Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.76 | 28.76 | 28.16 | 28.38 | 42,357 | -0.42(-1.46%) |
Oct 29, 2015 | 28.85 | 29.19 | 28.56 | 28.80 | 41,670 | -0.16(-0.55%) |
Oct 28, 2015 | 28.25 | 28.97 | 28.03 | 28.96 | 26,026 | +0.65(+2.30%) |
Oct 27, 2015 | 28.80 | 28.85 | 28.12 | 28.31 | 33,378 | -0.57(-1.97%) |
Oct 26, 2015 | 29.79 | 29.86 | 28.83 | 28.88 | 19,432 | -1.10(-3.67%) |
Oct 23, 2015 | 30.00 | 30.00 | 29.57 | 29.98 | 25,337 | +0.11(+0.37%) |
Oct 22, 2015 | 29.16 | 29.88 | 29.16 | 29.87 | 38,026 | +0.80(+2.75%) |
Oct 21, 2015 | 28.98 | 29.34 | 28.95 | 29.07 | 25,370 | +0.13(+0.45%) |
Oct 20, 2015 | 28.79 | 29.25 | 28.75 | 28.94 | 28,813 | +0.03(+0.10%) |
Oct 19, 2015 | 28.53 | 28.96 | 28.40 | 28.91 | 53,226 | +0.14(+0.49%) |
Oct 16, 2015 | 29.31 | 29.31 | 28.54 | 28.77 | 30,189 | -0.40(-1.37%) |
Oct 15, 2015 | 28.36 | 29.24 | 28.27 | 29.17 | 23,539 | +0.81(+2.86%) |
Oct 14, 2015 | 28.95 | 28.95 | 28.30 | 28.36 | 32,371 | -0.47(-1.63%) |
Oct 13, 2015 | 29.30 | 29.50 | 28.67 | 28.83 | 29,846 | -0.54(-1.84%) |
Oct 12, 2015 | 29.08 | 29.50 | 28.62 | 29.37 | 45,854 | +0.12(+0.41%) |
Oct 09, 2015 | 29.56 | 29.56 | 28.90 | 29.25 | 66,862 | -0.24(-0.81%) |
Oct 08, 2015 | 29.05 | 29.60 | 28.97 | 29.49 | 71,114 | +0.22(+0.75%) |
Oct 07, 2015 | 29.05 | 29.48 | 28.41 | 29.27 | 44,720 | +0.27(+0.93%) |
Oct 06, 2015 | 28.77 | 29.31 | 27.83 | 29.00 | 45,328 | +0.14(+0.49%) |
Oct 05, 2015 | 28.56 | 29.21 | 28.45 | 28.86 | 70,553 | +0.41(+1.44%) |
Oct 02, 2015 | 27.12 | 28.46 | 27.01 | 28.45 | 70,209 | +1.25(+4.60%) |
Oct 01, 2015 | 27.36 | 27.40 | 26.99 | 27.20 | 56,315 | -0.05(-0.18%) |
Sep 30, 2015 | 27.71 | 27.71 | 26.85 | 27.25 | 50,262 | -0.22(-0.80%) |
Sep 29, 2015 | 27.31 | 28.16 | 27.25 | 27.47 | 85,865 | +0.03(+0.11%) |
Sep 28, 2015 | 26.87 | 27.63 | 26.67 | 27.44 | 67,191 | +0.64(+2.39%) |
Sep 25, 2015 | 27.37 | 27.44 | 26.79 | 26.80 | 67,108 | -0.37(-1.36%) |
Sep 24, 2015 | 26.93 | 27.26 | 26.81 | 27.17 | 85,551 | +0.24(+0.89%) |
Sep 23, 2015 | 27.00 | 27.34 | 26.51 | 26.93 | 47,492 | +0.13(+0.49%) |
Sep 22, 2015 | 26.89 | 26.97 | 26.51 | 26.80 | 66,369 | -0.11(-0.41%) |
Sep 21, 2015 | 26.69 | 27.19 | 26.30 | 26.91 | 93,111 | +0.59(+2.24%) |
Sep 18, 2015 | 26.36 | 27.10 | 25.90 | 26.32 | 169,677 | -0.40(-1.50%) |
