Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.20 | 17.72 | 17.02 | 17.14 | 1,233,884 | -0.10(-0.58%) |
Apr 28, 2016 | 17.34 | 17.78 | 17.10 | 17.24 | 958,322 | -0.21(-1.21%) |
Apr 27, 2016 | 17.37 | 17.73 | 17.30 | 17.46 | 1,917,853 | +0.15(+0.86%) |
Apr 26, 2016 | 17.42 | 17.42 | 16.94 | 17.31 | 1,334,181 | +0.04(+0.21%) |
Apr 25, 2016 | 17.69 | 17.73 | 17.08 | 17.27 | 1,212,967 | -0.30(-1.68%) |
Apr 22, 2016 | 17.59 | 18.00 | 17.38 | 17.57 | 1,137,134 | +0.02(+0.09%) |
Apr 21, 2016 | 17.96 | 18.10 | 17.46 | 17.55 | 845,651 | -0.37(-2.05%) |
Apr 20, 2016 | 17.31 | 18.66 | 17.31 | 17.92 | 1,895,528 | +0.54(+3.10%) |
Apr 19, 2016 | 16.67 | 17.44 | 16.67 | 17.38 | 1,039,740 | +0.85(+5.17%) |
Apr 18, 2016 | 15.59 | 16.54 | 15.53 | 16.52 | 626,985 | +0.63(+3.94%) |
Apr 15, 2016 | 16.22 | 16.51 | 15.86 | 15.90 | 538,843 | -0.47(-2.85%) |
Apr 14, 2016 | 16.62 | 16.69 | 16.28 | 16.36 | 720,072 | -0.17(-1.03%) |
Apr 13, 2016 | 16.38 | 16.60 | 15.95 | 16.53 | 518,170 | +0.20(+1.21%) |
Apr 12, 2016 | 15.58 | 16.47 | 15.54 | 16.34 | 611,339 | +0.77(+4.92%) |
Apr 11, 2016 | 15.63 | 15.94 | 15.50 | 15.57 | 635,852 | +0.05(+0.30%) |
Apr 08, 2016 | 15.62 | 15.98 | 15.45 | 15.52 | 807,181 | +0.25(+1.66%) |
Apr 07, 2016 | 15.38 | 15.73 | 15.12 | 15.27 | 857,206 | -0.24(-1.54%) |
Apr 06, 2016 | 15.45 | 15.68 | 15.18 | 15.51 | 634,856 | +0.25(+1.66%) |
Apr 05, 2016 | 15.41 | 15.57 | 15.19 | 15.25 | 1,127,160 | -0.35(-2.23%) |
Apr 04, 2016 | 15.91 | 16.14 | 15.43 | 15.60 | 1,585,337 | -0.32(-1.99%) |
Apr 01, 2016 | 16.02 | 16.37 | 15.64 | 15.92 | 692,126 | -0.55(-3.37%) |
Mar 31, 2016 | 15.89 | 16.51 | 15.77 | 16.47 | 676,437 | +0.54(+3.38%) |
Mar 30, 2016 | 16.05 | 16.47 | 15.83 | 15.93 | 996,984 | +0.23(+1.45%) |
Mar 29, 2016 | 15.39 | 15.83 | 15.14 | 15.70 | 659,222 | +0.03(+0.20%) |
Mar 28, 2016 | 15.56 | 15.82 | 15.22 | 15.67 | 1,348,719 | +0.11(+0.70%) |
Mar 24, 2016 | 15.24 | 15.56 | 15.56 | 15.56 | 1,682,355 | +0.04(+0.23%) |
Mar 23, 2016 | 16.37 | 16.38 | 15.52 | 15.53 | 1,586,196 | -1.03(-6.20%) |
Mar 22, 2016 | 15.94 | 17.03 | 15.90 | 16.55 | 1,220,534 | +0.26(+1.59%) |
Mar 21, 2016 | 16.86 | 17.08 | 16.21 | 16.30 | 1,654,067 | -0.46(-2.72%) |
Mar 18, 2016 | 17.19 | 17.44 | 16.68 | 16.75 | 3,551,007 | -0.23(-1.34%) |
Mar 17, 2016 | 15.89 | 17.00 | 15.89 | 16.98 | 3,103,466 | +1.18(+7.44%) |
