Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.19 | 12.50 | 12.15 | 12.44 | 3,150,307 | +0.37(+3.04%) |
Jan 28, 2016 | 12.01 | 12.38 | 11.85 | 12.07 | 6,054,670 | +0.24(+2.00%) |
Jan 27, 2016 | 11.28 | 12.11 | 11.21 | 11.84 | 5,150,498 | +0.68(+6.07%) |
Jan 26, 2016 | 10.85 | 11.23 | 10.72 | 11.16 | 4,069,240 | +0.22(+2.02%) |
Jan 25, 2016 | 11.39 | 11.46 | 10.92 | 10.94 | 3,332,640 | -0.42(-3.74%) |
Jan 22, 2016 | 11.59 | 11.65 | 11.18 | 11.36 | 2,550,556 | +0.37(+3.34%) |
Jan 21, 2016 | 10.90 | 11.17 | 10.72 | 10.99 | 5,263,524 | +0.01(+0.07%) |
Jan 20, 2016 | 11.21 | 11.32 | 10.52 | 10.99 | 5,437,231 | -0.69(-5.94%) |
Jan 19, 2016 | 11.84 | 12.04 | 11.39 | 11.68 | 3,085,177 | +0.07(+0.56%) |
Jan 15, 2016 | 11.39 | 11.62 | 11.62 | 11.62 | 4,144,135 | -0.01(-0.07%) |
Jan 14, 2016 | 11.43 | 11.68 | 11.08 | 11.62 | 3,351,085 | +0.17(+1.50%) |
Jan 13, 2016 | 12.08 | 12.21 | 11.37 | 11.45 | 3,027,495 | -0.51(-4.23%) |
Jan 12, 2016 | 11.93 | 12.05 | 11.68 | 11.96 | 3,074,439 | +0.13(+1.10%) |
Jan 11, 2016 | 11.89 | 12.26 | 11.66 | 11.83 | 3,829,246 | +0.28(+2.40%) |
Jan 08, 2016 | 12.21 | 12.41 | 11.42 | 11.55 | 4,442,227 | -0.18(-1.53%) |
Jan 07, 2016 | 12.18 | 12.28 | 11.71 | 11.73 | 6,204,001 | -1.30(-9.96%) |
Jan 06, 2016 | 13.53 | 13.65 | 12.98 | 13.03 | 3,625,348 | -0.79(-5.73%) |
Jan 05, 2016 | 13.53 | 13.97 | 13.17 | 13.82 | 4,622,031 | +0.21(+1.56%) |
Jan 04, 2016 | 13.32 | 13.62 | 12.98 | 13.61 | 2,754,194 | -0.11(-0.77%) |
Dec 31, 2015 | 13.78 | 13.71 | 13.71 | 13.71 | 1,448,842 | -0.04(-0.27%) |
Dec 30, 2015 | 13.86 | 13.93 | 13.62 | 13.75 | 1,200,559 | -0.21(-1.49%) |
Dec 29, 2015 | 13.95 | 14.19 | 13.66 | 13.96 | 2,021,329 | +0.19(+1.36%) |
Dec 28, 2015 | 14.08 | 14.12 | 13.42 | 13.77 | 1,774,360 | -0.47(-3.32%) |
Dec 24, 2015 | 14.27 | 14.24 | 14.24 | 14.24 | 1,258,946 | -0.01(-0.06%) |
Dec 23, 2015 | 13.57 | 14.28 | 13.57 | 14.25 | 3,155,481 | +0.73(+5.43%) |
Dec 22, 2015 | 13.74 | 13.93 | 13.19 | 13.52 | 2,212,487 | +0.05(+0.36%) |
Dec 21, 2015 | 13.30 | 13.48 | 13.18 | 13.47 | 2,151,561 | +0.15(+1.10%) |
Dec 18, 2015 | 13.02 | 13.35 | 12.86 | 13.32 | 3,629,282 | +0.40(+3.10%) |
Dec 17, 2015 | 13.44 | 13.45 | 12.63 | 12.92 | 3,019,856 | -0.53(-3.94%) |
Dec 16, 2015 | 12.96 | 13.49 | 12.96 | 13.45 | 5,502,959 | +0.74(+5.84%) |
Dec 15, 2015 | 12.64 | 13.18 | 12.51 | 12.71 | 3,084,392 | +0.30(+2.43%) |