Sep 17, 2015 | 26.21 | 27.09 | 25.98 | 26.72 | 93,675 | +0.49(+1.87%) |
Sep 16, 2015 | 25.91 | 26.50 | 25.89 | 26.23 | 90,793 | +0.54(+2.10%) |
Sep 15, 2015 | 25.43 | 26.66 | 25.12 | 25.69 | 145,365 | +0.19(+0.75%) |
Sep 14, 2015 | 25.78 | 26.10 | 25.03 | 25.50 | 72,828 | -0.36(-1.39%) |
Sep 11, 2015 | 26.30 | 27.29 | 25.59 | 25.86 | 223,863 | -0.68(-2.56%) |
Sep 10, 2015 | 23.47 | 27.40 | 22.31 | 26.54 | 285,834 | +5.24(+24.60%) |
Sep 09, 2015 | 22.23 | 22.23 | 21.08 | 21.30 | 119,028 | -0.84(-3.79%) |
Sep 08, 2015 | 22.99 | 23.00 | 21.80 | 22.14 | 55,524 | -0.64(-2.81%) |
Sep 04, 2015 | 22.99 | 22.78 | 22.78 | 22.78 | 37,900 | -0.38(-1.64%) |
Sep 03, 2015 | 22.61 | 23.48 | 22.16 | 23.16 | 34,598 | +0.53(+2.34%) |
Sep 02, 2015 | 22.54 | 22.66 | 21.61 | 22.63 | 68,918 | +0.34(+1.53%) |
Sep 01, 2015 | 22.51 | 22.78 | 21.79 | 22.29 | 52,351 | -0.57(-2.49%) |
Aug 31, 2015 | 22.96 | 22.96 | 22.10 | 22.86 | 72,176 | -0.08(-0.35%) |
Aug 28, 2015 | 21.44 | 23.00 | 21.37 | 22.94 | 28,397 | +1.29(+5.96%) |
Aug 27, 2015 | 21.91 | 22.27 | 21.21 | 21.65 | 78,498 | -0.26(-1.19%) |
Aug 26, 2015 | 21.51 | 22.49 | 21.03 | 21.91 | 39,845 | +0.89(+4.23%) |
Aug 25, 2015 | 22.38 | 22.46 | 20.90 | 21.02 | 42,900 | -0.89(-4.06%) |
Aug 24, 2015 | 22.00 | 22.24 | 21.40 | 21.91 | 53,143 | -0.71(-3.14%) |
Aug 21, 2015 | 22.11 | 22.81 | 22.11 | 22.62 | 26,910 | +0.18(+0.80%) |
Aug 20, 2015 | 22.26 | 22.61 | 22.09 | 22.44 | 23,655 | +0.03(+0.13%) |
Aug 19, 2015 | 22.40 | 22.55 | 22.14 | 22.41 | 18,584 | +0.01(+0.04%) |
Aug 18, 2015 | 23.22 | 23.41 | 22.19 | 22.40 | 16,359 | -0.84(-3.61%) |
Aug 17, 2015 | 23.78 | 24.09 | 23.13 | 23.24 | 18,671 | -0.62(-2.60%) |
Aug 14, 2015 | 23.23 | 24.00 | 23.15 | 23.86 | 26,032 | +0.60(+2.58%) |
Aug 13, 2015 | 23.54 | 23.64 | 23.25 | 23.26 | 5,042 | -0.31(-1.32%) |
Aug 12, 2015 | 22.92 | 23.60 | 22.43 | 23.57 | 31,751 | +0.68(+2.97%) |
Aug 11, 2015 | 22.88 | 23.15 | 22.69 | 22.89 | 18,587 | -0.15(-0.65%) |
Aug 10, 2015 | 22.32 | 23.32 | 21.88 | 23.04 | 34,439 | +0.87(+3.92%) |
Aug 07, 2015 | 22.52 | 22.57 | 21.53 | 22.17 | 53,056 | -0.47(-2.08%) |
Aug 06, 2015 | 23.47 | 23.47 | 22.64 | 22.64 | 26,682 | -0.69(-2.96%) |
Aug 05, 2015 | 23.66 | 23.80 | 23.13 | 23.33 | 46,177 | -0.35(-1.48%) |
