Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.87 | 21.05 | 21.05 | 21.05 | 226,681 | +0.06(+0.30%) |
Dec 30, 2015 | 21.40 | 21.51 | 20.97 | 20.99 | 272,504 | -0.67(-3.12%) |
Dec 29, 2015 | 21.78 | 21.97 | 21.54 | 21.66 | 476,309 | +0.03(+0.15%) |
Dec 28, 2015 | 21.74 | 21.82 | 21.59 | 21.63 | 708,764 | -0.11(-0.51%) |
Dec 24, 2015 | 21.75 | 21.74 | 21.74 | 21.74 | 530,580 | +0.00(+0.00%) |
Dec 23, 2015 | 21.43 | 21.75 | 21.42 | 21.74 | 494,354 | +1.47(+7.24%) |
Dec 22, 2015 | 20.10 | 20.47 | 20.03 | 20.27 | 337,224 | +0.51(+2.58%) |
Dec 21, 2015 | 20.01 | 20.11 | 19.62 | 19.76 | 522,141 | +0.08(+0.40%) |
Dec 18, 2015 | 19.92 | 19.92 | 19.46 | 19.68 | 809,943 | +0.14(+0.72%) |
Dec 17, 2015 | 20.02 | 20.09 | 19.50 | 19.54 | 619,409 | -0.53(-2.66%) |
Dec 16, 2015 | 19.92 | 20.16 | 19.53 | 20.08 | 366,150 | +0.23(+1.15%) |
Dec 15, 2015 | 19.64 | 20.08 | 19.63 | 19.85 | 525,195 | +0.34(+1.73%) |
Dec 14, 2015 | 19.35 | 19.60 | 19.02 | 19.51 | 575,146 | +0.24(+1.26%) |
Dec 11, 2015 | 19.35 | 19.48 | 19.16 | 19.27 | 467,490 | -1.03(-5.07%) |
Dec 10, 2015 | 20.56 | 20.86 | 20.29 | 20.29 | 918,641 | +0.62(+3.15%) |
Dec 09, 2015 | 20.05 | 20.33 | 19.49 | 19.67 | 760,857 | +0.23(+1.17%) |
Dec 08, 2015 | 19.35 | 19.69 | 19.20 | 19.45 | 425,779 | -0.18(-0.92%) |
Dec 07, 2015 | 20.16 | 20.29 | 19.53 | 19.63 | 652,405 | -1.15(-5.52%) |
Dec 04, 2015 | 20.51 | 20.99 | 20.37 | 20.77 | 477,367 | -0.41(-1.93%) |
Dec 03, 2015 | 21.72 | 21.74 | 21.09 | 21.18 | 373,163 | -0.32(-1.50%) |
Dec 02, 2015 | 21.84 | 22.01 | 21.36 | 21.50 | 263,937 | -0.35(-1.58%) |
Dec 01, 2015 | 21.84 | 22.12 | 21.68 | 21.85 | 333,715 | +0.03(+0.14%) |
Nov 30, 2015 | 22.19 | 22.26 | 21.75 | 21.82 | 697,786 | -0.47(-2.11%) |
Nov 27, 2015 | 22.41 | 22.67 | 22.21 | 22.29 | 267,540 | -0.83(-3.60%) |
Nov 25, 2015 | 23.18 | 23.12 | 23.12 | 23.12 | 337,155 | -0.37(-1.57%) |
Nov 24, 2015 | 23.17 | 23.54 | 23.16 | 23.49 | 408,322 | +0.71(+3.10%) |
Nov 23, 2015 | 23.11 | 23.31 | 22.67 | 22.78 | 618,360 | -0.07(-0.31%) |
Nov 20, 2015 | 23.18 | 23.48 | 22.82 | 22.85 | 484,858 | -0.14(-0.61%) |
Nov 19, 2015 | 22.89 | 23.28 | 22.81 | 22.99 | 538,624 | +0.90(+4.09%) |
Nov 18, 2015 | 22.10 | 22.25 | 21.69 | 22.09 | 431,017 | +0.15(+0.68%) |
Nov 17, 2015 | 22.41 | 22.41 | 21.83 | 21.94 | 317,619 | -0.60(-2.65%) |
