sep 09, 2015 | 29.84 | 31.05 | 29.33 | 30.86 | 100,836 | +1.38(+4.68%) |
Sep 08, 2015 | 29.79 | 29.85 | 28.87 | 29.48 | 85,110 | +0.37(+1.27%) |
Sep 04, 2015 | 28.70 | 29.11 | 29.11 | 29.11 | 36,400 | +0.15(+0.52%) |
Sep 03, 2015 | 29.88 | 30.12 | 28.83 | 28.96 | 75,807 | -0.84(-2.82%) |
Sep 02, 2015 | 28.95 | 29.84 | 28.60 | 29.80 | 47,237 | +1.25(+4.38%) |
Sep 01, 2015 | 28.46 | 28.72 | 28.01 | 28.55 | 81,489 | -0.19(-0.66%) |
Aug 31, 2015 | 28.56 | 29.31 | 28.50 | 28.74 | 65,580 | +0.03(+0.10%) |
Aug 28, 2015 | 28.41 | 28.97 | 28.30 | 28.71 | 28,468 | +0.20(+0.70%) |
Aug 27, 2015 | 28.61 | 29.17 | 27.98 | 28.51 | 58,787 | +0.22(+0.78%) |
Aug 26, 2015 | 28.65 | 28.65 | 27.60 | 28.29 | 79,254 | +0.11(+0.39%) |
Aug 25, 2015 | 29.50 | 30.24 | 28.11 | 28.18 | 64,011 | -0.29(-1.02%) |
Aug 24, 2015 | 28.73 | 29.43 | 27.83 | 28.47 | 57,973 | -1.36(-4.56%) |
Aug 21, 2015 | 28.76 | 30.17 | 28.76 | 29.83 | 100,639 | +0.58(+1.98%) |
Aug 20, 2015 | 29.69 | 29.69 | 28.83 | 29.25 | 107,425 | -0.58(-1.94%) |
Aug 19, 2015 | 30.51 | 30.68 | 29.83 | 29.83 | 55,069 | -0.83(-2.71%) |
Aug 18, 2015 | 29.28 | 30.90 | 28.66 | 30.66 | 129,429 | +1.38(+4.71%) |
Aug 17, 2015 | 28.54 | 29.55 | 28.25 | 29.28 | 93,309 | +0.58(+2.02%) |
Aug 14, 2015 | 28.20 | 28.96 | 28.07 | 28.70 | 53,842 | +0.40(+1.41%) |
Aug 13, 2015 | 28.80 | 28.80 | 28.10 | 28.30 | 50,280 | -0.42(-1.46%) |
Aug 12, 2015 | 28.19 | 28.95 | 27.90 | 28.72 | 71,025 | +0.39(+1.38%) |
Aug 11, 2015 | 28.66 | 29.06 | 28.08 | 28.33 | 78,978 | -0.47(-1.63%) |
Aug 10, 2015 | 28.92 | 29.16 | 28.47 | 28.80 | 61,556 | -0.05(-0.17%) |
Aug 07, 2015 | 28.66 | 28.95 | 28.10 | 28.85 | 40,950 | +0.09(+0.31%) |
Aug 06, 2015 | 28.83 | 29.00 | 28.24 | 28.76 | 58,273 | -0.05(-0.17%) |
Aug 05, 2015 | 28.49 | 29.40 | 27.01 | 28.81 | 66,615 | +0.47(+1.66%) |
Aug 04, 2015 | 27.85 | 28.96 | 26.92 | 28.34 | 134,438 | +1.81(+6.82%) |
Aug 03, 2015 | 27.15 | 27.31 | 26.24 | 26.53 | 30,672 | -0.61(-2.25%) |
Jul 31, 2015 | 26.55 | 27.49 | 25.46 | 27.14 | 35,284 | +0.70(+2.65%) |
Jul 30, 2015 | 26.31 | 26.75 | 26.18 | 26.44 | 68,545 | -0.01(-0.04%) |
Jul 29, 2015 | 26.82 | 27.83 | 26.17 | 26.45 | 65,803 | -0.32(-1.20%) |
Jul 28, 2015 | 26.40 | 27.00 | 25.80 | 26.77 | 41,000 | +0.49(+1.86%) |
Jul 27, 2015 | 26.14 | 26.70 | 25.00 | 26.28 | 90,632 | -0.12(-0.45%) |
