Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.30 | 23.26 | 20.90 | 21.72 | 10,422,231 | -7.82(-26.47%) |
Oct 29, 2015 | 30.33 | 30.71 | 29.13 | 29.54 | 1,592,353 | -1.29(-4.17%) |
Oct 28, 2015 | 30.27 | 31.25 | 30.26 | 30.82 | 1,037,651 | +0.74(+2.46%) |
Oct 27, 2015 | 31.74 | 31.93 | 29.61 | 30.08 | 2,967,543 | -2.83(-8.61%) |
Oct 26, 2015 | 32.51 | 33.13 | 32.45 | 32.92 | 468,925 | +0.44(+1.36%) |
Oct 23, 2015 | 33.75 | 33.87 | 32.25 | 32.48 | 928,593 | -0.87(-2.61%) |
Oct 22, 2015 | 33.62 | 33.75 | 33.10 | 33.35 | 488,178 | -0.10(-0.29%) |
Oct 21, 2015 | 34.03 | 34.20 | 33.39 | 33.45 | 270,899 | -0.44(-1.30%) |
Oct 20, 2015 | 33.92 | 34.12 | 33.68 | 33.89 | 323,430 | +0.05(+0.16%) |
Oct 19, 2015 | 33.85 | 34.13 | 33.61 | 33.83 | 396,317 | -0.04(-0.13%) |
Oct 16, 2015 | 33.45 | 34.00 | 33.24 | 33.88 | 519,281 | +0.42(+1.26%) |
Oct 15, 2015 | 33.56 | 33.65 | 33.00 | 33.45 | 713,392 | -0.02(-0.05%) |
Oct 14, 2015 | 34.73 | 34.81 | 33.31 | 33.47 | 584,514 | -1.24(-3.58%) |
Oct 13, 2015 | 35.43 | 35.54 | 34.69 | 34.71 | 493,945 | -0.91(-2.55%) |
Oct 12, 2015 | 35.54 | 35.88 | 35.23 | 35.62 | 324,492 | +0.11(+0.32%) |
Oct 09, 2015 | 35.35 | 35.92 | 35.18 | 35.51 | 680,342 | +0.26(+0.72%) |
Oct 08, 2015 | 34.27 | 35.60 | 34.17 | 35.25 | 992,255 | +1.14(+3.33%) |
Oct 07, 2015 | 33.75 | 34.41 | 33.56 | 34.12 | 1,045,481 | +0.58(+1.73%) |
Oct 06, 2015 | 33.03 | 33.65 | 32.94 | 33.53 | 588,399 | +0.41(+1.25%) |
Oct 05, 2015 | 32.52 | 33.19 | 32.37 | 33.12 | 546,353 | +0.88(+2.73%) |
Oct 02, 2015 | 31.65 | 32.24 | 31.22 | 32.24 | 1,069,118 | +0.26(+0.83%) |
Oct 01, 2015 | 31.91 | 32.24 | 31.68 | 31.98 | 678,740 | +0.18(+0.58%) |
Sep 30, 2015 | 31.60 | 31.92 | 31.29 | 31.79 | 853,399 | +0.57(+1.83%) |
Sep 29, 2015 | 31.61 | 31.69 | 30.86 | 31.22 | 870,151 | -0.41(-1.31%) |
Sep 28, 2015 | 32.81 | 33.01 | 31.44 | 31.63 | 624,588 | -1.32(-4.01%) |
Sep 25, 2015 | 33.19 | 33.31 | 32.80 | 32.95 | 654,924 | +0.08(+0.24%) |
Sep 24, 2015 | 32.91 | 33.05 | 32.02 | 32.87 | 876,215 | -0.21(-0.64%) |
Sep 23, 2015 | 33.38 | 33.38 | 32.84 | 33.09 | 724,143 | -0.12(-0.37%) |
Sep 22, 2015 | 33.02 | 33.54 | 32.83 | 33.21 | 1,013,047 | -0.35(-1.05%) |
Sep 21, 2015 | 34.35 | 34.48 | 33.42 | 33.56 | 797,338 | -0.58(-1.70%) |
Sep 18, 2015 | 34.05 | 34.44 | 33.87 | 34.14 | 1,391,271 | -0.33(-0.95%) |