Dec 14, 2015 | 12.30 | 12.68 | 12.01 | 12.41 | 4,767,361 | +0.05(+0.40%) |
Dec 11, 2015 | 12.64 | 12.80 | 12.15 | 12.36 | 5,177,671 | -0.41(-3.20%) |
Dec 10, 2015 | 13.13 | 13.38 | 12.67 | 12.77 | 5,287,815 | -0.33(-2.55%) |
Dec 09, 2015 | 13.18 | 13.67 | 12.95 | 13.10 | 4,352,063 | +0.33(+2.56%) |
Dec 08, 2015 | 12.50 | 12.86 | 12.37 | 12.77 | 3,246,476 | -0.03(-0.26%) |
Dec 07, 2015 | 12.82 | 12.95 | 12.63 | 12.81 | 1,931,353 | -0.02(-0.19%) |
Dec 04, 2015 | 13.04 | 13.09 | 12.59 | 12.83 | 2,651,986 | -0.22(-1.69%) |
Dec 03, 2015 | 13.70 | 13.71 | 12.86 | 13.05 | 3,735,383 | -0.47(-3.50%) |
Dec 02, 2015 | 13.26 | 14.03 | 13.26 | 13.53 | 4,425,666 | +0.19(+1.41%) |
Dec 01, 2015 | 13.48 | 13.67 | 12.89 | 13.34 | 5,087,236 | +0.07(+0.55%) |
Nov 30, 2015 | 12.80 | 13.61 | 12.78 | 13.26 | 17,753,308 | +0.41(+3.18%) |
Nov 27, 2015 | 13.22 | 13.30 | 12.66 | 12.86 | 2,744,036 | -0.44(-3.32%) |
Nov 25, 2015 | 13.27 | 13.30 | 13.30 | 13.30 | 3,448,994 | +0.08(+0.62%) |
Nov 24, 2015 | 13.29 | 13.37 | 13.06 | 13.21 | 5,309,088 | -0.16(-1.22%) |
Nov 23, 2015 | 13.02 | 13.56 | 12.95 | 13.38 | 5,546,580 | +0.24(+1.80%) |
Nov 20, 2015 | 13.39 | 13.61 | 12.78 | 13.14 | 4,267,448 | -0.23(-1.71%) |
Nov 19, 2015 | 13.59 | 13.72 | 13.33 | 13.37 | 3,513,611 | -0.22(-1.62%) |
Nov 18, 2015 | 13.48 | 13.70 | 13.16 | 13.59 | 4,576,044 | +0.16(+1.19%) |
Nov 17, 2015 | 13.76 | 13.99 | 13.26 | 13.43 | 4,540,361 | -0.64(-4.55%) |
Nov 16, 2015 | 13.98 | 14.15 | 13.41 | 14.07 | 3,679,724 | +0.07(+0.52%) |
Nov 13, 2015 | 14.01 | 14.53 | 13.88 | 14.00 | 3,977,378 | -0.18(-1.28%) |
Nov 12, 2015 | 14.46 | 14.73 | 14.17 | 14.18 | 3,602,958 | -0.29(-1.97%) |
Nov 11, 2015 | 14.80 | 14.86 | 14.15 | 14.46 | 3,032,241 | -0.27(-1.85%) |
Nov 10, 2015 | 14.23 | 14.78 | 14.16 | 14.74 | 3,849,438 | +0.34(+2.35%) |
Nov 09, 2015 | 15.07 | 15.11 | 13.89 | 14.40 | 7,997,096 | -1.05(-6.81%) |
Nov 06, 2015 | 15.30 | 15.49 | 15.13 | 15.45 | 4,013,494 | -0.05(-0.32%) |
Nov 05, 2015 | 15.59 | 15.84 | 15.17 | 15.50 | 3,122,205 | -0.29(-1.86%) |
Nov 04, 2015 | 16.31 | 16.50 | 15.66 | 15.79 | 5,919,196 | -0.51(-3.10%) |
Nov 03, 2015 | 15.70 | 16.41 | 15.33 | 16.30 | 5,254,557 | +0.56(+3.58%) |
Nov 02, 2015 | 15.47 | 15.94 | 15.29 | 15.74 | 4,845,759 | +0.46(+3.04%) |
Oct 30, 2015 | 14.73 | 15.40 | 14.73 | 15.27 | 2,961,530 | +0.27(+1.79%) |
