Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.32 | 30.27 | 30.27 | 30.27 | 59,595 | -0.18(-0.59%) |
Dec 30, 2015 | 30.56 | 30.82 | 30.40 | 30.45 | 60,323 | -0.23(-0.74%) |
Dec 29, 2015 | 30.19 | 30.69 | 30.18 | 30.68 | 56,244 | +0.73(+2.45%) |
Dec 28, 2015 | 30.02 | 30.08 | 29.55 | 29.95 | 58,063 | -0.59(-1.94%) |
Dec 24, 2015 | 30.45 | 30.54 | 30.54 | 30.54 | 29,482 | +0.04(+0.13%) |
Dec 23, 2015 | 30.14 | 30.58 | 30.01 | 30.50 | 68,575 | +0.63(+2.10%) |
Dec 22, 2015 | 30.18 | 30.21 | 29.51 | 29.87 | 35,274 | -0.20(-0.67%) |
Dec 21, 2015 | 30.10 | 30.16 | 29.75 | 30.07 | 34,429 | +0.22(+0.73%) |
Dec 18, 2015 | 29.86 | 30.42 | 29.55 | 29.85 | 41,023 | -0.10(-0.35%) |
Dec 17, 2015 | 30.59 | 30.74 | 29.84 | 29.96 | 51,479 | -0.51(-1.66%) |
Dec 16, 2015 | 29.80 | 30.50 | 29.65 | 30.46 | 80,986 | +0.91(+3.06%) |
Dec 15, 2015 | 29.01 | 29.63 | 28.73 | 29.56 | 49,104 | +0.88(+3.06%) |
Dec 14, 2015 | 28.82 | 29.09 | 28.27 | 28.68 | 56,089 | -0.19(-0.66%) |
Dec 11, 2015 | 29.15 | 29.53 | 28.79 | 28.87 | 52,523 | -0.82(-2.76%) |
Dec 10, 2015 | 29.17 | 29.72 | 29.05 | 29.69 | 83,576 | +0.49(+1.66%) |
Dec 09, 2015 | 29.73 | 29.79 | 29.00 | 29.20 | 34,318 | -0.69(-2.30%) |
Dec 08, 2015 | 28.98 | 30.02 | 28.85 | 29.89 | 48,352 | +0.68(+2.32%) |
Dec 07, 2015 | 30.06 | 30.18 | 29.19 | 29.21 | 76,658 | -0.96(-3.19%) |
Dec 04, 2015 | 29.59 | 30.18 | 29.40 | 30.18 | 41,594 | +0.57(+1.94%) |
Dec 03, 2015 | 30.76 | 30.76 | 29.32 | 29.60 | 47,297 | -0.77(-2.54%) |
Dec 02, 2015 | 30.52 | 30.87 | 30.33 | 30.38 | 64,242 | -0.23(-0.75%) |
Dec 01, 2015 | 30.92 | 30.92 | 30.13 | 30.60 | 78,460 | -0.13(-0.43%) |
Nov 30, 2015 | 31.36 | 31.36 | 30.38 | 30.74 | 100,546 | -0.44(-1.41%) |
Nov 27, 2015 | 30.98 | 31.26 | 30.73 | 31.18 | 77,215 | +0.27(+0.86%) |
Nov 25, 2015 | 30.24 | 30.91 | 30.91 | 30.91 | 78,271 | +0.67(+2.21%) |
Nov 24, 2015 | 30.08 | 30.26 | 29.83 | 30.24 | 35,397 | -0.03(-0.09%) |
Nov 23, 2015 | 29.69 | 30.43 | 29.64 | 30.27 | 82,133 | +0.58(+1.96%) |
Nov 20, 2015 | 29.57 | 29.84 | 29.38 | 29.69 | 62,852 | +0.28(+0.94%) |
Nov 19, 2015 | 30.12 | 30.19 | 29.34 | 29.41 | 43,529 | -0.70(-2.31%) |
Nov 18, 2015 | 29.44 | 30.12 | 28.74 | 30.11 | 65,699 | +0.85(+2.90%) |
Nov 17, 2015 | 29.18 | 29.68 | 28.87 | 29.26 | 54,144 | +0.18(+0.62%) |
