Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.66 | 16.19 | 15.59 | 16.10 | 11,066,414 | +0.35(+2.20%) |
Jan 28, 2016 | 15.53 | 15.93 | 15.10 | 15.75 | 12,509,074 | +0.07(+0.46%) |
Jan 27, 2016 | 14.96 | 15.71 | 14.67 | 15.68 | 17,290,540 | +0.76(+5.08%) |
Jan 26, 2016 | 14.39 | 15.17 | 14.33 | 14.92 | 11,161,919 | +0.67(+4.70%) |
Jan 25, 2016 | 13.67 | 14.36 | 13.61 | 14.25 | 12,069,805 | +0.80(+5.94%) |
Jan 22, 2016 | 13.25 | 13.66 | 13.12 | 13.46 | 6,953,755 | -0.01(-0.06%) |
Jan 21, 2016 | 13.29 | 13.53 | 12.95 | 13.46 | 8,181,025 | +0.10(+0.79%) |
Jan 20, 2016 | 13.40 | 13.48 | 12.97 | 13.36 | 12,408,243 | +0.20(+1.53%) |
Jan 19, 2016 | 14.37 | 14.40 | 12.96 | 13.16 | 14,691,088 | -1.12(-7.85%) |
Jan 15, 2016 | 14.24 | 14.28 | 14.28 | 14.28 | 12,572,080 | +0.35(+2.49%) |
Jan 14, 2016 | 13.85 | 14.20 | 13.66 | 13.93 | 9,544,982 | -0.17(-1.20%) |
Jan 13, 2016 | 13.77 | 14.21 | 13.75 | 14.10 | 9,998,020 | +0.38(+2.76%) |
Jan 12, 2016 | 13.81 | 13.86 | 13.21 | 13.72 | 17,215,882 | +0.00(+0.00%) |
Jan 11, 2016 | 14.62 | 14.71 | 13.44 | 13.72 | 10,555,435 | -0.81(-5.55%) |
Jan 08, 2016 | 14.93 | 15.15 | 14.44 | 14.53 | 10,899,451 | -0.69(-4.51%) |
Jan 07, 2016 | 15.17 | 15.42 | 14.70 | 15.21 | 15,311,379 | +0.24(+1.62%) |
Jan 06, 2016 | 15.09 | 15.37 | 14.95 | 14.97 | 7,769,609 | +0.11(+0.76%) |
Jan 05, 2016 | 14.98 | 14.98 | 14.63 | 14.86 | 6,608,461 | -0.02(-0.11%) |
Jan 04, 2016 | 14.88 | 15.13 | 14.65 | 14.88 | 8,155,181 | +0.36(+2.50%) |
Dec 31, 2015 | 14.29 | 14.51 | 14.51 | 14.51 | 5,193,109 | +0.18(+1.24%) |
Dec 30, 2015 | 14.29 | 14.37 | 14.21 | 14.33 | 4,341,442 | -0.21(-1.44%) |
Dec 29, 2015 | 14.63 | 14.66 | 14.42 | 14.54 | 5,001,801 | +0.10(+0.67%) |
Dec 28, 2015 | 14.75 | 14.85 | 14.31 | 14.45 | 4,894,131 | -0.51(-3.40%) |
Dec 24, 2015 | 14.75 | 14.96 | 14.96 | 14.96 | 2,563,952 | +0.32(+2.20%) |
Dec 23, 2015 | 14.41 | 14.72 | 14.33 | 14.63 | 8,490,088 | +0.27(+1.91%) |
Dec 22, 2015 | 14.14 | 14.43 | 14.10 | 14.36 | 5,190,149 | +0.12(+0.85%) |
Dec 21, 2015 | 14.59 | 14.72 | 14.12 | 14.24 | 6,784,631 | -0.05(-0.34%) |
Dec 18, 2015 | 14.36 | 14.64 | 14.18 | 14.29 | 12,785,819 | +0.08(+0.57%) |
Dec 17, 2015 | 14.88 | 14.88 | 14.12 | 14.21 | 12,285,608 | -1.19(-7.70%) |
Dec 16, 2015 | 15.16 | 15.54 | 15.04 | 15.39 | 9,738,856 | +0.55(+3.70%) |
Dec 15, 2015 | 14.88 | 14.99 | 14.58 | 14.84 | 7,304,925 | +0.04(+0.27%) |