Mar 16, 2016 | 14.46 | 16.03 | 14.37 | 15.80 | 2,105,652 | +1.46(+10.19%) |
Mar 15, 2016 | 14.29 | 14.34 | 13.80 | 14.34 | 876,247 | -0.10(-0.68%) |
Mar 14, 2016 | 14.16 | 14.52 | 13.93 | 14.44 | 793,152 | +0.09(+0.61%) |
Mar 11, 2016 | 14.05 | 14.51 | 14.05 | 14.35 | 1,646,568 | +0.61(+4.41%) |
Mar 10, 2016 | 13.99 | 14.07 | 13.62 | 13.75 | 605,746 | -0.24(-1.74%) |
Mar 09, 2016 | 13.81 | 14.20 | 13.70 | 13.99 | 1,197,763 | +0.44(+3.21%) |
Mar 08, 2016 | 14.17 | 14.17 | 13.35 | 13.55 | 1,364,996 | -0.74(-5.18%) |
Mar 07, 2016 | 13.94 | 14.34 | 13.84 | 14.30 | 2,169,692 | +0.51(+3.68%) |
Mar 04, 2016 | 14.29 | 14.48 | 13.54 | 13.79 | 2,318,138 | -0.43(-3.02%) |
Mar 03, 2016 | 13.70 | 14.27 | 13.60 | 14.22 | 1,303,087 | +0.48(+3.51%) |
Mar 02, 2016 | 12.78 | 13.82 | 12.78 | 13.74 | 1,338,620 | +0.76(+5.83%) |
Mar 01, 2016 | 13.44 | 13.44 | 12.92 | 12.98 | 1,838,727 | -0.29(-2.19%) |
Feb 29, 2016 | 12.59 | 13.57 | 12.46 | 13.27 | 1,537,019 | +0.85(+6.84%) |
Feb 26, 2016 | 12.55 | 12.95 | 12.35 | 12.42 | 1,045,202 | +0.12(+0.97%) |
Feb 25, 2016 | 12.13 | 12.39 | 11.85 | 12.30 | 998,927 | +0.06(+0.51%) |
Feb 24, 2016 | 11.50 | 12.31 | 11.31 | 12.24 | 1,320,669 | +0.35(+2.96%) |
Feb 23, 2016 | 12.73 | 12.75 | 11.79 | 11.89 | 1,177,149 | -0.98(-7.61%) |
Feb 22, 2016 | 12.90 | 13.30 | 12.67 | 12.87 | 1,437,421 | +0.29(+2.27%) |
Feb 19, 2016 | 12.49 | 12.69 | 12.30 | 12.58 | 1,590,683 | -0.31(-2.37%) |
Feb 18, 2016 | 12.95 | 13.47 | 12.59 | 12.89 | 2,281,928 | +0.41(+3.32%) |
Feb 17, 2016 | 12.27 | 12.75 | 12.10 | 12.47 | 2,069,772 | +0.49(+4.11%) |
Feb 16, 2016 | 11.38 | 12.11 | 11.38 | 11.98 | 3,852,518 | +0.81(+7.24%) |
Feb 12, 2016 | 10.84 | 11.17 | 11.17 | 11.17 | 3,067,495 | +0.59(+5.53%) |
Feb 11, 2016 | 11.03 | 11.38 | 10.13 | 10.59 | 2,153,914 | -0.83(-7.26%) |
Feb 10, 2016 | 11.58 | 12.05 | 11.10 | 11.41 | 1,233,726 | -0.04(-0.32%) |
Feb 09, 2016 | 11.78 | 12.22 | 10.93 | 11.45 | 2,590,150 | -0.85(-6.95%) |
Feb 08, 2016 | 13.82 | 13.82 | 12.18 | 12.31 | 1,801,237 | -1.89(-13.29%) |
Feb 05, 2016 | 14.22 | 14.72 | 13.95 | 14.19 | 1,232,658 | -0.26(-1.83%) |
Feb 04, 2016 | 14.09 | 14.60 | 13.95 | 14.46 | 1,026,844 | +0.49(+3.53%) |
Feb 03, 2016 | 14.27 | 14.37 | 13.35 | 13.96 | 1,438,480 | -0.19(-1.35%) |
Feb 02, 2016 | 14.30 | 14.58 | 13.99 | 14.16 | 1,519,803 | -0.48(-3.29%) |