Oct 29, 2015 | 14.99 | 15.39 | 14.74 | 15.00 | 3,758,946 | +0.36(+2.45%) |
Oct 28, 2015 | 14.36 | 14.68 | 14.29 | 14.64 | 2,941,671 | +0.37(+2.57%) |
Oct 27, 2015 | 14.40 | 14.83 | 14.15 | 14.28 | 3,748,724 | -0.26(-1.79%) |
Oct 26, 2015 | 14.90 | 14.99 | 14.36 | 14.54 | 3,265,169 | -0.46(-3.05%) |
Oct 23, 2015 | 14.27 | 15.19 | 14.19 | 14.99 | 5,544,490 | +1.04(+7.48%) |
Oct 22, 2015 | 14.19 | 14.32 | 13.80 | 13.95 | 3,644,658 | -0.02(-0.18%) |
Oct 21, 2015 | 14.08 | 14.22 | 13.84 | 13.98 | 3,265,907 | -0.13(-0.93%) |
Oct 20, 2015 | 14.40 | 14.68 | 13.96 | 14.11 | 3,304,118 | -0.11(-0.80%) |
Oct 19, 2015 | 14.65 | 14.68 | 13.95 | 14.22 | 4,399,791 | -0.78(-5.22%) |
Oct 16, 2015 | 14.15 | 15.20 | 14.14 | 15.00 | 4,404,293 | +0.20(+1.38%) |
Oct 15, 2015 | 15.61 | 15.81 | 14.53 | 14.80 | 7,113,434 | +0.16(+1.11%) |
Oct 14, 2015 | 14.55 | 14.84 | 14.46 | 14.64 | 4,254,425 | -0.10(-0.66%) |
Oct 13, 2015 | 14.39 | 15.18 | 14.30 | 14.73 | 5,325,952 | +0.49(+3.43%) |
Oct 12, 2015 | 14.38 | 14.60 | 14.13 | 14.24 | 4,643,058 | +0.01(+0.06%) |
Oct 09, 2015 | 14.73 | 14.96 | 14.07 | 14.24 | 4,719,724 | -0.46(-3.11%) |
Oct 08, 2015 | 14.90 | 14.94 | 14.35 | 14.69 | 6,414,652 | -0.38(-2.54%) |
Oct 07, 2015 | 14.44 | 15.18 | 14.29 | 15.08 | 9,388,866 | +1.02(+7.25%) |
Oct 06, 2015 | 13.83 | 14.19 | 13.67 | 14.06 | 3,529,069 | +0.26(+1.89%) |
Oct 05, 2015 | 12.84 | 14.08 | 12.79 | 13.80 | 9,616,242 | +1.15(+9.09%) |
Oct 02, 2015 | 11.59 | 12.88 | 11.54 | 12.65 | 8,796,180 | +1.54(+13.88%) |
Oct 01, 2015 | 11.21 | 11.33 | 10.90 | 11.11 | 3,712,057 | -0.11(-1.02%) |
Sep 30, 2015 | 11.09 | 11.34 | 10.96 | 11.22 | 4,504,538 | +0.15(+1.33%) |
Sep 29, 2015 | 11.42 | 11.42 | 10.44 | 11.07 | 7,544,260 | -0.59(-5.04%) |
Sep 28, 2015 | 12.17 | 12.42 | 11.46 | 11.66 | 6,002,910 | -0.67(-5.42%) |
Sep 25, 2015 | 12.79 | 12.95 | 12.29 | 12.33 | 5,530,622 | -0.38(-2.95%) |
Sep 24, 2015 | 12.88 | 12.97 | 12.45 | 12.70 | 5,521,813 | -0.29(-2.26%) |
Sep 23, 2015 | 13.46 | 13.48 | 12.88 | 13.00 | 4,428,029 | -0.60(-4.44%) |
Sep 22, 2015 | 13.86 | 13.86 | 13.44 | 13.60 | 3,872,189 | -0.59(-4.14%) |
Sep 21, 2015 | 14.22 | 14.53 | 14.07 | 14.19 | 3,040,479 | -0.29(-1.97%) |
Sep 18, 2015 | 14.68 | 15.05 | 14.43 | 14.47 | 4,042,503 | -0.53(-3.53%) |
Sep 17, 2015 | 14.78 | 15.24 | 14.71 | 15.00 | 4,192,088 | +0.14(+0.93%) |