Nov 16, 2015 | 29.07 | 29.45 | 28.59 | 29.08 | 93,162 | -0.89(-2.96%) |
Nov 13, 2015 | 29.44 | 30.32 | 29.36 | 29.97 | 41,854 | +0.45(+1.52%) |
Nov 12, 2015 | 29.77 | 30.22 | 29.52 | 29.52 | 50,421 | -0.52(-1.74%) |
Nov 11, 2015 | 30.84 | 30.84 | 30.02 | 30.04 | 74,216 | -0.75(-2.45%) |
Nov 10, 2015 | 30.79 | 30.93 | 30.23 | 30.79 | 62,727 | +0.00(+0.00%) |
Nov 09, 2015 | 30.50 | 31.18 | 30.50 | 30.79 | 119,597 | +0.23(+0.75%) |
Nov 06, 2015 | 30.26 | 30.98 | 29.55 | 30.57 | 64,278 | +0.16(+0.53%) |
Nov 05, 2015 | 30.94 | 30.94 | 30.06 | 30.40 | 61,677 | -0.40(-1.30%) |
Nov 04, 2015 | 30.94 | 30.94 | 30.22 | 30.80 | 184,323 | +0.10(+0.34%) |
Nov 03, 2015 | 30.02 | 30.95 | 29.82 | 30.70 | 189,552 | +0.52(+1.74%) |
Nov 02, 2015 | 28.86 | 30.18 | 28.69 | 30.18 | 168,950 | +1.84(+6.49%) |
Oct 30, 2015 | 28.53 | 28.58 | 28.05 | 28.34 | 72,643 | -0.18(-0.64%) |
Oct 29, 2015 | 29.28 | 29.66 | 28.45 | 28.52 | 66,086 | -0.62(-2.13%) |
Oct 28, 2015 | 28.03 | 29.16 | 27.54 | 29.14 | 67,169 | +1.13(+4.05%) |
Oct 27, 2015 | 27.69 | 28.12 | 27.51 | 28.00 | 52,932 | +0.43(+1.56%) |
Oct 26, 2015 | 27.58 | 28.11 | 27.15 | 27.57 | 37,935 | -0.03(-0.10%) |
Oct 23, 2015 | 26.79 | 27.73 | 26.71 | 27.60 | 125,379 | +1.22(+4.62%) |
Oct 22, 2015 | 26.75 | 27.03 | 25.79 | 26.38 | 117,945 | -0.37(-1.39%) |
Oct 21, 2015 | 27.41 | 27.41 | 25.71 | 26.75 | 175,202 | -0.20(-0.74%) |
Oct 20, 2015 | 28.21 | 28.21 | 26.85 | 26.95 | 85,798 | -1.33(-4.72%) |
Oct 19, 2015 | 27.99 | 29.02 | 27.36 | 28.29 | 92,595 | +0.14(+0.51%) |
Oct 16, 2015 | 28.25 | 28.71 | 27.70 | 28.14 | 77,974 | -0.07(-0.24%) |
Oct 15, 2015 | 26.13 | 28.22 | 26.13 | 28.21 | 136,130 | +1.81(+6.86%) |
Oct 14, 2015 | 26.59 | 27.12 | 26.02 | 26.40 | 94,480 | +0.19(+0.73%) |
Oct 13, 2015 | 27.08 | 27.75 | 26.17 | 26.21 | 106,670 | -1.02(-3.75%) |
Oct 12, 2015 | 27.76 | 27.86 | 27.16 | 27.23 | 77,575 | -0.45(-1.62%) |
Oct 09, 2015 | 27.06 | 27.95 | 26.81 | 27.68 | 98,043 | +0.59(+2.18%) |
Oct 08, 2015 | 27.39 | 27.39 | 26.29 | 27.09 | 76,404 | -0.35(-1.29%) |
Oct 07, 2015 | 27.23 | 27.83 | 26.50 | 27.44 | 95,058 | +0.42(+1.55%) |
Oct 06, 2015 | 28.05 | 28.14 | 26.13 | 27.02 | 184,305 | -1.32(-4.67%) |
Oct 05, 2015 | 28.72 | 29.21 | 27.65 | 28.34 | 146,603 | +0.10(+0.34%) |
Oct 02, 2015 | 27.52 | 28.25 | 26.21 | 28.25 | 103,517 | +1.50(+5.59%) |