Feb 01, 2016 | 14.39 | 14.81 | 14.20 | 14.64 | 1,213,621 | -0.09(-0.60%) |
Jan 29, 2016 | 14.75 | 15.07 | 14.58 | 14.73 | 927,391 | +0.21(+1.43%) |
Jan 28, 2016 | 15.08 | 15.34 | 14.29 | 14.52 | 1,142,625 | +0.07(+0.50%) |
Jan 27, 2016 | 14.60 | 14.94 | 14.15 | 14.45 | 1,300,518 | -0.50(-3.35%) |
Jan 26, 2016 | 14.22 | 15.01 | 13.63 | 14.95 | 1,661,542 | +0.96(+6.85%) |
Jan 25, 2016 | 12.66 | 14.94 | 12.66 | 13.99 | 2,234,533 | -0.38(-2.68%) |
Jan 22, 2016 | 13.63 | 14.83 | 13.62 | 14.37 | 1,622,507 | +1.21(+9.16%) |
Jan 21, 2016 | 12.34 | 13.67 | 12.08 | 13.17 | 1,359,579 | +0.90(+7.31%) |
Jan 20, 2016 | 12.99 | 13.07 | 11.51 | 12.27 | 2,898,032 | -1.28(-9.42%) |
Jan 19, 2016 | 14.27 | 14.89 | 13.40 | 13.55 | 2,540,430 | -0.68(-4.81%) |
Jan 15, 2016 | 13.93 | 14.23 | 14.23 | 14.23 | 2,156,568 | -1.12(-7.29%) |
Jan 14, 2016 | 14.81 | 15.59 | 14.60 | 15.35 | 1,378,194 | +0.54(+3.62%) |
Jan 13, 2016 | 15.63 | 16.02 | 14.70 | 14.81 | 1,563,034 | -0.46(-3.02%) |
Jan 12, 2016 | 15.96 | 16.06 | 14.10 | 15.28 | 1,605,690 | -0.09(-0.59%) |
Jan 11, 2016 | 16.30 | 16.57 | 15.00 | 15.37 | 1,433,693 | -1.06(-6.45%) |
Jan 08, 2016 | 16.72 | 16.99 | 16.28 | 16.43 | 998,635 | -0.05(-0.31%) |
Jan 07, 2016 | 17.47 | 17.60 | 16.30 | 16.48 | 1,611,130 | -1.25(-7.06%) |
Jan 06, 2016 | 18.30 | 18.38 | 17.42 | 17.73 | 824,926 | -1.03(-5.51%) |
Jan 05, 2016 | 18.65 | 18.80 | 18.07 | 18.76 | 710,811 | -0.08(-0.43%) |
Jan 04, 2016 | 18.65 | 18.92 | 18.09 | 18.84 | 1,198,940 | +0.23(+1.22%) |
Dec 31, 2015 | 17.60 | 18.61 | 18.61 | 18.61 | 998,740 | +1.03(+5.85%) |
Dec 30, 2015 | 17.40 | 17.94 | 17.26 | 17.59 | 938,952 | -0.26(-1.48%) |
Dec 29, 2015 | 18.48 | 18.59 | 17.59 | 17.85 | 739,121 | -0.24(-1.32%) |
Dec 28, 2015 | 17.91 | 18.26 | 17.43 | 18.09 | 1,124,315 | -0.20(-1.11%) |
Dec 24, 2015 | 18.39 | 18.29 | 18.29 | 18.29 | 916,433 | +0.09(+0.47%) |
Dec 23, 2015 | 17.93 | 18.39 | 17.48 | 18.20 | 1,177,903 | +0.56(+3.19%) |
Dec 22, 2015 | 16.75 | 18.00 | 16.74 | 17.64 | 1,470,518 | +0.88(+5.23%) |
Dec 21, 2015 | 16.13 | 16.81 | 15.60 | 16.76 | 1,886,389 | +0.49(+2.99%) |
Dec 18, 2015 | 16.52 | 16.74 | 15.93 | 16.28 | 2,473,615 | -0.12(-0.71%) |
Dec 17, 2015 | 16.97 | 17.22 | 16.09 | 16.39 | 1,503,704 | -0.46(-2.71%) |
Dec 16, 2015 | 16.18 | 17.40 | 15.82 | 16.85 | 1,497,966 | +0.63(+3.87%) |