Nov 16, 2015 | 21.87 | 22.56 | 21.82 | 22.54 | 436,838 | +1.00(+4.66%) |
Nov 13, 2015 | 21.74 | 21.79 | 21.23 | 21.53 | 832,689 | -0.85(-3.79%) |
Nov 12, 2015 | 22.61 | 22.76 | 22.37 | 22.38 | 404,012 | -0.75(-3.22%) |
Nov 11, 2015 | 23.52 | 23.53 | 23.07 | 23.13 | 345,510 | -0.69(-2.90%) |
Nov 10, 2015 | 23.86 | 23.88 | 23.60 | 23.82 | 377,395 | -0.52(-2.13%) |
Nov 09, 2015 | 24.52 | 24.81 | 24.23 | 24.34 | 322,648 | -0.32(-1.30%) |
Nov 06, 2015 | 24.16 | 24.74 | 23.99 | 24.66 | 748,861 | -0.56(-2.21%) |
Nov 05, 2015 | 25.40 | 25.62 | 25.19 | 25.22 | 410,181 | -0.61(-2.37%) |
Nov 04, 2015 | 26.46 | 26.56 | 25.74 | 25.83 | 540,292 | -1.10(-4.08%) |
Nov 03, 2015 | 25.73 | 27.03 | 25.63 | 26.93 | 955,150 | +0.97(+3.75%) |
Nov 02, 2015 | 25.18 | 26.02 | 25.11 | 25.95 | 499,821 | +0.71(+2.83%) |
Oct 30, 2015 | 25.47 | 25.58 | 25.00 | 25.24 | 321,263 | +0.38(+1.55%) |
Oct 29, 2015 | 24.57 | 25.18 | 24.57 | 24.85 | 390,956 | -0.45(-1.77%) |
Oct 28, 2015 | 24.77 | 25.83 | 24.70 | 25.30 | 725,179 | +0.74(+3.00%) |
Oct 27, 2015 | 24.52 | 24.70 | 24.36 | 24.56 | 321,888 | -0.42(-1.70%) |
Oct 26, 2015 | 25.25 | 25.31 | 24.86 | 24.99 | 543,382 | +0.20(+0.79%) |
Oct 23, 2015 | 25.05 | 25.05 | 24.54 | 24.79 | 294,478 | -0.01(-0.03%) |
Oct 22, 2015 | 24.92 | 24.96 | 24.46 | 24.80 | 458,683 | +0.51(+2.10%) |
Oct 21, 2015 | 25.04 | 25.04 | 24.23 | 24.29 | 444,631 | -0.71(-2.83%) |
Oct 20, 2015 | 24.60 | 25.16 | 24.60 | 25.00 | 512,985 | -0.05(-0.22%) |
Oct 19, 2015 | 25.56 | 25.56 | 24.96 | 25.05 | 308,800 | -0.88(-3.39%) |
Oct 16, 2015 | 26.07 | 26.13 | 25.62 | 25.93 | 463,358 | +0.33(+1.29%) |
Oct 15, 2015 | 25.33 | 25.66 | 25.07 | 25.60 | 532,511 | -0.27(-1.03%) |
Oct 14, 2015 | 25.77 | 26.00 | 25.40 | 25.87 | 404,279 | +0.33(+1.29%) |
Oct 13, 2015 | 25.43 | 26.16 | 25.34 | 25.54 | 449,662 | -0.39(-1.51%) |
Oct 12, 2015 | 26.66 | 26.71 | 25.81 | 25.93 | 896,597 | -0.69(-2.59%) |
Oct 09, 2015 | 26.98 | 27.26 | 26.55 | 26.62 | 902,277 | +0.52(+1.98%) |
Oct 08, 2015 | 25.36 | 26.17 | 25.36 | 26.10 | 850,119 | +1.03(+4.10%) |
Oct 07, 2015 | 25.30 | 25.73 | 24.80 | 25.07 | 755,351 | +1.08(+4.49%) |
Oct 06, 2015 | 23.90 | 24.42 | 23.80 | 24.00 | 729,252 | +0.30(+1.26%) |
Oct 05, 2015 | 23.26 | 23.82 | 23.19 | 23.70 | 1,066,389 | +1.23(+5.47%) |
Oct 02, 2015 | 21.55 | 22.47 | 21.49 | 22.47 | 682,420 | +0.86(+3.96%) |