Oct 01, 2015 | 26.72 | 26.76 | 25.73 | 26.75 | 152,929 | +0.18(+0.68%) |
Sep 30, 2015 | 25.31 | 26.74 | 25.31 | 26.57 | 163,644 | +1.31(+5.17%) |
Sep 29, 2015 | 26.26 | 27.03 | 24.88 | 25.27 | 272,798 | -0.94(-3.60%) |
Sep 28, 2015 | 28.02 | 28.34 | 25.69 | 26.21 | 402,939 | -2.34(-8.18%) |
Sep 25, 2015 | 31.20 | 31.26 | 28.08 | 28.55 | 182,993 | -2.12(-6.90%) |
Sep 24, 2015 | 30.79 | 31.34 | 29.67 | 30.66 | 172,788 | -0.51(-1.62%) |
Sep 23, 2015 | 31.37 | 31.78 | 30.74 | 31.17 | 120,139 | -0.22(-0.70%) |
Sep 22, 2015 | 31.78 | 32.17 | 30.86 | 31.39 | 196,079 | -0.95(-2.95%) |
Sep 21, 2015 | 34.78 | 34.78 | 32.02 | 32.34 | 317,166 | -2.20(-6.37%) |
Sep 18, 2015 | 34.21 | 34.59 | 34.14 | 34.54 | 119,966 | -0.01(-0.03%) |
Sep 17, 2015 | 33.22 | 34.79 | 33.14 | 34.55 | 208,621 | +1.41(+4.26%) |
Sep 16, 2015 | 33.42 | 33.72 | 32.79 | 33.14 | 121,910 | -0.27(-0.80%) |
Sep 15, 2015 | 33.31 | 33.44 | 33.02 | 33.41 | 58,570 | +0.37(+1.13%) |
Sep 14, 2015 | 33.10 | 33.36 | 32.61 | 33.03 | 35,312 | -0.06(-0.17%) |
Sep 11, 2015 | 32.18 | 33.10 | 32.18 | 33.09 | 63,288 | +0.59(+1.82%) |
Sep 10, 2015 | 31.66 | 32.59 | 31.46 | 32.50 | 59,470 | +0.57(+1.79%) |
Sep 09, 2015 | 33.19 | 33.22 | 31.84 | 31.93 | 112,703 | -0.74(-2.28%) |
Sep 08, 2015 | 32.16 | 32.72 | 31.72 | 32.67 | 76,277 | +1.26(+4.00%) |
Sep 04, 2015 | 31.01 | 31.41 | 31.41 | 31.41 | 201,449 | +0.17(+0.55%) |
Sep 03, 2015 | 32.47 | 32.58 | 31.19 | 31.24 | 109,389 | -0.92(-2.87%) |
Sep 02, 2015 | 31.28 | 32.17 | 30.82 | 32.17 | 69,377 | +1.35(+4.39%) |
Sep 01, 2015 | 30.91 | 31.42 | 30.50 | 30.81 | 103,659 | -0.59(-1.88%) |
Aug 31, 2015 | 31.97 | 32.61 | 31.37 | 31.40 | 169,916 | -0.79(-2.46%) |
Aug 28, 2015 | 31.55 | 32.20 | 31.55 | 32.20 | 81,048 | +0.39(+1.23%) |
Aug 27, 2015 | 31.57 | 31.93 | 31.00 | 31.80 | 228,055 | +0.89(+2.87%) |
Aug 26, 2015 | 30.23 | 30.91 | 29.27 | 30.92 | 96,258 | +1.34(+4.54%) |
Aug 25, 2015 | 31.11 | 31.63 | 29.57 | 29.57 | 169,771 | +0.30(+1.04%) |
Aug 24, 2015 | 27.60 | 30.87 | 27.07 | 29.27 | 357,256 | -1.47(-4.78%) |
Aug 21, 2015 | 30.18 | 31.53 | 29.09 | 30.74 | 400,005 | -0.24(-0.77%) |
Aug 20, 2015 | 32.00 | 32.39 | 30.98 | 30.98 | 238,051 | -1.62(-4.97%) |
Aug 19, 2015 | 32.54 | 32.98 | 32.10 | 32.60 | 110,886 | -0.34(-1.04%) |