Dec 15, 2015 | 16.32 | 16.74 | 16.06 | 16.22 | 965,491 | -0.05(-0.31%) |
Dec 14, 2015 | 16.55 | 16.67 | 15.80 | 16.27 | 1,428,635 | -0.41(-2.43%) |
Dec 11, 2015 | 18.19 | 18.19 | 16.58 | 16.68 | 1,547,745 | -1.69(-9.21%) |
Dec 10, 2015 | 18.64 | 18.81 | 17.47 | 18.37 | 1,709,596 | -0.36(-1.92%) |
Dec 09, 2015 | 17.07 | 18.82 | 16.57 | 18.73 | 2,075,293 | +1.73(+10.19%) |
Dec 08, 2015 | 15.78 | 17.36 | 15.75 | 17.00 | 1,666,106 | +0.06(+0.33%) |
Dec 07, 2015 | 17.28 | 18.69 | 16.30 | 16.94 | 2,883,239 | -0.55(-3.16%) |
Dec 04, 2015 | 18.41 | 18.78 | 17.41 | 17.49 | 2,567,072 | -1.05(-5.68%) |
Dec 03, 2015 | 19.64 | 19.84 | 18.21 | 18.55 | 1,833,713 | -1.06(-5.43%) |
Dec 02, 2015 | 19.81 | 19.95 | 19.26 | 19.61 | 1,428,287 | -0.40(-1.97%) |
Dec 01, 2015 | 19.91 | 20.17 | 19.60 | 20.01 | 668,277 | +0.07(+0.36%) |
Nov 30, 2015 | 20.15 | 20.46 | 19.91 | 19.94 | 591,461 | -0.19(-0.96%) |
Nov 27, 2015 | 20.19 | 20.40 | 19.73 | 20.13 | 175,537 | -0.02(-0.08%) |
Nov 25, 2015 | 19.80 | 20.14 | 20.14 | 20.14 | 536,674 | +0.11(+0.56%) |
Nov 24, 2015 | 19.60 | 20.26 | 19.46 | 20.03 | 941,008 | +0.41(+2.09%) |
Nov 23, 2015 | 20.24 | 20.31 | 19.34 | 19.62 | 945,899 | -0.54(-2.69%) |
Nov 20, 2015 | 20.00 | 20.58 | 19.81 | 20.16 | 1,052,836 | +0.19(+0.94%) |
Nov 19, 2015 | 20.64 | 20.67 | 19.95 | 19.98 | 880,577 | -0.82(-3.95%) |
Nov 18, 2015 | 20.60 | 20.90 | 20.19 | 20.80 | 702,159 | +0.28(+1.38%) |
Nov 17, 2015 | 20.89 | 21.10 | 20.25 | 20.51 | 640,468 | -0.57(-2.69%) |
Nov 16, 2015 | 20.17 | 21.10 | 20.17 | 21.08 | 651,172 | +1.07(+5.34%) |
Nov 13, 2015 | 20.15 | 20.26 | 19.82 | 20.01 | 720,123 | -0.09(-0.45%) |
Nov 12, 2015 | 20.09 | 20.55 | 19.83 | 20.10 | 870,236 | -0.48(-2.34%) |
Nov 11, 2015 | 20.72 | 20.95 | 20.25 | 20.58 | 769,963 | -0.19(-0.90%) |
Nov 10, 2015 | 20.63 | 21.07 | 20.50 | 20.77 | 702,505 | -0.03(-0.15%) |
Nov 09, 2015 | 20.74 | 21.18 | 20.49 | 20.80 | 729,489 | +0.03(+0.15%) |
Nov 06, 2015 | 21.05 | 21.26 | 20.49 | 20.77 | 757,801 | -0.38(-1.80%) |
Nov 05, 2015 | 21.26 | 21.62 | 20.75 | 21.15 | 1,004,792 | -0.05(-0.24%) |
Nov 04, 2015 | 21.78 | 22.00 | 21.09 | 21.20 | 868,817 | -0.54(-2.47%) |
Nov 03, 2015 | 21.13 | 22.29 | 20.93 | 21.74 | 1,452,174 | +0.92(+4.43%) |
Nov 02, 2015 | 20.17 | 21.25 | 20.13 | 20.82 | 722,436 | +0.40(+1.94%) |
Oct 30, 2015 | 20.36 | 21.12 | 19.85 | 20.42 | 904,850 | +0.24(+1.21%) |
