Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.01 | 25.23 | 24.36 | 24.47 | 161,026 | -0.37(-1.50%) |
Sep 29, 2015 | 25.19 | 25.41 | 24.74 | 24.84 | 35,921 | -0.27(-1.07%) |
Sep 28, 2015 | 25.29 | 25.37 | 24.69 | 25.11 | 53,142 | +0.13(+0.54%) |
Sep 25, 2015 | 25.58 | 25.80 | 24.52 | 24.98 | 39,343 | -0.39(-1.54%) |
Sep 24, 2015 | 25.27 | 25.73 | 25.03 | 25.37 | 75,020 | +0.29(+1.14%) |
Sep 23, 2015 | 24.47 | 25.28 | 24.45 | 25.08 | 20,863 | +0.67(+2.74%) |
Sep 22, 2015 | 24.40 | 24.59 | 24.16 | 24.41 | 30,017 | -0.31(-1.24%) |
Sep 21, 2015 | 24.87 | 25.01 | 24.55 | 24.72 | 20,560 | +0.10(+0.40%) |
Sep 18, 2015 | 24.82 | 25.33 | 24.43 | 24.62 | 75,204 | -0.63(-2.49%) |
Sep 17, 2015 | 24.86 | 25.65 | 24.73 | 25.25 | 47,847 | +0.33(+1.34%) |
Sep 16, 2015 | 24.88 | 25.15 | 24.75 | 24.92 | 20,305 | +0.01(+0.04%) |
Sep 15, 2015 | 24.28 | 24.92 | 24.28 | 24.91 | 24,631 | +0.59(+2.43%) |
Sep 14, 2015 | 24.37 | 24.41 | 24.12 | 24.32 | 34,917 | +0.20(+0.83%) |
Sep 11, 2015 | 23.87 | 24.33 | 23.87 | 24.12 | 40,316 | +0.05(+0.20%) |
Sep 10, 2015 | 23.93 | 24.33 | 23.93 | 24.07 | 48,211 | -0.09(-0.36%) |
Sep 09, 2015 | 24.59 | 24.64 | 23.93 | 24.15 | 42,951 | -0.14(-0.59%) |
Sep 08, 2015 | 24.15 | 24.88 | 23.97 | 24.30 | 58,586 | +0.53(+2.25%) |
Sep 04, 2015 | 23.83 | 23.76 | 23.76 | 23.76 | 36,089 | -0.30(-1.27%) |
Sep 03, 2015 | 24.81 | 24.93 | 23.75 | 24.07 | 56,463 | -0.75(-3.03%) |
Sep 02, 2015 | 24.17 | 24.83 | 23.89 | 24.82 | 49,362 | +0.85(+3.54%) |
Sep 01, 2015 | 23.66 | 24.84 | 23.55 | 23.97 | 36,876 | -0.02(-0.08%) |
Aug 31, 2015 | 24.24 | 24.54 | 23.83 | 23.99 | 43,586 | -0.28(-1.14%) |
Aug 28, 2015 | 24.10 | 24.46 | 23.35 | 24.27 | 41,846 | +0.02(+0.08%) |
Aug 27, 2015 | 23.66 | 25.72 | 23.52 | 24.25 | 46,882 | +0.92(+3.96%) |
Aug 26, 2015 | 23.32 | 23.42 | 22.64 | 23.32 | 33,384 | +0.47(+2.04%) |
Aug 25, 2015 | 23.56 | 23.64 | 22.74 | 22.86 | 51,721 | -0.02(-0.08%) |
Aug 24, 2015 | 22.68 | 23.61 | 22.27 | 22.88 | 61,899 | -0.49(-2.08%) |
Aug 21, 2015 | 22.88 | 23.39 | 22.88 | 23.36 | 60,318 | +0.10(+0.45%) |
Aug 20, 2015 | 23.65 | 24.09 | 23.23 | 23.26 | 44,502 | -0.51(-2.17%) |
Aug 19, 2015 | 23.89 | 24.27 | 23.59 | 23.77 | 25,091 | -0.19(-0.80%) |
Aug 18, 2015 | 24.17 | 24.17 | 23.76 | 23.96 | 27,168 | -0.04(-0.16%) |