Aug 18, 2015 | 33.31 | 33.45 | 32.89 | 32.94 | 119,952 | -0.53(-1.59%) |
Aug 17, 2015 | 32.00 | 33.47 | 31.93 | 33.47 | 147,430 | +1.06(+3.26%) |
Aug 14, 2015 | 32.78 | 32.93 | 31.79 | 32.41 | 217,931 | -0.40(-1.22%) |
Aug 13, 2015 | 33.54 | 33.54 | 32.75 | 32.81 | 260,607 | -0.43(-1.29%) |
Aug 12, 2015 | 32.57 | 33.36 | 32.00 | 33.24 | 217,739 | +0.07(+0.20%) |
Aug 11, 2015 | 33.08 | 33.89 | 32.72 | 33.18 | 237,811 | -0.45(-1.33%) |
Aug 10, 2015 | 33.83 | 34.22 | 33.55 | 33.63 | 238,362 | -0.04(-0.11%) |
Aug 07, 2015 | 34.13 | 34.31 | 32.80 | 33.66 | 444,992 | -0.67(-1.94%) |
Aug 06, 2015 | 35.96 | 36.12 | 33.99 | 34.33 | 313,061 | -1.53(-4.28%) |
Aug 05, 2015 | 36.31 | 36.38 | 35.69 | 35.86 | 181,858 | -0.01(-0.03%) |
Aug 04, 2015 | 35.98 | 36.21 | 35.69 | 35.87 | 161,050 | +0.03(+0.08%) |
Aug 03, 2015 | 36.13 | 36.52 | 35.43 | 35.85 | 213,089 | -0.28(-0.77%) |
Jul 31, 2015 | 35.74 | 36.47 | 35.51 | 36.12 | 111,677 | +0.47(+1.31%) |
Jul 30, 2015 | 35.66 | 35.88 | 34.93 | 35.66 | 185,527 | -0.25(-0.69%) |
Jul 29, 2015 | 37.00 | 37.00 | 35.55 | 35.90 | 225,891 | -0.79(-2.16%) |
Jul 28, 2015 | 36.43 | 36.87 | 35.67 | 36.69 | 333,437 | +0.84(+2.34%) |
Jul 27, 2015 | 36.20 | 36.33 | 35.37 | 35.86 | 281,695 | -0.56(-1.54%) |
Jul 24, 2015 | 37.17 | 37.47 | 36.36 | 36.42 | 205,917 | -0.94(-2.53%) |
Jul 23, 2015 | 37.64 | 37.96 | 37.26 | 37.36 | 302,566 | -0.23(-0.61%) |
Jul 22, 2015 | 36.73 | 37.60 | 36.64 | 37.59 | 199,319 | +0.39(+1.05%) |
Jul 21, 2015 | 37.64 | 37.64 | 36.64 | 37.20 | 256,237 | -0.30(-0.81%) |
Jul 20, 2015 | 38.44 | 38.44 | 37.36 | 37.50 | 413,670 | -0.32(-0.86%) |
Jul 17, 2015 | 37.60 | 37.85 | 37.25 | 37.83 | 310,137 | +0.50(+1.33%) |
Jul 16, 2015 | 37.23 | 37.35 | 36.75 | 37.33 | 319,429 | +0.63(+1.71%) |
Jul 15, 2015 | 37.02 | 37.39 | 36.49 | 36.70 | 433,316 | +0.31(+0.86%) |
Jul 14, 2015 | 35.89 | 36.47 | 35.68 | 36.39 | 333,391 | +0.82(+2.30%) |
Jul 13, 2015 | 35.24 | 35.74 | 35.07 | 35.57 | 319,040 | +1.17(+3.41%) |
Jul 10, 2015 | 34.17 | 34.44 | 33.77 | 34.40 | 139,455 | +0.89(+2.65%) |
Jul 09, 2015 | 33.36 | 33.78 | 33.22 | 33.51 | 129,595 | +0.64(+1.94%) |
Jul 08, 2015 | 33.63 | 33.63 | 32.79 | 32.87 | 251,087 | -1.06(-3.12%) |
Jul 07, 2015 | 34.03 | 34.26 | 33.17 | 33.93 | 144,999 | +0.09(+0.25%) |
