Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.90 | 16.92 | 16.67 | 16.82 | 5,870,262 | -0.08(-0.48%) |
Apr 28, 2016 | 17.03 | 17.17 | 16.86 | 16.90 | 4,252,193 | -0.23(-1.33%) |
Apr 27, 2016 | 17.13 | 17.19 | 16.95 | 17.13 | 5,519,151 | -0.05(-0.30%) |
Apr 26, 2016 | 17.23 | 17.44 | 17.07 | 17.18 | 5,588,444 | -0.01(-0.04%) |
Apr 25, 2016 | 17.18 | 17.23 | 16.77 | 17.19 | 11,595,731 | +0.01(+0.04%) |
Apr 22, 2016 | 17.73 | 17.80 | 17.11 | 17.18 | 10,494,948 | +0.00(+0.00%) |
Apr 21, 2016 | 17.08 | 17.24 | 17.02 | 17.18 | 6,296,670 | +0.12(+0.69%) |
Apr 20, 2016 | 17.16 | 17.25 | 17.00 | 17.06 | 7,042,912 | -0.10(-0.60%) |
Apr 19, 2016 | 17.52 | 17.57 | 17.13 | 17.16 | 7,571,251 | -0.29(-1.68%) |
Apr 18, 2016 | 17.21 | 17.48 | 17.16 | 17.46 | 5,276,366 | +0.17(+0.98%) |
Apr 15, 2016 | 17.19 | 17.30 | 17.14 | 17.29 | 4,216,679 | +0.10(+0.60%) |
Apr 14, 2016 | 17.25 | 17.41 | 17.16 | 17.19 | 11,384,705 | -0.01(-0.09%) |
Apr 13, 2016 | 16.79 | 17.22 | 16.75 | 17.20 | 10,144,304 | +0.49(+2.94%) |
Apr 12, 2016 | 16.69 | 16.86 | 16.60 | 16.71 | 3,942,916 | +0.07(+0.40%) |
Apr 11, 2016 | 16.78 | 16.85 | 16.64 | 16.64 | 2,780,284 | -0.04(-0.22%) |
Apr 08, 2016 | 16.82 | 16.86 | 16.64 | 16.68 | 2,886,584 | -0.01(-0.04%) |
Apr 07, 2016 | 16.88 | 16.90 | 16.66 | 16.69 | 5,378,955 | -0.32(-1.85%) |
Apr 06, 2016 | 16.73 | 17.02 | 16.69 | 17.00 | 7,520,875 | +0.30(+1.80%) |
Apr 05, 2016 | 16.67 | 16.83 | 16.59 | 16.70 | 5,766,884 | -0.09(-0.52%) |
Apr 04, 2016 | 16.98 | 17.06 | 16.77 | 16.79 | 5,052,113 | -0.12(-0.74%) |
Apr 01, 2016 | 16.71 | 16.92 | 16.64 | 16.92 | 5,857,220 | +0.09(+0.52%) |
Mar 31, 2016 | 16.78 | 16.94 | 16.70 | 16.83 | 7,550,596 | +0.05(+0.31%) |
Mar 30, 2016 | 16.57 | 16.81 | 16.53 | 16.78 | 6,461,051 | +0.26(+1.55%) |
Mar 29, 2016 | 16.09 | 16.56 | 15.98 | 16.52 | 7,566,039 | +0.40(+2.46%) |
Mar 28, 2016 | 15.90 | 16.17 | 15.87 | 16.12 | 6,281,901 | +0.34(+2.18%) |
Mar 24, 2016 | 15.82 | 15.78 | 15.78 | 15.78 | 6,930,966 | -0.09(-0.55%) |
Mar 23, 2016 | 15.79 | 15.91 | 15.71 | 15.87 | 4,876,396 | +0.08(+0.51%) |
Mar 22, 2016 | 15.75 | 15.87 | 15.63 | 15.79 | 3,321,516 | +0.02(+0.14%) |
Mar 21, 2016 | 15.71 | 15.79 | 15.65 | 15.76 | 2,407,962 | +0.03(+0.19%) |
Mar 18, 2016 | 15.82 | 15.93 | 15.72 | 15.73 | 5,223,326 | -0.05(-0.33%) |
Mar 17, 2016 | 15.68 | 15.87 | 15.64 | 15.79 | 3,453,631 | +0.11(+0.70%) |
Mar 16, 2016 | 15.51 | 15.71 | 15.45 | 15.68 | 3,442,395 | +0.13(+0.85%) |
Mar 15, 2016 | 15.55 | 15.61 | 15.43 | 15.54 | 4,209,909 | -0.10(-0.66%) |