Aug 17, 2015 | 24.18 | 24.18 | 23.66 | 24.00 | 18,646 | -0.07(-0.28%) |
Aug 14, 2015 | 23.83 | 24.18 | 23.38 | 24.07 | 14,279 | +0.30(+1.24%) |
Aug 13, 2015 | 23.78 | 24.37 | 23.56 | 23.77 | 29,705 | +0.06(+0.24%) |
Aug 12, 2015 | 23.82 | 23.92 | 23.26 | 23.72 | 25,534 | -0.10(-0.44%) |
Aug 11, 2015 | 24.04 | 24.29 | 23.48 | 23.82 | 43,590 | -0.34(-1.42%) |
Aug 10, 2015 | 24.62 | 24.73 | 24.02 | 24.16 | 40,334 | -0.28(-1.13%) |
Aug 07, 2015 | 24.46 | 24.68 | 24.11 | 24.44 | 27,707 | -0.09(-0.35%) |
Aug 06, 2015 | 25.22 | 25.22 | 24.41 | 24.53 | 30,089 | -0.67(-2.65%) |
Aug 05, 2015 | 25.55 | 25.62 | 25.10 | 25.19 | 25,707 | -0.14(-0.56%) |
Aug 04, 2015 | 25.32 | 25.64 | 25.10 | 25.34 | 22,695 | +0.13(+0.53%) |
Aug 03, 2015 | 25.63 | 25.68 | 25.07 | 25.20 | 36,842 | -0.24(-0.94%) |
Jul 31, 2015 | 25.42 | 25.72 | 25.25 | 25.44 | 28,915 | -0.03(-0.11%) |
Jul 30, 2015 | 25.02 | 25.66 | 24.68 | 25.47 | 31,083 | +0.35(+1.40%) |
Jul 29, 2015 | 25.60 | 25.60 | 24.84 | 25.12 | 28,312 | -0.43(-1.68%) |
Jul 28, 2015 | 25.69 | 25.69 | 24.93 | 25.55 | 41,961 | -0.04(-0.15%) |
Jul 27, 2015 | 25.46 | 25.77 | 25.26 | 25.58 | 67,300 | +0.08(+0.30%) |
Jul 24, 2015 | 25.96 | 26.06 | 25.33 | 25.51 | 27,057 | -0.52(-2.01%) |
Jul 23, 2015 | 26.24 | 26.25 | 25.80 | 26.03 | 37,330 | -0.18(-0.69%) |
Jul 22, 2015 | 26.23 | 26.36 | 26.07 | 26.21 | 36,752 | -0.06(-0.22%) |
Jul 21, 2015 | 26.38 | 26.43 | 25.95 | 26.27 | 46,616 | -0.12(-0.47%) |
Jul 20, 2015 | 26.61 | 26.64 | 26.21 | 26.39 | 43,728 | -0.24(-0.89%) |
Jul 17, 2015 | 26.89 | 26.89 | 26.19 | 26.63 | 49,834 | -0.14(-0.53%) |
Jul 16, 2015 | 26.69 | 27.37 | 26.69 | 26.77 | 75,517 | +0.30(+1.12%) |
Jul 15, 2015 | 26.43 | 26.71 | 26.23 | 26.48 | 59,597 | +0.10(+0.36%) |
Jul 14, 2015 | 26.04 | 26.57 | 25.50 | 26.38 | 87,645 | +0.41(+1.58%) |
Jul 13, 2015 | 26.34 | 26.44 | 25.93 | 25.97 | 55,581 | -0.39(-1.48%) |
Jul 10, 2015 | 25.75 | 26.49 | 25.40 | 26.37 | 76,742 | +0.82(+3.21%) |
Jul 09, 2015 | 25.35 | 26.04 | 24.98 | 25.55 | 96,830 | +0.57(+2.29%) |
Jul 08, 2015 | 24.37 | 25.38 | 24.13 | 24.97 | 157,929 | +0.91(+3.76%) |
Jul 07, 2015 | 24.63 | 24.69 | 23.82 | 24.07 | 28,738 | -0.65(-2.62%) |
Jul 06, 2015 | 24.44 | 24.73 | 23.80 | 24.72 | 37,367 | +0.24(+0.97%) |