Aug 04, 2015 | 23.68 | 23.75 | 23.51 | 23.68 | 22,118 | +0.01(+0.04%) |
Aug 03, 2015 | 23.75 | 23.92 | 23.53 | 23.67 | 17,951 | +0.01(+0.04%) |
Jul 31, 2015 | 23.58 | 23.93 | 23.58 | 23.66 | 15,588 | +0.03(+0.13%) |
Jul 30, 2015 | 23.78 | 23.83 | 23.24 | 23.63 | 16,733 | -0.10(-0.42%) |
Jul 29, 2015 | 23.63 | 23.93 | 23.28 | 23.73 | 11,331 | +0.11(+0.47%) |
Jul 28, 2015 | 22.64 | 23.81 | 22.21 | 23.62 | 38,643 | +0.99(+4.37%) |
Jul 27, 2015 | 22.57 | 22.82 | 22.54 | 22.63 | 17,099 | +0.01(+0.04%) |
Jul 24, 2015 | 22.83 | 23.36 | 22.54 | 22.62 | 39,768 | -0.16(-0.70%) |
Jul 23, 2015 | 22.70 | 23.07 | 22.31 | 22.78 | 45,362 | +0.18(+0.80%) |
Jul 22, 2015 | 22.38 | 22.75 | 22.23 | 22.60 | 89,872 | +0.16(+0.71%) |
Jul 21, 2015 | 22.56 | 22.74 | 22.34 | 22.44 | 38,883 | -0.15(-0.66%) |
Jul 20, 2015 | 22.62 | 22.70 | 22.56 | 22.59 | 13,577 | +0.01(+0.04%) |
Jul 17, 2015 | 22.59 | 22.72 | 22.56 | 22.58 | 31,554 | -0.06(-0.27%) |
Jul 16, 2015 | 22.67 | 22.83 | 22.51 | 22.64 | 21,918 | +0.03(+0.13%) |
Jul 15, 2015 | 22.88 | 23.38 | 22.50 | 22.61 | 27,372 | -0.33(-1.44%) |
Jul 14, 2015 | 22.92 | 23.17 | 22.79 | 22.94 | 27,161 | +0.09(+0.39%) |
Jul 13, 2015 | 22.80 | 22.98 | 22.76 | 22.85 | 36,396 | +0.16(+0.71%) |
Jul 10, 2015 | 22.83 | 22.90 | 22.53 | 22.69 | 53,595 | +0.08(+0.35%) |
Jul 09, 2015 | 22.87 | 23.05 | 22.58 | 22.61 | 32,509 | -0.02(-0.09%) |
Jul 08, 2015 | 22.59 | 22.97 | 22.24 | 22.63 | 37,162 | -0.10(-0.44%) |
Jul 07, 2015 | 22.75 | 22.92 | 22.60 | 22.73 | 34,260 | -0.06(-0.26%) |
Jul 06, 2015 | 22.71 | 22.98 | 22.68 | 22.79 | 23,589 | -0.03(-0.13%) |
Jul 02, 2015 | 23.06 | 22.82 | 22.82 | 22.82 | 42,800 | -0.18(-0.78%) |
Jul 01, 2015 | 23.73 | 23.73 | 22.93 | 23.00 | 56,061 | -0.50(-2.13%) |
Jun 30, 2015 | 23.79 | 23.83 | 23.39 | 23.50 | 74,652 | -0.21(-0.89%) |
Jun 29, 2015 | 23.93 | 24.11 | 23.64 | 23.71 | 46,629 | -0.39(-1.62%) |
Jun 26, 2015 | 24.29 | 24.41 | 23.92 | 24.10 | 66,638 | -0.03(-0.12%) |
Jun 25, 2015 | 24.55 | 24.62 | 24.10 | 24.13 | 67,043 | -0.49(-1.99%) |
Jun 24, 2015 | 25.26 | 25.28 | 24.43 | 24.62 | 32,943 | -0.61(-2.42%) |
Jun 23, 2015 | 25.55 | 25.60 | 25.18 | 25.23 | 31,020 | -0.31(-1.21%) |
Jun 22, 2015 | 25.84 | 25.86 | 25.43 | 25.54 | 36,875 | -0.24(-0.93%) |