Dec 14, 2015 | 15.38 | 15.43 | 14.70 | 14.80 | 9,736,353 | -0.63(-4.08%) |
Dec 11, 2015 | 15.43 | 15.97 | 15.27 | 15.43 | 9,367,812 | -0.24(-1.54%) |
Dec 10, 2015 | 15.73 | 15.96 | 15.67 | 15.67 | 5,918,284 | -0.14(-0.87%) |
Dec 09, 2015 | 15.94 | 16.17 | 15.56 | 15.81 | 9,705,409 | +0.20(+1.27%) |
Dec 08, 2015 | 15.80 | 15.87 | 15.43 | 15.61 | 8,314,407 | -0.30(-1.87%) |
Dec 07, 2015 | 16.14 | 16.25 | 15.75 | 15.91 | 12,474,273 | -0.57(-3.47%) |
Dec 04, 2015 | 15.26 | 16.51 | 15.20 | 16.48 | 17,847,490 | +1.39(+9.24%) |
Dec 03, 2015 | 14.57 | 15.26 | 14.53 | 15.09 | 11,003,383 | +0.71(+4.93%) |
Dec 02, 2015 | 14.55 | 14.82 | 14.32 | 14.38 | 8,554,187 | -0.44(-2.94%) |
Dec 01, 2015 | 14.69 | 14.86 | 14.38 | 14.82 | 9,950,092 | -0.02(-0.11%) |
Nov 30, 2015 | 14.17 | 14.92 | 14.08 | 14.83 | 12,739,215 | +0.82(+5.87%) |
Nov 27, 2015 | 14.10 | 14.20 | 13.89 | 14.01 | 6,843,901 | -0.42(-2.90%) |
Nov 25, 2015 | 14.27 | 14.43 | 14.43 | 14.43 | 5,531,849 | -0.07(-0.50%) |
Nov 24, 2015 | 14.36 | 14.62 | 14.16 | 14.50 | 7,799,864 | +0.35(+2.51%) |
Nov 23, 2015 | 14.13 | 14.24 | 13.88 | 14.15 | 6,588,871 | -0.10(-0.68%) |
Nov 20, 2015 | 14.58 | 14.65 | 14.16 | 14.24 | 9,191,535 | -0.30(-2.05%) |
Nov 19, 2015 | 14.34 | 14.59 | 14.21 | 14.54 | 8,407,849 | +0.34(+2.38%) |
Nov 18, 2015 | 13.70 | 14.28 | 13.55 | 14.20 | 9,149,817 | +0.60(+4.44%) |
Nov 17, 2015 | 14.11 | 14.24 | 13.41 | 13.60 | 10,365,026 | -0.60(-4.25%) |
Nov 16, 2015 | 14.17 | 14.43 | 14.10 | 14.20 | 8,023,360 | +0.10(+0.74%) |
Nov 13, 2015 | 13.96 | 14.11 | 13.88 | 14.10 | 5,854,334 | +0.14(+0.98%) |
Nov 12, 2015 | 13.99 | 14.40 | 13.76 | 13.96 | 9,116,165 | -0.37(-2.59%) |
Nov 11, 2015 | 14.17 | 14.36 | 14.05 | 14.33 | 5,108,785 | +0.27(+1.89%) |
Nov 10, 2015 | 14.11 | 14.34 | 13.93 | 14.07 | 6,654,171 | -0.32(-2.24%) |
Nov 09, 2015 | 14.09 | 14.45 | 13.91 | 14.39 | 9,056,332 | +0.26(+1.82%) |
Nov 06, 2015 | 13.69 | 14.26 | 13.54 | 14.13 | 13,126,952 | +0.03(+0.23%) |
Nov 05, 2015 | 15.28 | 15.28 | 13.91 | 14.10 | 18,532,240 | -1.22(-7.94%) |
Nov 04, 2015 | 15.60 | 15.72 | 15.24 | 15.32 | 6,530,071 | -0.17(-1.09%) |
Nov 03, 2015 | 15.59 | 15.70 | 15.21 | 15.48 | 7,650,390 | -0.33(-2.09%) |
Nov 02, 2015 | 15.56 | 15.92 | 15.29 | 15.81 | 7,558,482 | +0.14(+0.87%) |
Oct 30, 2015 | 16.04 | 16.22 | 15.68 | 15.68 | 10,367,753 | -0.35(-2.16%) |