Sep 17, 2015 | 34.46 | 35.19 | 34.22 | 34.47 | 730,927 | +0.17(+0.49%) |
Sep 16, 2015 | 34.20 | 34.62 | 33.96 | 34.30 | 706,790 | +0.10(+0.28%) |
Sep 15, 2015 | 34.17 | 34.44 | 33.82 | 34.20 | 795,054 | +0.09(+0.26%) |
Sep 14, 2015 | 33.69 | 34.16 | 33.49 | 34.12 | 453,881 | +0.42(+1.25%) |
Sep 11, 2015 | 33.52 | 33.81 | 33.41 | 33.69 | 1,036,389 | +0.12(+0.37%) |
Sep 10, 2015 | 34.59 | 34.59 | 33.48 | 33.57 | 775,368 | -0.92(-2.68%) |
Sep 09, 2015 | 35.25 | 35.27 | 34.36 | 34.49 | 589,965 | -0.32(-0.91%) |
Sep 08, 2015 | 33.88 | 34.92 | 33.64 | 34.81 | 976,087 | +1.34(+4.00%) |
Sep 04, 2015 | 32.58 | 33.47 | 33.47 | 33.47 | 813,952 | +0.70(+2.12%) |
Sep 03, 2015 | 32.94 | 33.27 | 32.64 | 32.78 | 620,162 | +0.06(+0.19%) |
Sep 02, 2015 | 32.58 | 33.37 | 32.50 | 32.72 | 1,118,651 | +0.40(+1.23%) |
Sep 01, 2015 | 32.72 | 32.95 | 32.20 | 32.32 | 424,960 | -0.81(-2.44%) |
Aug 31, 2015 | 33.13 | 33.45 | 32.89 | 33.13 | 587,115 | -0.20(-0.61%) |
Aug 28, 2015 | 32.87 | 33.44 | 32.73 | 33.33 | 381,593 | +0.45(+1.36%) |
Aug 27, 2015 | 33.16 | 33.32 | 32.33 | 32.88 | 620,606 | -0.04(-0.13%) |
Aug 26, 2015 | 32.63 | 33.03 | 31.92 | 32.92 | 517,110 | +1.09(+3.43%) |
Aug 25, 2015 | 32.98 | 33.23 | 31.82 | 31.83 | 646,385 | -0.41(-1.28%) |
Aug 24, 2015 | 31.54 | 33.14 | 28.47 | 32.25 | 746,196 | -1.03(-3.09%) |
Aug 21, 2015 | 33.45 | 34.13 | 33.26 | 33.28 | 519,820 | -0.77(-2.25%) |
Aug 20, 2015 | 34.36 | 34.65 | 33.94 | 34.04 | 596,308 | -0.44(-1.28%) |
Aug 19, 2015 | 34.51 | 34.79 | 34.02 | 34.48 | 644,928 | -0.24(-0.68%) |
Aug 18, 2015 | 34.57 | 34.92 | 34.24 | 34.72 | 685,410 | +0.15(+0.43%) |
Aug 17, 2015 | 34.64 | 34.77 | 34.10 | 34.57 | 678,890 | -0.11(-0.33%) |
Aug 14, 2015 | 33.90 | 34.82 | 33.63 | 34.68 | 815,152 | +1.98(+6.05%) |
Aug 13, 2015 | 32.70 | 32.91 | 32.55 | 32.70 | 540,191 | +0.02(+0.05%) |
Aug 12, 2015 | 32.55 | 32.80 | 31.51 | 32.69 | 648,422 | -0.10(-0.30%) |
Aug 11, 2015 | 33.04 | 33.14 | 32.57 | 32.78 | 784,406 | -0.39(-1.17%) |
Aug 10, 2015 | 32.58 | 33.52 | 32.32 | 33.17 | 671,125 | +0.90(+2.78%) |
Aug 07, 2015 | 32.13 | 32.46 | 31.97 | 32.27 | 501,494 | -0.04(-0.11%) |
Aug 06, 2015 | 33.02 | 33.02 | 32.19 | 32.31 | 519,370 | -0.73(-2.21%) |
Aug 05, 2015 | 32.99 | 33.49 | 32.73 | 33.04 | 563,318 | +0.12(+0.37%) |