Jul 24, 2015 | 27.33 | 27.33 | 26.28 | 26.40 | 42,995 | -1.02(-3.72%) |
Jul 23, 2015 | 27.45 | 27.78 | 27.22 | 27.42 | 52,853 | -0.12(-0.44%) |
Jul 22, 2015 | 27.71 | 28.25 | 27.42 | 27.54 | 75,027 | -0.39(-1.40%) |
Jul 21, 2015 | 27.94 | 28.17 | 27.36 | 27.93 | 75,101 | +0.08(+0.29%) |
Jul 20, 2015 | 28.29 | 28.39 | 27.71 | 27.85 | 50,271 | -0.49(-1.73%) |
Jul 17, 2015 | 28.20 | 28.50 | 28.10 | 28.34 | 36,527 | +0.06(+0.21%) |
Jul 16, 2015 | 27.51 | 28.48 | 27.41 | 28.28 | 52,359 | +1.02(+3.74%) |
Jul 15, 2015 | 27.49 | 27.79 | 27.22 | 27.26 | 51,903 | -0.22(-0.80%) |
Jul 14, 2015 | 27.20 | 27.51 | 26.97 | 27.48 | 55,828 | +0.35(+1.29%) |
Jul 13, 2015 | 26.83 | 27.44 | 26.83 | 27.13 | 61,129 | +0.24(+0.89%) |
Jul 10, 2015 | 26.50 | 27.15 | 26.30 | 26.89 | 76,471 | +0.44(+1.66%) |
Jul 09, 2015 | 26.62 | 27.17 | 26.33 | 26.45 | 78,446 | -0.16(-0.60%) |
Jul 08, 2015 | 27.08 | 27.26 | 26.35 | 26.61 | 76,082 | -0.83(-3.02%) |
Jul 07, 2015 | 28.20 | 28.26 | 27.25 | 27.44 | 75,356 | -0.76(-2.70%) |
Jul 06, 2015 | 27.23 | 28.30 | 27.05 | 28.20 | 79,123 | +0.71(+2.58%) |
Jul 02, 2015 | 27.80 | 27.49 | 27.49 | 27.49 | 111,500 | -0.10(-0.36%) |
Jul 01, 2015 | 28.05 | 28.53 | 26.60 | 27.59 | 592,855 | -0.27(-0.97%) |
Jun 30, 2015 | 28.75 | 28.97 | 27.81 | 27.86 | 47,849 | -0.74(-2.59%) |
Jun 29, 2015 | 28.51 | 29.19 | 28.41 | 28.60 | 64,109 | -0.19(-0.66%) |
Jun 26, 2015 | 28.61 | 29.10 | 28.49 | 28.79 | 88,145 | +0.17(+0.59%) |
Jun 25, 2015 | 28.28 | 28.95 | 28.16 | 28.62 | 66,017 | +0.52(+1.85%) |
Jun 24, 2015 | 28.47 | 28.47 | 28.00 | 28.10 | 49,459 | -0.46(-1.61%) |
Jun 23, 2015 | 28.85 | 28.90 | 28.49 | 28.56 | 43,840 | -0.25(-0.87%) |
Jun 22, 2015 | 28.74 | 28.85 | 28.64 | 28.81 | 23,840 | +0.15(+0.52%) |
Jun 19, 2015 | 28.76 | 28.92 | 28.47 | 28.66 | 47,209 | +0.01(+0.03%) |
Jun 18, 2015 | 28.52 | 28.98 | 28.50 | 28.65 | 50,230 | +0.14(+0.49%) |
Jun 17, 2015 | 29.19 | 29.19 | 28.35 | 28.51 | 66,890 | -0.48(-1.66%) |
Jun 16, 2015 | 28.76 | 29.01 | 28.55 | 28.99 | 53,880 | +0.42(+1.47%) |
Jun 15, 2015 | 28.38 | 29.01 | 28.26 | 28.57 | 55,955 | -0.04(-0.14%) |
Jun 12, 2015 | 27.95 | 28.64 | 27.62 | 28.61 | 54,777 | +0.67(+2.40%) |
Jun 11, 2015 | 28.00 | 28.25 | 27.85 | 27.94 | 27,595 | +0.06(+0.22%) |
Jun 10, 2015 | 27.54 | 27.98 | 27.51 | 27.88 | 66,211 | +0.38(+1.38%) |
Jun 09, 2015 | 28.42 | 28.42 | 27.25 | 27.50 | 53,257 | -1.02(-3.58%) |