Sep 16, 2015 | 14.19 | 15.17 | 14.18 | 14.86 | 5,305,960 | +0.73(+5.19%) |
Sep 15, 2015 | 13.85 | 14.20 | 13.78 | 14.13 | 2,542,925 | +0.29(+2.12%) |
Sep 14, 2015 | 13.76 | 13.96 | 13.48 | 13.84 | 2,377,042 | +0.07(+0.53%) |
Sep 11, 2015 | 13.32 | 13.78 | 13.32 | 13.76 | 3,254,450 | +0.34(+2.55%) |
Sep 10, 2015 | 13.87 | 13.93 | 13.33 | 13.42 | 5,221,290 | -0.67(-4.75%) |
Sep 09, 2015 | 14.27 | 14.55 | 14.05 | 14.09 | 3,619,955 | +0.02(+0.12%) |
Sep 08, 2015 | 14.16 | 14.43 | 13.83 | 14.07 | 3,511,877 | +0.29(+2.07%) |
Sep 04, 2015 | 13.80 | 13.79 | 13.79 | 13.79 | 2,047,637 | -0.20(-1.46%) |
Sep 03, 2015 | 13.91 | 14.06 | 13.73 | 13.99 | 3,831,160 | +0.18(+1.30%) |
Sep 02, 2015 | 13.80 | 14.11 | 13.72 | 13.81 | 5,303,361 | +0.02(+0.12%) |
Sep 01, 2015 | 14.20 | 14.27 | 13.66 | 13.80 | 4,585,311 | -0.57(-3.97%) |
Aug 31, 2015 | 14.68 | 14.69 | 14.14 | 14.37 | 5,939,382 | -0.49(-3.29%) |
Aug 28, 2015 | 14.72 | 15.11 | 14.67 | 14.86 | 2,788,043 | -0.17(-1.14%) |
Aug 27, 2015 | 14.68 | 15.22 | 14.60 | 15.03 | 6,728,033 | +0.84(+5.92%) |
Aug 26, 2015 | 14.82 | 14.87 | 13.80 | 14.19 | 5,522,105 | -0.47(-3.23%) |
Aug 25, 2015 | 14.96 | 15.40 | 14.66 | 14.66 | 7,627,541 | +0.14(+0.95%) |
Aug 24, 2015 | 13.50 | 15.12 | 13.45 | 14.52 | 8,858,193 | -0.95(-6.11%) |
Aug 21, 2015 | 15.62 | 15.88 | 15.29 | 15.47 | 5,126,838 | -0.45(-2.82%) |
Aug 20, 2015 | 16.61 | 16.66 | 15.81 | 15.92 | 4,809,281 | -0.90(-5.33%) |
Aug 19, 2015 | 16.98 | 17.19 | 16.69 | 16.81 | 3,500,935 | -0.39(-2.27%) |
Aug 18, 2015 | 17.57 | 17.59 | 17.20 | 17.20 | 2,508,850 | -0.53(-2.99%) |
Aug 17, 2015 | 17.69 | 17.76 | 17.38 | 17.73 | 2,391,427 | -0.15(-0.87%) |
Aug 14, 2015 | 17.77 | 18.38 | 17.67 | 17.89 | 2,973,938 | +0.23(+1.29%) |
Aug 13, 2015 | 17.60 | 18.12 | 17.47 | 17.66 | 3,157,108 | -0.11(-0.63%) |
Aug 12, 2015 | 18.20 | 18.23 | 17.26 | 17.77 | 6,401,899 | -0.95(-5.09%) |
Aug 11, 2015 | 18.91 | 18.98 | 18.56 | 18.73 | 4,827,880 | -0.54(-2.79%) |
Aug 10, 2015 | 19.55 | 19.56 | 18.81 | 19.26 | 3,976,576 | +0.24(+1.24%) |
Aug 07, 2015 | 18.05 | 19.15 | 17.71 | 19.03 | 5,849,197 | +0.85(+4.66%) |
Aug 06, 2015 | 17.16 | 18.50 | 16.88 | 18.18 | 6,415,262 | +0.67(+3.82%) |
Aug 05, 2015 | 17.11 | 17.66 | 16.97 | 17.51 | 4,251,668 | +0.66(+3.92%) |
Aug 04, 2015 | 16.55 | 17.17 | 16.53 | 16.85 | 3,737,798 | +0.42(+2.53%) |
Aug 03, 2015 | 16.74 | 16.83 | 16.15 | 16.44 | 2,788,589 | -0.37(-2.23%) |