Jul 06, 2015 | 32.94 | 34.16 | 32.88 | 33.84 | 193,943 | +0.41(+1.23%) |
Jul 02, 2015 | 33.86 | 33.43 | 33.43 | 33.43 | 92,330 | -0.19(-0.57%) |
Jul 01, 2015 | 34.54 | 36.18 | 33.37 | 33.63 | 167,167 | -0.24(-0.70%) |
Jun 30, 2015 | 33.17 | 33.90 | 32.90 | 33.86 | 283,910 | +1.20(+3.68%) |
Jun 29, 2015 | 32.88 | 33.45 | 32.56 | 32.66 | 166,474 | -0.86(-2.56%) |
Jun 26, 2015 | 33.63 | 34.02 | 33.03 | 33.52 | 148,521 | -0.32(-0.96%) |
Jun 25, 2015 | 34.30 | 34.32 | 33.45 | 33.84 | 255,447 | -0.30(-0.87%) |
Jun 24, 2015 | 34.91 | 35.00 | 33.94 | 34.14 | 166,254 | -0.66(-1.89%) |
Jun 23, 2015 | 35.26 | 35.31 | 34.55 | 34.80 | 243,938 | -0.06(-0.16%) |
Jun 22, 2015 | 34.51 | 34.88 | 34.10 | 34.85 | 247,180 | +0.76(+2.24%) |
Jun 19, 2015 | 34.37 | 34.40 | 33.79 | 34.09 | 159,781 | +0.00(+0.00%) |
Jun 18, 2015 | 33.38 | 34.23 | 33.36 | 34.09 | 203,497 | +0.86(+2.58%) |
Jun 17, 2015 | 33.20 | 33.58 | 33.12 | 33.23 | 162,790 | +0.30(+0.90%) |
Jun 16, 2015 | 32.81 | 33.14 | 32.65 | 32.94 | 51,348 | +0.11(+0.35%) |
Jun 15, 2015 | 32.62 | 32.82 | 32.28 | 32.82 | 58,119 | +0.03(+0.09%) |
Jun 12, 2015 | 33.03 | 33.05 | 32.64 | 32.80 | 85,111 | -0.32(-0.98%) |
Jun 11, 2015 | 33.02 | 33.17 | 32.70 | 33.12 | 125,316 | +0.24(+0.72%) |
Jun 10, 2015 | 32.39 | 32.91 | 32.21 | 32.88 | 58,211 | +0.36(+1.11%) |
Jun 09, 2015 | 33.01 | 33.05 | 32.08 | 32.52 | 127,847 | -0.48(-1.44%) |
Jun 08, 2015 | 33.27 | 33.38 | 32.79 | 33.00 | 115,270 | -0.06(-0.17%) |
Jun 05, 2015 | 32.51 | 33.09 | 32.12 | 33.05 | 100,982 | +0.69(+2.12%) |
Jun 04, 2015 | 32.75 | 32.80 | 32.02 | 32.37 | 84,176 | -0.30(-0.93%) |
Jun 03, 2015 | 32.50 | 32.82 | 32.21 | 32.67 | 82,722 | +0.32(+1.00%) |
Jun 02, 2015 | 32.04 | 32.65 | 31.79 | 32.35 | 95,662 | +0.10(+0.30%) |
Jun 01, 2015 | 32.76 | 32.88 | 31.77 | 32.25 | 108,631 | -0.06(-0.18%) |
May 29, 2015 | 32.26 | 32.62 | 32.01 | 32.31 | 92,971 | +0.15(+0.47%) |
May 28, 2015 | 32.17 | 32.20 | 31.50 | 32.16 | 75,432 | +0.05(+0.15%) |
May 27, 2015 | 31.72 | 32.12 | 31.55 | 32.11 | 65,494 | +0.54(+1.72%) |
May 26, 2015 | 31.41 | 31.69 | 31.19 | 31.57 | 84,582 | -0.04(-0.12%) |
May 22, 2015 | 31.55 | 31.60 | 31.60 | 31.60 | 70,297 | +0.22(+0.70%) |
May 21, 2015 | 33.06 | 33.06 | 31.17 | 31.39 | 70,767 | +0.10(+0.30%) |
