Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.82 | 13.82 | 13.82 | 0 | +0.15(+1.10%) | |
Dec 30, 2015 | 13.85 | 14.12 | 13.54 | 13.67 | 231,622 | -0.35(-2.50%) |
Dec 29, 2015 | 14.62 | 14.72 | 13.99 | 14.02 | 325,358 | -0.76(-5.14%) |
Dec 24, 2015 | 14.78 | 14.78 | 14.78 | 0 | -0.13(-0.87%) | |
Dec 23, 2015 | 14.50 | 14.96 | 14.50 | 14.91 | 238,823 | +0.67(+4.71%) |
Dec 22, 2015 | 13.90 | 14.33 | 13.80 | 14.24 | 433,809 | +0.34(+2.45%) |
Dec 21, 2015 | 14.03 | 14.39 | 13.82 | 13.90 | 360,794 | -0.10(-0.71%) |
Dec 18, 2015 | 13.77 | 14.11 | 13.77 | 14.00 | 357,493 | +0.19(+1.38%) |
Dec 17, 2015 | 14.26 | 14.28 | 13.66 | 13.81 | 434,182 | -0.45(-3.16%) |
Dec 16, 2015 | 13.33 | 14.30 | 13.25 | 14.26 | 856,239 | +0.95(+7.14%) |
Dec 15, 2015 | 13.13 | 13.51 | 13.06 | 13.31 | 305,840 | +0.26(+1.99%) |
Dec 14, 2015 | 13.35 | 13.36 | 12.78 | 13.05 | 436,473 | -0.45(-3.33%) |
Dec 11, 2015 | 13.67 | 13.76 | 13.43 | 13.50 | 565,685 | -0.40(-2.88%) |
Dec 10, 2015 | 13.75 | 14.09 | 13.35 | 13.90 | 761,452 | +0.11(+0.80%) |
Dec 09, 2015 | 14.00 | 14.18 | 13.66 | 13.79 | 532,718 | +0.01(+0.07%) |
Dec 08, 2015 | 13.35 | 13.91 | 13.21 | 13.78 | 500,877 | +0.09(+0.66%) |
Dec 07, 2015 | 14.64 | 14.66 | 13.60 | 13.69 | 505,226 | -1.40(-9.28%) |
Dec 04, 2015 | 15.50 | 15.58 | 14.91 | 15.09 | 472,070 | -0.41(-2.65%) |
Dec 03, 2015 | 16.22 | 16.27 | 15.45 | 15.50 | 559,324 | -0.69(-4.26%) |
Dec 02, 2015 | 16.16 | 16.41 | 15.82 | 16.19 | 649,107 | -0.16(-0.98%) |
Dec 01, 2015 | 16.65 | 16.88 | 16.31 | 16.35 | 881,327 | -0.30(-1.80%) |
Nov 30, 2015 | 17.00 | 17.03 | 16.56 | 16.65 | 1,022,727 | -0.23(-1.36%) |
Nov 27, 2015 | 16.95 | 17.08 | 16.80 | 16.88 | 124,106 | -0.12(-0.71%) |
Nov 26, 2015 | 17.32 | 17.45 | 16.90 | 17.00 | 96,358 | -0.26(-1.51%) |
Nov 25, 2015 | 16.91 | 17.40 | 16.88 | 17.26 | 508,300 | +0.27(+1.59%) |
Nov 24, 2015 | 16.32 | 17.14 | 16.32 | 16.99 | 354,096 | +0.79(+4.88%) |
Nov 23, 2015 | 16.63 | 16.20 | 209,322 | +0.14(+0.87%) | ||
Nov 20, 2015 | 16.29 | 16.40 | 15.98 | 16.06 | 223,050 | -0.14(-0.86%) |
Nov 19, 2015 | 16.29 | 16.39 | 16.08 | 16.20 | 139,807 | -0.10(-0.61%) |
Nov 18, 2015 | 16.43 | 16.68 | 16.02 | 16.30 | 221,816 | -0.02(-0.12%) |
Nov 17, 2015 | 16.25 | 16.56 | 16.14 | 16.32 | 203,990 | +0.09(+0.55%) |