Aug 04, 2015 | 32.46 | 33.05 | 32.32 | 32.92 | 430,535 | +0.40(+1.22%) |
Aug 03, 2015 | 32.58 | 32.71 | 32.11 | 32.52 | 796,263 | -0.02(-0.05%) |
Jul 31, 2015 | 31.67 | 32.55 | 31.41 | 32.54 | 831,690 | +1.00(+3.18%) |
Jul 30, 2015 | 30.85 | 31.61 | 30.84 | 31.53 | 488,778 | +0.60(+1.93%) |
Jul 29, 2015 | 30.69 | 31.06 | 30.69 | 30.94 | 622,841 | +0.26(+0.86%) |
Jul 28, 2015 | 30.06 | 31.08 | 29.53 | 30.67 | 1,133,056 | +0.82(+2.74%) |
Jul 27, 2015 | 30.73 | 30.73 | 29.70 | 29.85 | 1,611,931 | -0.88(-2.86%) |
Jul 24, 2015 | 34.36 | 34.37 | 30.17 | 30.73 | 2,750,989 | -2.16(-6.55%) |
Jul 23, 2015 | 33.14 | 33.28 | 32.39 | 32.89 | 1,771,829 | -0.20(-0.61%) |
Jul 22, 2015 | 32.32 | 33.36 | 32.29 | 33.09 | 715,173 | +0.68(+2.09%) |
Jul 21, 2015 | 32.26 | 32.60 | 32.15 | 32.41 | 570,445 | +0.15(+0.46%) |
Jul 20, 2015 | 32.60 | 32.74 | 32.21 | 32.26 | 748,908 | -0.28(-0.86%) |
Jul 17, 2015 | 32.92 | 33.02 | 32.17 | 32.55 | 947,218 | -0.39(-1.18%) |
Jul 16, 2015 | 32.86 | 33.15 | 32.70 | 32.93 | 929,850 | -0.06(-0.19%) |
Jul 15, 2015 | 32.78 | 33.26 | 32.41 | 32.99 | 640,351 | +0.26(+0.78%) |
Jul 14, 2015 | 32.90 | 32.96 | 32.69 | 32.74 | 529,097 | -0.16(-0.48%) |
Jul 13, 2015 | 32.41 | 33.04 | 32.26 | 32.90 | 674,681 | +0.77(+2.41%) |
Jul 10, 2015 | 31.60 | 32.22 | 31.47 | 32.12 | 547,435 | +0.75(+2.38%) |
Jul 09, 2015 | 31.67 | 31.78 | 31.31 | 31.38 | 522,963 | +0.22(+0.71%) |
Jul 08, 2015 | 31.39 | 31.89 | 31.05 | 31.16 | 1,230,206 | -0.40(-1.26%) |
Jul 07, 2015 | 31.66 | 31.66 | 30.98 | 31.55 | 481,565 | -0.11(-0.36%) |
Jul 06, 2015 | 31.55 | 32.04 | 31.35 | 31.67 | 462,831 | -0.04(-0.14%) |
Jul 02, 2015 | 31.80 | 31.71 | 31.71 | 31.71 | 396,882 | -0.09(-0.28%) |
Jul 01, 2015 | 32.18 | 32.26 | 31.51 | 31.80 | 724,886 | -0.06(-0.19%) |
Jun 30, 2015 | 32.16 | 32.27 | 31.74 | 31.86 | 829,451 | -0.02(-0.06%) |
Jun 29, 2015 | 31.89 | 32.31 | 31.73 | 31.88 | 685,971 | -0.26(-0.82%) |
Jun 26, 2015 | 32.32 | 32.41 | 32.05 | 32.14 | 748,624 | -0.09(-0.27%) |
Jun 25, 2015 | 32.46 | 32.47 | 32.01 | 32.23 | 606,198 | -0.14(-0.43%) |
Jun 24, 2015 | 32.34 | 32.54 | 32.09 | 32.37 | 689,160 | -0.05(-0.16%) |
Jun 23, 2015 | 31.82 | 32.53 | 31.60 | 32.42 | 902,920 | +0.79(+2.50%) |
Jun 22, 2015 | 31.26 | 31.85 | 31.13 | 31.63 | 573,533 | +0.56(+1.81%) |