Jun 19, 2015 | 25.70 | 25.96 | 25.63 | 25.78 | 29,978 | +0.20(+0.78%) |
Jun 18, 2015 | 25.44 | 25.90 | 25.42 | 25.58 | 16,312 | +0.07(+0.27%) |
Jun 17, 2015 | 25.26 | 25.86 | 24.63 | 25.51 | 10,207 | +0.25(+0.99%) |
Jun 16, 2015 | 25.53 | 25.75 | 25.25 | 25.26 | 15,212 | -0.20(-0.79%) |
Jun 15, 2015 | 24.14 | 25.87 | 24.06 | 25.46 | 44,381 | +1.31(+5.42%) |
Jun 12, 2015 | 24.05 | 24.43 | 24.05 | 24.15 | 11,198 | -0.08(-0.33%) |
Jun 11, 2015 | 24.39 | 24.39 | 24.06 | 24.23 | 19,756 | +0.04(+0.17%) |
Jun 10, 2015 | 24.30 | 24.33 | 24.14 | 24.19 | 37,526 | -0.02(-0.08%) |
Jun 09, 2015 | 24.13 | 24.37 | 24.13 | 24.21 | 31,650 | -0.15(-0.62%) |
Jun 08, 2015 | 24.70 | 24.89 | 24.36 | 24.36 | 31,755 | -0.28(-1.14%) |
Jun 05, 2015 | 24.42 | 24.67 | 24.29 | 24.64 | 23,498 | +0.12(+0.49%) |
Jun 04, 2015 | 24.50 | 24.98 | 24.50 | 24.52 | 39,447 | -0.07(-0.28%) |
Jun 03, 2015 | 24.52 | 24.91 | 24.50 | 24.59 | 18,025 | +0.04(+0.16%) |
Jun 02, 2015 | 24.50 | 24.83 | 24.50 | 24.55 | 14,013 | -0.09(-0.37%) |
Jun 01, 2015 | 24.85 | 25.05 | 24.56 | 24.64 | 50,469 | +0.09(+0.37%) |
May 29, 2015 | 24.91 | 25.00 | 24.50 | 24.55 | 40,543 | -0.39(-1.56%) |
May 28, 2015 | 24.50 | 25.00 | 24.48 | 24.94 | 25,677 | +0.53(+2.17%) |
May 27, 2015 | 23.98 | 24.49 | 23.97 | 24.41 | 18,886 | +0.43(+1.79%) |
May 26, 2015 | 23.82 | 24.13 | 23.82 | 23.98 | 21,691 | -0.02(-0.08%) |
May 22, 2015 | 23.66 | 24.00 | 24.00 | 24.00 | 17,900 | -0.09(-0.37%) |
May 21, 2015 | 24.03 | 24.45 | 24.03 | 24.09 | 10,071 | +0.16(+0.67%) |
May 20, 2015 | 23.86 | 24.12 | 23.84 | 23.93 | 9,005 | -0.07(-0.29%) |
May 19, 2015 | 24.00 | 24.00 | 23.85 | 24.00 | 17,473 | -0.13(-0.54%) |
May 18, 2015 | 23.90 | 24.28 | 23.85 | 24.13 | 17,647 | +0.05(+0.21%) |
May 15, 2015 | 24.29 | 24.30 | 23.73 | 24.08 | 34,276 | -0.03(-0.12%) |
May 14, 2015 | 23.94 | 24.34 | 23.92 | 24.11 | 25,484 | +0.12(+0.50%) |
May 13, 2015 | 24.15 | 24.25 | 23.95 | 23.99 | 27,309 | -0.03(-0.12%) |
May 12, 2015 | 24.36 | 24.36 | 23.80 | 24.02 | 24,344 | -0.21(-0.87%) |
May 11, 2015 | 23.87 | 24.64 | 23.86 | 24.23 | 22,216 | +0.20(+0.83%) |
May 08, 2015 | 23.97 | 24.17 | 23.62 | 24.03 | 38,503 | +0.04(+0.17%) |
May 07, 2015 | 24.19 | 24.44 | 23.62 | 23.99 | 36,915 | -0.11(-0.46%) |
May 06, 2015 | 24.48 | 24.48 | 24.04 | 24.10 | 40,675 | -0.40(-1.63%) |
