Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.20 | 31.05 | 31.05 | 31.05 | 479,500 | -0.38(-1.21%) |
Dec 30, 2015 | 31.19 | 31.70 | 31.05 | 31.43 | 478,007 | +0.10(+0.32%) |
Dec 29, 2015 | 30.50 | 31.43 | 30.50 | 31.33 | 503,305 | +1.06(+3.50%) |
Dec 28, 2015 | 30.63 | 30.94 | 29.96 | 30.27 | 346,677 | -0.45(-1.46%) |
Dec 24, 2015 | 30.65 | 30.72 | 30.72 | 30.72 | 173,900 | +0.09(+0.29%) |
Dec 23, 2015 | 29.89 | 30.74 | 29.76 | 30.63 | 637,188 | +0.79(+2.65%) |
Dec 22, 2015 | 30.48 | 30.62 | 29.75 | 29.84 | 590,334 | -0.52(-1.71%) |
Dec 21, 2015 | 29.77 | 30.38 | 29.32 | 30.36 | 665,402 | +0.69(+2.33%) |
Dec 18, 2015 | 29.68 | 29.84 | 29.37 | 29.67 | 1,105,490 | -0.29(-0.97%) |
Dec 17, 2015 | 29.93 | 30.31 | 29.70 | 29.96 | 726,188 | +0.05(+0.17%) |
Dec 16, 2015 | 29.40 | 30.02 | 29.32 | 29.91 | 545,919 | +0.54(+1.84%) |
Dec 15, 2015 | 29.27 | 29.82 | 28.70 | 29.37 | 589,744 | +0.23(+0.79%) |
Dec 14, 2015 | 29.82 | 30.25 | 28.93 | 29.14 | 956,676 | -0.74(-2.48%) |
Dec 11, 2015 | 29.72 | 30.15 | 29.65 | 29.88 | 740,407 | -0.36(-1.19%) |
Dec 10, 2015 | 30.41 | 30.49 | 29.54 | 30.24 | 875,336 | -0.21(-0.69%) |
Dec 09, 2015 | 30.35 | 31.47 | 30.20 | 30.45 | 768,880 | +0.07(+0.23%) |
Dec 08, 2015 | 29.23 | 30.73 | 29.04 | 30.38 | 643,654 | +0.90(+3.05%) |
Dec 07, 2015 | 30.32 | 30.37 | 29.29 | 29.48 | 922,463 | -0.84(-2.77%) |
Dec 04, 2015 | 30.40 | 30.85 | 30.11 | 30.32 | 562,742 | -0.14(-0.46%) |
Dec 03, 2015 | 30.24 | 30.65 | 30.00 | 30.46 | 1,374,204 | +0.22(+0.73%) |
Dec 02, 2015 | 29.72 | 30.74 | 29.63 | 30.24 | 885,664 | +0.67(+2.27%) |
Dec 01, 2015 | 29.73 | 29.77 | 28.53 | 29.57 | 1,141,494 | +0.07(+0.24%) |
Nov 30, 2015 | 29.99 | 30.45 | 29.30 | 29.50 | 768,349 | -0.34(-1.14%) |
Nov 27, 2015 | 29.57 | 30.06 | 29.36 | 29.84 | 479,945 | +0.36(+1.22%) |
Nov 25, 2015 | 29.66 | 29.48 | 29.48 | 29.48 | 664,300 | -0.12(-0.41%) |
Nov 24, 2015 | 28.72 | 29.66 | 28.25 | 29.60 | 738,674 | +0.79(+2.74%) |
Nov 23, 2015 | 29.40 | 29.59 | 28.68 | 28.81 | 990,547 | -0.91(-3.06%) |
Nov 20, 2015 | 29.24 | 30.19 | 28.83 | 29.72 | 1,396,283 | +0.51(+1.75%) |
Nov 19, 2015 | 30.13 | 30.71 | 29.15 | 29.21 | 1,672,664 | -1.08(-3.57%) |
Nov 18, 2015 | 30.15 | 31.66 | 30.05 | 30.29 | 2,034,191 | +0.80(+2.71%) |
Nov 17, 2015 | 29.34 | 29.83 | 28.94 | 29.49 | 1,184,926 | +0.09(+0.31%) |