Jul 02, 2015 | 25.24 | 24.48 | 24.48 | 24.48 | 22,555 | -0.71(-2.80%) |
Jul 01, 2015 | 25.15 | 25.87 | 24.92 | 25.18 | 42,143 | -0.01(-0.04%) |
Jun 30, 2015 | 25.50 | 25.77 | 24.96 | 25.19 | 46,275 | -0.07(-0.26%) |
Jun 29, 2015 | 26.00 | 26.02 | 25.03 | 25.26 | 69,775 | -0.89(-3.39%) |
Jun 26, 2015 | 25.91 | 26.48 | 24.91 | 26.15 | 540,961 | +0.35(+1.37%) |
Jun 25, 2015 | 25.09 | 25.82 | 24.86 | 25.79 | 69,449 | +0.87(+3.48%) |
Jun 24, 2015 | 25.66 | 26.12 | 24.93 | 24.93 | 43,881 | -0.89(-3.43%) |
Jun 23, 2015 | 25.67 | 26.22 | 25.15 | 25.81 | 47,109 | +0.06(+0.22%) |
Jun 22, 2015 | 25.54 | 26.31 | 25.11 | 25.76 | 96,005 | +0.10(+0.41%) |
Jun 19, 2015 | 26.03 | 26.39 | 25.65 | 25.65 | 103,567 | -0.37(-1.42%) |
Jun 18, 2015 | 25.65 | 26.43 | 25.55 | 26.02 | 194,128 | +0.45(+1.75%) |
Jun 17, 2015 | 25.54 | 25.92 | 25.52 | 25.57 | 172,768 | -0.11(-0.44%) |
Jun 16, 2015 | 25.32 | 25.86 | 25.32 | 25.69 | 58,505 | +0.09(+0.33%) |
Jun 15, 2015 | 24.72 | 25.83 | 24.72 | 25.60 | 68,933 | +0.40(+1.58%) |
Jun 12, 2015 | 24.98 | 25.26 | 24.72 | 25.20 | 58,132 | +0.03(+0.11%) |
Jun 11, 2015 | 25.24 | 25.43 | 25.08 | 25.17 | 91,478 | -0.15(-0.60%) |
Jun 10, 2015 | 24.80 | 25.47 | 24.77 | 25.33 | 52,070 | +0.50(+2.03%) |
Jun 09, 2015 | 24.50 | 24.86 | 24.38 | 24.82 | 57,698 | +0.44(+1.79%) |
Jun 08, 2015 | 24.32 | 24.77 | 24.19 | 24.38 | 50,171 | -0.09(-0.35%) |
Jun 05, 2015 | 24.01 | 24.52 | 23.42 | 24.47 | 57,473 | +0.55(+2.31%) |
Jun 04, 2015 | 24.24 | 24.62 | 23.76 | 23.92 | 95,043 | -0.40(-1.64%) |
Jun 03, 2015 | 23.43 | 25.04 | 23.43 | 24.32 | 92,308 | +0.84(+3.56%) |
Jun 02, 2015 | 22.95 | 23.67 | 22.95 | 23.48 | 54,024 | +0.50(+2.19%) |
Jun 01, 2015 | 22.95 | 23.38 | 22.58 | 22.98 | 262,521 | +0.26(+1.13%) |
May 29, 2015 | 22.14 | 23.06 | 21.08 | 22.72 | 234,918 | -1.34(-5.57%) |
May 28, 2015 | 23.56 | 24.29 | 23.28 | 24.06 | 41,235 | +0.46(+1.93%) |
May 27, 2015 | 23.08 | 23.70 | 22.83 | 23.61 | 41,617 | +0.46(+1.97%) |
May 26, 2015 | 23.63 | 23.74 | 23.08 | 23.15 | 57,902 | -0.66(-2.76%) |
May 22, 2015 | 24.42 | 23.80 | 23.80 | 23.80 | 74,893 | -1.18(-4.72%) |
May 21, 2015 | 25.18 | 25.57 | 24.87 | 24.98 | 71,764 | -0.28(-1.09%) |
May 20, 2015 | 24.34 | 25.38 | 23.96 | 25.26 | 97,676 | +0.87(+3.55%) |
May 19, 2015 | 23.97 | 24.72 | 23.97 | 24.39 | 49,103 | +0.36(+1.50%) |