Jul 31, 2015 | 17.11 | 17.11 | 16.72 | 16.81 | 2,303,148 | -0.24(-1.43%) |
Jul 30, 2015 | 16.25 | 17.07 | 16.25 | 17.06 | 3,702,720 | +0.80(+4.91%) |
Jul 29, 2015 | 16.44 | 16.77 | 16.22 | 16.26 | 2,043,365 | +0.12(+0.76%) |
Jul 28, 2015 | 16.20 | 16.30 | 15.86 | 16.13 | 3,104,008 | -0.07(-0.45%) |
Jul 27, 2015 | 16.40 | 16.49 | 16.01 | 16.21 | 3,357,353 | -0.47(-2.83%) |
Jul 24, 2015 | 17.14 | 17.29 | 16.59 | 16.68 | 3,317,264 | -0.59(-3.40%) |
Jul 23, 2015 | 17.54 | 17.67 | 17.11 | 17.27 | 5,535,120 | +0.38(+2.27%) |
Jul 22, 2015 | 16.53 | 17.09 | 16.42 | 16.88 | 3,099,768 | +0.19(+1.12%) |
Jul 21, 2015 | 16.75 | 17.23 | 16.68 | 16.70 | 2,952,610 | +0.09(+0.54%) |
Jul 20, 2015 | 16.93 | 17.03 | 16.61 | 16.61 | 2,333,341 | -0.32(-1.88%) |
Jul 17, 2015 | 17.30 | 17.30 | 16.89 | 16.93 | 3,411,489 | -0.43(-2.49%) |
Jul 16, 2015 | 17.44 | 17.59 | 17.24 | 17.36 | 1,722,691 | +0.04(+0.24%) |
Jul 15, 2015 | 17.83 | 17.97 | 17.28 | 17.32 | 4,366,933 | -0.61(-3.41%) |
Jul 14, 2015 | 17.85 | 18.13 | 17.73 | 17.93 | 3,874,094 | +0.07(+0.41%) |
Jul 13, 2015 | 17.81 | 18.22 | 17.76 | 17.85 | 5,494,450 | +0.77(+4.48%) |
Jul 10, 2015 | 17.38 | 17.52 | 16.89 | 17.09 | 3,841,774 | +0.05(+0.29%) |
Jul 09, 2015 | 16.99 | 17.60 | 16.95 | 17.04 | 5,294,212 | +0.62(+3.77%) |
Jul 08, 2015 | 16.90 | 17.10 | 16.39 | 16.42 | 5,471,045 | -1.07(-6.10%) |
Jul 07, 2015 | 16.33 | 17.51 | 15.99 | 17.49 | 6,387,310 | +1.21(+7.46%) |
Jul 06, 2015 | 16.54 | 17.05 | 16.22 | 16.27 | 6,139,014 | -0.54(-3.20%) |
Jul 02, 2015 | 17.04 | 16.81 | 16.81 | 16.81 | 6,274,192 | +0.15(+0.88%) |
Jul 01, 2015 | 16.26 | 17.51 | 16.18 | 16.66 | 11,325,210 | +0.67(+4.18%) |
Jun 30, 2015 | 15.06 | 16.21 | 14.99 | 16.00 | 16,795,250 | +1.41(+9.67%) |
Jun 29, 2015 | 14.65 | 14.81 | 14.53 | 14.59 | 8,051,058 | -0.57(-3.76%) |
Jun 26, 2015 | 15.54 | 15.59 | 15.11 | 15.16 | 6,564,493 | -0.46(-2.95%) |
Jun 25, 2015 | 15.55 | 15.65 | 15.47 | 15.62 | 2,954,781 | -0.04(-0.23%) |
Jun 24, 2015 | 15.98 | 16.02 | 15.58 | 15.65 | 3,495,657 | -0.28(-1.74%) |
Jun 23, 2015 | 15.73 | 15.90 | 15.62 | 15.93 | 3,543,178 | +0.15(+0.98%) |
Jun 22, 2015 | 15.96 | 16.02 | 15.63 | 15.78 | 4,302,744 | -0.09(-0.59%) |
Jun 19, 2015 | 16.18 | 16.26 | 15.84 | 15.87 | 3,713,484 | -0.39(-2.38%) |
Jun 18, 2015 | 16.18 | 16.42 | 16.07 | 16.26 | 2,438,205 | +0.12(+0.76%) |