Nov 16, 2015 | 16.00 | 16.46 | 15.90 | 16.23 | 499,244 | +0.27(+1.69%) |
Nov 13, 2015 | 16.05 | 16.26 | 15.73 | 15.96 | 625,957 | -0.17(-1.05%) |
Nov 12, 2015 | 16.30 | 16.53 | 16.03 | 16.13 | 0 | -0.27(-1.65%) |
Nov 11, 2015 | 16.60 | 16.78 | 16.25 | 16.40 | 380,206 | -0.18(-1.09%) |
Nov 10, 2015 | 16.56 | 16.79 | 16.44 | 16.58 | 358,878 | -0.02(-0.12%) |
Nov 09, 2015 | 16.72 | 16.93 | 16.43 | 16.60 | 581,967 | -0.04(-0.24%) |
Nov 06, 2015 | 16.75 | 16.91 | 16.17 | 16.64 | 569,788 | -0.13(-0.78%) |
Nov 05, 2015 | 17.26 | 17.31 | 16.35 | 16.77 | 968,012 | -0.73(-4.17%) |
Nov 04, 2015 | 18.01 | 18.35 | 17.15 | 17.50 | 968,673 | -0.09(-0.51%) |
Nov 03, 2015 | 17.50 | 17.66 | 17.39 | 17.59 | 348,865 | +0.23(+1.32%) |
Nov 02, 2015 | 17.35 | 17.60 | 17.30 | 17.36 | 223,901 | -0.07(-0.40%) |
Oct 30, 2015 | 17.82 | 18.00 | 17.42 | 17.43 | 391,297 | -0.35(-1.97%) |
Oct 29, 2015 | 17.84 | 18.16 | 17.72 | 17.78 | 175,469 | -0.04(-0.22%) |
Oct 28, 2015 | 17.56 | 18.33 | 17.30 | 17.82 | 518,233 | +0.46(+2.65%) |
Oct 27, 2015 | 17.35 | 17.41 | 17.03 | 17.36 | 541,596 | -0.12(-0.69%) |
Oct 26, 2015 | 17.94 | 17.94 | 17.40 | 17.48 | 262,486 | -0.40(-2.24%) |
Oct 23, 2015 | 17.99 | 18.06 | 17.55 | 17.88 | 291,000 | -0.12(-0.67%) |
Oct 22, 2015 | 18.16 | 18.33 | 17.87 | 18.00 | 205,235 | +0.02(+0.11%) |
Oct 21, 2015 | 18.19 | 18.22 | 17.93 | 17.98 | 251,767 | -0.30(-1.64%) |
Oct 20, 2015 | 18.04 | 18.38 | 17.92 | 18.28 | 706,023 | +0.31(+1.73%) |
Oct 19, 2015 | 18.79 | 18.79 | 17.94 | 17.97 | 265,273 | -0.97(-5.12%) |
Oct 16, 2015 | 19.04 | 19.31 | 18.60 | 18.94 | 296,847 | +0.04(+0.21%) |
Oct 15, 2015 | 19.29 | 19.50 | 18.80 | 18.90 | 747,679 | -0.54(-2.78%) |
Oct 14, 2015 | 19.18 | 19.57 | 19.18 | 19.44 | 202,318 | +0.14(+0.73%) |
Oct 13, 2015 | 19.80 | 19.80 | 19.23 | 19.30 | 419,280 | -0.73(-3.64%) |
Oct 09, 2015 | 20.03 | 20.03 | 20.03 | 0 | -0.17(-0.84%) | |
Oct 08, 2015 | 19.90 | 20.21 | 19.36 | 20.20 | 429,097 | +0.37(+1.87%) |
Oct 07, 2015 | 19.60 | 20.50 | 19.60 | 19.83 | 755,060 | +0.53(+2.75%) |
Oct 06, 2015 | 19.00 | 19.55 | 19.00 | 19.30 | 442,021 | +0.33(+1.74%) |
Oct 05, 2015 | 18.02 | 19.24 | 18.02 | 18.97 | 485,940 | +1.47(+8.40%) |
Oct 02, 2015 | 16.85 | 17.62 | 16.35 | 17.50 | 318,495 | +0.55(+3.24%) |