May 18, 2015 | 23.95 | 24.13 | 23.67 | 24.03 | 60,798 | -0.07(-0.28%) |
May 15, 2015 | 24.01 | 24.15 | 23.70 | 24.10 | 31,597 | -0.06(-0.24%) |
May 14, 2015 | 24.36 | 24.36 | 23.82 | 24.16 | 44,173 | +0.10(+0.40%) |
May 13, 2015 | 23.50 | 24.11 | 23.50 | 24.06 | 23,831 | +0.71(+3.05%) |
May 12, 2015 | 23.51 | 23.55 | 22.99 | 23.35 | 37,466 | -0.33(-1.40%) |
May 11, 2015 | 23.58 | 23.94 | 23.26 | 23.68 | 50,115 | -0.03(-0.12%) |
May 08, 2015 | 24.35 | 24.38 | 23.63 | 23.71 | 16,079 | -0.40(-1.66%) |
May 07, 2015 | 24.22 | 24.39 | 23.96 | 24.11 | 36,367 | +0.24(+1.00%) |
May 06, 2015 | 23.80 | 23.93 | 23.52 | 23.87 | 58,492 | +0.16(+0.68%) |
May 05, 2015 | 22.93 | 23.71 | 22.77 | 23.71 | 70,378 | +0.70(+3.06%) |
May 04, 2015 | 23.28 | 23.45 | 22.91 | 23.01 | 21,752 | -0.29(-1.27%) |
May 01, 2015 | 23.24 | 23.54 | 22.95 | 23.30 | 34,860 | +0.12(+0.53%) |
Apr 30, 2015 | 23.74 | 23.74 | 22.85 | 23.18 | 72,966 | -0.66(-2.75%) |
Apr 29, 2015 | 23.62 | 24.10 | 23.53 | 23.83 | 66,891 | +0.01(+0.04%) |
Apr 28, 2015 | 23.79 | 23.97 | 23.66 | 23.82 | 83,404 | -0.08(-0.32%) |
Apr 27, 2015 | 24.50 | 24.50 | 23.31 | 23.90 | 65,205 | -0.44(-1.83%) |
Apr 24, 2015 | 24.51 | 24.64 | 24.16 | 24.34 | 52,318 | -0.08(-0.31%) |
Apr 23, 2015 | 24.34 | 24.47 | 23.91 | 24.42 | 28,931 | +0.14(+0.59%) |
Apr 22, 2015 | 24.17 | 24.38 | 23.80 | 24.28 | 26,149 | +0.02(+0.08%) |
Apr 21, 2015 | 24.50 | 24.59 | 24.16 | 24.26 | 16,567 | +0.05(+0.20%) |
Apr 20, 2015 | 24.18 | 24.32 | 23.75 | 24.21 | 25,497 | +0.17(+0.71%) |
Apr 17, 2015 | 23.93 | 24.16 | 23.57 | 24.04 | 81,747 | -0.09(-0.35%) |
Apr 16, 2015 | 24.09 | 24.35 | 23.72 | 24.13 | 64,110 | -0.09(-0.39%) |
Apr 15, 2015 | 24.00 | 24.42 | 23.42 | 24.22 | 77,172 | +0.28(+1.15%) |
Apr 14, 2015 | 24.07 | 24.32 | 23.42 | 23.95 | 100,587 | -0.02(-0.08%) |
Apr 13, 2015 | 24.09 | 24.29 | 23.25 | 23.97 | 165,282 | -0.56(-2.28%) |
Apr 10, 2015 | 24.43 | 24.55 | 24.35 | 24.53 | 60,335 | +0.27(+1.13%) |
Apr 09, 2015 | 24.25 | 24.55 | 23.91 | 24.25 | 51,406 | -0.08(-0.31%) |
Apr 08, 2015 | 23.78 | 24.53 | 23.78 | 24.33 | 95,912 | +0.47(+1.99%) |
Apr 07, 2015 | 23.70 | 24.05 | 23.65 | 23.85 | 92,015 | +0.10(+0.44%) |
Apr 06, 2015 | 23.18 | 24.17 | 22.81 | 23.75 | 88,696 | +0.39(+1.66%) |