Oct 29, 2015 | 15.69 | 16.57 | 15.66 | 16.02 | 15,502,721 | +0.60(+3.86%) |
Oct 28, 2015 | 15.37 | 16.35 | 14.94 | 15.43 | 15,190,250 | +0.31(+2.02%) |
Oct 27, 2015 | 15.11 | 15.42 | 14.92 | 15.12 | 5,962,001 | -0.02(-0.16%) |
Oct 26, 2015 | 15.61 | 15.64 | 15.14 | 15.15 | 9,253,290 | -0.60(-3.84%) |
Oct 23, 2015 | 15.50 | 15.81 | 15.35 | 15.75 | 9,138,135 | +0.42(+2.73%) |
Oct 22, 2015 | 14.81 | 15.41 | 14.75 | 15.33 | 8,852,124 | +0.49(+3.31%) |
Oct 21, 2015 | 15.07 | 15.09 | 14.68 | 14.84 | 5,542,617 | -0.34(-2.23%) |
Oct 20, 2015 | 15.11 | 15.42 | 15.00 | 15.18 | 7,734,483 | +0.23(+1.56%) |
Oct 19, 2015 | 15.19 | 15.47 | 14.88 | 14.94 | 7,294,414 | -0.35(-2.32%) |
Oct 16, 2015 | 15.61 | 15.68 | 15.28 | 15.30 | 10,911,859 | -0.25(-1.61%) |
Oct 15, 2015 | 15.48 | 15.66 | 15.30 | 15.55 | 11,787,159 | -0.14(-0.87%) |
Oct 14, 2015 | 15.13 | 15.78 | 14.89 | 15.69 | 16,124,079 | +0.89(+5.99%) |
Oct 13, 2015 | 14.85 | 14.99 | 14.62 | 14.80 | 10,530,156 | -0.06(-0.43%) |
Oct 12, 2015 | 15.52 | 15.52 | 14.71 | 14.86 | 10,606,121 | -0.39(-2.54%) |
Oct 09, 2015 | 15.55 | 15.68 | 15.10 | 15.25 | 10,403,251 | +0.22(+1.45%) |
Oct 08, 2015 | 15.06 | 15.64 | 14.90 | 15.03 | 12,256,527 | -0.23(-1.48%) |
Oct 07, 2015 | 14.90 | 15.47 | 14.82 | 15.26 | 15,880,886 | +0.48(+3.22%) |
Oct 06, 2015 | 14.60 | 15.03 | 14.40 | 14.78 | 15,001,077 | +0.32(+2.23%) |
Oct 05, 2015 | 13.84 | 14.61 | 13.84 | 14.46 | 13,890,481 | +0.71(+5.16%) |
Oct 02, 2015 | 13.24 | 13.78 | 13.12 | 13.75 | 12,141,584 | +0.99(+7.76%) |
Oct 01, 2015 | 13.08 | 13.24 | 12.69 | 12.76 | 8,667,085 | -0.19(-1.43%) |
Sep 30, 2015 | 12.55 | 13.03 | 12.54 | 12.95 | 9,450,011 | +0.20(+1.58%) |
Sep 29, 2015 | 12.91 | 13.09 | 12.67 | 12.75 | 6,761,069 | -0.16(-1.25%) |
Sep 28, 2015 | 13.06 | 13.12 | 12.85 | 12.91 | 9,990,716 | -0.46(-3.44%) |
Sep 25, 2015 | 13.17 | 13.43 | 13.16 | 13.37 | 9,956,902 | -0.15(-1.13%) |
Sep 24, 2015 | 12.77 | 13.54 | 12.58 | 13.52 | 14,464,444 | +0.99(+7.91%) |
Sep 23, 2015 | 12.79 | 12.79 | 12.45 | 12.53 | 7,615,685 | -0.03(-0.26%) |
Sep 22, 2015 | 13.07 | 13.18 | 12.41 | 12.56 | 13,771,586 | -0.84(-6.25%) |
Sep 21, 2015 | 13.52 | 13.68 | 13.38 | 13.40 | 9,484,825 | -0.28(-2.06%) |
Sep 18, 2015 | 14.20 | 14.22 | 13.49 | 13.68 | 25,251,714 | -0.21(-1.51%) |
Sep 17, 2015 | 13.50 | 14.07 | 13.35 | 13.89 | 12,637,902 | +0.24(+1.77%) |