May 05, 2015 | 24.80 | 24.87 | 24.35 | 24.50 | 39,560 | -0.33(-1.33%) |
May 04, 2015 | 25.30 | 25.73 | 24.76 | 24.83 | 24,871 | -0.18(-0.72%) |
May 01, 2015 | 25.00 | 25.38 | 24.92 | 25.01 | 36,873 | +0.08(+0.32%) |
Apr 30, 2015 | 25.00 | 25.28 | 24.85 | 24.93 | 36,360 | -0.09(-0.36%) |
Apr 29, 2015 | 24.75 | 25.25 | 24.75 | 25.02 | 25,383 | +0.23(+0.93%) |
Apr 28, 2015 | 24.83 | 25.09 | 24.77 | 24.79 | 25,343 | -0.03(-0.12%) |
Apr 27, 2015 | 24.91 | 25.10 | 24.75 | 24.82 | 23,541 | -0.23(-0.92%) |
Apr 24, 2015 | 24.76 | 25.05 | 24.76 | 25.05 | 21,991 | +0.24(+0.97%) |
Apr 23, 2015 | 24.88 | 24.98 | 24.75 | 24.81 | 18,997 | -0.12(-0.48%) |
Apr 22, 2015 | 24.88 | 25.11 | 24.75 | 24.93 | 16,481 | +0.10(+0.40%) |
Apr 21, 2015 | 24.98 | 25.35 | 24.69 | 24.83 | 21,188 | +0.04(+0.16%) |
Apr 20, 2015 | 24.99 | 25.01 | 24.77 | 24.79 | 21,152 | -0.01(-0.04%) |
Apr 17, 2015 | 25.01 | 25.24 | 24.72 | 24.80 | 27,117 | -0.44(-1.74%) |
Apr 16, 2015 | 24.95 | 25.62 | 24.95 | 25.24 | 61,775 | +0.14(+0.56%) |
Apr 15, 2015 | 25.15 | 25.15 | 24.65 | 25.10 | 21,325 | -0.02(-0.08%) |
Apr 14, 2015 | 24.84 | 25.20 | 24.66 | 25.12 | 23,356 | +0.26(+1.05%) |
Apr 13, 2015 | 24.67 | 25.00 | 24.43 | 24.86 | 20,606 | +0.09(+0.36%) |
Apr 10, 2015 | 24.88 | 24.88 | 24.53 | 24.77 | 11,518 | -0.06(-0.24%) |
Apr 09, 2015 | 24.45 | 25.00 | 24.05 | 24.83 | 25,430 | +0.18(+0.73%) |
Apr 08, 2015 | 25.15 | 25.15 | 24.52 | 24.65 | 22,063 | -0.39(-1.56%) |
Apr 07, 2015 | 25.58 | 25.92 | 24.98 | 25.04 | 15,228 | -0.51(-2.00%) |
Apr 06, 2015 | 25.42 | 25.69 | 25.20 | 25.55 | 18,881 | +0.09(+0.35%) |
Apr 02, 2015 | 25.00 | 25.46 | 25.46 | 25.46 | 15,200 | +0.45(+1.80%) |
Apr 01, 2015 | 24.72 | 25.25 | 24.69 | 25.01 | 13,553 | +0.26(+1.05%) |
Mar 31, 2015 | 25.50 | 25.69 | 24.46 | 24.75 | 43,459 | -0.95(-3.70%) |
Mar 30, 2015 | 24.58 | 25.79 | 24.58 | 25.70 | 31,221 | +1.13(+4.60%) |
Mar 27, 2015 | 24.12 | 24.68 | 24.12 | 24.57 | 36,032 | +0.39(+1.61%) |
Mar 26, 2015 | 24.52 | 24.79 | 24.08 | 24.18 | 41,572 | -0.31(-1.27%) |
Mar 25, 2015 | 25.77 | 25.80 | 24.45 | 24.49 | 30,253 | -1.21(-4.71%) |
Mar 24, 2015 | 25.99 | 26.49 | 25.25 | 25.70 | 40,372 | -0.17(-0.66%) |
Mar 23, 2015 | 25.47 | 25.91 | 25.34 | 25.87 | 33,355 | +0.40(+1.57%) |