Jun 17, 2015 | 16.18 | 16.24 | 15.90 | 16.13 | 3,464,624 | +0.04(+0.25%) |
Jun 16, 2015 | 15.96 | 16.34 | 15.90 | 16.09 | 2,782,385 | -0.10(-0.60%) |
Jun 15, 2015 | 15.99 | 16.40 | 15.87 | 16.19 | 5,128,632 | +0.15(+0.91%) |
Jun 12, 2015 | 16.25 | 16.25 | 15.74 | 16.04 | 5,413,016 | -0.23(-1.40%) |
Jun 11, 2015 | 16.14 | 16.35 | 15.88 | 16.27 | 3,807,178 | +0.04(+0.25%) |
Jun 10, 2015 | 16.11 | 16.32 | 15.92 | 16.23 | 2,773,297 | +0.19(+1.17%) |
Jun 09, 2015 | 15.95 | 16.51 | 15.93 | 16.04 | 3,934,340 | -0.24(-1.50%) |
Jun 08, 2015 | 16.46 | 16.52 | 16.13 | 16.29 | 6,083,057 | -0.78(-4.56%) |
Jun 05, 2015 | 17.32 | 17.32 | 16.79 | 17.07 | 3,780,115 | -0.01(-0.07%) |
Jun 04, 2015 | 16.47 | 17.41 | 16.39 | 17.08 | 12,081,237 | +1.02(+6.37%) |
Jun 03, 2015 | 15.96 | 16.34 | 15.82 | 16.06 | 5,940,373 | +0.24(+1.52%) |
Jun 02, 2015 | 15.69 | 16.03 | 15.65 | 15.82 | 2,993,094 | +0.11(+0.67%) |
Jun 01, 2015 | 15.59 | 15.81 | 15.49 | 15.71 | 4,312,046 | -0.05(-0.31%) |
May 29, 2015 | 15.60 | 15.93 | 15.56 | 15.76 | 3,859,369 | -0.08(-0.51%) |
May 28, 2015 | 15.68 | 15.93 | 15.56 | 15.84 | 3,674,421 | +0.11(+0.73%) |
May 27, 2015 | 15.30 | 15.78 | 15.29 | 15.73 | 3,128,156 | +0.30(+1.93%) |
May 26, 2015 | 15.45 | 15.53 | 15.33 | 15.43 | 3,609,295 | -0.22(-1.43%) |
May 22, 2015 | 15.73 | 15.65 | 15.65 | 15.65 | 2,404,900 | -0.09(-0.57%) |
May 21, 2015 | 15.61 | 15.82 | 15.45 | 15.74 | 3,453,819 | +0.27(+1.76%) |
May 20, 2015 | 15.33 | 15.79 | 15.33 | 15.47 | 4,041,887 | +0.26(+1.71%) |
May 19, 2015 | 15.41 | 15.43 | 15.13 | 15.21 | 2,660,661 | -0.06(-0.37%) |
May 18, 2015 | 15.32 | 15.46 | 15.11 | 15.27 | 3,931,564 | -0.22(-1.42%) |
May 15, 2015 | 15.47 | 15.68 | 15.42 | 15.49 | 2,851,500 | +0.02(+0.16%) |
May 14, 2015 | 15.53 | 15.62 | 15.22 | 15.46 | 5,090,983 | +0.00(+0.00%) |
May 13, 2015 | 16.04 | 16.24 | 15.37 | 15.46 | 6,288,809 | -0.63(-3.89%) |
May 12, 2015 | 16.11 | 16.28 | 16.02 | 16.09 | 4,119,921 | +0.02(+0.13%) |
May 11, 2015 | 16.60 | 16.84 | 16.02 | 16.07 | 6,434,587 | -0.66(-3.96%) |
May 08, 2015 | 16.47 | 17.02 | 16.47 | 16.73 | 4,150,697 | +0.44(+2.72%) |
May 07, 2015 | 16.00 | 16.65 | 15.98 | 16.29 | 6,041,754 | +0.22(+1.39%) |
May 06, 2015 | 16.50 | 16.58 | 15.77 | 16.07 | 5,809,689 | -0.50(-3.00%) |
May 05, 2015 | 16.90 | 17.10 | 16.49 | 16.56 | 3,304,776 | -0.35(-2.07%) |