Apr 02, 2015 | 22.92 | 23.36 | 23.36 | 23.36 | 56,644 | +0.36(+1.57%) |
Apr 01, 2015 | 22.77 | 23.00 | 22.39 | 23.00 | 45,362 | +0.06(+0.25%) |
Mar 31, 2015 | 22.19 | 23.02 | 22.11 | 22.94 | 102,093 | +0.59(+2.63%) |
Mar 30, 2015 | 22.70 | 22.99 | 22.10 | 22.35 | 75,180 | -0.31(-1.38%) |
Mar 27, 2015 | 22.58 | 22.90 | 22.37 | 22.67 | 48,952 | -0.01(-0.04%) |
Mar 26, 2015 | 22.44 | 23.04 | 22.09 | 22.68 | 70,847 | +0.07(+0.29%) |
Mar 25, 2015 | 23.30 | 23.54 | 22.59 | 22.61 | 79,029 | -0.75(-3.21%) |
Mar 24, 2015 | 23.41 | 23.72 | 23.31 | 23.36 | 64,507 | -0.18(-0.77%) |
Mar 23, 2015 | 23.55 | 23.70 | 23.34 | 23.54 | 78,957 | -0.07(-0.28%) |
Mar 20, 2015 | 23.85 | 23.87 | 23.58 | 23.61 | 134,694 | -0.09(-0.36%) |
Mar 19, 2015 | 23.64 | 23.83 | 23.47 | 23.69 | 102,465 | -0.04(-0.16%) |
Mar 18, 2015 | 23.97 | 24.04 | 23.61 | 23.73 | 125,585 | -0.24(-0.99%) |
Mar 17, 2015 | 23.28 | 24.39 | 23.12 | 23.97 | 150,451 | +0.66(+2.85%) |
Mar 16, 2015 | 24.05 | 24.62 | 23.10 | 23.30 | 165,792 | -0.27(-1.17%) |
Mar 13, 2015 | 21.71 | 23.94 | 21.32 | 23.58 | 280,644 | +3.20(+15.73%) |
Mar 12, 2015 | 20.45 | 20.56 | 19.94 | 20.37 | 110,268 | +0.17(+0.84%) |
Mar 11, 2015 | 20.24 | 20.24 | 20.10 | 20.20 | 75,854 | -0.07(-0.33%) |
Mar 10, 2015 | 20.30 | 20.55 | 20.23 | 20.27 | 34,868 | -0.31(-1.52%) |
Mar 09, 2015 | 20.48 | 20.59 | 20.48 | 20.58 | 53,784 | +0.08(+0.37%) |
Mar 06, 2015 | 20.38 | 20.56 | 20.27 | 20.51 | 41,705 | -0.04(-0.18%) |
Mar 05, 2015 | 20.14 | 21.42 | 20.13 | 20.54 | 46,353 | +0.40(+1.98%) |
Mar 04, 2015 | 20.17 | 20.39 | 19.74 | 20.15 | 91,553 | -0.16(-0.79%) |
Mar 03, 2015 | 20.52 | 21.41 | 20.25 | 20.31 | 118,775 | -0.22(-1.06%) |
Mar 02, 2015 | 20.53 | 20.70 | 20.16 | 20.52 | 82,764 | +0.14(+0.70%) |
Feb 27, 2015 | 20.82 | 21.40 | 20.36 | 20.38 | 53,908 | -0.39(-1.87%) |
Feb 26, 2015 | 21.00 | 21.32 | 20.74 | 20.77 | 67,482 | -0.26(-1.22%) |
Feb 25, 2015 | 20.26 | 21.09 | 20.26 | 21.03 | 209,393 | +0.82(+4.03%) |
Feb 24, 2015 | 19.77 | 20.29 | 19.76 | 20.21 | 127,614 | +0.39(+1.96%) |
Feb 23, 2015 | 19.72 | 19.91 | 19.36 | 19.82 | 115,084 | +0.56(+2.90%) |
Feb 20, 2015 | 19.58 | 19.58 | 19.24 | 19.26 | 51,794 | -0.23(-1.17%) |
Feb 19, 2015 | 19.34 | 19.80 | 19.16 | 19.49 | 82,289 | +0.01(+0.05%) |
Feb 18, 2015 | 19.31 | 19.54 | 19.20 | 19.48 | 49,919 | +0.13(+0.69%) |