May 20, 2015 | 30.92 | 31.43 | 30.68 | 31.29 | 114,351 | +0.15(+0.49%) |
May 19, 2015 | 31.17 | 31.19 | 30.76 | 31.14 | 65,216 | +0.23(+0.74%) |
May 18, 2015 | 30.38 | 30.98 | 30.31 | 30.91 | 57,393 | +0.58(+1.92%) |
May 15, 2015 | 30.46 | 30.46 | 30.02 | 30.33 | 23,610 | +0.05(+0.16%) |
May 14, 2015 | 30.03 | 30.44 | 29.49 | 30.28 | 57,840 | +0.24(+0.79%) |
May 13, 2015 | 30.27 | 30.31 | 29.75 | 30.04 | 43,371 | -0.09(-0.28%) |
May 12, 2015 | 29.64 | 30.25 | 29.31 | 30.13 | 79,787 | +0.20(+0.67%) |
May 11, 2015 | 29.82 | 30.07 | 29.71 | 29.93 | 46,903 | +0.25(+0.83%) |
May 08, 2015 | 29.16 | 29.99 | 29.16 | 29.68 | 134,721 | +0.69(+2.37%) |
May 07, 2015 | 28.99 | 29.05 | 28.34 | 28.99 | 50,859 | +0.44(+1.54%) |
May 06, 2015 | 28.50 | 28.85 | 28.17 | 28.55 | 97,934 | +1.36(+5.01%) |
May 05, 2015 | 27.71 | 27.73 | 27.06 | 27.19 | 75,613 | -0.82(-2.93%) |
May 04, 2015 | 28.24 | 28.55 | 27.86 | 28.01 | 33,510 | +0.10(+0.38%) |
May 01, 2015 | 27.22 | 27.91 | 27.22 | 27.91 | 50,016 | +0.95(+3.54%) |
Apr 30, 2015 | 28.13 | 28.21 | 26.64 | 26.95 | 138,682 | -1.37(-4.85%) |
Apr 29, 2015 | 28.65 | 28.90 | 27.99 | 28.33 | 51,135 | -0.19(-0.67%) |
Apr 28, 2015 | 28.72 | 29.30 | 27.66 | 28.52 | 98,198 | -0.29(-0.99%) |
Apr 27, 2015 | 31.17 | 31.17 | 28.73 | 28.80 | 202,077 | -2.11(-6.81%) |
Apr 24, 2015 | 31.45 | 31.45 | 30.90 | 30.91 | 74,053 | -0.35(-1.13%) |
Apr 23, 2015 | 30.58 | 31.27 | 30.58 | 31.26 | 48,135 | +0.51(+1.64%) |
Apr 22, 2015 | 30.99 | 31.11 | 30.51 | 30.76 | 48,222 | -0.10(-0.34%) |
Apr 21, 2015 | 30.83 | 31.02 | 30.59 | 30.86 | 74,211 | +0.30(+0.97%) |
Apr 20, 2015 | 30.93 | 30.93 | 30.10 | 30.57 | 47,399 | +0.05(+0.16%) |
Apr 17, 2015 | 30.96 | 30.96 | 30.16 | 30.52 | 95,574 | -0.50(-1.60%) |
Apr 16, 2015 | 30.88 | 31.07 | 30.72 | 31.01 | 89,886 | +0.16(+0.53%) |
Apr 15, 2015 | 30.80 | 30.98 | 30.45 | 30.85 | 81,295 | +0.38(+1.25%) |
Apr 14, 2015 | 30.51 | 30.66 | 30.13 | 30.47 | 72,147 | -0.03(-0.09%) |
Apr 13, 2015 | 30.00 | 30.82 | 30.00 | 30.50 | 68,314 | +0.41(+1.36%) |
Apr 10, 2015 | 29.54 | 30.14 | 29.54 | 30.09 | 48,966 | +0.57(+1.94%) |
Apr 09, 2015 | 29.63 | 29.86 | 29.05 | 29.52 | 45,980 | -0.04(-0.13%) |
Apr 08, 2015 | 28.88 | 29.67 | 28.88 | 29.56 | 64,388 | +0.83(+2.91%) |
Apr 07, 2015 | 28.54 | 29.21 | 28.54 | 28.72 | 68,645 | +0.31(+1.08%) |