Oct 01, 2015 | 22.25 | 22.30 | 21.49 | 21.61 | 850,354 | +0.37(+1.76%) |
Sep 30, 2015 | 21.15 | 21.34 | 20.95 | 21.24 | 734,563 | +0.65(+3.15%) |
Sep 29, 2015 | 20.99 | 21.06 | 20.47 | 20.59 | 927,331 | -0.02(-0.07%) |
Sep 28, 2015 | 20.98 | 21.07 | 20.61 | 20.61 | 504,563 | -0.95(-4.43%) |
Sep 25, 2015 | 22.02 | 22.06 | 21.48 | 21.56 | 340,409 | -0.31(-1.40%) |
Sep 24, 2015 | 21.37 | 21.96 | 21.24 | 21.87 | 371,697 | +0.18(+0.81%) |
Sep 23, 2015 | 22.36 | 22.55 | 21.68 | 21.69 | 385,511 | -0.68(-3.04%) |
Sep 22, 2015 | 22.17 | 22.65 | 22.05 | 22.37 | 579,555 | -0.69(-2.98%) |
Sep 21, 2015 | 23.39 | 23.39 | 22.89 | 23.06 | 503,480 | -0.31(-1.34%) |
Sep 18, 2015 | 23.84 | 24.01 | 23.28 | 23.37 | 679,725 | -1.11(-4.52%) |
Sep 17, 2015 | 24.43 | 24.94 | 24.29 | 24.48 | 555,914 | +0.18(+0.72%) |
Sep 16, 2015 | 23.90 | 24.39 | 23.79 | 24.30 | 776,348 | +0.73(+3.11%) |
Sep 15, 2015 | 23.59 | 23.89 | 23.36 | 23.57 | 719,474 | +0.21(+0.88%) |
Sep 14, 2015 | 23.10 | 23.42 | 22.95 | 23.36 | 383,976 | +0.15(+0.62%) |
Sep 11, 2015 | 23.28 | 23.29 | 22.85 | 23.22 | 232,288 | -0.31(-1.33%) |
Sep 10, 2015 | 23.39 | 23.71 | 23.10 | 23.53 | 496,648 | +0.35(+1.52%) |
Sep 09, 2015 | 23.94 | 24.49 | 23.16 | 23.18 | 787,470 | -0.68(-2.85%) |
Sep 08, 2015 | 23.19 | 23.90 | 23.11 | 23.86 | 433,029 | +0.40(+1.69%) |
Sep 04, 2015 | 23.85 | 23.46 | 23.46 | 23.46 | 511,990 | -1.23(-4.98%) |
Sep 03, 2015 | 24.49 | 25.13 | 24.42 | 24.69 | 662,192 | +0.18(+0.72%) |
Sep 02, 2015 | 24.78 | 24.78 | 24.02 | 24.52 | 525,874 | +0.69(+2.88%) |
Sep 01, 2015 | 24.32 | 24.52 | 23.74 | 23.83 | 589,921 | -1.18(-4.73%) |
Aug 31, 2015 | 24.23 | 25.13 | 23.89 | 25.01 | 926,670 | +0.27(+1.08%) |
Aug 28, 2015 | 24.22 | 24.95 | 24.16 | 24.74 | 856,946 | +0.93(+3.91%) |
Aug 27, 2015 | 22.87 | 24.00 | 22.86 | 23.81 | 711,527 | +1.28(+5.69%) |
Aug 26, 2015 | 22.38 | 22.56 | 22.03 | 22.53 | 628,446 | +0.92(+4.24%) |
Aug 25, 2015 | 22.52 | 23.04 | 21.60 | 21.61 | 908,525 | +0.27(+1.29%) |
Aug 24, 2015 | 21.14 | 22.22 | 20.86 | 21.34 | 824,618 | -0.92(-4.15%) |
Aug 21, 2015 | 22.85 | 23.10 | 22.14 | 22.26 | 490,759 | -0.63(-2.77%) |
Aug 20, 2015 | 23.13 | 23.42 | 22.88 | 22.90 | 538,286 | -0.65(-2.76%) |
Aug 19, 2015 | 23.82 | 23.87 | 23.22 | 23.55 | 499,441 | -0.35(-1.47%) |