Oct 01, 2015 | 17.02 | 17.45 | 16.59 | 16.95 | 896,725 | +0.22(+1.32%) |
Sep 30, 2015 | 16.58 | 16.80 | 16.25 | 16.73 | 479,697 | +0.19(+1.15%) |
Sep 29, 2015 | 17.26 | 17.48 | 16.44 | 16.54 | 382,574 | -0.60(-3.50%) |
Sep 28, 2015 | 17.53 | 17.70 | 17.06 | 17.14 | 342,677 | -0.71(-3.98%) |
Sep 25, 2015 | 18.24 | 18.42 | 17.80 | 17.85 | 323,077 | -0.26(-1.44%) |
Sep 24, 2015 | 18.33 | 18.39 | 17.83 | 18.11 | 293,729 | -0.29(-1.58%) |
Sep 23, 2015 | 19.65 | 19.69 | 18.35 | 18.40 | 509,525 | -1.21(-6.17%) |
Sep 22, 2015 | 19.47 | 19.74 | 19.27 | 19.61 | 779,126 | -0.19(-0.96%) |
Sep 21, 2015 | 18.68 | 19.89 | 18.52 | 19.80 | 478,699 | +1.28(+6.91%) |
Sep 18, 2015 | 18.51 | 18.96 | 18.17 | 18.52 | 899,621 | -0.25(-1.33%) |
Sep 17, 2015 | 18.27 | 18.99 | 18.27 | 18.77 | 187,317 | +0.53(+2.91%) |
Sep 16, 2015 | 17.98 | 18.34 | 17.92 | 18.24 | 143,313 | +0.44(+2.47%) |
Sep 15, 2015 | 17.65 | 17.94 | 17.64 | 17.80 | 212,477 | +0.12(+0.68%) |
Sep 14, 2015 | 17.79 | 18.06 | 17.58 | 17.68 | 314,073 | -0.32(-1.78%) |
Sep 11, 2015 | 18.10 | 18.34 | 17.71 | 18.00 | 459,462 | -0.21(-1.15%) |
Sep 10, 2015 | 18.14 | 18.33 | 17.85 | 18.21 | 330,392 | +0.03(+0.17%) |
Sep 09, 2015 | 18.55 | 18.59 | 18.09 | 18.18 | 352,806 | -0.26(-1.41%) |
Sep 08, 2015 | 18.79 | 18.85 | 18.37 | 18.44 | 277,993 | -0.23(-1.23%) |
Sep 04, 2015 | 18.67 | 18.67 | 18.67 | 0 | -0.02(-0.11%) | |
Sep 03, 2015 | 18.80 | 19.01 | 18.37 | 18.69 | 370,748 | -0.02(-0.11%) |
Sep 02, 2015 | 18.65 | 18.89 | 18.17 | 18.71 | 518,635 | +0.23(+1.24%) |
Sep 01, 2015 | 18.99 | 18.99 | 18.24 | 18.48 | 538,016 | -0.92(-4.74%) |
Aug 31, 2015 | 18.75 | 19.51 | 17.81 | 19.40 | 776,381 | +0.43(+2.27%) |
Aug 28, 2015 | 18.52 | 19.39 | 18.52 | 18.97 | 255,393 | +0.30(+1.61%) |
Aug 27, 2015 | 17.99 | 18.76 | 17.81 | 18.67 | 487,123 | +1.11(+6.32%) |
Aug 26, 2015 | 17.11 | 17.61 | 16.89 | 17.56 | 405,665 | +0.52(+3.05%) |
Aug 25, 2015 | 17.26 | 17.70 | 17.02 | 17.04 | 530,386 | +0.04(+0.24%) |
Aug 24, 2015 | 17.00 | 17.29 | 16.20 | 17.00 | 784,966 | -0.63(-3.57%) |
Aug 21, 2015 | 17.74 | 17.78 | 17.50 | 17.63 | 836,364 | -0.19(-1.07%) |
Aug 20, 2015 | 17.97 | 18.01 | 17.65 | 17.82 | 479,845 | -0.11(-0.61%) |
Aug 19, 2015 | 18.03 | 18.17 | 17.92 | 17.93 | 426,251 | -0.27(-1.48%) |
Aug 18, 2015 | 18.11 | 18.27 | 18.10 | 18.20 | 376,917 | +0.04(+0.22%) |