Oct 29, 2015 | 20.12 | 20.64 | 19.95 | 20.18 | 457,022 | -0.02(-0.10%) |
Oct 28, 2015 | 19.46 | 20.37 | 19.39 | 20.20 | 573,130 | +0.76(+3.91%) |
Oct 27, 2015 | 19.56 | 19.77 | 19.21 | 19.44 | 859,435 | -0.29(-1.49%) |
Oct 26, 2015 | 20.23 | 20.32 | 19.69 | 19.73 | 425,602 | -0.64(-3.13%) |
Oct 23, 2015 | 20.43 | 20.69 | 20.00 | 20.37 | 517,504 | +0.02(+0.07%) |
Oct 22, 2015 | 20.58 | 20.88 | 20.02 | 20.36 | 810,023 | -0.14(-0.70%) |
Oct 21, 2015 | 20.81 | 21.05 | 20.48 | 20.50 | 439,250 | -0.38(-1.81%) |
Oct 20, 2015 | 20.66 | 21.09 | 20.42 | 20.88 | 497,037 | +0.06(+0.29%) |
Oct 19, 2015 | 20.73 | 20.95 | 20.27 | 20.82 | 699,602 | -0.11(-0.52%) |
Oct 16, 2015 | 20.75 | 21.10 | 20.55 | 20.93 | 1,312,427 | +0.11(+0.53%) |
Oct 15, 2015 | 19.19 | 20.85 | 19.06 | 20.82 | 1,939,521 | +1.54(+7.99%) |
Oct 14, 2015 | 19.65 | 20.04 | 19.08 | 19.28 | 1,899,675 | -0.39(-2.00%) |
Oct 13, 2015 | 19.87 | 20.30 | 19.28 | 19.67 | 1,488,005 | -0.35(-1.77%) |
Oct 12, 2015 | 21.99 | 21.99 | 20.00 | 20.03 | 2,226,206 | -1.96(-8.93%) |
Oct 09, 2015 | 21.58 | 22.09 | 21.26 | 21.99 | 622,465 | +0.40(+1.85%) |
Oct 08, 2015 | 21.77 | 21.89 | 21.18 | 21.59 | 649,656 | -0.16(-0.76%) |
Oct 07, 2015 | 21.58 | 22.07 | 21.43 | 21.76 | 786,442 | +0.31(+1.44%) |
Oct 06, 2015 | 21.56 | 21.85 | 20.98 | 21.45 | 929,732 | -0.10(-0.49%) |
Oct 05, 2015 | 20.52 | 21.65 | 20.52 | 21.55 | 1,105,785 | +1.20(+5.88%) |
Oct 02, 2015 | 19.39 | 20.77 | 19.13 | 20.36 | 1,289,591 | +0.46(+2.30%) |
Oct 01, 2015 | 19.33 | 20.13 | 19.12 | 19.90 | 937,946 | +0.79(+4.15%) |
Sep 30, 2015 | 17.91 | 19.53 | 17.74 | 19.11 | 1,200,450 | +1.42(+8.03%) |
Sep 29, 2015 | 19.15 | 19.56 | 17.45 | 17.69 | 1,483,283 | -1.52(-7.91%) |
Sep 28, 2015 | 19.43 | 19.55 | 18.54 | 19.21 | 970,567 | -0.40(-2.03%) |
Sep 25, 2015 | 19.98 | 20.30 | 19.53 | 19.60 | 715,130 | -0.16(-0.81%) |
Sep 24, 2015 | 19.68 | 19.78 | 18.87 | 19.76 | 1,219,974 | -0.07(-0.35%) |
Sep 23, 2015 | 20.63 | 20.98 | 19.68 | 19.83 | 706,133 | -0.89(-4.30%) |
Sep 22, 2015 | 20.98 | 21.30 | 20.15 | 20.73 | 992,029 | -0.53(-2.49%) |
Sep 21, 2015 | 21.33 | 21.64 | 20.98 | 21.25 | 647,614 | -0.05(-0.26%) |
Sep 18, 2015 | 21.03 | 21.77 | 20.94 | 21.31 | 3,371,330 | +0.04(+0.21%) |
Sep 17, 2015 | 21.74 | 22.02 | 21.20 | 21.26 | 1,174,467 | -0.53(-2.45%) |