Aug 18, 2015 | 23.65 | 24.00 | 23.55 | 23.90 | 315,265 | -0.04(-0.16%) |
Aug 17, 2015 | 24.10 | 24.16 | 23.89 | 23.94 | 472,182 | -0.58(-2.37%) |
Aug 14, 2015 | 24.84 | 25.09 | 24.49 | 24.52 | 424,653 | -0.73(-2.90%) |
Aug 13, 2015 | 25.41 | 25.47 | 25.20 | 25.25 | 792,120 | -0.48(-1.87%) |
Aug 12, 2015 | 25.29 | 25.81 | 25.21 | 25.73 | 382,666 | -0.02(-0.06%) |
Aug 11, 2015 | 25.43 | 25.76 | 25.37 | 25.74 | 573,332 | -0.31(-1.17%) |
Aug 10, 2015 | 25.23 | 26.13 | 25.12 | 26.05 | 291,536 | +0.95(+3.80%) |
Aug 07, 2015 | 25.47 | 25.73 | 25.06 | 25.10 | 316,310 | -0.60(-2.32%) |
Aug 06, 2015 | 24.95 | 25.72 | 24.78 | 25.69 | 355,865 | +0.53(+2.09%) |
Aug 05, 2015 | 25.52 | 25.69 | 25.09 | 25.16 | 436,602 | -0.31(-1.20%) |
Aug 04, 2015 | 25.67 | 25.84 | 25.30 | 25.47 | 350,840 | +0.20(+0.79%) |
Aug 03, 2015 | 25.76 | 25.81 | 25.20 | 25.27 | 453,983 | -1.05(-4.00%) |
Jul 31, 2015 | 26.55 | 26.65 | 26.23 | 26.33 | 457,889 | +0.42(+1.62%) |
Jul 30, 2015 | 25.70 | 26.05 | 25.67 | 25.91 | 379,720 | +0.30(+1.16%) |
Jul 29, 2015 | 24.82 | 25.79 | 24.71 | 25.61 | 1,019,789 | +0.33(+1.30%) |
Jul 28, 2015 | 24.82 | 25.38 | 24.78 | 25.28 | 564,956 | +0.34(+1.38%) |
Jul 27, 2015 | 25.04 | 25.25 | 24.81 | 24.94 | 540,194 | -0.26(-1.03%) |
Jul 24, 2015 | 25.10 | 25.33 | 24.98 | 25.20 | 388,882 | -0.98(-3.73%) |
Jul 23, 2015 | 26.13 | 26.26 | 26.04 | 26.17 | 288,335 | +0.16(+0.62%) |
Jul 22, 2015 | 26.40 | 26.40 | 25.92 | 26.01 | 322,322 | -0.61(-2.29%) |
Jul 21, 2015 | 26.69 | 26.89 | 26.43 | 26.62 | 465,351 | +0.29(+1.10%) |
Jul 20, 2015 | 26.35 | 26.49 | 26.07 | 26.33 | 519,502 | +0.07(+0.26%) |
Jul 17, 2015 | 26.81 | 26.81 | 26.17 | 26.26 | 489,726 | -0.61(-2.27%) |
Jul 16, 2015 | 26.81 | 26.94 | 26.71 | 26.87 | 507,832 | +0.61(+2.33%) |
Jul 15, 2015 | 26.55 | 26.80 | 26.16 | 26.26 | 330,619 | -0.27(-1.01%) |
Jul 14, 2015 | 26.39 | 26.68 | 26.23 | 26.53 | 455,301 | +0.15(+0.58%) |
Jul 13, 2015 | 26.24 | 26.49 | 26.07 | 26.38 | 1,143,284 | +0.24(+0.91%) |
Jul 10, 2015 | 26.20 | 26.37 | 26.00 | 26.14 | 759,124 | +0.62(+2.42%) |
Jul 09, 2015 | 25.88 | 26.00 | 25.51 | 25.52 | 492,202 | +0.63(+2.55%) |
Jul 08, 2015 | 24.89 | 25.37 | 24.78 | 24.89 | 486,130 | -0.56(-2.22%) |
Jul 07, 2015 | 25.55 | 25.70 | 24.65 | 25.45 | 1,249,082 | -1.00(-3.78%) |
Jul 06, 2015 | 26.20 | 26.68 | 26.02 | 26.45 | 1,249,806 | -1.47(-5.25%) |