Sep 16, 2015 | 13.05 | 13.75 | 13.02 | 13.65 | 9,807,484 | +0.78(+6.07%) |
Sep 15, 2015 | 12.76 | 13.17 | 12.72 | 12.87 | 8,268,203 | +0.06(+0.50%) |
Sep 14, 2015 | 12.91 | 13.04 | 12.66 | 12.80 | 9,592,247 | -0.28(-2.16%) |
Sep 11, 2015 | 12.43 | 13.12 | 12.43 | 13.08 | 11,103,582 | +0.55(+4.37%) |
Sep 10, 2015 | 12.67 | 12.82 | 12.49 | 12.54 | 8,394,986 | -0.05(-0.38%) |
Sep 09, 2015 | 12.64 | 12.96 | 12.53 | 12.58 | 7,498,427 | -0.27(-2.13%) |
Sep 08, 2015 | 12.75 | 12.91 | 12.56 | 12.86 | 8,899,310 | +0.23(+1.82%) |
Sep 04, 2015 | 12.89 | 12.63 | 12.63 | 12.63 | 10,334,663 | -0.39(-3.03%) |
Sep 03, 2015 | 12.85 | 13.44 | 12.81 | 13.02 | 9,530,683 | -0.02(-0.12%) |
Sep 02, 2015 | 13.46 | 13.58 | 12.89 | 13.04 | 10,010,700 | -0.42(-3.11%) |
Sep 01, 2015 | 13.73 | 14.03 | 13.38 | 13.46 | 8,509,598 | -0.27(-1.99%) |
Aug 31, 2015 | 13.66 | 13.88 | 13.42 | 13.73 | 10,057,421 | -0.08(-0.58%) |
Aug 28, 2015 | 13.41 | 13.96 | 13.38 | 13.81 | 11,604,814 | +0.38(+2.81%) |
Aug 27, 2015 | 12.68 | 13.53 | 12.64 | 13.43 | 14,086,935 | +0.72(+5.63%) |
Aug 26, 2015 | 12.95 | 12.96 | 12.38 | 12.72 | 15,555,562 | -0.29(-2.23%) |
Aug 25, 2015 | 13.87 | 13.87 | 12.95 | 13.01 | 14,933,877 | -0.58(-4.26%) |
Aug 24, 2015 | 14.26 | 14.86 | 13.46 | 13.59 | 18,044,922 | -1.01(-6.89%) |
Aug 21, 2015 | 15.16 | 15.22 | 14.56 | 14.59 | 11,751,076 | -0.33(-2.21%) |
Aug 20, 2015 | 14.79 | 15.12 | 14.59 | 14.92 | 12,537,770 | +0.50(+3.46%) |
Aug 19, 2015 | 14.27 | 14.49 | 14.11 | 14.42 | 9,180,876 | +0.31(+2.22%) |
Aug 18, 2015 | 14.09 | 14.22 | 13.93 | 14.11 | 6,551,186 | -0.25(-1.74%) |
Aug 17, 2015 | 14.13 | 14.45 | 14.04 | 14.36 | 8,449,474 | +0.40(+2.88%) |
Aug 14, 2015 | 14.28 | 14.33 | 13.87 | 13.96 | 6,852,533 | -0.11(-0.80%) |
Aug 13, 2015 | 14.45 | 14.53 | 14.04 | 14.07 | 9,007,412 | -0.52(-3.58%) |
Aug 12, 2015 | 13.95 | 14.82 | 13.95 | 14.59 | 18,268,556 | +0.89(+6.52%) |
Aug 11, 2015 | 13.67 | 13.75 | 13.34 | 13.70 | 11,054,689 | +0.06(+0.47%) |
Aug 10, 2015 | 13.10 | 13.73 | 12.93 | 13.63 | 13,831,444 | +0.65(+5.02%) |
Aug 07, 2015 | 13.17 | 13.45 | 12.93 | 12.98 | 12,664,217 | -0.18(-1.34%) |
Aug 06, 2015 | 13.22 | 13.57 | 13.08 | 13.16 | 12,170,535 | +0.01(+0.06%) |
Aug 05, 2015 | 13.39 | 13.63 | 13.12 | 13.15 | 9,291,811 | -0.04(-0.30%) |
Aug 04, 2015 | 13.37 | 13.55 | 13.05 | 13.19 | 12,335,502 | -0.02(-0.12%) |
Aug 03, 2015 | 13.75 | 13.84 | 13.18 | 13.21 | 11,241,339 | -0.60(-4.37%) |