Sep 16, 2015 | 21.93 | 22.25 | 21.55 | 21.80 | 858,909 | -0.13(-0.59%) |
Sep 15, 2015 | 21.60 | 22.23 | 21.60 | 21.93 | 450,175 | +0.35(+1.62%) |
Sep 14, 2015 | 21.43 | 22.09 | 21.30 | 21.58 | 678,365 | +0.08(+0.39%) |
Sep 11, 2015 | 21.58 | 21.84 | 21.34 | 21.49 | 668,875 | -0.32(-1.48%) |
Sep 10, 2015 | 21.24 | 21.93 | 21.21 | 21.82 | 425,610 | +0.52(+2.46%) |
Sep 09, 2015 | 22.13 | 22.60 | 21.24 | 21.29 | 487,074 | -0.86(-3.89%) |
Sep 08, 2015 | 22.03 | 22.38 | 21.66 | 22.16 | 475,582 | +0.15(+0.70%) |
Sep 04, 2015 | 21.79 | 22.00 | 22.00 | 22.00 | 431,043 | +0.15(+0.71%) |
Sep 03, 2015 | 22.01 | 22.36 | 21.69 | 21.85 | 456,604 | +0.03(+0.16%) |
Sep 02, 2015 | 21.20 | 21.89 | 20.79 | 21.81 | 659,993 | +0.65(+3.06%) |
Sep 01, 2015 | 21.47 | 21.83 | 20.96 | 21.16 | 761,228 | -0.59(-2.73%) |
Aug 31, 2015 | 22.03 | 22.60 | 21.46 | 21.76 | 858,692 | -0.24(-1.09%) |
Aug 28, 2015 | 21.78 | 22.72 | 21.23 | 22.00 | 905,258 | +0.19(+0.87%) |
Aug 27, 2015 | 21.13 | 21.93 | 20.74 | 21.81 | 912,227 | +1.05(+5.07%) |
Aug 26, 2015 | 20.36 | 20.88 | 20.05 | 20.76 | 1,185,404 | +0.61(+3.04%) |
Aug 25, 2015 | 20.47 | 21.06 | 20.14 | 20.14 | 768,474 | +0.11(+0.55%) |
Aug 24, 2015 | 17.07 | 20.90 | 13.65 | 20.03 | 1,243,515 | -0.92(-4.40%) |
Aug 21, 2015 | 21.06 | 21.28 | 20.29 | 20.95 | 1,160,880 | -0.26(-1.22%) |
Aug 20, 2015 | 21.59 | 22.23 | 21.12 | 21.21 | 812,213 | -0.49(-2.27%) |
Aug 19, 2015 | 22.14 | 22.37 | 21.15 | 21.71 | 1,041,761 | -0.41(-1.87%) |
Aug 18, 2015 | 21.98 | 22.19 | 21.60 | 22.12 | 825,130 | +0.20(+0.91%) |
Aug 17, 2015 | 21.58 | 22.36 | 21.58 | 21.92 | 1,072,283 | +0.33(+1.52%) |
Aug 14, 2015 | 21.53 | 21.79 | 21.37 | 21.59 | 330,701 | +0.30(+1.40%) |
Aug 13, 2015 | 21.54 | 21.80 | 21.03 | 21.29 | 624,404 | -0.41(-1.91%) |
Aug 12, 2015 | 20.85 | 21.72 | 20.68 | 21.71 | 1,044,265 | +0.79(+3.79%) |
Aug 11, 2015 | 20.56 | 20.99 | 20.00 | 20.91 | 636,177 | +0.15(+0.74%) |
Aug 10, 2015 | 19.77 | 20.97 | 19.72 | 20.76 | 824,632 | +0.93(+4.67%) |
Aug 07, 2015 | 19.93 | 20.28 | 19.56 | 19.83 | 711,475 | -0.10(-0.50%) |
Aug 06, 2015 | 20.53 | 20.64 | 19.00 | 19.93 | 1,597,586 | -0.55(-2.70%) |
Aug 05, 2015 | 21.39 | 21.74 | 20.40 | 20.49 | 1,510,223 | -0.88(-4.13%) |
Aug 04, 2015 | 21.62 | 22.02 | 21.29 | 21.37 | 658,897 | -0.24(-1.13%) |
Aug 03, 2015 | 21.96 | 22.26 | 21.23 | 21.61 | 781,698 | -0.51(-2.30%) |