Nov 16, 2015 | 29.34 | 29.64 | 28.63 | 29.40 | 699,585 | -0.05(-0.17%) |
Nov 13, 2015 | 29.12 | 29.69 | 28.12 | 29.45 | 845,948 | +0.23(+0.79%) |
Nov 12, 2015 | 30.07 | 30.20 | 29.14 | 29.22 | 741,236 | -0.86(-2.86%) |
Nov 11, 2015 | 31.32 | 31.83 | 29.92 | 30.08 | 754,002 | -1.21(-3.87%) |
Nov 10, 2015 | 30.61 | 31.40 | 30.47 | 31.29 | 830,229 | +0.70(+2.29%) |
Nov 09, 2015 | 30.44 | 30.78 | 29.87 | 30.59 | 855,521 | +0.21(+0.69%) |
Nov 06, 2015 | 29.04 | 30.93 | 29.04 | 30.38 | 1,145,436 | +1.50(+5.19%) |
Nov 05, 2015 | 32.27 | 33.11 | 26.01 | 28.88 | 2,764,894 | -0.03(-0.10%) |
Nov 04, 2015 | 29.10 | 29.43 | 28.30 | 28.91 | 986,202 | -0.06(-0.21%) |
Nov 03, 2015 | 28.91 | 29.40 | 28.25 | 28.97 | 786,052 | -0.22(-0.75%) |
Nov 02, 2015 | 28.44 | 29.28 | 28.05 | 29.19 | 879,286 | +0.82(+2.89%) |
Oct 30, 2015 | 28.03 | 28.63 | 27.76 | 28.37 | 615,852 | +0.36(+1.29%) |
Oct 29, 2015 | 27.70 | 28.41 | 27.40 | 28.01 | 842,687 | +0.15(+0.54%) |
Oct 28, 2015 | 26.43 | 27.90 | 25.89 | 27.86 | 1,005,161 | +1.46(+5.53%) |
Oct 27, 2015 | 26.47 | 26.83 | 26.18 | 26.40 | 724,042 | -0.17(-0.64%) |
Oct 26, 2015 | 26.70 | 26.80 | 26.01 | 26.57 | 852,659 | +0.30(+1.14%) |
Oct 23, 2015 | 24.01 | 26.39 | 24.01 | 26.27 | 2,429,007 | +2.57(+10.84%) |
Oct 22, 2015 | 31.38 | 31.38 | 23.07 | 23.70 | 5,520,805 | -8.42(-26.21%) |
Oct 21, 2015 | 32.86 | 33.25 | 31.21 | 32.12 | 609,600 | -0.72(-2.19%) |
Oct 20, 2015 | 33.25 | 33.98 | 31.90 | 32.84 | 853,340 | -0.10(-0.30%) |
Oct 19, 2015 | 31.45 | 33.21 | 31.14 | 32.94 | 1,309,485 | +1.49(+4.74%) |
Oct 16, 2015 | 31.48 | 32.23 | 30.76 | 31.45 | 814,561 | -0.05(-0.16%) |
Oct 15, 2015 | 29.94 | 31.71 | 29.68 | 31.50 | 1,616,413 | +1.83(+6.17%) |
Oct 14, 2015 | 29.45 | 29.93 | 28.84 | 29.67 | 807,857 | +0.22(+0.75%) |
Oct 13, 2015 | 29.91 | 30.31 | 29.40 | 29.45 | 526,036 | -0.60(-2.00%) |
Oct 12, 2015 | 29.55 | 30.32 | 29.30 | 30.05 | 951,454 | +0.68(+2.32%) |
Oct 09, 2015 | 28.07 | 29.42 | 27.78 | 29.37 | 1,094,516 | +1.50(+5.38%) |
Oct 08, 2015 | 28.14 | 28.14 | 27.10 | 27.87 | 681,831 | -0.33(-1.17%) |
Oct 07, 2015 | 27.65 | 28.20 | 27.32 | 28.20 | 813,949 | +0.89(+3.26%) |
Oct 06, 2015 | 29.19 | 29.19 | 26.48 | 27.31 | 1,572,403 | -1.85(-6.34%) |
Oct 05, 2015 | 29.79 | 30.31 | 28.79 | 29.16 | 959,141 | -0.53(-1.79%) |