Jun 19, 2015 | 31.06 | 31.43 | 30.79 | 31.07 | 1,020,918 | -0.04(-0.11%) |
Jun 18, 2015 | 30.62 | 31.34 | 30.52 | 31.10 | 535,126 | +0.58(+1.90%) |
Jun 17, 2015 | 30.69 | 30.97 | 30.28 | 30.52 | 362,923 | -0.09(-0.29%) |
Jun 16, 2015 | 30.18 | 30.87 | 30.15 | 30.61 | 581,392 | +0.45(+1.49%) |
Jun 15, 2015 | 30.21 | 30.51 | 29.65 | 30.16 | 518,509 | -0.17(-0.55%) |
Jun 12, 2015 | 30.38 | 30.49 | 30.22 | 30.33 | 369,980 | -0.03(-0.09%) |
Jun 11, 2015 | 30.25 | 30.81 | 30.25 | 30.36 | 810,080 | +0.11(+0.38%) |
Jun 10, 2015 | 30.26 | 30.41 | 30.02 | 30.24 | 518,759 | +0.16(+0.53%) |
Jun 09, 2015 | 30.42 | 30.52 | 29.86 | 30.08 | 366,082 | -0.30(-0.98%) |
Jun 08, 2015 | 29.96 | 30.53 | 29.96 | 30.38 | 709,695 | +0.44(+1.47%) |
Jun 05, 2015 | 30.50 | 30.59 | 29.85 | 29.94 | 788,092 | -0.48(-1.59%) |
Jun 04, 2015 | 30.65 | 30.93 | 30.35 | 30.43 | 397,779 | -0.30(-0.97%) |
Jun 03, 2015 | 30.37 | 31.00 | 30.00 | 30.72 | 480,182 | +0.47(+1.54%) |
Jun 02, 2015 | 29.89 | 30.34 | 29.74 | 30.26 | 829,693 | +0.32(+1.07%) |
Jun 01, 2015 | 30.91 | 31.27 | 29.85 | 29.94 | 992,223 | -0.86(-2.80%) |
May 29, 2015 | 30.80 | 31.06 | 30.65 | 30.80 | 651,739 | -0.11(-0.34%) |
May 28, 2015 | 31.50 | 31.62 | 30.81 | 30.91 | 696,785 | -0.55(-1.76%) |
May 27, 2015 | 31.11 | 31.68 | 30.84 | 31.46 | 538,337 | +0.33(+1.07%) |
May 26, 2015 | 31.47 | 31.68 | 31.04 | 31.13 | 332,733 | -0.44(-1.39%) |
May 22, 2015 | 31.64 | 31.57 | 31.57 | 31.57 | 333,233 | -0.09(-0.28%) |
May 21, 2015 | 31.20 | 31.72 | 31.12 | 31.65 | 551,672 | +0.36(+1.15%) |
May 20, 2015 | 31.86 | 31.96 | 31.24 | 31.29 | 446,617 | -0.57(-1.79%) |
May 19, 2015 | 31.84 | 32.27 | 31.41 | 31.86 | 808,453 | +0.06(+0.19%) |
May 18, 2015 | 31.36 | 31.86 | 31.08 | 31.80 | 370,336 | +0.58(+1.86%) |
May 15, 2015 | 30.52 | 31.28 | 30.43 | 31.22 | 419,803 | +0.67(+2.19%) |
May 14, 2015 | 31.03 | 31.14 | 30.48 | 30.55 | 521,899 | -0.31(-1.00%) |
May 13, 2015 | 30.84 | 31.28 | 30.73 | 30.86 | 375,037 | +0.00(+0.00%) |
May 12, 2015 | 31.12 | 31.14 | 30.48 | 30.86 | 493,185 | -0.33(-1.04%) |
May 11, 2015 | 30.99 | 31.41 | 30.64 | 31.19 | 673,185 | +0.28(+0.91%) |
May 08, 2015 | 30.62 | 31.03 | 30.40 | 30.91 | 710,446 | +0.50(+1.65%) |
May 07, 2015 | 29.99 | 30.58 | 29.82 | 30.40 | 664,371 | +0.42(+1.41%) |
May 06, 2015 | 30.16 | 30.16 | 29.55 | 29.98 | 656,046 | -0.14(-0.47%) |