Mar 20, 2015 | 25.14 | 25.54 | 25.06 | 25.47 | 56,048 | +0.50(+2.00%) |
Mar 19, 2015 | 24.55 | 24.99 | 24.32 | 24.97 | 22,849 | +0.29(+1.18%) |
Mar 18, 2015 | 24.25 | 24.70 | 24.03 | 24.68 | 15,573 | +0.31(+1.27%) |
Mar 17, 2015 | 24.55 | 24.55 | 24.19 | 24.37 | 16,811 | -0.37(-1.50%) |
Mar 16, 2015 | 24.91 | 25.00 | 24.50 | 24.74 | 45,125 | +0.09(+0.37%) |
Mar 13, 2015 | 24.31 | 24.75 | 24.00 | 24.65 | 30,506 | +0.19(+0.78%) |
Mar 12, 2015 | 23.84 | 24.52 | 23.84 | 24.46 | 56,244 | +0.89(+3.78%) |
Mar 11, 2015 | 24.00 | 24.04 | 23.21 | 23.57 | 63,821 | -0.50(-2.08%) |
Mar 10, 2015 | 23.26 | 24.36 | 23.16 | 24.07 | 46,138 | +0.48(+2.03%) |
Mar 09, 2015 | 23.35 | 23.65 | 23.02 | 23.59 | 36,507 | +0.21(+0.90%) |
Mar 06, 2015 | 23.99 | 24.09 | 23.06 | 23.38 | 95,985 | -0.85(-3.51%) |
Mar 05, 2015 | 24.19 | 24.32 | 23.85 | 24.23 | 38,241 | +0.14(+0.58%) |
Mar 04, 2015 | 24.29 | 24.24 | 23.90 | 24.09 | 69,049 | -0.15(-0.62%) |
Mar 03, 2015 | 24.17 | 24.34 | 24.00 | 24.24 | 25,448 | -0.09(-0.37%) |
Mar 02, 2015 | 24.32 | 24.52 | 24.14 | 24.33 | 40,776 | +0.10(+0.41%) |
Feb 27, 2015 | 24.35 | 24.57 | 24.10 | 24.23 | 58,666 | -0.08(-0.33%) |
Feb 26, 2015 | 24.64 | 24.83 | 24.21 | 24.31 | 37,497 | -0.47(-1.90%) |
Feb 25, 2015 | 24.49 | 24.80 | 24.05 | 24.78 | 32,371 | +0.35(+1.43%) |
Feb 24, 2015 | 24.10 | 24.66 | 23.96 | 24.43 | 38,288 | -0.01(-0.04%) |
Feb 23, 2015 | 23.84 | 24.57 | 23.80 | 24.44 | 65,652 | +0.35(+1.45%) |
Feb 20, 2015 | 24.89 | 24.89 | 23.69 | 24.09 | 40,584 | -0.73(-2.94%) |
Feb 19, 2015 | 23.85 | 25.13 | 23.85 | 24.82 | 93,843 | +0.83(+3.46%) |
Feb 18, 2015 | 24.19 | 24.34 | 23.91 | 23.99 | 48,415 | -0.16(-0.66%) |
Feb 17, 2015 | 24.15 | 24.52 | 24.00 | 24.15 | 83,886 | +0.15(+0.62%) |
Feb 13, 2015 | 23.49 | 24.00 | 24.00 | 24.00 | 117,400 | -0.19(-0.79%) |
Feb 12, 2015 | 23.60 | 24.54 | 23.12 | 24.19 | 113,371 | +0.89(+3.82%) |
Feb 11, 2015 | 22.78 | 23.69 | 22.78 | 23.30 | 65,514 | +0.58(+2.55%) |
Feb 10, 2015 | 23.76 | 23.80 | 22.72 | 22.72 | 166,027 | -0.72(-3.07%) |
Feb 09, 2015 | 24.22 | 24.46 | 23.44 | 23.44 | 178,677 | -1.23(-4.99%) |
Feb 06, 2015 | 25.16 | 25.81 | 24.56 | 24.67 | 226,338 | -0.53(-2.10%) |
Feb 05, 2015 | 28.83 | 28.83 | 24.74 | 25.20 | 324,084 | -5.03(-16.64%) |