Oct 02, 2015 | 28.62 | 29.71 | 28.23 | 29.69 | 880,387 | +0.73(+2.52%) |
Oct 01, 2015 | 30.01 | 30.28 | 28.71 | 28.96 | 1,094,074 | -1.05(-3.50%) |
Sep 30, 2015 | 30.25 | 30.91 | 29.28 | 30.01 | 1,351,458 | +0.21(+0.70%) |
Sep 29, 2015 | 31.45 | 31.45 | 29.34 | 29.80 | 1,922,438 | -1.71(-5.43%) |
Sep 28, 2015 | 35.77 | 35.99 | 30.54 | 31.51 | 2,458,987 | -4.41(-12.28%) |
Sep 25, 2015 | 37.06 | 37.24 | 35.80 | 35.92 | 897,420 | -0.83(-2.26%) |
Sep 24, 2015 | 37.04 | 37.45 | 36.23 | 36.75 | 939,241 | -0.46(-1.24%) |
Sep 23, 2015 | 35.92 | 37.47 | 35.74 | 37.21 | 895,670 | +1.26(+3.50%) |
Sep 22, 2015 | 35.28 | 36.20 | 35.28 | 35.95 | 653,733 | +0.09(+0.25%) |
Sep 21, 2015 | 35.50 | 36.18 | 35.09 | 35.86 | 786,645 | +0.78(+2.22%) |
Sep 18, 2015 | 35.40 | 35.94 | 35.02 | 35.08 | 1,558,556 | -0.73(-2.04%) |
Sep 17, 2015 | 35.20 | 36.29 | 35.15 | 35.81 | 782,772 | +0.51(+1.44%) |
Sep 16, 2015 | 35.73 | 36.19 | 35.19 | 35.30 | 580,803 | -0.22(-0.62%) |
Sep 15, 2015 | 35.11 | 35.71 | 35.00 | 35.52 | 545,055 | +0.54(+1.54%) |
Sep 14, 2015 | 35.33 | 35.54 | 34.84 | 34.98 | 544,819 | -0.24(-0.68%) |
Sep 11, 2015 | 34.86 | 35.37 | 34.69 | 35.22 | 373,701 | +0.10(+0.28%) |
Sep 10, 2015 | 34.90 | 35.44 | 34.75 | 35.12 | 503,788 | +0.17(+0.49%) |
Sep 09, 2015 | 35.50 | 35.71 | 34.80 | 34.95 | 623,163 | -0.15(-0.43%) |
Sep 08, 2015 | 34.80 | 35.39 | 34.62 | 35.10 | 639,539 | +0.89(+2.60%) |
Sep 04, 2015 | 33.78 | 34.21 | 34.21 | 34.21 | 384,800 | -0.03(-0.09%) |
Sep 03, 2015 | 33.90 | 34.58 | 33.73 | 34.24 | 659,693 | +0.42(+1.24%) |
Sep 02, 2015 | 33.32 | 33.82 | 32.86 | 33.82 | 689,339 | +0.90(+2.73%) |
Sep 01, 2015 | 32.94 | 33.07 | 32.23 | 32.92 | 1,083,413 | -0.68(-2.02%) |
Aug 31, 2015 | 33.90 | 34.02 | 33.45 | 33.60 | 685,808 | -0.30(-0.88%) |
Aug 28, 2015 | 34.42 | 34.53 | 33.67 | 33.90 | 853,572 | -0.72(-2.08%) |
Aug 27, 2015 | 34.76 | 35.56 | 34.26 | 34.62 | 1,085,512 | +0.30(+0.87%) |
Aug 26, 2015 | 33.82 | 34.42 | 33.05 | 34.32 | 711,235 | +1.18(+3.56%) |
Aug 25, 2015 | 33.88 | 33.89 | 33.00 | 33.14 | 502,795 | +0.09(+0.27%) |
Aug 24, 2015 | 31.77 | 34.01 | 29.56 | 33.05 | 1,458,229 | -1.07(-3.14%) |
Aug 21, 2015 | 34.44 | 34.62 | 32.25 | 34.12 | 1,402,024 | -1.33(-3.75%) |
Aug 20, 2015 | 36.20 | 36.50 | 35.28 | 35.45 | 948,414 | -1.02(-2.80%) |
Aug 19, 2015 | 36.35 | 36.84 | 35.81 | 36.47 | 663,244 | +0.16(+0.44%) |