May 05, 2015 | 30.62 | 30.88 | 30.11 | 30.12 | 682,554 | -0.44(-1.44%) |
May 04, 2015 | 30.67 | 31.09 | 30.38 | 30.56 | 654,179 | +0.08(+0.26%) |
May 01, 2015 | 29.98 | 30.67 | 29.98 | 30.48 | 538,019 | +0.59(+1.97%) |
Apr 30, 2015 | 30.17 | 30.27 | 29.68 | 29.89 | 887,960 | -0.35(-1.16%) |
Apr 29, 2015 | 30.40 | 30.68 | 29.82 | 30.25 | 1,136,528 | -0.27(-0.89%) |
Apr 28, 2015 | 29.67 | 31.71 | 29.62 | 30.52 | 2,690,884 | +0.94(+3.18%) |
Apr 27, 2015 | 29.02 | 30.44 | 29.01 | 29.58 | 1,596,182 | +0.74(+2.56%) |
Apr 24, 2015 | 26.87 | 29.02 | 26.87 | 28.84 | 1,640,628 | +3.02(+11.68%) |
Apr 23, 2015 | 25.65 | 25.93 | 25.50 | 25.82 | 749,470 | +0.12(+0.48%) |
Apr 22, 2015 | 25.07 | 25.72 | 24.91 | 25.70 | 506,504 | +0.61(+2.42%) |
Apr 21, 2015 | 25.06 | 25.15 | 24.95 | 25.09 | 304,240 | +0.06(+0.25%) |
Apr 20, 2015 | 24.94 | 25.06 | 24.74 | 25.03 | 358,900 | +0.20(+0.81%) |
Apr 17, 2015 | 24.87 | 25.07 | 24.35 | 24.83 | 439,771 | -0.25(-0.98%) |
Apr 16, 2015 | 25.65 | 25.65 | 25.05 | 25.08 | 491,248 | -0.58(-2.26%) |
Apr 15, 2015 | 25.54 | 25.93 | 25.38 | 25.66 | 455,769 | +0.18(+0.73%) |
Apr 14, 2015 | 25.40 | 25.55 | 24.97 | 25.47 | 274,036 | +0.04(+0.17%) |
Apr 13, 2015 | 25.32 | 25.50 | 25.08 | 25.43 | 265,755 | +0.14(+0.56%) |
Apr 10, 2015 | 25.40 | 25.50 | 25.08 | 25.29 | 365,837 | -0.04(-0.14%) |
Apr 09, 2015 | 25.01 | 25.37 | 25.01 | 25.32 | 481,585 | +0.26(+1.05%) |
Apr 08, 2015 | 24.70 | 25.14 | 24.67 | 25.06 | 360,329 | +0.37(+1.50%) |
Apr 07, 2015 | 24.80 | 25.00 | 24.69 | 24.69 | 286,611 | -0.16(-0.64%) |
Apr 06, 2015 | 24.41 | 25.00 | 24.29 | 24.85 | 539,389 | +0.35(+1.44%) |
Apr 02, 2015 | 24.22 | 24.50 | 24.50 | 24.50 | 353,022 | +0.30(+1.24%) |
Apr 01, 2015 | 24.89 | 24.89 | 24.15 | 24.20 | 475,754 | -0.69(-2.79%) |
Mar 31, 2015 | 24.57 | 25.15 | 24.47 | 24.89 | 396,165 | +0.17(+0.68%) |
Mar 30, 2015 | 24.50 | 24.88 | 24.32 | 24.72 | 468,111 | +0.34(+1.41%) |
Mar 27, 2015 | 24.29 | 24.63 | 24.19 | 24.38 | 377,311 | +0.04(+0.14%) |
Mar 26, 2015 | 24.62 | 24.73 | 24.26 | 24.35 | 487,330 | -0.34(-1.39%) |
Mar 25, 2015 | 25.62 | 25.63 | 24.65 | 24.69 | 467,559 | -0.84(-3.31%) |
Mar 24, 2015 | 24.71 | 26.04 | 24.65 | 25.53 | 1,026,477 | +0.89(+3.60%) |
Mar 23, 2015 | 24.82 | 25.13 | 24.62 | 24.65 | 568,998 | -0.18(-0.71%) |