Jul 31, 2015 | 14.32 | 14.32 | 13.76 | 13.81 | 12,673,519 | -0.10(-0.69%) |
Jul 30, 2015 | 13.96 | 14.25 | 13.71 | 13.91 | 10,541,299 | -0.31(-2.15%) |
Jul 29, 2015 | 14.26 | 14.37 | 13.88 | 14.21 | 13,690,464 | +0.02(+0.17%) |
Jul 28, 2015 | 14.03 | 14.23 | 13.79 | 14.19 | 13,234,837 | +0.34(+2.44%) |
Jul 27, 2015 | 14.22 | 14.60 | 13.75 | 13.85 | 13,818,463 | -0.47(-3.26%) |
Jul 24, 2015 | 14.09 | 14.44 | 13.96 | 14.32 | 20,364,010 | +0.16(+1.14%) |
Jul 23, 2015 | 15.06 | 15.07 | 14.15 | 14.16 | 17,749,284 | -0.74(-4.97%) |
Jul 22, 2015 | 14.74 | 15.23 | 14.66 | 14.90 | 12,142,187 | -0.18(-1.17%) |
Jul 21, 2015 | 14.91 | 15.34 | 14.73 | 15.07 | 17,578,148 | +0.47(+3.19%) |
Jul 20, 2015 | 16.05 | 16.09 | 14.57 | 14.61 | 25,481,296 | -2.03(-12.23%) |
Jul 17, 2015 | 17.02 | 17.05 | 16.61 | 16.64 | 8,914,800 | -0.55(-3.23%) |
Jul 16, 2015 | 17.45 | 17.50 | 17.16 | 17.20 | 8,506,200 | -0.34(-1.93%) |
Jul 15, 2015 | 17.76 | 17.82 | 17.51 | 17.54 | 5,969,267 | -0.28(-1.58%) |
Jul 14, 2015 | 18.10 | 18.19 | 17.78 | 17.82 | 7,888,227 | -0.28(-1.56%) |
Jul 13, 2015 | 17.95 | 18.14 | 17.57 | 18.10 | 6,613,090 | -0.02(-0.09%) |
Jul 10, 2015 | 18.30 | 18.44 | 18.04 | 18.11 | 4,053,516 | -0.06(-0.31%) |
Jul 09, 2015 | 18.35 | 18.42 | 17.99 | 18.17 | 4,253,288 | +0.06(+0.31%) |
Jul 08, 2015 | 18.14 | 18.33 | 18.02 | 18.11 | 6,561,875 | +0.09(+0.49%) |
Jul 07, 2015 | 18.77 | 18.88 | 18.02 | 18.03 | 12,959,144 | -1.17(-6.08%) |
Jul 06, 2015 | 18.88 | 19.36 | 18.85 | 19.19 | 5,850,849 | +0.15(+0.80%) |
Jul 02, 2015 | 18.74 | 19.04 | 19.04 | 19.04 | 5,144,580 | +0.43(+2.33%) |
Jul 01, 2015 | 18.70 | 18.82 | 18.46 | 18.60 | 6,414,579 | -0.18(-0.98%) |
Jun 30, 2015 | 18.83 | 18.99 | 18.58 | 18.79 | 7,150,422 | -0.14(-0.72%) |
Jun 29, 2015 | 19.23 | 19.32 | 18.85 | 18.93 | 5,870,771 | -0.24(-1.26%) |
Jun 26, 2015 | 19.21 | 19.34 | 19.09 | 19.17 | 3,733,743 | -0.09(-0.46%) |
Jun 25, 2015 | 19.39 | 19.43 | 19.15 | 19.26 | 5,114,219 | -0.14(-0.75%) |
Jun 24, 2015 | 19.47 | 19.62 | 19.29 | 19.40 | 4,606,184 | -0.01(-0.04%) |
Jun 23, 2015 | 19.24 | 19.63 | 19.23 | 19.41 | 7,584,024 | +0.14(+0.75%) |
Jun 22, 2015 | 19.52 | 19.53 | 19.20 | 19.26 | 8,138,165 | -0.56(-2.84%) |
Jun 19, 2015 | 20.07 | 20.16 | 19.67 | 19.83 | 11,537,401 | -0.28(-1.40%) |
Jun 18, 2015 | 20.06 | 20.18 | 19.94 | 20.11 | 8,987,704 | +0.38(+1.92%) |