Feb 17, 2015 | 19.26 | 19.45 | 19.11 | 19.35 | 46,537 | +0.05(+0.25%) |
Feb 13, 2015 | 19.20 | 19.30 | 19.30 | 19.30 | 231,536 | +0.13(+0.69%) |
Feb 12, 2015 | 19.09 | 19.29 | 19.03 | 19.17 | 99,191 | +0.10(+0.55%) |
Feb 11, 2015 | 19.12 | 19.27 | 18.99 | 19.06 | 176,402 | -0.02(-0.10%) |
Feb 10, 2015 | 19.02 | 19.19 | 18.99 | 19.08 | 135,078 | +0.10(+0.55%) |
Feb 09, 2015 | 19.06 | 19.24 | 18.93 | 18.98 | 83,809 | -0.24(-1.23%) |
Feb 06, 2015 | 18.89 | 19.34 | 18.89 | 19.22 | 181,656 | +0.26(+1.35%) |
Feb 05, 2015 | 18.71 | 19.18 | 18.65 | 18.96 | 155,520 | +0.38(+2.04%) |
Feb 04, 2015 | 18.46 | 18.82 | 18.44 | 18.58 | 54,309 | +0.09(+0.51%) |
Feb 03, 2015 | 18.79 | 18.80 | 18.41 | 18.49 | 59,211 | -0.09(-0.46%) |
Feb 02, 2015 | 18.36 | 18.63 | 17.73 | 18.57 | 87,370 | +0.24(+1.29%) |
Jan 30, 2015 | 18.71 | 18.76 | 18.25 | 18.33 | 144,149 | -0.43(-2.27%) |
Jan 29, 2015 | 18.46 | 18.82 | 18.21 | 18.76 | 84,518 | +0.10(+0.56%) |
Jan 28, 2015 | 18.52 | 18.80 | 18.07 | 18.66 | 83,654 | +0.35(+1.92%) |
Jan 27, 2015 | 18.36 | 18.67 | 18.14 | 18.31 | 44,525 | -0.10(-0.57%) |
Jan 26, 2015 | 18.81 | 19.15 | 18.11 | 18.41 | 156,298 | +0.03(+0.15%) |
Jan 23, 2015 | 18.01 | 18.65 | 17.79 | 18.38 | 149,242 | +0.52(+2.92%) |
Jan 22, 2015 | 16.53 | 18.06 | 16.53 | 17.86 | 210,651 | +1.44(+8.78%) |
Jan 21, 2015 | 17.38 | 17.83 | 16.16 | 16.42 | 338,911 | -0.75(-4.36%) |
Jan 20, 2015 | 18.73 | 18.73 | 17.15 | 17.17 | 246,850 | -1.13(-6.17%) |
Jan 16, 2015 | 19.20 | 19.20 | 18.07 | 18.30 | 1,926,570 | -1.70(-8.49%) |
Jan 15, 2015 | 19.82 | 20.52 | 19.74 | 19.99 | 124,113 | -0.41(-2.00%) |
Jan 14, 2015 | 18.96 | 20.55 | 18.85 | 20.40 | 74,988 | +1.19(+6.17%) |
Jan 13, 2015 | 20.18 | 20.47 | 18.75 | 19.22 | 33,850 | -0.86(-4.30%) |
Jan 12, 2015 | 19.48 | 20.08 | 19.37 | 20.08 | 17,144 | +0.79(+4.08%) |
Jan 09, 2015 | 19.06 | 19.55 | 18.94 | 19.29 | 16,695 | +0.21(+1.09%) |
Jan 08, 2015 | 19.03 | 19.11 | 18.90 | 19.08 | 53,744 | -0.07(-0.35%) |
Jan 07, 2015 | 19.05 | 19.28 | 18.57 | 19.15 | 36,349 | +0.18(+0.95%) |
Jan 06, 2015 | 21.43 | 21.50 | 18.63 | 18.97 | 126,878 | -2.38(-11.15%) |
Jan 05, 2015 | 21.54 | 21.73 | 20.90 | 21.35 | 17,003 | -0.41(-1.87%) |
Jan 02, 2015 | 21.46 | 21.79 | 21.28 | 21.76 | 9,820 | +0.31(+1.46%) |