Mar 20, 2015 | 24.90 | 24.93 | 24.55 | 24.82 | 1,515,200 | +0.03(+0.11%) |
Mar 19, 2015 | 24.79 | 24.95 | 24.58 | 24.80 | 397,749 | -0.04(-0.18%) |
Mar 18, 2015 | 24.74 | 24.94 | 24.45 | 24.84 | 640,694 | +0.07(+0.28%) |
Mar 17, 2015 | 24.94 | 25.16 | 24.70 | 24.77 | 998,266 | -0.28(-1.12%) |
Mar 16, 2015 | 25.27 | 25.49 | 25.03 | 25.05 | 1,195,214 | -0.08(-0.31%) |
Mar 13, 2015 | 25.04 | 25.31 | 24.93 | 25.13 | 626,040 | +0.03(+0.10%) |
Mar 12, 2015 | 24.95 | 25.30 | 24.93 | 25.10 | 510,794 | +0.24(+0.95%) |
Mar 11, 2015 | 24.67 | 25.06 | 24.61 | 24.87 | 711,903 | +0.21(+0.86%) |
Mar 10, 2015 | 24.40 | 24.80 | 24.40 | 24.65 | 670,743 | +0.14(+0.57%) |
Mar 09, 2015 | 24.65 | 24.79 | 24.33 | 24.51 | 432,161 | -0.15(-0.61%) |
Mar 06, 2015 | 24.51 | 24.87 | 24.46 | 24.66 | 508,479 | +0.02(+0.08%) |
Mar 05, 2015 | 25.06 | 25.15 | 24.60 | 24.64 | 581,489 | -0.40(-1.58%) |
Mar 04, 2015 | 25.45 | 25.57 | 25.02 | 25.04 | 661,033 | -0.54(-2.10%) |
Mar 03, 2015 | 26.20 | 26.29 | 25.40 | 25.57 | 1,218,324 | -0.54(-2.09%) |
Mar 02, 2015 | 26.37 | 26.66 | 25.92 | 26.12 | 1,135,768 | -0.07(-0.27%) |
Feb 27, 2015 | 26.06 | 26.22 | 25.88 | 26.19 | 737,498 | +0.12(+0.47%) |
Feb 26, 2015 | 26.15 | 26.19 | 25.87 | 26.07 | 657,128 | -0.03(-0.10%) |
Feb 25, 2015 | 26.15 | 26.32 | 25.87 | 26.09 | 495,258 | -0.12(-0.47%) |
Feb 24, 2015 | 26.71 | 26.78 | 26.16 | 26.22 | 355,183 | -0.44(-1.65%) |
Feb 23, 2015 | 27.10 | 27.29 | 26.53 | 26.66 | 340,241 | -0.34(-1.27%) |
Feb 20, 2015 | 27.11 | 27.21 | 26.73 | 27.00 | 352,315 | -0.06(-0.23%) |
Feb 19, 2015 | 27.10 | 27.23 | 26.90 | 27.06 | 373,793 | -0.04(-0.13%) |
Feb 18, 2015 | 27.06 | 27.51 | 26.97 | 27.09 | 471,337 | -0.05(-0.19%) |
Feb 17, 2015 | 27.55 | 27.55 | 26.92 | 27.15 | 595,410 | -0.40(-1.44%) |
Feb 13, 2015 | 27.66 | 27.54 | 27.54 | 27.54 | 469,869 | -0.08(-0.29%) |
Feb 12, 2015 | 27.22 | 27.70 | 27.14 | 27.62 | 650,817 | +0.40(+1.49%) |
Feb 11, 2015 | 27.31 | 27.50 | 27.13 | 27.22 | 448,536 | -0.12(-0.45%) |
Feb 10, 2015 | 27.89 | 27.92 | 27.16 | 27.34 | 649,154 | -0.54(-1.92%) |
Feb 09, 2015 | 28.61 | 28.68 | 27.82 | 27.88 | 586,223 | -0.41(-1.46%) |
Feb 06, 2015 | 27.23 | 29.62 | 26.98 | 28.29 | 1,839,365 | +0.86(+3.14%) |
Feb 05, 2015 | 27.71 | 27.85 | 27.35 | 27.43 | 1,025,692 | -0.25(-0.89%) |