Jun 08, 2015 | 28.62 | 28.71 | 28.34 | 28.52 | 68,708 | -0.09(-0.31%) |
Jun 05, 2015 | 28.27 | 28.69 | 28.05 | 28.61 | 76,164 | +0.38(+1.35%) |
Jun 04, 2015 | 27.58 | 28.28 | 27.16 | 28.23 | 82,728 | +0.57(+2.06%) |
Jun 03, 2015 | 27.12 | 27.69 | 26.81 | 27.66 | 34,934 | +0.56(+2.07%) |
Jun 02, 2015 | 27.62 | 27.88 | 26.87 | 27.10 | 51,370 | -0.58(-2.10%) |
Jun 01, 2015 | 28.19 | 28.39 | 27.54 | 27.68 | 46,791 | -0.33(-1.18%) |
May 29, 2015 | 28.00 | 28.37 | 27.38 | 28.01 | 26,811 | +0.04(+0.14%) |
May 28, 2015 | 27.84 | 28.19 | 27.70 | 27.97 | 43,567 | -0.02(-0.07%) |
May 27, 2015 | 27.68 | 28.18 | 27.68 | 27.99 | 29,822 | +0.12(+0.43%) |
May 26, 2015 | 27.70 | 27.99 | 27.50 | 27.87 | 40,675 | -0.08(-0.29%) |
May 22, 2015 | 27.88 | 27.95 | 27.95 | 27.95 | 26,100 | -0.06(-0.21%) |
May 21, 2015 | 28.18 | 28.21 | 27.66 | 28.01 | 57,176 | -0.33(-1.16%) |
May 20, 2015 | 28.02 | 28.49 | 27.63 | 28.34 | 40,576 | +0.34(+1.21%) |
May 19, 2015 | 27.38 | 28.20 | 27.23 | 28.00 | 54,206 | +0.50(+1.82%) |
May 18, 2015 | 27.23 | 27.59 | 27.22 | 27.50 | 49,555 | +0.09(+0.33%) |
May 15, 2015 | 27.07 | 27.41 | 27.00 | 27.41 | 44,840 | +0.29(+1.07%) |
May 14, 2015 | 26.11 | 27.16 | 25.81 | 27.12 | 85,193 | +1.03(+3.95%) |
May 13, 2015 | 26.30 | 26.32 | 25.96 | 26.09 | 60,701 | -0.30(-1.14%) |
May 12, 2015 | 26.29 | 26.29 | 25.51 | 26.39 | 49,290 | -0.10(-0.38%) |
May 11, 2015 | 26.46 | 26.50 | 26.10 | 26.49 | 58,264 | +0.01(+0.04%) |
May 08, 2015 | 26.86 | 26.99 | 26.25 | 26.48 | 85,107 | -0.12(-0.45%) |
May 07, 2015 | 26.78 | 26.91 | 26.26 | 26.60 | 77,852 | -0.21(-0.78%) |
May 06, 2015 | 26.75 | 26.96 | 26.00 | 26.81 | 97,364 | +0.06(+0.22%) |
May 05, 2015 | 26.57 | 27.04 | 26.23 | 26.75 | 72,945 | -0.04(-0.15%) |
May 04, 2015 | 27.13 | 28.01 | 26.72 | 26.79 | 71,694 | -0.21(-0.78%) |
May 01, 2015 | 26.00 | 27.19 | 24.54 | 27.00 | 254,814 | +0.16(+0.60%) |
Apr 30, 2015 | 27.85 | 28.04 | 26.67 | 26.84 | 65,772 | -1.11(-3.97%) |
Apr 29, 2015 | 27.80 | 28.32 | 27.61 | 27.95 | 30,739 | +0.19(+0.68%) |
Apr 28, 2015 | 28.09 | 28.09 | 27.01 | 27.76 | 56,539 | -0.28(-1.00%) |
Apr 27, 2015 | 29.04 | 29.05 | 27.81 | 28.04 | 52,167 | -0.82(-2.84%) |
Apr 24, 2015 | 28.57 | 29.00 | 28.15 | 28.86 | 54,207 | +0.41(+1.44%) |
Apr 23, 2015 | 27.77 | 28.46 | 27.10 | 28.45 | 59,103 | +0.85(+3.08%) |