Aug 17, 2015 | 18.06 | 18.46 | 18.04 | 18.16 | 532,292 | -0.08(-0.44%) |
Aug 14, 2015 | 18.14 | 18.29 | 17.98 | 18.24 | 540,274 | +0.18(+1.00%) |
Aug 13, 2015 | 18.19 | 18.19 | 17.63 | 18.06 | 375,491 | -0.16(-0.88%) |
Aug 12, 2015 | 18.52 | 18.71 | 17.92 | 18.22 | 531,093 | -0.16(-0.87%) |
Aug 11, 2015 | 18.38 | 18.51 | 17.74 | 18.38 | 410,285 | -0.13(-0.70%) |
Aug 10, 2015 | 18.09 | 18.72 | 17.90 | 18.51 | 872,114 | +0.42(+2.32%) |
Aug 07, 2015 | 17.90 | 18.90 | 17.75 | 18.09 | 547,111 | -0.43(-2.32%) |
Aug 06, 2015 | 17.76 | 18.63 | 17.36 | 18.52 | 510,024 | +0.61(+3.41%) |
Aug 05, 2015 | 18.95 | 19.18 | 17.82 | 17.91 | 698,704 | -0.93(-4.94%) |
Aug 04, 2015 | 19.13 | 19.47 | 18.76 | 18.84 | 400,829 | -0.44(-2.28%) |
Jul 31, 2015 | 19.28 | 19.28 | 19.28 | 0 | -0.71(-3.55%) | |
Jul 30, 2015 | 19.43 | 20.23 | 19.35 | 19.99 | 520,940 | +0.59(+3.04%) |
Jul 29, 2015 | 19.13 | 19.49 | 18.72 | 19.40 | 572,724 | +0.27(+1.41%) |
Jul 28, 2015 | 18.60 | 19.17 | 18.47 | 19.13 | 673,597 | +0.50(+2.68%) |
Jul 27, 2015 | 18.40 | 18.93 | 18.40 | 18.63 | 587,781 | +0.01(+0.05%) |
Jul 24, 2015 | 19.16 | 19.41 | 18.52 | 18.62 | 501,135 | -0.64(-3.32%) |
Jul 23, 2015 | 19.75 | 19.77 | 19.01 | 19.26 | 491,996 | -0.33(-1.68%) |
Jul 22, 2015 | 20.26 | 20.43 | 19.47 | 19.59 | 653,664 | -0.77(-3.78%) |
Jul 21, 2015 | 20.55 | 21.10 | 20.11 | 20.36 | 795,859 | -0.35(-1.69%) |
Jul 20, 2015 | 21.84 | 22.15 | 20.59 | 20.71 | 749,025 | -0.91(-4.21%) |
Jul 17, 2015 | 22.37 | 22.38 | 21.42 | 21.62 | 762,766 | -0.86(-3.83%) |
Jul 16, 2015 | 22.52 | 22.68 | 22.26 | 22.48 | 570,802 | -0.04(-0.18%) |
Jul 15, 2015 | 22.82 | 22.82 | 22.07 | 22.52 | 489,461 | -0.50(-2.17%) |
Jul 14, 2015 | 22.45 | 23.19 | 22.41 | 23.02 | 398,024 | +0.49(+2.17%) |
Jul 13, 2015 | 22.18 | 22.65 | 21.95 | 22.53 | 421,524 | +0.52(+2.36%) |
Jul 10, 2015 | 22.15 | 22.19 | 21.83 | 22.01 | 261,349 | +0.00(+0.00%) |
Jul 09, 2015 | 22.28 | 22.37 | 21.72 | 22.01 | 360,813 | -0.10(-0.45%) |
Jul 08, 2015 | 22.39 | 22.83 | 22.03 | 22.11 | 267,936 | -0.43(-1.91%) |
Jul 07, 2015 | 22.44 | 22.65 | 21.90 | 22.54 | 270,128 | +0.15(+0.67%) |
Jul 06, 2015 | 22.23 | 22.40 | 21.72 | 22.39 | 428,991 | -0.25(-1.10%) |
Jul 03, 2015 | 22.51 | 22.69 | 22.33 | 22.64 | 112,594 | -0.05(-0.22%) |