Feb 04, 2015 | 27.54 | 27.96 | 27.45 | 27.67 | 870,556 | +0.13(+0.48%) |
Feb 03, 2015 | 27.48 | 27.56 | 26.45 | 27.54 | 1,144,867 | -0.51(-1.82%) |
Feb 02, 2015 | 27.82 | 28.14 | 26.84 | 28.05 | 840,055 | +0.24(+0.85%) |
Jan 30, 2015 | 28.29 | 28.46 | 27.69 | 27.81 | 635,397 | -0.64(-2.25%) |
Jan 29, 2015 | 28.63 | 28.70 | 28.29 | 28.46 | 845,729 | +0.08(+0.28%) |
Jan 28, 2015 | 28.68 | 28.90 | 28.28 | 28.38 | 629,874 | -0.18(-0.65%) |
Jan 27, 2015 | 28.31 | 28.82 | 28.17 | 28.56 | 644,306 | -0.25(-0.88%) |
Jan 26, 2015 | 28.36 | 28.89 | 28.32 | 28.82 | 643,064 | +0.37(+1.30%) |
Jan 23, 2015 | 28.12 | 28.58 | 28.03 | 28.45 | 821,969 | +0.18(+0.65%) |
Jan 22, 2015 | 27.38 | 28.32 | 27.27 | 28.26 | 1,112,105 | +1.05(+3.87%) |
Jan 21, 2015 | 26.04 | 27.24 | 25.91 | 27.21 | 812,078 | +1.17(+4.49%) |
Jan 20, 2015 | 26.00 | 26.14 | 25.38 | 26.04 | 730,758 | +0.04(+0.14%) |
Jan 16, 2015 | 25.64 | 26.05 | 25.25 | 26.00 | 529,198 | +0.36(+1.40%) |
Jan 15, 2015 | 26.30 | 26.48 | 25.58 | 25.64 | 731,846 | -0.70(-2.67%) |
Jan 14, 2015 | 26.35 | 26.54 | 25.75 | 26.35 | 680,279 | -0.25(-0.93%) |
Jan 13, 2015 | 27.06 | 27.82 | 26.22 | 26.59 | 823,327 | -0.27(-1.01%) |
Jan 12, 2015 | 26.66 | 26.94 | 26.38 | 26.87 | 497,684 | +0.18(+0.69%) |
Jan 09, 2015 | 26.90 | 27.00 | 26.43 | 26.68 | 1,217,304 | -0.33(-1.20%) |
Jan 08, 2015 | 26.97 | 27.09 | 26.73 | 27.01 | 1,531,247 | +0.43(+1.62%) |
Jan 07, 2015 | 26.00 | 26.66 | 25.83 | 26.58 | 1,044,125 | +0.78(+3.03%) |
Jan 06, 2015 | 26.82 | 26.83 | 25.56 | 25.79 | 1,391,539 | -1.00(-3.74%) |
Jan 05, 2015 | 26.66 | 26.96 | 26.56 | 26.80 | 573,608 | -0.11(-0.39%) |
Jan 02, 2015 | 27.07 | 27.11 | 26.39 | 26.90 | 1,023,458 | +0.04(+0.16%) |
Dec 31, 2014 | 27.03 | 26.86 | 26.86 | 26.86 | 492,862 | -0.13(-0.49%) |
Dec 30, 2014 | 27.20 | 27.52 | 26.91 | 26.99 | 428,943 | -0.25(-0.90%) |
Dec 29, 2014 | 26.68 | 27.44 | 26.68 | 27.23 | 727,911 | +0.52(+1.94%) |
Dec 26, 2014 | 26.81 | 26.86 | 26.58 | 26.72 | 236,136 | +0.09(+0.33%) |
Dec 24, 2014 | 26.47 | 26.63 | 26.63 | 26.63 | 279,781 | +0.21(+0.80%) |
Dec 23, 2014 | 25.82 | 26.47 | 25.76 | 26.42 | 709,817 | +0.76(+2.94%) |
Dec 22, 2014 | 25.21 | 25.74 | 24.99 | 25.66 | 496,779 | +0.54(+2.13%) |
Dec 19, 2014 | 25.17 | 25.39 | 24.85 | 25.13 | 919,384 | -0.01(-0.04%) |
Dec 18, 2014 | 25.03 | 25.27 | 24.68 | 25.14 | 458,724 | +0.38(+1.53%) |