Aug 18, 2015 | 37.14 | 37.25 | 36.22 | 36.31 | 680,690 | -0.83(-2.23%) |
Aug 17, 2015 | 35.46 | 37.16 | 35.09 | 37.14 | 1,296,408 | +1.90(+5.39%) |
Aug 14, 2015 | 35.13 | 35.55 | 34.87 | 35.24 | 529,769 | +0.22(+0.63%) |
Aug 13, 2015 | 34.41 | 35.60 | 34.17 | 35.02 | 953,788 | +0.71(+2.07%) |
Aug 12, 2015 | 34.25 | 34.82 | 33.81 | 34.31 | 604,427 | -0.19(-0.55%) |
Aug 11, 2015 | 34.31 | 34.80 | 34.05 | 34.50 | 379,073 | +0.11(+0.32%) |
Aug 10, 2015 | 34.50 | 35.35 | 34.21 | 34.39 | 825,232 | +0.19(+0.56%) |
Aug 07, 2015 | 33.76 | 34.21 | 33.59 | 34.20 | 508,011 | +0.38(+1.12%) |
Aug 06, 2015 | 34.28 | 34.44 | 33.11 | 33.82 | 838,491 | -0.35(-1.02%) |
Aug 05, 2015 | 31.87 | 36.34 | 31.87 | 34.17 | 3,161,347 | +4.03(+13.37%) |
Aug 04, 2015 | 29.67 | 30.31 | 29.45 | 30.14 | 749,872 | +0.45(+1.52%) |
Aug 03, 2015 | 29.40 | 29.84 | 29.33 | 29.69 | 401,185 | +0.26(+0.88%) |
Jul 31, 2015 | 29.01 | 29.98 | 29.01 | 29.43 | 404,356 | +0.41(+1.41%) |
Jul 30, 2015 | 28.48 | 29.30 | 28.39 | 29.02 | 398,257 | +0.43(+1.50%) |
Jul 29, 2015 | 29.25 | 29.25 | 28.50 | 28.59 | 867,840 | -0.81(-2.76%) |
Jul 28, 2015 | 29.97 | 29.97 | 28.97 | 29.40 | 588,964 | -0.54(-1.80%) |
Jul 27, 2015 | 30.16 | 30.71 | 29.73 | 29.94 | 505,462 | -0.43(-1.42%) |
Jul 24, 2015 | 30.48 | 30.71 | 30.08 | 30.37 | 316,103 | -0.17(-0.56%) |
Jul 23, 2015 | 31.10 | 31.27 | 30.45 | 30.54 | 297,524 | -0.56(-1.80%) |
Jul 22, 2015 | 30.71 | 31.26 | 30.71 | 31.10 | 355,446 | +0.19(+0.61%) |
Jul 21, 2015 | 31.05 | 31.26 | 30.40 | 30.91 | 292,697 | -0.19(-0.61%) |
Jul 20, 2015 | 31.15 | 31.27 | 30.85 | 31.10 | 339,993 | +0.04(+0.13%) |
Jul 17, 2015 | 31.20 | 31.53 | 30.79 | 31.06 | 361,940 | -0.18(-0.58%) |
Jul 16, 2015 | 30.74 | 31.34 | 30.60 | 31.24 | 419,619 | +0.69(+2.26%) |
Jul 15, 2015 | 30.91 | 31.06 | 30.05 | 30.55 | 669,090 | -0.27(-0.88%) |
Jul 14, 2015 | 31.75 | 31.95 | 30.70 | 30.82 | 765,877 | -1.04(-3.26%) |
Jul 13, 2015 | 31.75 | 32.11 | 31.61 | 31.86 | 576,621 | +0.39(+1.24%) |
Jul 10, 2015 | 30.92 | 31.56 | 30.72 | 31.47 | 417,625 | +0.99(+3.25%) |
Jul 09, 2015 | 30.13 | 30.57 | 30.01 | 30.48 | 702,004 | +0.66(+2.21%) |
Jul 08, 2015 | 29.72 | 29.92 | 29.52 | 29.82 | 609,536 | -0.17(-0.57%) |
Jul 07, 2015 | 30.40 | 30.59 | 28.52 | 29.99 | 881,300 | -0.24(-0.79%) |