Jul 02, 2015 | 22.78 | 23.44 | 22.61 | 22.69 | 384,549 | +0.14(+0.62%) |
Jun 30, 2015 | 22.55 | 22.55 | 22.55 | 0 | -0.34(-1.49%) | |
Jun 29, 2015 | 22.69 | 23.19 | 22.52 | 22.89 | 401,830 | -0.11(-0.48%) |
Jun 26, 2015 | 23.49 | 23.49 | 22.83 | 23.00 | 365,403 | -0.60(-2.54%) |
Jun 25, 2015 | 23.67 | 23.73 | 23.49 | 23.60 | 344,653 | -0.05(-0.21%) |
Jun 24, 2015 | 23.60 | 23.81 | 23.40 | 23.65 | 405,977 | +0.04(+0.17%) |
Jun 23, 2015 | 23.10 | 23.67 | 23.10 | 23.61 | 354,172 | +0.56(+2.43%) |
Jun 22, 2015 | 22.00 | 23.29 | 22.00 | 23.05 | 532,979 | +1.07(+4.87%) |
Jun 19, 2015 | 22.19 | 22.70 | 21.93 | 21.98 | 497,354 | -0.46(-2.05%) |
Jun 18, 2015 | 22.78 | 22.78 | 22.23 | 22.44 | 455,530 | -0.34(-1.49%) |
Jun 17, 2015 | 23.05 | 23.16 | 22.54 | 22.78 | 214,341 | -0.27(-1.17%) |
Jun 16, 2015 | 22.93 | 23.09 | 22.56 | 23.05 | 265,073 | +0.06(+0.26%) |
Jun 15, 2015 | 22.67 | 23.16 | 22.52 | 22.99 | 313,058 | +0.20(+0.88%) |
Jun 12, 2015 | 22.78 | 22.91 | 22.51 | 22.79 | 308,762 | -0.04(-0.18%) |
Jun 11, 2015 | 23.16 | 23.32 | 22.65 | 22.83 | 252,364 | -0.37(-1.59%) |
Jun 10, 2015 | 23.27 | 23.32 | 22.97 | 23.20 | 237,588 | +0.19(+0.83%) |
Jun 09, 2015 | 22.73 | 23.16 | 22.73 | 23.01 | 341,806 | +0.34(+1.50%) |
Jun 08, 2015 | 23.55 | 23.57 | 22.54 | 22.67 | 414,098 | -0.98(-4.14%) |
Jun 05, 2015 | 23.45 | 23.97 | 23.45 | 23.65 | 177,748 | +0.14(+0.60%) |
Jun 04, 2015 | 24.26 | 24.26 | 23.15 | 23.51 | 622,319 | -0.87(-3.57%) |
Jun 03, 2015 | 24.49 | 24.49 | 24.13 | 24.38 | 252,638 | -0.14(-0.57%) |
Jun 02, 2015 | 24.17 | 24.67 | 24.16 | 24.52 | 299,729 | +0.37(+1.53%) |
Jun 01, 2015 | 24.00 | 24.38 | 23.65 | 24.15 | 324,221 | +0.22(+0.92%) |
May 29, 2015 | 24.00 | 24.41 | 23.93 | 23.93 | 347,079 | -0.06(-0.25%) |
May 28, 2015 | 24.03 | 24.08 | 23.80 | 23.99 | 148,842 | -0.05(-0.21%) |
May 27, 2015 | 23.97 | 24.20 | 23.71 | 24.04 | 444,998 | +0.18(+0.75%) |
May 26, 2015 | 24.70 | 24.70 | 23.54 | 23.86 | 376,894 | -0.95(-3.83%) |
May 25, 2015 | 24.96 | 25.14 | 24.75 | 24.81 | 183,192 | -0.06(-0.24%) |
May 22, 2015 | 24.58 | 25.07 | 24.47 | 24.87 | 306,304 | +0.18(+0.73%) |
May 21, 2015 | 24.59 | 25.11 | 24.40 | 24.69 | 291,830 | +0.33(+1.35%) |
May 20, 2015 | 23.60 | 24.58 | 23.50 | 24.36 | 406,772 | +0.94(+4.01%) |