Jul 02, 2015 | 27.75 | 27.92 | 27.92 | 27.92 | 1,477,033 | +0.97(+3.60%) |
Jul 01, 2015 | 27.63 | 27.64 | 26.85 | 26.95 | 522,773 | -1.34(-4.75%) |
Jun 30, 2015 | 28.31 | 28.33 | 27.97 | 28.29 | 769,277 | +0.80(+2.92%) |
Jun 29, 2015 | 27.61 | 27.69 | 27.41 | 27.49 | 596,132 | -0.49(-1.75%) |
Jun 26, 2015 | 27.94 | 28.02 | 27.82 | 27.98 | 550,301 | +0.01(+0.03%) |
Jun 25, 2015 | 28.20 | 28.39 | 27.88 | 27.97 | 877,906 | +0.60(+2.18%) |
Jun 24, 2015 | 27.33 | 27.53 | 27.23 | 27.38 | 248,028 | +0.11(+0.42%) |
Jun 23, 2015 | 27.07 | 27.31 | 26.91 | 27.26 | 359,594 | +0.35(+1.30%) |
Jun 22, 2015 | 26.91 | 27.05 | 26.87 | 26.91 | 360,199 | +0.37(+1.38%) |
Jun 19, 2015 | 26.77 | 26.79 | 26.53 | 26.55 | 503,304 | -0.22(-0.83%) |
Jun 18, 2015 | 27.13 | 27.26 | 26.73 | 26.77 | 887,669 | +0.48(+1.83%) |
Jun 17, 2015 | 26.07 | 26.45 | 25.95 | 26.29 | 426,610 | +0.34(+1.32%) |
Jun 16, 2015 | 25.70 | 25.99 | 25.63 | 25.94 | 167,404 | +0.17(+0.65%) |
Jun 15, 2015 | 25.73 | 25.87 | 25.64 | 25.78 | 313,126 | -0.27(-1.03%) |
Jun 12, 2015 | 26.15 | 26.20 | 25.94 | 26.04 | 248,842 | -0.52(-1.95%) |
Jun 11, 2015 | 27.03 | 27.10 | 26.48 | 26.56 | 481,703 | -0.08(-0.29%) |
Jun 10, 2015 | 26.92 | 27.01 | 26.52 | 26.64 | 883,602 | +0.64(+2.47%) |
Jun 09, 2015 | 25.98 | 26.48 | 25.97 | 26.00 | 340,249 | -0.05(-0.18%) |
Jun 08, 2015 | 25.97 | 26.23 | 25.89 | 26.04 | 416,305 | -0.26(-0.99%) |
Jun 05, 2015 | 25.74 | 26.42 | 25.60 | 26.30 | 461,391 | +0.44(+1.68%) |
Jun 04, 2015 | 26.04 | 26.23 | 25.84 | 25.87 | 523,763 | -0.76(-2.84%) |
Jun 03, 2015 | 26.48 | 26.74 | 26.44 | 26.62 | 881,069 | -0.73(-2.68%) |
Jun 02, 2015 | 26.91 | 27.42 | 26.90 | 27.36 | 726,744 | +0.69(+2.61%) |
Jun 01, 2015 | 27.18 | 27.23 | 26.57 | 26.66 | 547,724 | -0.42(-1.55%) |
May 29, 2015 | 27.00 | 27.34 | 26.90 | 27.08 | 721,353 | -0.02(-0.08%) |
May 28, 2015 | 27.10 | 27.20 | 26.91 | 27.10 | 510,648 | -0.60(-2.18%) |
May 27, 2015 | 27.27 | 27.78 | 27.27 | 27.71 | 273,405 | +0.06(+0.22%) |
May 26, 2015 | 27.88 | 28.11 | 27.62 | 27.65 | 277,943 | -0.95(-3.34%) |
May 22, 2015 | 28.65 | 28.60 | 28.60 | 28.60 | 263,133 | -0.31(-1.06%) |
May 21, 2015 | 28.76 | 29.11 | 28.71 | 28.91 | 473,573 | -0.05(-0.18%) |
May 20, 2015 | 28.82 | 29.04 | 28.65 | 28.96 | 530,399 | +0.57(+2.02%) |