Apr 22, 2015 | 27.93 | 28.15 | 27.02 | 27.60 | 70,523 | -0.33(-1.18%) |
Apr 21, 2015 | 27.89 | 28.74 | 27.52 | 27.93 | 84,498 | +0.42(+1.53%) |
Apr 20, 2015 | 26.59 | 27.79 | 26.00 | 27.51 | 63,989 | +1.24(+4.72%) |
Apr 17, 2015 | 26.97 | 27.00 | 26.02 | 26.27 | 81,153 | -0.68(-2.52%) |
Apr 16, 2015 | 26.58 | 27.95 | 26.51 | 26.95 | 109,404 | +0.55(+2.08%) |
Apr 15, 2015 | 26.43 | 26.59 | 26.17 | 26.40 | 28,569 | +0.18(+0.69%) |
Apr 14, 2015 | 25.93 | 26.58 | 25.93 | 26.22 | 44,339 | +0.20(+0.77%) |
Apr 13, 2015 | 26.30 | 26.64 | 25.40 | 26.02 | 68,652 | -0.19(-0.72%) |
Apr 10, 2015 | 26.22 | 26.86 | 26.00 | 26.21 | 50,068 | +0.15(+0.58%) |
Apr 09, 2015 | 26.23 | 26.61 | 25.53 | 26.06 | 61,566 | -0.08(-0.31%) |
Apr 08, 2015 | 25.10 | 26.55 | 25.10 | 26.14 | 114,875 | +1.15(+4.60%) |
Apr 07, 2015 | 24.18 | 25.35 | 24.18 | 24.99 | 133,336 | +0.95(+3.95%) |
Apr 06, 2015 | 23.41 | 24.18 | 23.41 | 24.04 | 46,950 | +0.49(+2.08%) |
Apr 02, 2015 | 23.98 | 23.55 | 23.55 | 23.55 | 116,500 | -0.33(-1.38%) |
Apr 01, 2015 | 23.00 | 24.00 | 22.86 | 23.88 | 68,125 | +0.86(+3.74%) |
Mar 31, 2015 | 22.95 | 23.33 | 22.66 | 23.02 | 105,011 | +0.07(+0.31%) |
Mar 30, 2015 | 22.75 | 23.32 | 22.61 | 22.95 | 99,194 | +0.38(+1.68%) |
Mar 27, 2015 | 22.48 | 22.65 | 22.02 | 22.57 | 63,196 | +0.10(+0.45%) |
Mar 26, 2015 | 22.45 | 22.76 | 22.44 | 22.47 | 23,448 | -0.11(-0.49%) |
Mar 25, 2015 | 22.99 | 23.01 | 22.27 | 22.58 | 89,463 | -0.35(-1.53%) |
Mar 24, 2015 | 23.35 | 23.35 | 22.66 | 22.93 | 73,039 | -0.34(-1.46%) |
Mar 23, 2015 | 22.28 | 23.35 | 22.26 | 23.27 | 93,147 | +0.99(+4.44%) |
Mar 20, 2015 | 23.14 | 23.25 | 22.28 | 22.28 | 155,410 | -0.78(-3.38%) |
Mar 19, 2015 | 23.07 | 23.33 | 22.13 | 23.06 | 43,917 | +0.10(+0.44%) |
Mar 18, 2015 | 22.84 | 23.33 | 22.67 | 22.96 | 49,212 | +0.18(+0.79%) |
Mar 17, 2015 | 22.91 | 23.05 | 22.38 | 22.78 | 105,223 | -0.13(-0.57%) |
Mar 16, 2015 | 22.86 | 22.99 | 22.68 | 22.91 | 65,358 | +0.25(+1.10%) |
Mar 13, 2015 | 22.46 | 22.75 | 22.10 | 22.66 | 27,452 | +0.28(+1.25%) |
Mar 12, 2015 | 21.63 | 22.63 | 21.44 | 22.38 | 56,110 | +0.95(+4.43%) |
Mar 11, 2015 | 21.78 | 22.13 | 21.29 | 21.43 | 99,848 | -0.35(-1.61%) |
Mar 10, 2015 | 22.21 | 22.32 | 21.44 | 21.78 | 86,190 | -0.46(-2.07%) |
Mar 09, 2015 | 23.11 | 23.24 | 22.11 | 22.24 | 60,926 | -0.75(-3.26%) |