May 19, 2015 | 24.64 | 24.65 | 23.25 | 23.42 | 662,225 | -1.23(-4.99%) |
May 15, 2015 | 24.65 | 24.65 | 24.65 | 0 | +0.21(+0.86%) | |
May 14, 2015 | 24.32 | 24.82 | 24.26 | 24.44 | 297,588 | +0.20(+0.83%) |
May 13, 2015 | 25.05 | 25.22 | 23.84 | 24.24 | 570,403 | -0.75(-3.00%) |
May 12, 2015 | 25.10 | 25.18 | 24.70 | 24.99 | 708,042 | -0.24(-0.95%) |
May 11, 2015 | 25.79 | 25.95 | 25.14 | 25.23 | 244,803 | -0.55(-2.13%) |
May 08, 2015 | 25.76 | 26.00 | 25.31 | 25.78 | 265,456 | +0.15(+0.59%) |
May 07, 2015 | 26.47 | 26.47 | 25.53 | 25.63 | 633,921 | -0.96(-3.61%) |
May 06, 2015 | 27.98 | 28.00 | 25.76 | 26.59 | 1,084,184 | -1.10(-3.97%) |
May 05, 2015 | 27.72 | 28.10 | 27.08 | 27.69 | 256,871 | +0.01(+0.04%) |
May 04, 2015 | 27.36 | 27.93 | 27.26 | 27.68 | 247,334 | +0.43(+1.58%) |
May 01, 2015 | 27.88 | 28.12 | 27.22 | 27.25 | 550,841 | -0.57(-2.05%) |
Apr 30, 2015 | 27.81 | 28.04 | 27.04 | 27.82 | 308,379 | -0.08(-0.29%) |
Apr 29, 2015 | 28.46 | 28.46 | 27.57 | 27.90 | 463,262 | -0.92(-3.19%) |
Apr 28, 2015 | 29.19 | 29.37 | 28.42 | 28.82 | 360,705 | -0.22(-0.76%) |
Apr 27, 2015 | 28.19 | 29.10 | 28.15 | 29.04 | 484,867 | +0.99(+3.53%) |
Apr 24, 2015 | 28.18 | 28.26 | 27.93 | 28.05 | 261,324 | -0.06(-0.21%) |
Apr 23, 2015 | 28.00 | 28.45 | 27.98 | 28.11 | 245,294 | +0.03(+0.11%) |
Apr 22, 2015 | 28.36 | 28.73 | 27.95 | 28.08 | 262,651 | -0.22(-0.78%) |
Apr 21, 2015 | 28.68 | 28.75 | 28.23 | 28.30 | 207,874 | -0.33(-1.15%) |
Apr 20, 2015 | 28.95 | 29.34 | 28.57 | 28.63 | 380,426 | -0.35(-1.21%) |
Apr 17, 2015 | 28.69 | 29.20 | 28.69 | 28.98 | 243,613 | +0.06(+0.21%) |
Apr 16, 2015 | 29.22 | 29.26 | 28.33 | 28.92 | 552,711 | -0.37(-1.26%) |
Apr 15, 2015 | 28.74 | 29.87 | 28.60 | 29.29 | 547,034 | +0.74(+2.59%) |
Apr 14, 2015 | 27.07 | 28.81 | 27.06 | 28.55 | 926,709 | +1.48(+5.47%) |
Apr 13, 2015 | 26.95 | 27.47 | 26.75 | 27.07 | 254,067 | +0.09(+0.33%) |
Apr 10, 2015 | 27.52 | 27.52 | 26.73 | 26.98 | 227,677 | -0.30(-1.10%) |
Apr 09, 2015 | 27.57 | 27.90 | 27.12 | 27.28 | 275,216 | -0.23(-0.84%) |
Apr 08, 2015 | 27.53 | 27.73 | 26.84 | 27.51 | 358,759 | -0.04(-0.15%) |
Apr 07, 2015 | 27.27 | 27.65 | 27.21 | 27.55 | 276,034 | +0.22(+0.80%) |
Apr 06, 2015 | 26.74 | 27.64 | 26.32 | 27.33 | 263,237 | +0.50(+1.86%) |