May 19, 2015 | 28.68 | 28.85 | 28.26 | 28.39 | 493,431 | -0.75(-2.57%) |
May 18, 2015 | 29.45 | 29.49 | 29.09 | 29.13 | 300,117 | -0.45(-1.52%) |
May 15, 2015 | 29.42 | 29.65 | 29.21 | 29.59 | 408,759 | -0.27(-0.90%) |
May 14, 2015 | 30.15 | 30.22 | 29.81 | 29.85 | 411,494 | -0.15(-0.51%) |
May 13, 2015 | 30.62 | 30.62 | 29.96 | 30.01 | 664,497 | +0.60(+2.05%) |
May 12, 2015 | 28.93 | 29.44 | 28.83 | 29.40 | 897,567 | +0.42(+1.45%) |
May 11, 2015 | 28.89 | 29.12 | 28.83 | 28.98 | 432,284 | -0.82(-2.74%) |
May 08, 2015 | 29.67 | 29.86 | 29.45 | 29.80 | 410,710 | +0.41(+1.40%) |
May 07, 2015 | 30.31 | 30.31 | 29.32 | 29.39 | 797,102 | -1.31(-4.28%) |
May 06, 2015 | 31.15 | 31.24 | 30.53 | 30.70 | 929,179 | +0.39(+1.28%) |
May 05, 2015 | 30.68 | 30.84 | 29.84 | 30.31 | 817,488 | -0.03(-0.10%) |
May 04, 2015 | 30.67 | 30.75 | 30.33 | 30.34 | 469,081 | -0.31(-1.02%) |
May 01, 2015 | 30.88 | 30.90 | 30.50 | 30.65 | 397,236 | -0.08(-0.25%) |
Apr 30, 2015 | 31.22 | 31.23 | 30.61 | 30.73 | 736,640 | -1.06(-3.34%) |
Apr 29, 2015 | 31.50 | 31.97 | 31.43 | 31.79 | 626,431 | +0.41(+1.31%) |
Apr 28, 2015 | 31.17 | 31.58 | 31.14 | 31.38 | 790,513 | +1.02(+3.37%) |
Apr 27, 2015 | 30.53 | 30.58 | 30.26 | 30.36 | 366,780 | +0.14(+0.46%) |
Apr 24, 2015 | 30.51 | 30.60 | 30.08 | 30.22 | 560,654 | -0.07(-0.23%) |
Apr 23, 2015 | 29.44 | 30.30 | 29.42 | 30.29 | 710,220 | +1.26(+4.34%) |
Apr 22, 2015 | 28.88 | 29.18 | 28.86 | 29.03 | 356,833 | +0.15(+0.53%) |
Apr 21, 2015 | 29.14 | 29.23 | 28.83 | 28.88 | 413,129 | -0.15(-0.50%) |
Apr 20, 2015 | 29.23 | 29.39 | 28.99 | 29.02 | 537,528 | -0.32(-1.09%) |
Apr 17, 2015 | 29.53 | 29.69 | 29.16 | 29.34 | 439,073 | -0.82(-2.73%) |
Apr 16, 2015 | 30.30 | 30.34 | 29.94 | 30.17 | 878,524 | +0.60(+2.01%) |
Apr 15, 2015 | 28.90 | 29.62 | 28.65 | 29.57 | 717,943 | +1.28(+4.51%) |
Apr 14, 2015 | 28.27 | 28.46 | 28.14 | 28.29 | 514,934 | +0.71(+2.57%) |
Apr 13, 2015 | 27.67 | 27.94 | 27.52 | 27.58 | 895,993 | +0.59(+2.18%) |
Apr 10, 2015 | 27.23 | 27.30 | 26.96 | 27.00 | 338,343 | +0.04(+0.14%) |
Apr 09, 2015 | 26.72 | 26.99 | 26.70 | 26.96 | 463,899 | +0.18(+0.68%) |
Apr 08, 2015 | 27.40 | 27.46 | 26.75 | 26.78 | 476,813 | +0.03(+0.13%) |
Apr 07, 2015 | 27.04 | 27.29 | 26.69 | 26.74 | 567,455 | +0.78(+3.01%) |
Apr 06, 2015 | 25.67 | 26.10 | 25.55 | 25.96 | 320,863 | +0.57(+2.25%) |