Dec 17, 2014 | 24.53 | 24.86 | 24.38 | 24.76 | 938,337 | +0.85(+3.56%) |
Dec 16, 2014 | 24.36 | 24.50 | 23.88 | 23.91 | 455,093 | -0.50(-2.05%) |
Dec 15, 2014 | 24.18 | 24.55 | 24.12 | 24.41 | 713,105 | +0.26(+1.09%) |
Dec 12, 2014 | 23.76 | 24.40 | 23.54 | 24.14 | 454,241 | +0.28(+1.18%) |
Dec 11, 2014 | 23.78 | 24.20 | 23.70 | 23.86 | 340,213 | +0.27(+1.15%) |
Dec 10, 2014 | 24.08 | 24.14 | 23.42 | 23.59 | 442,837 | -0.49(-2.04%) |
Dec 09, 2014 | 24.12 | 24.36 | 23.75 | 24.08 | 742,059 | -0.46(-1.86%) |
Dec 08, 2014 | 24.40 | 24.90 | 24.22 | 24.54 | 518,321 | +0.11(+0.47%) |
Dec 05, 2014 | 24.47 | 24.60 | 23.99 | 24.42 | 988,657 | -0.06(-0.25%) |
Dec 04, 2014 | 25.03 | 25.05 | 24.35 | 24.48 | 624,350 | -0.56(-2.24%) |
Dec 03, 2014 | 24.53 | 25.11 | 24.53 | 25.05 | 642,118 | +0.47(+1.89%) |
Dec 02, 2014 | 24.96 | 25.04 | 24.38 | 24.58 | 578,911 | -0.33(-1.31%) |
Dec 01, 2014 | 24.83 | 25.02 | 24.53 | 24.91 | 710,671 | -0.03(-0.11%) |
Nov 28, 2014 | 24.89 | 25.16 | 24.79 | 24.93 | 577,053 | +0.11(+0.46%) |
Nov 26, 2014 | 25.43 | 24.82 | 24.82 | 24.82 | 783,684 | -0.59(-2.34%) |
Nov 25, 2014 | 25.04 | 25.55 | 25.04 | 25.41 | 873,611 | +0.41(+1.65%) |
Nov 24, 2014 | 24.72 | 25.09 | 24.69 | 25.00 | 567,591 | +0.29(+1.17%) |
Nov 21, 2014 | 25.33 | 25.33 | 24.69 | 24.71 | 811,026 | -0.43(-1.71%) |
Nov 20, 2014 | 24.53 | 25.17 | 24.33 | 25.14 | 998,477 | +0.64(+2.62%) |
Nov 19, 2014 | 24.07 | 24.53 | 24.04 | 24.50 | 675,117 | +0.40(+1.68%) |
Nov 18, 2014 | 24.00 | 24.19 | 23.70 | 24.10 | 726,660 | +0.06(+0.26%) |
Nov 17, 2014 | 23.98 | 24.47 | 23.76 | 24.04 | 778,770 | +0.07(+0.29%) |
Nov 14, 2014 | 24.11 | 24.30 | 23.88 | 23.97 | 470,486 | -0.18(-0.76%) |
Nov 13, 2014 | 24.32 | 24.58 | 23.89 | 24.15 | 1,042,772 | -0.08(-0.33%) |
Nov 12, 2014 | 23.74 | 24.30 | 23.70 | 24.23 | 990,346 | +0.45(+1.88%) |
Nov 11, 2014 | 22.82 | 23.82 | 22.82 | 23.78 | 968,256 | +0.90(+3.95%) |
Nov 10, 2014 | 22.57 | 22.96 | 22.56 | 22.88 | 605,552 | +0.32(+1.40%) |
Nov 07, 2014 | 22.53 | 22.61 | 22.20 | 22.56 | 712,982 | +0.01(+0.04%) |
Nov 06, 2014 | 22.31 | 22.60 | 22.17 | 22.55 | 572,988 | +0.38(+1.70%) |
Nov 05, 2014 | 22.10 | 22.43 | 22.03 | 22.17 | 578,885 | +0.25(+1.12%) |
Nov 04, 2014 | 21.96 | 22.27 | 21.89 | 21.93 | 620,030 | -0.04(-0.20%) |