May 04, 2015 | 17.07 | 17.45 | 16.87 | 16.91 | 4,227,521 | +0.03(+0.17%) |
May 01, 2015 | 16.98 | 16.99 | 16.75 | 16.88 | 2,667,100 | +0.27(+1.64%) |
Apr 30, 2015 | 16.70 | 16.93 | 16.55 | 16.61 | 4,812,078 | -0.27(-1.59%) |
Apr 29, 2015 | 17.20 | 17.23 | 16.69 | 16.88 | 7,628,658 | -0.98(-5.51%) |
Apr 28, 2015 | 17.50 | 17.98 | 17.48 | 17.86 | 5,056,452 | +0.17(+0.94%) |
Apr 27, 2015 | 18.23 | 18.29 | 17.64 | 17.70 | 3,111,493 | -0.19(-1.07%) |
Apr 24, 2015 | 17.77 | 18.08 | 17.77 | 17.89 | 3,647,591 | +0.06(+0.32%) |
Apr 23, 2015 | 17.66 | 18.06 | 17.38 | 17.83 | 3,583,699 | -0.18(-0.99%) |
Apr 22, 2015 | 17.72 | 18.18 | 17.72 | 18.01 | 2,959,377 | +0.10(+0.54%) |
Apr 21, 2015 | 18.22 | 18.34 | 17.86 | 17.91 | 3,907,202 | -0.19(-1.03%) |
Apr 20, 2015 | 18.44 | 18.44 | 18.03 | 18.10 | 2,485,062 | +0.18(+1.00%) |
Apr 17, 2015 | 18.09 | 18.39 | 17.72 | 17.92 | 4,359,022 | -0.41(-2.22%) |
Apr 16, 2015 | 18.70 | 18.82 | 18.31 | 18.33 | 3,121,326 | -0.28(-1.53%) |
Apr 15, 2015 | 18.11 | 18.80 | 17.99 | 18.61 | 4,890,203 | +0.16(+0.88%) |
Apr 14, 2015 | 18.75 | 18.80 | 18.37 | 18.45 | 6,950,510 | -0.93(-4.79%) |
Apr 13, 2015 | 19.73 | 19.80 | 19.11 | 19.38 | 3,471,803 | -0.68(-3.37%) |
Apr 10, 2015 | 20.00 | 20.34 | 19.81 | 20.05 | 5,841,385 | -0.35(-1.71%) |
Apr 09, 2015 | 19.60 | 20.43 | 19.54 | 20.40 | 8,365,272 | +1.22(+6.36%) |
Apr 08, 2015 | 18.83 | 19.38 | 18.63 | 19.18 | 4,987,022 | +0.46(+2.45%) |
Apr 07, 2015 | 19.22 | 19.47 | 18.68 | 18.72 | 3,144,774 | -0.43(-2.23%) |
Apr 06, 2015 | 18.73 | 19.32 | 18.60 | 19.15 | 3,887,551 | +0.36(+1.91%) |
Apr 02, 2015 | 17.99 | 18.79 | 18.79 | 18.79 | 7,218,117 | +0.93(+5.21%) |
Apr 01, 2015 | 17.66 | 17.95 | 17.25 | 17.86 | 4,799,242 | +0.40(+2.31%) |
Mar 31, 2015 | 17.64 | 18.08 | 17.35 | 17.46 | 2,885,198 | -0.22(-1.24%) |
Mar 30, 2015 | 17.47 | 17.73 | 17.04 | 17.68 | 4,658,801 | +0.02(+0.14%) |
Mar 27, 2015 | 18.01 | 18.09 | 17.61 | 17.65 | 3,723,105 | -0.40(-2.21%) |
Mar 26, 2015 | 18.28 | 18.29 | 17.84 | 18.05 | 3,204,520 | -0.39(-2.12%) |
Mar 25, 2015 | 18.63 | 18.63 | 18.38 | 18.44 | 2,936,203 | -0.22(-1.16%) |
Mar 24, 2015 | 18.50 | 18.91 | 18.35 | 18.66 | 2,562,930 | +0.16(+0.86%) |
Mar 23, 2015 | 18.77 | 18.97 | 18.16 | 18.50 | 4,116,785 | -0.21(-1.13%) |
Mar 20, 2015 | 18.77 | 18.86 | 18.50 | 18.71 | 5,315,460 | +0.10(+0.52%) |
Mar 19, 2015 | 18.09 | 18.81 | 18.02 | 18.61 | 7,062,026 | +0.82(+4.59%) |