Jul 06, 2015 | 29.53 | 30.39 | 29.46 | 30.23 | 1,044,382 | +0.41(+1.37%) |
Jul 02, 2015 | 31.57 | 29.82 | 29.82 | 29.82 | 1,587,700 | -1.61(-5.12%) |
Jul 01, 2015 | 31.93 | 32.53 | 31.00 | 31.43 | 1,120,937 | -0.16(-0.51%) |
Jun 30, 2015 | 31.31 | 31.95 | 30.96 | 31.59 | 1,042,618 | +0.68(+2.20%) |
Jun 29, 2015 | 30.42 | 31.33 | 30.28 | 30.91 | 685,177 | +0.23(+0.75%) |
Jun 26, 2015 | 30.74 | 30.87 | 30.45 | 30.68 | 1,396,186 | +0.09(+0.29%) |
Jun 25, 2015 | 30.62 | 30.85 | 30.22 | 30.59 | 619,664 | +0.22(+0.72%) |
Jun 24, 2015 | 30.50 | 30.58 | 30.24 | 30.37 | 317,880 | -0.17(-0.56%) |
Jun 23, 2015 | 30.89 | 30.89 | 30.19 | 30.54 | 611,340 | -0.12(-0.39%) |
Jun 22, 2015 | 30.09 | 30.99 | 30.04 | 30.66 | 844,816 | +1.07(+3.62%) |
Jun 19, 2015 | 29.21 | 29.79 | 29.21 | 29.59 | 811,915 | +0.42(+1.44%) |
Jun 18, 2015 | 29.78 | 29.89 | 29.14 | 29.17 | 662,085 | -0.53(-1.78%) |
Jun 17, 2015 | 29.40 | 29.76 | 29.22 | 29.70 | 414,547 | +0.33(+1.12%) |
Jun 16, 2015 | 29.00 | 29.67 | 28.74 | 29.37 | 1,010,467 | +0.48(+1.66%) |
Jun 15, 2015 | 28.60 | 28.99 | 28.45 | 28.89 | 508,461 | +0.12(+0.42%) |
Jun 12, 2015 | 28.74 | 28.87 | 28.63 | 28.77 | 309,298 | -0.09(-0.31%) |
Jun 11, 2015 | 28.88 | 28.99 | 28.68 | 28.86 | 354,349 | +0.07(+0.24%) |
Jun 10, 2015 | 28.44 | 28.96 | 28.44 | 28.79 | 716,474 | +0.53(+1.88%) |
Jun 09, 2015 | 28.00 | 28.27 | 27.70 | 28.26 | 325,334 | +0.41(+1.47%) |
Jun 08, 2015 | 27.68 | 28.18 | 27.39 | 27.85 | 576,392 | +0.20(+0.72%) |
Jun 05, 2015 | 27.17 | 27.65 | 26.98 | 27.65 | 606,099 | +0.46(+1.69%) |
Jun 04, 2015 | 27.00 | 27.37 | 26.89 | 27.19 | 442,820 | +0.00(+0.00%) |
Jun 03, 2015 | 26.74 | 27.60 | 26.56 | 27.19 | 870,231 | +0.58(+2.18%) |
Jun 02, 2015 | 26.56 | 26.76 | 26.38 | 26.61 | 476,437 | -0.08(-0.30%) |
Jun 01, 2015 | 26.73 | 26.86 | 26.39 | 26.69 | 480,971 | +0.10(+0.38%) |
May 29, 2015 | 26.92 | 27.09 | 26.45 | 26.59 | 501,676 | -0.33(-1.23%) |
May 28, 2015 | 27.17 | 27.34 | 26.67 | 26.92 | 319,365 | -0.25(-0.92%) |
May 27, 2015 | 26.01 | 27.20 | 25.72 | 27.17 | 948,233 | +1.19(+4.58%) |
May 26, 2015 | 26.09 | 26.15 | 25.82 | 25.98 | 327,794 | -0.22(-0.84%) |
May 22, 2015 | 26.62 | 26.20 | 26.20 | 26.20 | 295,200 | -0.21(-0.80%) |
May 21, 2015 | 26.43 | 26.58 | 26.28 | 26.41 | 189,830 | +0.00(+0.00%) |