Jul 31, 2015 | 22.16 | 22.44 | 21.74 | 22.12 | 729,584 | -0.20(-0.92%) |
Jul 30, 2015 | 22.42 | 22.47 | 21.85 | 22.32 | 632,971 | -0.12(-0.53%) |
Jul 29, 2015 | 22.59 | 22.59 | 21.86 | 22.44 | 888,452 | -0.02(-0.10%) |
Jul 28, 2015 | 22.50 | 22.64 | 22.04 | 22.47 | 1,641,742 | +0.12(+0.53%) |
Jul 27, 2015 | 21.60 | 22.47 | 21.35 | 22.35 | 1,302,547 | +0.43(+1.97%) |
Jul 24, 2015 | 21.70 | 22.07 | 21.46 | 21.92 | 1,007,305 | +0.27(+1.23%) |
Jul 23, 2015 | 21.36 | 21.94 | 21.36 | 21.65 | 1,143,069 | +0.16(+0.75%) |
Jul 22, 2015 | 21.64 | 21.96 | 21.32 | 21.49 | 1,738,765 | -0.39(-1.80%) |
Jul 21, 2015 | 22.01 | 22.20 | 21.69 | 21.88 | 1,993,457 | -0.21(-0.93%) |
Jul 20, 2015 | 21.86 | 22.38 | 21.50 | 22.09 | 3,362,411 | +0.22(+0.99%) |
Jul 17, 2015 | 21.40 | 22.13 | 21.14 | 21.87 | 17,600,852 | +0.36(+1.67%) |
Jul 16, 2015 | 22.34 | 22.34 | 21.33 | 21.51 | 4,847,000 | -1.34(-5.85%) |
Jul 15, 2015 | 23.48 | 23.51 | 22.82 | 22.85 | 395,621 | -0.68(-2.90%) |
Jul 14, 2015 | 23.18 | 23.67 | 22.88 | 23.53 | 1,270,427 | +0.43(+1.85%) |
Jul 13, 2015 | 22.19 | 23.24 | 22.19 | 23.11 | 884,439 | +0.84(+3.77%) |
Jul 10, 2015 | 22.15 | 22.42 | 21.90 | 22.27 | 445,181 | +0.39(+1.80%) |
Jul 09, 2015 | 21.79 | 22.14 | 21.71 | 21.87 | 951,778 | +0.23(+1.04%) |
Jul 08, 2015 | 22.22 | 22.49 | 21.49 | 21.65 | 539,005 | -0.73(-3.27%) |
Jul 07, 2015 | 21.56 | 22.61 | 21.51 | 22.38 | 930,106 | +0.82(+3.78%) |
Jul 06, 2015 | 21.87 | 21.87 | 21.47 | 21.56 | 513,871 | -0.36(-1.64%) |
Jul 02, 2015 | 21.74 | 21.92 | 21.92 | 21.92 | 507,820 | +0.27(+1.23%) |
Jul 01, 2015 | 21.47 | 21.89 | 21.35 | 21.66 | 668,801 | +0.08(+0.39%) |
Jun 30, 2015 | 21.67 | 21.96 | 21.35 | 21.57 | 846,827 | +0.03(+0.14%) |
Jun 29, 2015 | 21.38 | 22.02 | 21.38 | 21.54 | 881,471 | +0.03(+0.16%) |
Jun 26, 2015 | 21.96 | 22.04 | 21.36 | 21.51 | 498,884 | -0.51(-2.30%) |
Jun 25, 2015 | 22.27 | 22.54 | 21.99 | 22.01 | 989,842 | -0.31(-1.39%) |
Jun 24, 2015 | 22.12 | 22.41 | 21.88 | 22.32 | 470,118 | +0.12(+0.55%) |
Jun 23, 2015 | 22.32 | 22.63 | 22.13 | 22.20 | 689,596 | -0.26(-1.16%) |
Jun 22, 2015 | 22.38 | 22.82 | 21.96 | 22.46 | 819,486 | +0.25(+1.11%) |
Jun 19, 2015 | 23.23 | 23.23 | 21.82 | 22.22 | 2,020,966 | -0.90(-3.91%) |
Jun 18, 2015 | 23.63 | 23.63 | 22.98 | 23.12 | 662,664 | -0.53(-2.24%) |