Apr 02, 2015 | 26.83 | 26.83 | 26.83 | 0 | +0.21(+0.79%) | |
Apr 01, 2015 | 26.10 | 26.69 | 26.01 | 26.62 | 276,100 | +0.64(+2.46%) |
Mar 31, 2015 | 26.00 | 26.32 | 25.75 | 25.98 | 352,998 | -0.26(-0.99%) |
Mar 30, 2015 | 26.36 | 26.71 | 25.74 | 26.24 | 334,909 | -0.10(-0.38%) |
Mar 27, 2015 | 26.69 | 26.70 | 25.65 | 26.34 | 275,859 | -0.74(-2.73%) |
Mar 26, 2015 | 27.90 | 27.96 | 26.62 | 27.08 | 294,582 | -0.27(-0.99%) |
Mar 25, 2015 | 27.53 | 27.75 | 27.14 | 27.35 | 257,643 | +0.04(+0.15%) |
Mar 24, 2015 | 27.29 | 27.39 | 26.67 | 27.31 | 174,359 | +0.13(+0.48%) |
Mar 23, 2015 | 26.95 | 27.53 | 26.93 | 27.18 | 260,952 | +0.28(+1.04%) |
Mar 20, 2015 | 26.35 | 27.15 | 26.25 | 26.90 | 490,141 | +0.82(+3.14%) |
Mar 19, 2015 | 26.48 | 26.48 | 25.72 | 26.08 | 277,284 | -0.66(-2.47%) |
Mar 18, 2015 | 25.32 | 26.90 | 25.28 | 26.74 | 391,597 | +1.05(+4.09%) |
Mar 17, 2015 | 24.87 | 25.82 | 24.87 | 25.69 | 286,660 | +0.76(+3.05%) |
Mar 16, 2015 | 24.94 | 25.62 | 24.84 | 24.93 | 336,439 | -0.07(-0.28%) |
Mar 13, 2015 | 25.34 | 25.40 | 24.56 | 25.00 | 439,179 | -0.48(-1.88%) |
Mar 12, 2015 | 25.10 | 25.52 | 25.04 | 25.48 | 476,093 | +0.28(+1.11%) |
Mar 11, 2015 | 25.30 | 25.65 | 25.04 | 25.20 | 325,172 | +0.09(+0.36%) |
Mar 10, 2015 | 25.57 | 25.58 | 24.97 | 25.11 | 455,321 | -0.96(-3.68%) |
Mar 09, 2015 | 26.34 | 27.14 | 25.89 | 26.07 | 299,501 | -0.26(-0.99%) |
Mar 06, 2015 | 27.02 | 27.07 | 26.20 | 26.33 | 302,724 | -0.67(-2.48%) |
Mar 05, 2015 | 27.30 | 27.36 | 26.84 | 27.00 | 493,813 | -0.21(-0.77%) |
Mar 04, 2015 | 28.27 | 27.03 | 27.21 | 663,459 | -0.51(-1.84%) | |
Mar 03, 2015 | 27.30 | 27.75 | 26.80 | 27.72 | 268,586 | +0.56(+2.06%) |
Mar 02, 2015 | 26.61 | 27.27 | 26.47 | 27.16 | 238,697 | +0.67(+2.53%) |
Feb 27, 2015 | 26.39 | 26.68 | 26.11 | 26.49 | 245,343 | +0.24(+0.91%) |
Feb 26, 2015 | 26.07 | 26.25 | 191,932 | -0.60(-2.23%) | ||
Feb 25, 2015 | 27.14 | 27.30 | 26.52 | 26.85 | 310,969 | -0.27(-1.00%) |
Feb 24, 2015 | 26.51 | 27.31 | 26.33 | 27.12 | 369,509 | +0.88(+3.35%) |
Feb 23, 2015 | 26.20 | 26.41 | 25.07 | 26.24 | 359,576 | -0.06(-0.23%) |
Feb 20, 2015 | 26.44 | 26.76 | 26.30 | 26.30 | 209,479 | +0.00(+0.00%) |
Feb 19, 2015 | 26.30 | 26.63 | 26.19 | 26.30 | 248,759 | -0.25(-0.94%) |
Feb 18, 2015 | 26.70 | 27.19 | 26.47 | 26.55 | 306,962 | -0.33(-1.23%) |