Apr 02, 2015 | 25.51 | 25.39 | 25.39 | 25.39 | 472,736 | -0.23(-0.91%) |
Apr 01, 2015 | 25.24 | 25.96 | 25.20 | 25.62 | 695,358 | +0.05(+0.21%) |
Mar 31, 2015 | 25.49 | 25.90 | 25.35 | 25.57 | 1,131,358 | -0.67(-2.55%) |
Mar 30, 2015 | 25.81 | 26.37 | 25.73 | 26.24 | 508,756 | +0.19(+0.72%) |
Mar 27, 2015 | 25.79 | 26.10 | 25.69 | 26.05 | 448,975 | -0.26(-0.97%) |
Mar 26, 2015 | 26.85 | 26.88 | 26.22 | 26.31 | 518,371 | -0.17(-0.62%) |
Mar 25, 2015 | 26.60 | 26.77 | 26.40 | 26.47 | 661,107 | +0.01(+0.03%) |
Mar 24, 2015 | 26.56 | 26.62 | 26.32 | 26.46 | 461,422 | +0.07(+0.26%) |
Mar 23, 2015 | 26.50 | 26.67 | 26.20 | 26.40 | 798,902 | -0.17(-0.62%) |
Mar 20, 2015 | 25.50 | 26.73 | 25.46 | 26.56 | 2,710,707 | +1.72(+6.92%) |
Mar 19, 2015 | 25.11 | 25.14 | 24.74 | 24.84 | 910,043 | -0.28(-1.11%) |
Mar 18, 2015 | 23.85 | 25.22 | 23.74 | 25.12 | 1,195,809 | +1.21(+5.06%) |
Mar 17, 2015 | 23.52 | 24.00 | 23.50 | 23.91 | 974,556 | +0.13(+0.54%) |
Mar 16, 2015 | 23.53 | 23.80 | 23.28 | 23.78 | 1,574,460 | -0.29(-1.19%) |
Mar 13, 2015 | 24.14 | 24.23 | 23.74 | 24.07 | 534,545 | -0.26(-1.05%) |
Mar 12, 2015 | 24.80 | 24.87 | 24.22 | 24.32 | 566,200 | -0.17(-0.68%) |
Mar 11, 2015 | 24.44 | 24.63 | 24.28 | 24.49 | 529,229 | +0.01(+0.03%) |
Mar 10, 2015 | 24.77 | 24.89 | 24.48 | 24.48 | 589,090 | -0.81(-3.21%) |
Mar 09, 2015 | 25.67 | 25.76 | 25.24 | 25.29 | 598,727 | +0.23(+0.93%) |
Mar 06, 2015 | 25.29 | 25.52 | 24.98 | 25.06 | 958,967 | -1.01(-3.86%) |
Mar 05, 2015 | 26.18 | 26.33 | 25.99 | 26.07 | 595,952 | -0.59(-2.23%) |
Mar 04, 2015 | 26.76 | 26.55 | 26.39 | 26.66 | 668,270 | +0.11(+0.40%) |
Mar 03, 2015 | 26.45 | 26.79 | 26.40 | 26.55 | 1,115,430 | +0.01(+0.03%) |
Mar 02, 2015 | 26.71 | 26.78 | 26.42 | 26.55 | 935,841 | -0.82(-2.99%) |
Feb 27, 2015 | 27.27 | 27.57 | 27.27 | 27.36 | 866,387 | -0.29(-1.06%) |
Feb 26, 2015 | 27.66 | 27.85 | 27.57 | 27.66 | 993,429 | -0.29(-1.05%) |
Feb 25, 2015 | 27.57 | 27.98 | 27.44 | 27.95 | 1,570,177 | +0.06(+0.22%) |
Feb 24, 2015 | 27.86 | 28.00 | 27.62 | 27.89 | 1,583,386 | -0.56(-1.98%) |
Feb 23, 2015 | 28.49 | 28.69 | 28.42 | 28.45 | 1,284,461 | -0.53(-1.84%) |
Feb 20, 2015 | 28.85 | 29.07 | 28.60 | 28.99 | 964,306 | +0.99(+3.54%) |
Feb 19, 2015 | 27.88 | 28.18 | 27.57 | 28.00 | 2,024,167 | -1.10(-3.77%) |