May 20, 2015 | 25.92 | 26.55 | 25.81 | 26.41 | 392,792 | +0.55(+2.13%) |
May 19, 2015 | 25.86 | 26.14 | 25.83 | 25.86 | 232,776 | +0.07(+0.27%) |
May 18, 2015 | 25.51 | 25.92 | 25.35 | 25.79 | 275,784 | +0.29(+1.14%) |
May 15, 2015 | 25.60 | 25.64 | 25.35 | 25.50 | 182,713 | -0.10(-0.39%) |
May 14, 2015 | 25.48 | 25.86 | 25.34 | 25.60 | 322,430 | +0.27(+1.07%) |
May 13, 2015 | 25.31 | 25.40 | 24.94 | 25.33 | 485,756 | +0.03(+0.12%) |
May 12, 2015 | 25.50 | 25.82 | 25.21 | 25.30 | 671,090 | -0.32(-1.25%) |
May 11, 2015 | 25.08 | 25.73 | 25.08 | 25.62 | 538,873 | +0.60(+2.40%) |
May 08, 2015 | 25.00 | 25.17 | 24.76 | 25.02 | 771,233 | +0.32(+1.30%) |
May 07, 2015 | 24.35 | 25.25 | 24.17 | 24.70 | 1,267,822 | +1.86(+8.14%) |
May 06, 2015 | 22.86 | 23.02 | 22.65 | 22.84 | 376,393 | -0.04(-0.17%) |
May 05, 2015 | 23.16 | 23.29 | 22.75 | 22.88 | 352,436 | -0.28(-1.21%) |
May 04, 2015 | 22.94 | 23.23 | 22.81 | 23.16 | 459,287 | +0.31(+1.36%) |
May 01, 2015 | 22.80 | 23.09 | 22.70 | 22.85 | 370,644 | +0.04(+0.18%) |
Apr 30, 2015 | 23.69 | 23.92 | 22.70 | 22.81 | 430,800 | -1.03(-4.32%) |
Apr 29, 2015 | 23.84 | 24.02 | 23.63 | 23.84 | 207,204 | -0.11(-0.46%) |
Apr 28, 2015 | 23.75 | 24.17 | 23.33 | 23.95 | 217,420 | +0.14(+0.59%) |
Apr 27, 2015 | 24.35 | 24.61 | 23.58 | 23.81 | 292,018 | -0.47(-1.94%) |
Apr 24, 2015 | 24.22 | 24.32 | 24.00 | 24.28 | 163,198 | +0.09(+0.37%) |
Apr 23, 2015 | 23.91 | 24.23 | 23.55 | 24.19 | 275,658 | +0.16(+0.67%) |
Apr 22, 2015 | 24.33 | 24.35 | 23.80 | 24.03 | 166,612 | -0.29(-1.19%) |
Apr 21, 2015 | 24.20 | 24.63 | 24.17 | 24.32 | 439,074 | +0.20(+0.83%) |
Apr 20, 2015 | 23.42 | 24.30 | 23.36 | 24.12 | 315,506 | +0.84(+3.61%) |
Apr 17, 2015 | 23.51 | 23.63 | 23.00 | 23.28 | 286,118 | -0.42(-1.77%) |
Apr 16, 2015 | 23.72 | 23.85 | 23.29 | 23.70 | 300,135 | -0.01(-0.04%) |
Apr 15, 2015 | 23.70 | 23.93 | 23.59 | 23.71 | 225,325 | +0.06(+0.25%) |
Apr 14, 2015 | 23.81 | 23.98 | 23.39 | 23.65 | 354,037 | -0.11(-0.46%) |
Apr 13, 2015 | 23.80 | 24.08 | 23.73 | 23.76 | 160,798 | -0.08(-0.34%) |
Apr 10, 2015 | 24.20 | 24.32 | 23.79 | 23.84 | 210,148 | -0.23(-0.96%) |
Apr 09, 2015 | 24.10 | 24.48 | 23.62 | 24.07 | 332,713 | -0.05(-0.21%) |
Apr 08, 2015 | 23.99 | 24.37 | 23.97 | 24.12 | 231,217 | +0.13(+0.54%) |
Apr 07, 2015 | 23.48 | 24.33 | 23.48 | 23.99 | 466,316 | +0.77(+3.32%) |