Mar 06, 2015 | 22.05 | 23.49 | 22.01 | 22.99 | 277,918 | +1.02(+4.64%) |
Mar 05, 2015 | 22.09 | 22.23 | 21.49 | 21.97 | 56,705 | -0.20(-0.90%) |
Mar 04, 2015 | 22.01 | 22.39 | 21.98 | 22.17 | 40,210 | +0.03(+0.14%) |
Mar 03, 2015 | 22.46 | 22.46 | 22.06 | 22.14 | 33,411 | -0.27(-1.20%) |
Mar 02, 2015 | 21.82 | 22.49 | 21.82 | 22.41 | 61,759 | +0.51(+2.33%) |
Feb 27, 2015 | 21.76 | 21.94 | 21.49 | 21.90 | 59,352 | +0.32(+1.48%) |
Feb 26, 2015 | 21.56 | 21.90 | 21.56 | 21.58 | 81,407 | +0.19(+0.89%) |
Feb 25, 2015 | 21.36 | 21.56 | 21.23 | 21.39 | 80,575 | +0.15(+0.71%) |
Feb 24, 2015 | 21.11 | 21.67 | 21.07 | 21.24 | 95,683 | +0.06(+0.28%) |
Feb 23, 2015 | 21.42 | 21.42 | 20.86 | 21.18 | 34,205 | -0.22(-1.03%) |
Feb 20, 2015 | 21.50 | 21.60 | 21.19 | 21.40 | 23,003 | -0.04(-0.19%) |
Feb 19, 2015 | 21.52 | 21.70 | 21.32 | 21.44 | 34,607 | -0.04(-0.19%) |
Feb 18, 2015 | 21.45 | 21.55 | 21.24 | 21.48 | 52,461 | +0.19(+0.89%) |
Feb 17, 2015 | 21.40 | 21.52 | 21.04 | 21.29 | 42,690 | -0.28(-1.30%) |
Feb 13, 2015 | 21.51 | 21.57 | 21.57 | 21.57 | 51,100 | +0.18(+0.84%) |
Feb 12, 2015 | 21.25 | 21.59 | 21.13 | 21.39 | 19,334 | +0.09(+0.42%) |
Feb 11, 2015 | 21.23 | 21.60 | 20.93 | 21.30 | 23,255 | -0.02(-0.09%) |
Feb 10, 2015 | 21.16 | 21.43 | 20.96 | 21.32 | 66,161 | +0.19(+0.90%) |
Feb 09, 2015 | 21.50 | 21.50 | 20.64 | 21.13 | 87,644 | -0.26(-1.22%) |
Feb 06, 2015 | 21.50 | 21.61 | 21.26 | 21.39 | 18,453 | -0.04(-0.19%) |
Feb 05, 2015 | 21.50 | 22.24 | 21.37 | 21.43 | 20,960 | -0.07(-0.33%) |
Feb 04, 2015 | 21.37 | 21.73 | 21.36 | 21.50 | 45,431 | +0.03(+0.14%) |
Feb 03, 2015 | 21.62 | 22.27 | 21.40 | 21.47 | 37,609 | -0.22(-1.01%) |
Feb 02, 2015 | 22.10 | 22.10 | 21.30 | 21.69 | 123,835 | -0.49(-2.21%) |
Jan 30, 2015 | 22.67 | 23.25 | 22.05 | 22.18 | 77,445 | -0.62(-2.72%) |
Jan 29, 2015 | 22.73 | 23.20 | 21.86 | 22.80 | 139,884 | +0.07(+0.31%) |
Jan 28, 2015 | 23.17 | 23.21 | 22.67 | 22.73 | 28,557 | -0.36(-1.56%) |
Jan 27, 2015 | 23.17 | 23.57 | 22.90 | 23.09 | 48,905 | +0.05(+0.22%) |
Jan 26, 2015 | 22.70 | 23.24 | 22.53 | 23.04 | 18,885 | +0.21(+0.92%) |
Jan 23, 2015 | 22.71 | 23.03 | 22.60 | 22.83 | 19,787 | +0.17(+0.75%) |
Jan 22, 2015 | 22.34 | 22.71 | 21.89 | 22.66 | 31,084 | +0.34(+1.52%) |
Jan 21, 2015 | 21.97 | 22.37 | 21.63 | 22.32 | 56,735 | +0.24(+1.09%) |
Jan 20, 2015 | 22.50 | 22.50 | 21.72 | 22.08 | 37,669 | -0.53(-2.34%) |