Feb 18, 2015 | 28.39 | 29.14 | 28.39 | 29.09 | 2,079,821 | -1.89(-6.11%) |
Feb 17, 2015 | 30.80 | 31.08 | 30.56 | 30.99 | 593,663 | +0.11(+0.37%) |
Feb 13, 2015 | 30.70 | 30.87 | 30.87 | 30.87 | 811,679 | +0.72(+2.39%) |
Feb 12, 2015 | 29.81 | 30.31 | 29.81 | 30.15 | 874,372 | +0.82(+2.79%) |
Feb 11, 2015 | 29.24 | 29.45 | 28.96 | 29.33 | 1,616,369 | -0.50(-1.69%) |
Feb 10, 2015 | 29.75 | 29.92 | 29.60 | 29.84 | 1,952,183 | -1.12(-3.62%) |
Feb 09, 2015 | 30.60 | 31.15 | 30.53 | 30.96 | 1,233,321 | +0.14(+0.44%) |
Feb 06, 2015 | 30.85 | 31.08 | 30.68 | 30.82 | 958,004 | +0.16(+0.51%) |
Feb 05, 2015 | 29.42 | 30.73 | 29.39 | 30.66 | 1,731,248 | -0.19(-0.61%) |
Feb 04, 2015 | 30.93 | 31.02 | 30.63 | 30.85 | 1,312,871 | -0.85(-2.68%) |
Feb 03, 2015 | 31.18 | 31.81 | 31.14 | 31.70 | 1,727,554 | +1.58(+5.24%) |
Feb 02, 2015 | 28.88 | 30.12 | 28.88 | 30.12 | 1,407,779 | +2.27(+8.14%) |
Jan 30, 2015 | 27.27 | 27.88 | 27.15 | 27.85 | 1,133,810 | +0.80(+2.94%) |
Jan 29, 2015 | 26.93 | 27.06 | 26.55 | 27.06 | 794,796 | +0.04(+0.14%) |
Jan 28, 2015 | 27.61 | 27.66 | 26.94 | 27.02 | 1,035,136 | -0.46(-1.67%) |
Jan 27, 2015 | 27.10 | 27.62 | 27.03 | 27.48 | 948,463 | -0.12(-0.44%) |
Jan 26, 2015 | 27.09 | 27.70 | 27.08 | 27.60 | 920,125 | +0.91(+3.41%) |
Jan 23, 2015 | 26.44 | 26.82 | 26.33 | 26.69 | 887,965 | -0.07(-0.25%) |
Jan 22, 2015 | 26.35 | 26.76 | 26.28 | 26.76 | 861,926 | +0.86(+3.34%) |
Jan 21, 2015 | 25.07 | 25.93 | 25.04 | 25.89 | 987,825 | +0.65(+2.59%) |
Jan 20, 2015 | 24.80 | 25.33 | 24.71 | 25.24 | 1,365,496 | -0.23(-0.89%) |
Jan 16, 2015 | 24.74 | 25.48 | 24.73 | 25.46 | 855,939 | +1.27(+5.25%) |
Jan 15, 2015 | 24.55 | 24.57 | 24.16 | 24.19 | 1,121,927 | -0.35(-1.44%) |
Jan 14, 2015 | 23.80 | 24.56 | 23.80 | 24.55 | 1,311,216 | -0.74(-2.94%) |
Jan 13, 2015 | 24.98 | 25.29 | 24.92 | 25.29 | 1,347,483 | +0.01(+0.03%) |
Jan 12, 2015 | 25.19 | 25.34 | 24.92 | 25.28 | 870,039 | -0.83(-3.19%) |
Jan 09, 2015 | 25.65 | 26.15 | 25.55 | 26.12 | 861,826 | +0.53(+2.05%) |
Jan 08, 2015 | 25.19 | 25.76 | 25.13 | 25.59 | 1,417,392 | -0.50(-1.90%) |
Jan 07, 2015 | 25.87 | 26.24 | 25.86 | 26.09 | 929,744 | +0.07(+0.26%) |
Jan 06, 2015 | 25.74 | 26.14 | 25.69 | 26.02 | 1,349,478 | -0.27(-1.03%) |
Jan 05, 2015 | 26.39 | 26.44 | 26.11 | 26.29 | 1,272,745 | -1.72(-6.14%) |