Apr 06, 2015 | 23.30 | 23.54 | 23.09 | 23.22 | 144,397 | -0.18(-0.77%) |
Apr 02, 2015 | 23.10 | 23.40 | 23.40 | 23.40 | 302,000 | +0.26(+1.12%) |
Apr 01, 2015 | 23.03 | 23.18 | 22.78 | 23.14 | 236,654 | +0.07(+0.30%) |
Mar 31, 2015 | 23.43 | 23.44 | 22.81 | 23.07 | 597,002 | -0.41(-1.75%) |
Mar 30, 2015 | 23.46 | 23.68 | 23.38 | 23.48 | 331,104 | +0.09(+0.38%) |
Mar 27, 2015 | 23.59 | 23.69 | 23.18 | 23.39 | 552,586 | -0.23(-0.97%) |
Mar 26, 2015 | 22.85 | 23.72 | 22.84 | 23.62 | 543,830 | +0.78(+3.42%) |
Mar 25, 2015 | 23.59 | 23.75 | 22.76 | 22.84 | 813,246 | -0.36(-1.55%) |
Mar 24, 2015 | 23.25 | 23.30 | 22.92 | 23.20 | 1,020,599 | +1.13(+5.12%) |
Mar 23, 2015 | 22.06 | 22.13 | 21.52 | 22.07 | 347,935 | -0.08(-0.36%) |
Mar 20, 2015 | 22.34 | 22.48 | 22.10 | 22.15 | 520,243 | -0.05(-0.23%) |
Mar 19, 2015 | 21.72 | 22.46 | 21.71 | 22.20 | 377,837 | +0.37(+1.69%) |
Mar 18, 2015 | 21.23 | 21.83 | 21.11 | 21.83 | 212,817 | +0.54(+2.54%) |
Mar 17, 2015 | 21.38 | 21.38 | 20.97 | 21.29 | 268,489 | -0.12(-0.56%) |
Mar 16, 2015 | 21.54 | 21.75 | 21.22 | 21.41 | 290,483 | +0.00(+0.00%) |
Mar 13, 2015 | 21.77 | 21.78 | 21.07 | 21.41 | 242,371 | -0.36(-1.65%) |
Mar 12, 2015 | 21.51 | 21.84 | 21.22 | 21.77 | 342,097 | +0.48(+2.25%) |
Mar 11, 2015 | 21.10 | 21.53 | 20.87 | 21.29 | 325,778 | +0.19(+0.90%) |
Mar 10, 2015 | 20.79 | 21.23 | 20.79 | 21.10 | 330,262 | +0.01(+0.05%) |
Mar 09, 2015 | 20.97 | 21.27 | 20.93 | 21.09 | 265,822 | +0.16(+0.76%) |
Mar 06, 2015 | 21.04 | 21.20 | 20.80 | 20.93 | 420,889 | -0.22(-1.04%) |
Mar 05, 2015 | 21.88 | 21.88 | 21.12 | 21.15 | 512,101 | -0.72(-3.29%) |
Mar 04, 2015 | 22.22 | 22.22 | 21.83 | 21.87 | 489,716 | -0.35(-1.58%) |
Mar 03, 2015 | 22.50 | 22.50 | 22.19 | 22.22 | 438,973 | -0.31(-1.38%) |
Mar 02, 2015 | 22.54 | 22.73 | 22.29 | 22.53 | 514,826 | -0.03(-0.13%) |
Feb 27, 2015 | 22.84 | 22.84 | 22.52 | 22.56 | 325,833 | -0.28(-1.23%) |
Feb 26, 2015 | 22.61 | 22.98 | 22.54 | 22.84 | 510,599 | +0.26(+1.15%) |
Feb 25, 2015 | 22.34 | 22.61 | 22.12 | 22.58 | 546,754 | +0.19(+0.85%) |
Feb 24, 2015 | 22.99 | 23.03 | 22.22 | 22.39 | 681,903 | -0.55(-2.40%) |
Feb 23, 2015 | 22.52 | 23.13 | 22.52 | 22.94 | 1,018,992 | +0.43(+1.91%) |
Feb 20, 2015 | 21.17 | 23.23 | 21.15 | 22.51 | 3,099,190 | +2.34(+11.60%) |