Mar 18, 2015 | 17.15 | 17.86 | 17.04 | 17.79 | 4,018,972 | +0.44(+2.55%) |
Mar 17, 2015 | 17.20 | 17.48 | 17.02 | 17.35 | 5,758,936 | +0.24(+1.43%) |
Mar 16, 2015 | 16.90 | 17.16 | 16.59 | 17.11 | 5,762,376 | -0.30(-1.71%) |
Mar 13, 2015 | 17.19 | 17.50 | 17.05 | 17.40 | 3,148,835 | +0.05(+0.28%) |
Mar 12, 2015 | 17.02 | 17.45 | 17.00 | 17.35 | 4,773,009 | +0.41(+2.45%) |
Mar 11, 2015 | 17.30 | 17.42 | 16.86 | 16.94 | 3,590,001 | -0.35(-2.00%) |
Mar 10, 2015 | 17.53 | 17.68 | 17.14 | 17.29 | 7,751,563 | -0.70(-3.89%) |
Mar 09, 2015 | 18.87 | 18.93 | 17.87 | 17.99 | 6,226,767 | -0.78(-4.16%) |
Mar 06, 2015 | 19.52 | 19.60 | 18.64 | 18.77 | 5,941,041 | -0.89(-4.55%) |
Mar 05, 2015 | 20.16 | 20.47 | 19.53 | 19.66 | 4,730,847 | -0.63(-3.09%) |
Mar 04, 2015 | 19.67 | 20.33 | 20.28 | 20.29 | 3,285,825 | +0.01(+0.04%) |
Mar 03, 2015 | 19.69 | 20.43 | 19.58 | 20.28 | 5,615,952 | +0.62(+3.14%) |
Mar 02, 2015 | 19.50 | 20.06 | 19.47 | 19.66 | 3,318,638 | +0.16(+0.84%) |
Feb 27, 2015 | 19.86 | 19.86 | 19.31 | 19.50 | 3,955,549 | -0.19(-0.95%) |
Feb 26, 2015 | 19.71 | 19.98 | 19.40 | 19.68 | 6,085,767 | -0.09(-0.45%) |
Feb 25, 2015 | 19.47 | 19.84 | 19.18 | 19.77 | 8,034,359 | -0.62(-3.06%) |
Feb 24, 2015 | 21.40 | 21.41 | 20.22 | 20.40 | 7,131,221 | -1.61(-7.30%) |
Feb 23, 2015 | 21.89 | 22.23 | 21.75 | 22.01 | 5,344,832 | -0.28(-1.27%) |
Feb 20, 2015 | 22.78 | 22.85 | 21.94 | 22.29 | 3,766,561 | -0.45(-1.96%) |
Feb 19, 2015 | 22.80 | 22.87 | 22.59 | 22.74 | 2,716,431 | +0.02(+0.11%) |
Feb 18, 2015 | 22.32 | 22.76 | 22.16 | 22.71 | 2,729,764 | +0.23(+1.01%) |
Feb 17, 2015 | 22.32 | 22.72 | 22.16 | 22.48 | 3,674,093 | +0.13(+0.58%) |
Feb 13, 2015 | 21.73 | 22.35 | 22.35 | 22.35 | 4,683,969 | +0.63(+2.91%) |
Feb 12, 2015 | 20.63 | 22.20 | 20.38 | 21.72 | 5,804,669 | +0.73(+3.48%) |
Feb 11, 2015 | 21.29 | 21.29 | 20.74 | 20.99 | 3,102,670 | -0.17(-0.81%) |
Feb 10, 2015 | 20.50 | 21.29 | 20.45 | 21.16 | 4,704,736 | +0.76(+3.74%) |
Feb 09, 2015 | 20.13 | 20.48 | 19.98 | 20.40 | 1,277,511 | +0.02(+0.08%) |
Feb 06, 2015 | 20.80 | 21.06 | 20.34 | 20.38 | 2,450,110 | -0.42(-2.03%) |
Feb 05, 2015 | 20.44 | 20.82 | 20.26 | 20.80 | 2,850,343 | +0.56(+2.77%) |
Feb 04, 2015 | 20.70 | 20.77 | 20.18 | 20.24 | 3,316,138 | -0.53(-2.56%) |
Feb 03, 2015 | 20.04 | 20.85 | 20.04 | 20.78 | 3,573,428 | +0.78(+3.88%) |