Apr 06, 2015 | 28.32 | 28.70 | 28.26 | 28.41 | 49,440 | -0.09(-0.32%) |
Apr 02, 2015 | 29.01 | 28.51 | 28.51 | 28.51 | 52,145 | -0.25(-0.87%) |
Apr 01, 2015 | 28.69 | 28.78 | 27.91 | 28.76 | 48,721 | +0.29(+1.00%) |
Mar 31, 2015 | 28.70 | 28.88 | 28.38 | 28.47 | 45,415 | -0.23(-0.82%) |
Mar 30, 2015 | 28.24 | 28.77 | 28.15 | 28.71 | 68,218 | +0.87(+3.11%) |
Mar 27, 2015 | 27.12 | 27.90 | 27.12 | 27.84 | 55,388 | +0.79(+2.92%) |
Mar 26, 2015 | 26.68 | 27.51 | 26.32 | 27.05 | 150,514 | +0.06(+0.21%) |
Mar 25, 2015 | 28.72 | 28.72 | 26.94 | 26.99 | 180,742 | -1.73(-6.01%) |
Mar 24, 2015 | 29.08 | 29.39 | 28.71 | 28.72 | 90,845 | -0.22(-0.76%) |
Mar 23, 2015 | 29.78 | 29.78 | 28.74 | 28.94 | 173,030 | -0.65(-2.19%) |
Mar 20, 2015 | 31.27 | 31.27 | 29.49 | 29.58 | 213,558 | -0.85(-2.79%) |
Mar 19, 2015 | 29.85 | 30.98 | 29.67 | 30.43 | 176,328 | +0.78(+2.64%) |
Mar 18, 2015 | 29.58 | 29.90 | 29.32 | 29.65 | 127,212 | -0.01(-0.03%) |
Mar 17, 2015 | 29.50 | 29.69 | 29.17 | 29.66 | 86,182 | +0.23(+0.78%) |
Mar 16, 2015 | 29.33 | 29.46 | 29.05 | 29.43 | 107,478 | +0.45(+1.55%) |
Mar 13, 2015 | 28.83 | 29.27 | 28.70 | 28.98 | 65,645 | +0.12(+0.43%) |
Mar 12, 2015 | 29.06 | 29.06 | 28.57 | 28.86 | 64,053 | -0.11(-0.39%) |
Mar 11, 2015 | 28.77 | 29.10 | 28.44 | 28.97 | 93,180 | +0.30(+1.06%) |
Mar 10, 2015 | 28.50 | 28.91 | 27.65 | 28.67 | 91,973 | +0.22(+0.77%) |
Mar 09, 2015 | 28.45 | 29.16 | 28.02 | 28.45 | 70,619 | -0.01(-0.03%) |
Mar 06, 2015 | 28.88 | 28.88 | 28.16 | 28.46 | 127,114 | -0.21(-0.73%) |
Mar 05, 2015 | 28.50 | 28.88 | 28.21 | 28.67 | 113,157 | +0.47(+1.66%) |
Mar 04, 2015 | 27.53 | 28.34 | 27.77 | 28.20 | 84,787 | +0.43(+1.54%) |
Mar 03, 2015 | 28.23 | 28.23 | 27.26 | 27.77 | 81,059 | -0.20(-0.72%) |
Mar 02, 2015 | 27.69 | 28.01 | 27.64 | 27.97 | 80,590 | +0.13(+0.48%) |
Feb 27, 2015 | 28.57 | 28.58 | 27.69 | 27.84 | 179,245 | -0.28(-0.98%) |
Feb 26, 2015 | 28.30 | 28.30 | 27.40 | 28.12 | 192,559 | +0.28(+1.00%) |
Feb 25, 2015 | 27.88 | 27.94 | 27.24 | 27.84 | 47,740 | +0.48(+1.74%) |
Feb 24, 2015 | 27.83 | 27.94 | 27.05 | 27.36 | 75,306 | -0.36(-1.31%) |
Feb 23, 2015 | 27.93 | 28.15 | 27.50 | 27.73 | 114,565 | +0.39(+1.43%) |
Feb 20, 2015 | 27.35 | 27.41 | 27.09 | 27.33 | 27,361 | +0.23(+0.84%) |