Jan 16, 2015 | 21.96 | 22.65 | 21.90 | 22.61 | 19,895 | +0.57(+2.59%) |
Jan 15, 2015 | 22.16 | 22.36 | 22.01 | 22.04 | 20,764 | -0.30(-1.34%) |
Jan 14, 2015 | 22.06 | 22.61 | 21.98 | 22.34 | 59,578 | -0.02(-0.09%) |
Jan 13, 2015 | 22.75 | 23.04 | 21.94 | 22.36 | 29,013 | -0.42(-1.84%) |
Jan 12, 2015 | 23.03 | 23.05 | 22.56 | 22.78 | 36,400 | -0.17(-0.74%) |
Jan 09, 2015 | 23.39 | 23.42 | 22.84 | 22.95 | 31,052 | -0.50(-2.13%) |
Jan 08, 2015 | 24.03 | 24.12 | 23.25 | 23.45 | 65,635 | -0.56(-2.33%) |
Jan 07, 2015 | 24.02 | 24.42 | 22.96 | 24.01 | 257,992 | -0.03(-0.12%) |
Jan 06, 2015 | 24.31 | 24.31 | 23.66 | 24.04 | 77,384 | -0.15(-0.62%) |
Jan 05, 2015 | 23.99 | 24.68 | 23.99 | 24.19 | 52,907 | +0.17(+0.71%) |
Jan 02, 2015 | 24.29 | 24.29 | 23.31 | 24.02 | 39,560 | -0.25(-1.03%) |
Dec 31, 2014 | 24.20 | 24.27 | 24.27 | 24.27 | 29,400 | +0.06(+0.25%) |
Dec 30, 2014 | 24.00 | 24.26 | 23.83 | 24.21 | 17,651 | +0.08(+0.33%) |
Dec 29, 2014 | 24.14 | 24.24 | 24.00 | 24.13 | 26,714 | +0.12(+0.50%) |
Dec 26, 2014 | 23.90 | 24.22 | 23.64 | 24.01 | 18,865 | +0.21(+0.88%) |
Dec 24, 2014 | 24.12 | 23.80 | 23.80 | 23.80 | 11,300 | -0.19(-0.79%) |
Dec 23, 2014 | 23.26 | 24.15 | 22.77 | 23.99 | 55,432 | +0.98(+4.26%) |
Dec 22, 2014 | 22.38 | 23.25 | 21.93 | 23.01 | 41,487 | +0.69(+3.09%) |
Dec 19, 2014 | 21.72 | 22.49 | 21.62 | 22.32 | 196,344 | +0.54(+2.48%) |
Dec 18, 2014 | 21.68 | 21.81 | 21.43 | 21.78 | 82,414 | +0.10(+0.46%) |
Dec 17, 2014 | 22.04 | 22.12 | 21.02 | 21.68 | 84,090 | -0.36(-1.63%) |
Dec 16, 2014 | 22.78 | 23.17 | 21.86 | 22.04 | 61,564 | -0.74(-3.25%) |
Dec 15, 2014 | 23.09 | 23.55 | 22.34 | 22.78 | 48,992 | -0.25(-1.09%) |
Dec 12, 2014 | 23.62 | 23.95 | 22.92 | 23.03 | 61,920 | -0.77(-3.24%) |
Dec 11, 2014 | 23.78 | 24.04 | 23.60 | 23.80 | 82,004 | +0.28(+1.19%) |
Dec 10, 2014 | 23.75 | 24.26 | 23.34 | 23.52 | 91,386 | -0.14(-0.59%) |
Dec 09, 2014 | 22.81 | 23.70 | 22.62 | 23.66 | 33,385 | +0.78(+3.41%) |
Dec 08, 2014 | 22.92 | 23.16 | 22.82 | 22.88 | 38,660 | +0.00(+0.00%) |
Dec 05, 2014 | 23.27 | 23.50 | 22.77 | 22.88 | 43,917 | -0.39(-1.68%) |
Dec 04, 2014 | 23.32 | 23.47 | 23.04 | 23.27 | 38,286 | -0.13(-0.56%) |
Dec 03, 2014 | 23.34 | 23.50 | 23.00 | 23.40 | 79,665 | +0.00(+0.00%) |
Dec 02, 2014 | 23.04 | 23.64 | 22.88 | 23.40 | 57,871 | +0.38(+1.65%) |