Dec 31, 2014 | 21.48 | 21.44 | 21.44 | 21.44 | 7,172 | -0.09(-0.40%) |
Dec 30, 2014 | 21.49 | 21.58 | 21.42 | 21.53 | 4,260 | +0.04(+0.18%) |
Dec 29, 2014 | 21.38 | 21.79 | 21.38 | 21.49 | 10,331 | +0.09(+0.44%) |
Dec 26, 2014 | 20.88 | 21.43 | 20.88 | 21.40 | 5,131 | +0.46(+2.17%) |
Dec 24, 2014 | 21.14 | 20.94 | 20.94 | 20.94 | 2,426 | +0.14(+0.68%) |
Dec 23, 2014 | 21.22 | 21.23 | 20.73 | 20.80 | 7,726 | -0.46(-2.14%) |
Dec 22, 2014 | 21.24 | 21.60 | 21.13 | 21.25 | 25,413 | +0.08(+0.36%) |
Dec 19, 2014 | 20.64 | 21.23 | 20.64 | 21.18 | 52,678 | +0.43(+2.07%) |
Dec 18, 2014 | 20.72 | 20.78 | 20.25 | 20.75 | 18,974 | +0.40(+1.95%) |
Dec 17, 2014 | 20.00 | 20.51 | 19.81 | 20.35 | 13,089 | +0.28(+1.41%) |
Dec 16, 2014 | 19.74 | 20.15 | 19.69 | 20.07 | 10,468 | +0.51(+2.61%) |
Dec 15, 2014 | 19.47 | 19.58 | 19.36 | 19.56 | 7,725 | -0.19(-0.96%) |
Dec 12, 2014 | 19.54 | 19.80 | 18.69 | 19.75 | 8,876 | -0.09(-0.48%) |
Dec 11, 2014 | 19.80 | 19.91 | 19.17 | 19.84 | 9,156 | +0.26(+1.30%) |
Dec 10, 2014 | 20.17 | 20.23 | 19.51 | 19.59 | 14,621 | -0.60(-2.95%) |
Dec 09, 2014 | 19.36 | 20.20 | 19.21 | 20.18 | 12,083 | +0.81(+4.20%) |
Dec 08, 2014 | 19.15 | 19.51 | 19.15 | 19.37 | 18,079 | +0.09(+0.49%) |
Dec 05, 2014 | 18.86 | 19.41 | 18.79 | 19.28 | 15,177 | +0.40(+2.10%) |
Dec 04, 2014 | 18.37 | 18.89 | 18.37 | 18.88 | 13,808 | +0.27(+1.47%) |
Dec 03, 2014 | 17.61 | 18.75 | 17.61 | 18.61 | 9,023 | -0.23(-1.20%) |
Dec 02, 2014 | 18.69 | 19.07 | 18.35 | 18.83 | 14,628 | +0.14(+0.76%) |
Dec 01, 2014 | 18.61 | 19.24 | 18.61 | 18.69 | 15,577 | +0.15(+0.82%) |
Nov 28, 2014 | 19.22 | 19.48 | 18.54 | 18.54 | 14,231 | -0.92(-4.71%) |
Nov 26, 2014 | 18.58 | 19.46 | 19.46 | 19.46 | 23,071 | +0.90(+4.84%) |
Nov 25, 2014 | 18.61 | 19.02 | 18.34 | 18.56 | 13,320 | +0.04(+0.20%) |
Nov 24, 2014 | 18.61 | 18.64 | 18.34 | 18.52 | 6,384 | -0.11(-0.61%) |
Nov 21, 2014 | 18.92 | 18.92 | 18.52 | 18.63 | 7,747 | +0.07(+0.36%) |
Nov 20, 2014 | 18.61 | 18.65 | 18.32 | 18.57 | 4,116 | -0.02(-0.10%) |
Nov 19, 2014 | 18.94 | 19.06 | 18.59 | 18.59 | 8,151 | -1.07(-5.43%) |
Nov 18, 2014 | 19.45 | 19.87 | 19.30 | 19.65 | 9,382 | +0.12(+0.63%) |
Nov 17, 2014 | 20.09 | 20.09 | 19.52 | 19.53 | 10,247 | -0.30(-1.52%) |