Feb 17, 2015 | 26.61 | 27.18 | 26.12 | 26.88 | 418,751 | +0.28(+1.05%) |
Feb 13, 2015 | 26.60 | 26.60 | 26.60 | 0 | +0.20(+0.76%) | |
Feb 12, 2015 | 25.90 | 26.40 | 25.63 | 26.40 | 322,047 | +0.71(+2.76%) |
Feb 11, 2015 | 25.69 | 26.00 | 25.56 | 25.69 | 533,235 | -0.07(-0.27%) |
Feb 10, 2015 | 25.49 | 25.93 | 25.01 | 25.76 | 666,582 | +0.52(+2.06%) |
Feb 09, 2015 | 24.69 | 25.35 | 24.38 | 25.24 | 420,710 | +0.88(+3.61%) |
Feb 06, 2015 | 25.47 | 26.00 | 24.24 | 24.36 | 301,071 | -0.63(-2.52%) |
Feb 05, 2015 | 24.47 | 25.23 | 24.28 | 24.99 | 652,073 | +0.78(+3.22%) |
Feb 04, 2015 | 24.89 | 24.89 | 23.76 | 24.21 | 733,850 | -1.09(-4.31%) |
Feb 03, 2015 | 23.70 | 25.70 | 23.61 | 25.30 | 453,662 | +2.09(+9.00%) |
Feb 02, 2015 | 23.04 | 23.60 | 22.27 | 23.21 | 331,435 | +0.60(+2.65%) |
Jan 30, 2015 | 22.50 | 23.22 | 22.14 | 22.61 | 425,315 | -0.08(-0.35%) |
Jan 29, 2015 | 23.24 | 23.50 | 22.52 | 22.69 | 454,405 | -0.44(-1.90%) |
Jan 28, 2015 | 24.42 | 24.42 | 23.11 | 23.13 | 432,228 | -1.37(-5.59%) |
Jan 27, 2015 | 24.34 | 24.74 | 24.04 | 24.50 | 331,455 | +0.03(+0.12%) |
Jan 26, 2015 | 24.63 | 24.75 | 24.25 | 24.47 | 210,399 | +0.04(+0.16%) |
Jan 23, 2015 | 23.63 | 24.50 | 23.63 | 24.43 | 562,129 | +0.93(+3.96%) |
Jan 22, 2015 | 23.77 | 24.15 | 23.50 | 23.50 | 427,698 | +0.06(+0.26%) |
Jan 21, 2015 | 23.16 | 23.54 | 22.85 | 23.44 | 382,281 | +0.48(+2.09%) |
Jan 20, 2015 | 24.00 | 24.09 | 22.91 | 22.96 | 272,087 | -1.23(-5.08%) |
Jan 19, 2015 | 24.09 | 24.47 | 23.99 | 24.19 | 102,231 | +0.11(+0.46%) |
Jan 16, 2015 | 23.20 | 24.44 | 23.13 | 24.08 | 454,207 | +0.88(+3.79%) |
Jan 15, 2015 | 24.23 | 23.08 | 23.20 | 556,253 | -0.32(-1.36%) | |
Jan 14, 2015 | 22.44 | 23.60 | 22.43 | 23.52 | 536,428 | +0.77(+3.38%) |
Jan 13, 2015 | 21.94 | 23.00 | 21.85 | 22.75 | 514,939 | +0.77(+3.50%) |
Jan 12, 2015 | 23.00 | 23.18 | 21.84 | 21.98 | 565,119 | -1.22(-5.26%) |
Jan 09, 2015 | 24.12 | 24.27 | 23.05 | 23.20 | 421,656 | -0.75(-3.13%) |
Jan 08, 2015 | 23.46 | 24.05 | 23.40 | 23.95 | 497,929 | +0.62(+2.66%) |
Jan 07, 2015 | 24.44 | 24.72 | 23.18 | 23.33 | 575,860 | -0.91(-3.75%) |
Jan 06, 2015 | 25.50 | 25.50 | 23.43 | 24.24 | 695,931 | -1.30(-5.09%) |
Jan 05, 2015 | 26.96 | 27.25 | 25.38 | 25.54 | 359,667 | -1.84(-6.72%) |