Feb 04, 2015 | 30.77 | 32.15 | 29.73 | 30.23 | 40,339 | -0.78(-2.52%) |
Feb 03, 2015 | 30.73 | 31.12 | 30.01 | 31.01 | 27,525 | +0.27(+0.88%) |
Feb 02, 2015 | 29.89 | 30.95 | 29.66 | 30.74 | 55,389 | +0.83(+2.77%) |
Jan 30, 2015 | 30.61 | 31.00 | 29.45 | 29.91 | 45,423 | -0.83(-2.70%) |
Jan 29, 2015 | 29.42 | 30.74 | 29.42 | 30.74 | 18,343 | +1.26(+4.27%) |
Jan 28, 2015 | 31.00 | 31.00 | 29.39 | 29.48 | 22,122 | -1.02(-3.34%) |
Jan 27, 2015 | 29.99 | 30.74 | 29.84 | 30.50 | 24,422 | +0.22(+0.73%) |
Jan 26, 2015 | 30.50 | 30.58 | 29.98 | 30.28 | 18,461 | -0.18(-0.59%) |
Jan 23, 2015 | 31.67 | 31.67 | 30.04 | 30.46 | 47,844 | -1.24(-3.91%) |
Jan 22, 2015 | 30.86 | 31.72 | 30.49 | 31.70 | 23,969 | +0.83(+2.69%) |
Jan 21, 2015 | 31.00 | 31.25 | 30.51 | 30.87 | 34,386 | -0.35(-1.12%) |
Jan 20, 2015 | 31.39 | 31.66 | 30.76 | 31.22 | 24,489 | -0.28(-0.89%) |
Jan 16, 2015 | 31.38 | 31.84 | 31.29 | 31.50 | 34,120 | +0.08(+0.25%) |
Jan 15, 2015 | 31.05 | 31.77 | 30.42 | 31.42 | 25,757 | -0.23(-0.73%) |
Jan 14, 2015 | 31.76 | 32.50 | 31.13 | 31.65 | 50,410 | -0.11(-0.35%) |
Jan 13, 2015 | 31.14 | 31.99 | 31.04 | 31.76 | 71,143 | +0.81(+2.62%) |
Jan 12, 2015 | 30.63 | 31.26 | 30.14 | 30.95 | 41,036 | +0.40(+1.31%) |
Jan 09, 2015 | 30.23 | 30.79 | 29.85 | 30.55 | 36,503 | +0.49(+1.63%) |
Jan 08, 2015 | 29.51 | 30.09 | 29.39 | 30.06 | 19,330 | +0.94(+3.23%) |
Jan 07, 2015 | 28.56 | 29.36 | 28.50 | 29.12 | 20,587 | +0.47(+1.64%) |
Jan 06, 2015 | 28.40 | 29.26 | 27.78 | 28.65 | 31,653 | +0.24(+0.84%) |
Jan 05, 2015 | 28.00 | 28.50 | 28.00 | 28.41 | 43,565 | +0.39(+1.39%) |
Jan 02, 2015 | 29.47 | 29.47 | 27.99 | 28.02 | 33,366 | -1.43(-4.86%) |
Dec 31, 2014 | 30.64 | 29.45 | 29.45 | 29.45 | 14,700 | -0.96(-3.16%) |
Dec 30, 2014 | 30.56 | 30.95 | 30.41 | 30.41 | 19,168 | +0.07(+0.23%) |
Dec 29, 2014 | 30.36 | 30.40 | 30.23 | 30.34 | 15,919 | -0.03(-0.10%) |
Dec 26, 2014 | 30.30 | 30.46 | 29.98 | 30.37 | 11,032 | +0.31(+1.03%) |
Dec 24, 2014 | 31.17 | 30.06 | 30.06 | 30.06 | 17,900 | -0.16(-0.53%) |
Dec 23, 2014 | 30.51 | 31.35 | 30.08 | 30.22 | 19,826 | -0.25(-0.82%) |
Dec 22, 2014 | 30.12 | 31.86 | 30.02 | 30.47 | 29,087 | +0.36(+1.20%) |
Dec 19, 2014 | 31.03 | 31.03 | 29.91 | 30.11 | 51,434 | -1.01(-3.25%) |
Dec 18, 2014 | 30.41 | 31.20 | 29.83 | 31.12 | 17,008 | +0.95(+3.15%) |