Feb 19, 2015 | 27.35 | 27.35 | 26.69 | 27.11 | 36,269 | +0.27(+1.00%) |
Feb 18, 2015 | 26.69 | 26.85 | 26.37 | 26.84 | 34,610 | +0.24(+0.89%) |
Feb 17, 2015 | 26.02 | 26.62 | 26.02 | 26.60 | 36,445 | +0.60(+2.31%) |
Feb 13, 2015 | 25.92 | 26.00 | 26.00 | 26.00 | 9,967 | +0.13(+0.50%) |
Feb 12, 2015 | 26.12 | 26.12 | 24.98 | 25.87 | 11,485 | +0.34(+1.35%) |
Feb 11, 2015 | 25.73 | 26.00 | 25.41 | 25.53 | 18,393 | -0.12(-0.47%) |
Feb 10, 2015 | 24.81 | 25.65 | 24.81 | 25.65 | 5,279 | +0.45(+1.78%) |
Feb 09, 2015 | 25.66 | 25.66 | 25.04 | 25.20 | 11,739 | -0.03(-0.11%) |
Feb 06, 2015 | 25.73 | 25.73 | 25.15 | 25.23 | 14,549 | -0.22(-0.86%) |
Feb 05, 2015 | 24.86 | 25.45 | 24.86 | 25.45 | 14,846 | +0.80(+3.25%) |
Feb 04, 2015 | 25.08 | 25.08 | 24.16 | 24.65 | 20,728 | -0.43(-1.71%) |
Feb 03, 2015 | 25.35 | 25.35 | 24.38 | 25.08 | 23,729 | -0.05(-0.19%) |
Feb 02, 2015 | 25.26 | 25.56 | 24.91 | 25.12 | 34,999 | -0.42(-1.64%) |
Jan 30, 2015 | 26.12 | 25.99 | 25.50 | 25.54 | 17,555 | -0.45(-1.72%) |
Jan 29, 2015 | 26.21 | 26.21 | 25.34 | 25.99 | 14,407 | +0.35(+1.38%) |
Jan 28, 2015 | 26.73 | 26.73 | 25.62 | 25.64 | 29,114 | -0.67(-2.53%) |
Jan 27, 2015 | 26.07 | 26.52 | 25.91 | 26.30 | 26,455 | +0.10(+0.40%) |
Jan 26, 2015 | 26.07 | 26.20 | 25.59 | 26.20 | 36,122 | +0.57(+2.23%) |
Jan 23, 2015 | 25.06 | 25.69 | 25.06 | 25.63 | 21,122 | +0.30(+1.17%) |
Jan 22, 2015 | 25.60 | 25.60 | 24.37 | 25.33 | 48,959 | +0.17(+0.68%) |
Jan 21, 2015 | 26.07 | 26.07 | 25.02 | 25.16 | 36,846 | -0.47(-1.82%) |
Jan 20, 2015 | 26.11 | 26.11 | 24.85 | 25.63 | 51,568 | +0.21(+0.82%) |
Jan 16, 2015 | 24.46 | 25.44 | 24.46 | 25.42 | 43,292 | +0.88(+3.57%) |
Jan 15, 2015 | 25.78 | 25.78 | 24.54 | 24.54 | 44,913 | -0.97(-3.81%) |
Jan 14, 2015 | 25.30 | 25.55 | 24.95 | 25.51 | 22,775 | +0.22(+0.87%) |
Jan 13, 2015 | 25.70 | 25.86 | 24.93 | 25.30 | 74,727 | -0.07(-0.29%) |
Jan 12, 2015 | 25.97 | 25.97 | 25.21 | 25.37 | 69,152 | +0.04(+0.18%) |
Jan 09, 2015 | 25.30 | 25.51 | 24.97 | 25.32 | 51,252 | +0.11(+0.45%) |
Jan 08, 2015 | 25.35 | 25.35 | 24.83 | 25.21 | 52,670 | +0.68(+2.76%) |
Jan 07, 2015 | 24.51 | 24.54 | 23.94 | 24.53 | 61,909 | +0.96(+4.08%) |
Jan 06, 2015 | 23.97 | 24.26 | 23.17 | 23.57 | 36,660 | -0.41(-1.71%) |
Jan 05, 2015 | 23.97 | 24.34 | 23.79 | 23.98 | 58,130 | +0.04(+0.15%) |