Feb 19, 2015 | 20.53 | 20.55 | 20.10 | 20.17 | 268,260 | -0.47(-2.28%) |
Feb 18, 2015 | 20.93 | 21.01 | 20.37 | 20.64 | 178,564 | -0.36(-1.71%) |
Feb 17, 2015 | 20.53 | 21.22 | 20.53 | 21.00 | 344,147 | +0.44(+2.14%) |
Feb 13, 2015 | 20.86 | 20.56 | 20.56 | 20.56 | 283,300 | -0.34(-1.63%) |
Feb 12, 2015 | 20.78 | 21.00 | 20.77 | 20.90 | 148,852 | +0.30(+1.46%) |
Feb 11, 2015 | 20.42 | 20.78 | 20.42 | 20.60 | 270,303 | +0.19(+0.93%) |
Feb 10, 2015 | 20.33 | 20.51 | 20.33 | 20.41 | 179,965 | +0.20(+0.99%) |
Feb 09, 2015 | 20.00 | 20.41 | 20.00 | 20.21 | 301,911 | +0.20(+1.00%) |
Feb 06, 2015 | 20.06 | 20.08 | 19.82 | 20.01 | 311,807 | +0.05(+0.25%) |
Feb 05, 2015 | 19.55 | 20.09 | 19.55 | 19.96 | 326,354 | +0.42(+2.15%) |
Feb 04, 2015 | 19.36 | 19.71 | 19.26 | 19.54 | 271,928 | +0.14(+0.72%) |
Feb 03, 2015 | 19.16 | 19.55 | 19.03 | 19.40 | 226,736 | +0.33(+1.73%) |
Feb 02, 2015 | 18.83 | 19.15 | 18.59 | 19.07 | 174,290 | +0.25(+1.33%) |
Jan 30, 2015 | 18.88 | 19.02 | 18.64 | 18.82 | 288,794 | -0.07(-0.37%) |
Jan 29, 2015 | 19.01 | 19.08 | 18.46 | 18.89 | 671,155 | -0.03(-0.16%) |
Jan 28, 2015 | 19.42 | 19.43 | 18.82 | 18.92 | 196,767 | -0.39(-2.02%) |
Jan 27, 2015 | 19.37 | 19.64 | 19.28 | 19.31 | 142,213 | -0.28(-1.43%) |
Jan 26, 2015 | 19.64 | 19.76 | 19.45 | 19.59 | 146,862 | -0.02(-0.10%) |
Jan 23, 2015 | 19.62 | 20.21 | 19.51 | 19.61 | 406,647 | -0.01(-0.05%) |
Jan 22, 2015 | 19.16 | 19.76 | 18.86 | 19.62 | 254,544 | +0.61(+3.21%) |
Jan 21, 2015 | 18.87 | 19.16 | 18.65 | 19.01 | 240,504 | +0.05(+0.26%) |
Jan 20, 2015 | 18.87 | 19.17 | 18.71 | 18.96 | 318,856 | +0.13(+0.69%) |
Jan 16, 2015 | 18.54 | 19.00 | 18.54 | 18.83 | 246,749 | +0.18(+0.97%) |
Jan 15, 2015 | 18.75 | 18.82 | 18.52 | 18.65 | 328,397 | -0.11(-0.59%) |
Jan 14, 2015 | 18.09 | 18.80 | 17.92 | 18.76 | 394,474 | +0.56(+3.08%) |
Jan 13, 2015 | 18.69 | 18.80 | 18.08 | 18.20 | 338,280 | -0.32(-1.73%) |
Jan 12, 2015 | 18.59 | 18.65 | 18.43 | 18.52 | 408,827 | +0.05(+0.27%) |
Jan 09, 2015 | 18.50 | 18.70 | 18.43 | 18.47 | 328,388 | -0.06(-0.32%) |
Jan 08, 2015 | 18.92 | 19.02 | 18.45 | 18.53 | 1,011,945 | -0.13(-0.70%) |
Jan 07, 2015 | 18.61 | 18.88 | 18.42 | 18.66 | 586,703 | +0.23(+1.25%) |
Jan 06, 2015 | 19.03 | 19.18 | 18.26 | 18.43 | 447,725 | -0.50(-2.64%) |
Jan 05, 2015 | 19.05 | 19.36 | 18.77 | 18.93 | 417,928 | -0.30(-1.56%) |