Jun 17, 2015 | 19.34 | 19.84 | 19.01 | 19.73 | 11,684,586 | +0.47(+2.46%) |
Jun 16, 2015 | 19.33 | 19.43 | 19.21 | 19.26 | 6,439,668 | -0.07(-0.37%) |
Jun 15, 2015 | 18.93 | 19.67 | 18.90 | 19.33 | 13,885,967 | +0.39(+2.04%) |
Jun 12, 2015 | 18.95 | 19.19 | 18.87 | 18.94 | 10,832,644 | -0.09(-0.47%) |
Jun 11, 2015 | 19.03 | 19.18 | 18.89 | 19.03 | 14,100,598 | -0.03(-0.17%) |
Jun 10, 2015 | 19.33 | 19.41 | 19.02 | 19.06 | 48,165,216 | -0.57(-2.91%) |
Jun 09, 2015 | 20.45 | 20.83 | 19.60 | 19.63 | 16,545,177 | -1.13(-5.44%) |
Jun 08, 2015 | 20.86 | 20.87 | 20.57 | 20.76 | 4,086,034 | -0.06(-0.27%) |
Jun 05, 2015 | 21.23 | 21.23 | 20.48 | 20.82 | 7,612,905 | -0.72(-3.32%) |
Jun 04, 2015 | 20.99 | 21.54 | 20.90 | 21.54 | 7,105,270 | +0.34(+1.59%) |
Jun 03, 2015 | 21.58 | 21.70 | 21.01 | 21.20 | 9,201,777 | -0.46(-2.12%) |
Jun 02, 2015 | 21.94 | 21.97 | 21.64 | 21.66 | 5,718,259 | -0.18(-0.81%) |
Jun 01, 2015 | 21.98 | 22.08 | 21.70 | 21.83 | 4,535,717 | -0.06(-0.26%) |
May 29, 2015 | 22.02 | 22.15 | 21.84 | 21.89 | 6,449,986 | -0.18(-0.84%) |
May 28, 2015 | 21.76 | 22.11 | 21.51 | 22.07 | 9,526,929 | +0.35(+1.63%) |
May 27, 2015 | 21.41 | 21.77 | 21.22 | 21.72 | 5,171,100 | +0.39(+1.81%) |
May 26, 2015 | 21.39 | 21.47 | 20.97 | 21.34 | 7,171,281 | -0.37(-1.70%) |
May 22, 2015 | 21.63 | 21.70 | 21.70 | 21.70 | 3,979,801 | +0.01(+0.04%) |
May 21, 2015 | 22.20 | 22.21 | 21.58 | 21.70 | 6,178,700 | -0.53(-2.39%) |
May 20, 2015 | 21.82 | 22.42 | 21.79 | 22.23 | 6,955,266 | +0.49(+2.26%) |
May 19, 2015 | 21.84 | 22.06 | 21.68 | 21.74 | 10,513,463 | -0.40(-1.81%) |
May 18, 2015 | 22.21 | 22.27 | 22.00 | 22.14 | 4,313,081 | -0.11(-0.51%) |
May 15, 2015 | 21.76 | 22.33 | 21.69 | 22.25 | 8,903,798 | +0.39(+1.80%) |
May 14, 2015 | 22.12 | 22.32 | 21.82 | 21.86 | 5,863,266 | -0.09(-0.40%) |
May 13, 2015 | 21.72 | 22.21 | 21.66 | 21.95 | 13,952,259 | +0.53(+2.48%) |
May 12, 2015 | 21.39 | 21.42 | 21.17 | 21.42 | 7,353,444 | +0.23(+1.10%) |
May 11, 2015 | 21.03 | 21.20 | 20.86 | 21.18 | 6,915,347 | +0.26(+1.23%) |
May 08, 2015 | 20.86 | 21.15 | 20.68 | 20.93 | 5,447,517 | +0.18(+0.85%) |
May 07, 2015 | 20.34 | 20.76 | 20.33 | 20.75 | 8,277,969 | +0.14(+0.66%) |
May 06, 2015 | 21.05 | 21.08 | 20.53 | 20.61 | 5,854,441 | -0.24(-1.16%) |
May 05, 2015 | 21.49 | 21.49 | 20.69 | 20.85 | 7,366,375 | -0.08(-0.38%) |