Jun 17, 2015 | 23.75 | 24.37 | 23.49 | 23.65 | 372,877 | -0.14(-0.58%) |
Jun 16, 2015 | 23.66 | 23.84 | 23.39 | 23.79 | 356,918 | +0.08(+0.35%) |
Jun 15, 2015 | 23.27 | 23.95 | 23.12 | 23.71 | 566,268 | +0.35(+1.49%) |
Jun 12, 2015 | 23.17 | 23.48 | 22.76 | 23.36 | 355,842 | +0.15(+0.64%) |
Jun 11, 2015 | 22.76 | 23.38 | 22.71 | 23.21 | 342,467 | +0.38(+1.68%) |
Jun 10, 2015 | 23.45 | 23.58 | 22.78 | 22.83 | 427,627 | -0.45(-1.92%) |
Jun 09, 2015 | 23.45 | 23.73 | 23.27 | 23.27 | 283,144 | -0.08(-0.34%) |
Jun 08, 2015 | 23.11 | 23.48 | 22.91 | 23.35 | 525,463 | +0.27(+1.17%) |
Jun 05, 2015 | 22.98 | 23.16 | 22.71 | 23.08 | 311,996 | +0.13(+0.56%) |
Jun 04, 2015 | 23.66 | 24.04 | 22.95 | 22.95 | 554,675 | -0.76(-3.21%) |
Jun 03, 2015 | 24.44 | 24.44 | 23.68 | 23.72 | 457,768 | -0.76(-3.09%) |
Jun 02, 2015 | 23.78 | 24.52 | 23.52 | 24.47 | 676,831 | +0.61(+2.55%) |
Jun 01, 2015 | 23.90 | 24.17 | 23.83 | 23.86 | 381,524 | -0.04(-0.16%) |
May 29, 2015 | 23.96 | 24.26 | 23.71 | 23.90 | 536,763 | -0.06(-0.25%) |
May 28, 2015 | 24.53 | 24.59 | 23.86 | 23.96 | 276,884 | -0.58(-2.36%) |
May 27, 2015 | 23.88 | 24.60 | 23.88 | 24.54 | 515,097 | +0.71(+2.97%) |
May 26, 2015 | 23.85 | 23.95 | 23.52 | 23.83 | 216,995 | -0.01(-0.06%) |
May 22, 2015 | 23.57 | 23.85 | 23.85 | 23.85 | 318,608 | +0.07(+0.31%) |
May 21, 2015 | 23.30 | 23.77 | 23.12 | 23.77 | 297,408 | +0.51(+2.20%) |
May 20, 2015 | 23.43 | 23.43 | 23.12 | 23.26 | 252,880 | -0.17(-0.71%) |
May 19, 2015 | 23.50 | 23.58 | 23.11 | 23.43 | 347,675 | -0.18(-0.75%) |
May 18, 2015 | 23.56 | 23.86 | 23.39 | 23.61 | 635,560 | +0.12(+0.52%) |
May 15, 2015 | 23.29 | 23.53 | 23.03 | 23.48 | 446,454 | +0.25(+1.06%) |
May 14, 2015 | 22.95 | 23.42 | 22.93 | 23.24 | 518,477 | +0.22(+0.96%) |
May 13, 2015 | 23.07 | 23.42 | 22.49 | 23.02 | 377,502 | +0.11(+0.49%) |
May 12, 2015 | 22.72 | 23.09 | 22.36 | 22.90 | 362,049 | +0.22(+0.98%) |
May 11, 2015 | 22.69 | 23.02 | 22.69 | 22.68 | 385,219 | -0.09(-0.39%) |
May 08, 2015 | 22.78 | 23.09 | 22.51 | 22.77 | 307,050 | +0.16(+0.72%) |
May 07, 2015 | 22.92 | 23.13 | 22.28 | 22.61 | 625,152 | -0.44(-1.90%) |
May 06, 2015 | 23.71 | 23.73 | 22.76 | 23.05 | 552,751 | -0.58(-2.45%) |
May 05, 2015 | 23.56 | 23.72 | 23.32 | 23.63 | 467,770 | +0.22(+0.92%) |
May 04, 2015 | 23.79 | 23.91 | 23.34 | 23.41 | 429,775 | -0.42(-1.75%) |