Nov 14, 2014 | 19.64 | 20.01 | 19.64 | 19.83 | 11,488 | -0.06(-0.29%) |
Nov 13, 2014 | 20.31 | 20.31 | 19.87 | 19.89 | 10,285 | -0.09(-0.43%) |
Nov 12, 2014 | 20.18 | 20.18 | 19.64 | 19.98 | 18,974 | +0.06(+0.28%) |
Nov 11, 2014 | 19.66 | 19.92 | 19.59 | 19.92 | 10,657 | -0.02(-0.09%) |
Nov 10, 2014 | 19.70 | 20.02 | 19.70 | 19.94 | 11,757 | +0.33(+1.69%) |
Nov 07, 2014 | 19.84 | 19.84 | 19.36 | 19.61 | 8,731 | -0.27(-1.38%) |
Nov 06, 2014 | 20.03 | 20.03 | 19.48 | 19.88 | 11,821 | -0.18(-0.90%) |
Nov 05, 2014 | 20.22 | 20.52 | 20.04 | 20.06 | 17,923 | -0.07(-0.33%) |
Nov 04, 2014 | 19.98 | 20.50 | 19.80 | 20.13 | 12,605 | +0.11(+0.57%) |
Nov 03, 2014 | 20.42 | 20.42 | 19.59 | 20.01 | 14,937 | -0.31(-1.53%) |
Oct 31, 2014 | 20.51 | 20.56 | 19.81 | 20.32 | 25,906 | +0.25(+1.22%) |
Oct 30, 2014 | 19.53 | 20.17 | 18.05 | 20.08 | 20,663 | +0.41(+2.07%) |
Oct 29, 2014 | 19.11 | 19.85 | 18.15 | 19.67 | 14,563 | +0.51(+2.66%) |
Oct 28, 2014 | 18.28 | 19.25 | 18.12 | 19.16 | 14,171 | +0.93(+5.08%) |
Oct 27, 2014 | 18.25 | 18.40 | 18.50 | 18.24 | 14,869 | -0.26(-1.43%) |
Oct 24, 2014 | 17.90 | 18.62 | 17.82 | 18.50 | 8,677 | +0.53(+2.94%) |
Oct 23, 2014 | 17.99 | 18.17 | 17.74 | 17.97 | 11,368 | +0.11(+0.63%) |
Oct 22, 2014 | 18.30 | 18.32 | 17.76 | 17.86 | 13,633 | -0.37(-2.02%) |
Oct 21, 2014 | 18.13 | 18.27 | 17.70 | 18.23 | 13,241 | +0.09(+0.52%) |
Oct 20, 2014 | 17.73 | 18.87 | 17.73 | 18.13 | 25,704 | +0.25(+1.37%) |
Oct 17, 2014 | 17.95 | 17.95 | 17.80 | 17.89 | 20,372 | -0.04(-0.21%) |
Oct 16, 2014 | 17.79 | 17.94 | 17.55 | 17.92 | 16,971 | +0.11(+0.64%) |
Oct 15, 2014 | 17.33 | 17.95 | 17.03 | 17.81 | 20,364 | +0.08(+0.43%) |
Oct 14, 2014 | 17.75 | 17.80 | 17.24 | 17.74 | 11,275 | -0.01(-0.05%) |
Oct 13, 2014 | 17.22 | 17.91 | 17.09 | 17.75 | 22,209 | +0.72(+4.22%) |
Oct 10, 2014 | 16.92 | 17.46 | 16.60 | 17.03 | 54,103 | -0.01(-0.06%) |
Oct 09, 2014 | 17.47 | 17.81 | 17.01 | 17.04 | 28,596 | -0.37(-2.12%) |
Oct 08, 2014 | 17.21 | 17.73 | 17.18 | 17.41 | 17,716 | +0.13(+0.77%) |
Oct 07, 2014 | 17.53 | 17.71 | 17.21 | 17.27 | 19,265 | -0.42(-2.35%) |
Oct 06, 2014 | 17.78 | 17.78 | 17.66 | 17.69 | 6,582 | -0.09(-0.53%) |
Oct 03, 2014 | 17.87 | 18.38 | 17.67 | 17.78 | 13,402 | +0.13(+0.75%) |
Oct 02, 2014 | 17.44 | 17.69 | 17.44 | 17.65 | 3,924 | +0.28(+1.63%) |