May 04, 2015 | 21.42 | 21.54 | 20.87 | 20.93 | 7,248,616 | -0.35(-1.66%) |
May 01, 2015 | 21.03 | 21.32 | 20.99 | 21.29 | 5,702,078 | +0.00(+0.00%) |
Apr 30, 2015 | 20.83 | 21.32 | 20.57 | 21.29 | 8,583,055 | +0.01(+0.04%) |
Apr 29, 2015 | 21.12 | 21.53 | 20.97 | 21.28 | 10,153,392 | +0.10(+0.49%) |
Apr 28, 2015 | 20.69 | 21.20 | 20.63 | 21.17 | 9,098,031 | +0.61(+2.97%) |
Apr 27, 2015 | 20.47 | 21.18 | 20.31 | 20.56 | 14,585,142 | +0.49(+2.44%) |
Apr 24, 2015 | 19.55 | 20.39 | 19.49 | 20.07 | 14,956,641 | +1.23(+6.52%) |
Apr 23, 2015 | 18.50 | 18.92 | 18.39 | 18.84 | 7,874,006 | +0.55(+2.99%) |
Apr 22, 2015 | 18.80 | 18.88 | 18.14 | 18.30 | 7,069,853 | -0.59(-3.15%) |
Apr 21, 2015 | 18.86 | 18.96 | 18.70 | 18.89 | 4,833,157 | -0.01(-0.04%) |
Apr 20, 2015 | 18.80 | 18.97 | 18.73 | 18.90 | 6,265,205 | -0.04(-0.21%) |
Apr 17, 2015 | 19.00 | 19.24 | 18.84 | 18.94 | 6,112,744 | -0.04(-0.21%) |
Apr 16, 2015 | 19.02 | 19.32 | 18.91 | 18.98 | 8,622,152 | +0.06(+0.30%) |
Apr 15, 2015 | 18.40 | 18.93 | 18.35 | 18.92 | 11,747,727 | +0.59(+3.20%) |
Apr 14, 2015 | 18.15 | 18.39 | 18.10 | 18.34 | 6,843,109 | +0.20(+1.11%) |
Apr 13, 2015 | 18.22 | 18.34 | 18.02 | 18.14 | 8,671,444 | +0.19(+1.08%) |
Apr 10, 2015 | 18.10 | 18.17 | 17.90 | 17.94 | 5,339,492 | +0.08(+0.45%) |
Apr 09, 2015 | 17.59 | 17.95 | 17.49 | 17.86 | 6,378,216 | +0.12(+0.68%) |
Apr 08, 2015 | 17.94 | 17.98 | 17.55 | 17.74 | 7,241,366 | -0.07(-0.41%) |
Apr 07, 2015 | 18.07 | 18.10 | 17.79 | 17.82 | 7,788,173 | -0.33(-1.82%) |
Apr 06, 2015 | 18.50 | 18.56 | 18.07 | 18.14 | 10,748,255 | +0.19(+1.07%) |
Apr 02, 2015 | 18.23 | 17.95 | 17.95 | 17.95 | 8,095,121 | -0.31(-1.67%) |
Apr 01, 2015 | 17.54 | 18.30 | 17.51 | 18.26 | 8,514,769 | +0.81(+4.65%) |
Mar 31, 2015 | 17.78 | 17.85 | 17.42 | 17.45 | 6,557,137 | -0.25(-1.41%) |
Mar 30, 2015 | 17.63 | 17.89 | 17.48 | 17.69 | 4,461,136 | -0.17(-0.94%) |
Mar 27, 2015 | 17.83 | 18.09 | 17.74 | 17.86 | 7,043,028 | +0.06(+0.32%) |
Mar 26, 2015 | 18.42 | 18.55 | 17.62 | 17.81 | 9,840,116 | -0.26(-1.42%) |
Mar 25, 2015 | 18.51 | 18.64 | 18.06 | 18.06 | 7,433,775 | -0.31(-1.66%) |
Mar 24, 2015 | 18.62 | 18.64 | 18.31 | 18.37 | 7,956,922 | -0.22(-1.21%) |
Mar 23, 2015 | 18.60 | 18.72 | 18.36 | 18.59 | 9,346,223 | +0.15(+0.83%) |
Mar 20, 2015 | 18.40 | 18.75 | 18.39 | 18.44 | 21,207,000 | +0.10(+0.57%) |
Mar 19, 2015 | 18.59 | 18.72 | 18.21 | 18.34 | 9,472,903 | -0.04(-0.22%) |