Dec 17, 2014 | 28.70 | 30.35 | 28.66 | 30.17 | 71,193 | +1.50(+5.23%) |
Dec 16, 2014 | 27.23 | 29.05 | 27.23 | 28.67 | 33,578 | +1.35(+4.94%) |
Dec 15, 2014 | 27.45 | 27.95 | 26.74 | 27.32 | 53,780 | +0.08(+0.29%) |
Dec 12, 2014 | 27.72 | 28.31 | 27.11 | 27.24 | 25,379 | -0.71(-2.54%) |
Dec 11, 2014 | 27.39 | 28.36 | 26.97 | 27.95 | 24,634 | +0.73(+2.68%) |
Dec 10, 2014 | 27.10 | 27.60 | 26.81 | 27.22 | 37,258 | +0.08(+0.29%) |
Dec 09, 2014 | 26.98 | 27.50 | 26.47 | 27.14 | 39,325 | +0.07(+0.26%) |
Dec 08, 2014 | 27.37 | 27.64 | 26.88 | 27.07 | 28,857 | -0.46(-1.67%) |
Dec 05, 2014 | 27.97 | 28.02 | 27.23 | 27.53 | 26,076 | -0.52(-1.85%) |
Dec 04, 2014 | 28.53 | 28.53 | 27.95 | 28.05 | 24,319 | -0.33(-1.16%) |
Dec 03, 2014 | 28.81 | 28.97 | 28.18 | 28.38 | 18,979 | -0.03(-0.11%) |
Dec 02, 2014 | 27.89 | 28.45 | 27.89 | 28.41 | 36,168 | +0.43(+1.54%) |
Dec 01, 2014 | 28.63 | 28.88 | 27.90 | 27.98 | 29,241 | -0.54(-1.89%) |
Nov 28, 2014 | 29.10 | 29.60 | 28.40 | 28.52 | 10,352 | -0.41(-1.42%) |
Nov 26, 2014 | 29.16 | 28.93 | 28.93 | 28.93 | 23,200 | -0.05(-0.17%) |
Nov 25, 2014 | 28.70 | 29.00 | 28.37 | 28.98 | 64,804 | +0.15(+0.52%) |
Nov 24, 2014 | 28.27 | 29.81 | 28.27 | 28.83 | 18,747 | +0.53(+1.87%) |
Nov 21, 2014 | 30.03 | 30.03 | 28.00 | 28.30 | 27,220 | -1.35(-4.55%) |
Nov 20, 2014 | 29.66 | 29.97 | 29.28 | 29.65 | 25,446 | +0.03(+0.10%) |
Nov 19, 2014 | 29.64 | 29.90 | 29.12 | 29.62 | 40,169 | +0.00(+0.00%) |
Nov 18, 2014 | 29.50 | 29.82 | 29.26 | 29.62 | 47,787 | +0.12(+0.41%) |
Nov 17, 2014 | 28.77 | 29.68 | 28.77 | 29.50 | 39,942 | +0.75(+2.61%) |
Nov 14, 2014 | 29.36 | 29.36 | 28.24 | 28.75 | 35,805 | -0.64(-2.18%) |
Nov 13, 2014 | 28.10 | 29.59 | 28.10 | 29.39 | 93,557 | +1.39(+4.96%) |
Nov 12, 2014 | 26.69 | 28.25 | 26.69 | 28.00 | 40,036 | +1.25(+4.67%) |
Nov 11, 2014 | 26.85 | 27.05 | 26.31 | 26.75 | 98,690 | -0.21(-0.78%) |
Nov 10, 2014 | 27.05 | 27.05 | 26.51 | 26.96 | 52,361 | -0.09(-0.33%) |
Nov 07, 2014 | 27.55 | 28.98 | 26.01 | 27.05 | 134,332 | -1.93(-6.66%) |
Nov 06, 2014 | 29.01 | 29.69 | 28.60 | 28.98 | 32,331 | -0.08(-0.28%) |
Nov 05, 2014 | 29.30 | 29.84 | 28.73 | 29.06 | 46,855 | -0.09(-0.31%) |
Nov 04, 2014 | 28.64 | 29.60 | 28.64 | 29.15 | 31,527 | +0.29(+1.00%) |