Mar 18, 2015 | 17.64 | 18.54 | 17.58 | 18.38 | 11,165,547 | +0.60(+3.39%) |
Mar 17, 2015 | 17.71 | 18.04 | 17.56 | 17.78 | 10,453,218 | -0.14(-0.81%) |
Mar 16, 2015 | 17.78 | 17.98 | 17.56 | 17.92 | 6,950,618 | +0.00(+0.00%) |
Mar 13, 2015 | 17.92 | 17.98 | 17.40 | 17.92 | 8,200,877 | +0.01(+0.04%) |
Mar 12, 2015 | 18.04 | 18.19 | 17.68 | 17.91 | 7,567,254 | +0.04(+0.22%) |
Mar 11, 2015 | 17.45 | 18.06 | 17.28 | 17.87 | 11,505,246 | +0.38(+2.16%) |
Mar 10, 2015 | 17.92 | 18.43 | 17.40 | 17.49 | 16,725,840 | -0.50(-2.79%) |
Mar 09, 2015 | 18.69 | 18.77 | 17.84 | 18.00 | 12,324,538 | -0.71(-3.78%) |
Mar 06, 2015 | 19.51 | 19.59 | 18.57 | 18.70 | 14,256,779 | -1.61(-7.91%) |
Mar 05, 2015 | 20.32 | 20.59 | 20.23 | 20.31 | 4,298,708 | +0.09(+0.44%) |
Mar 04, 2015 | 20.48 | 20.56 | 20.14 | 20.22 | 8,897,685 | -0.35(-1.68%) |
Mar 03, 2015 | 20.81 | 21.14 | 20.48 | 20.56 | 9,860,534 | -0.22(-1.04%) |
Mar 02, 2015 | 21.19 | 21.28 | 20.55 | 20.78 | 9,566,991 | -0.35(-1.67%) |
Feb 27, 2015 | 21.19 | 21.43 | 21.08 | 21.13 | 7,389,925 | +0.02(+0.08%) |
Feb 26, 2015 | 21.14 | 21.31 | 20.97 | 21.12 | 7,737,321 | +0.21(+1.00%) |
Feb 25, 2015 | 20.87 | 20.97 | 20.73 | 20.91 | 9,870,307 | +0.19(+0.93%) |
Feb 24, 2015 | 20.24 | 20.80 | 20.23 | 20.72 | 7,283,035 | -0.12(-0.58%) |
Feb 23, 2015 | 20.48 | 20.97 | 20.27 | 20.84 | 9,480,223 | +0.31(+1.49%) |
Feb 20, 2015 | 20.21 | 21.17 | 20.12 | 20.53 | 16,891,158 | +0.90(+4.58%) |
Feb 19, 2015 | 19.91 | 20.08 | 19.57 | 19.63 | 11,050,486 | -0.22(-1.13%) |
Feb 18, 2015 | 19.38 | 19.95 | 19.14 | 19.86 | 10,053,464 | +0.44(+2.27%) |
Feb 17, 2015 | 19.54 | 19.75 | 19.40 | 19.42 | 7,730,555 | -0.47(-2.38%) |
Feb 13, 2015 | 19.87 | 19.89 | 19.89 | 19.89 | 6,461,798 | +0.22(+1.10%) |
Feb 12, 2015 | 19.59 | 19.83 | 19.35 | 19.67 | 5,592,027 | +0.30(+1.53%) |
Feb 11, 2015 | 19.61 | 19.75 | 19.34 | 19.38 | 6,337,888 | -0.22(-1.11%) |
Feb 10, 2015 | 19.50 | 19.72 | 19.23 | 19.59 | 7,745,583 | -0.16(-0.81%) |
Feb 09, 2015 | 19.45 | 19.86 | 19.40 | 19.75 | 7,317,114 | +0.45(+2.33%) |
Feb 06, 2015 | 19.26 | 19.51 | 18.94 | 19.30 | 10,360,977 | -0.62(-3.10%) |
Feb 05, 2015 | 19.71 | 19.95 | 19.56 | 19.92 | 7,511,650 | +0.00(+0.00%) |
Feb 04, 2015 | 19.92 | 20.09 | 19.73 | 19.92 | 8,807,933 | +0.16(+0.81%) |
Feb 03, 2015 | 19.94 | 20.12 | 19.38 | 19.76 | 11,259,782 | -0.39(-1.95%) |