Mar 14, 2016 | 15.56 | 15.71 | 15.54 | 15.65 | 3,857,860 | +0.04(+0.28%) |
Mar 11, 2016 | 15.55 | 15.68 | 15.51 | 15.60 | 5,320,004 | +0.19(+1.24%) |
Mar 10, 2016 | 15.61 | 15.67 | 15.27 | 15.41 | 5,766,435 | -0.11(-0.71%) |
Mar 09, 2016 | 15.57 | 15.67 | 15.44 | 15.52 | 3,244,092 | +0.04(+0.28%) |
Mar 08, 2016 | 15.63 | 15.68 | 15.47 | 15.48 | 3,181,369 | -0.20(-1.26%) |
Mar 07, 2016 | 15.63 | 15.79 | 15.47 | 15.68 | 7,017,279 | -0.07(-0.47%) |
Mar 04, 2016 | 15.76 | 15.87 | 15.68 | 15.75 | 5,225,349 | +0.03(+0.19%) |
Mar 03, 2016 | 15.68 | 15.74 | 15.51 | 15.72 | 5,268,464 | +0.07(+0.47%) |
Mar 02, 2016 | 15.84 | 15.88 | 15.49 | 15.65 | 5,552,769 | -0.23(-1.43%) |
Mar 01, 2016 | 15.78 | 15.94 | 15.67 | 15.87 | 9,384,745 | +0.19(+1.22%) |
Feb 29, 2016 | 15.68 | 15.94 | 15.64 | 15.68 | 6,133,118 | +0.02(+0.14%) |
Feb 26, 2016 | 15.83 | 15.92 | 15.62 | 15.66 | 6,825,620 | -0.05(-0.33%) |
Feb 25, 2016 | 15.65 | 15.79 | 15.51 | 15.71 | 6,791,819 | +0.15(+0.98%) |
Feb 24, 2016 | 15.39 | 15.59 | 15.24 | 15.56 | 4,091,924 | -0.01(-0.05%) |
Feb 23, 2016 | 15.44 | 15.71 | 15.38 | 15.57 | 7,374,174 | +0.11(+0.71%) |
Feb 22, 2016 | 15.39 | 15.57 | 15.32 | 15.46 | 6,590,390 | +0.07(+0.43%) |
Feb 19, 2016 | 15.16 | 15.43 | 15.05 | 15.39 | 5,053,339 | +0.20(+1.29%) |
Feb 18, 2016 | 15.21 | 15.32 | 15.07 | 15.20 | 6,178,890 | -0.01(-0.05%) |
Feb 17, 2016 | 15.22 | 15.39 | 15.13 | 15.20 | 5,707,915 | +0.13(+0.87%) |
Feb 16, 2016 | 14.97 | 15.18 | 14.79 | 15.07 | 9,865,510 | +0.22(+1.47%) |
Feb 12, 2016 | 14.96 | 14.85 | 14.85 | 14.85 | 9,429,349 | +0.03(+0.20%) |
Feb 11, 2016 | 14.62 | 14.96 | 14.54 | 14.82 | 9,042,567 | -0.04(-0.29%) |
Feb 10, 2016 | 14.93 | 15.16 | 14.82 | 14.87 | 7,265,081 | -0.06(-0.39%) |
Feb 09, 2016 | 14.59 | 15.04 | 14.41 | 14.93 | 10,074,378 | +0.15(+0.99%) |
Feb 08, 2016 | 15.13 | 15.13 | 14.44 | 14.78 | 10,631,958 | -0.57(-3.70%) |
Feb 05, 2016 | 15.87 | 15.95 | 15.29 | 15.35 | 8,174,089 | -0.60(-3.79%) |
Feb 04, 2016 | 16.04 | 16.19 | 15.87 | 15.95 | 6,256,238 | -0.09(-0.59%) |
Feb 03, 2016 | 16.00 | 16.09 | 15.79 | 16.05 | 8,024,750 | +0.17(+1.05%) |
Feb 02, 2016 | 16.16 | 16.21 | 15.81 | 15.88 | 7,933,247 | -0.48(-2.94%) |
Feb 01, 2016 | 16.24 | 16.48 | 16.12 | 16.36 | 8,882,391 | +0.02(+0.13%) |
Jan 29, 2016 | 16.11 | 16.39 | 16.11 | 16.34 | 6,211,579 | +0.32(+2.00%) |
Jan 28, 2016 | 16.24 | 16.24 | 15.95 | 16.02 | 4,733,216 | -0.04(-0.27%) |
Jan 27, 2016 | 16.20 | 16.49 | 15.99 | 16.06 | 5,188,803 | -0.21(-1.30%) |
Jan 26, 2016 | 15.92 | 16.29 | 15.87 | 16.27 | 7,340,111 | +0.45(+2.85%) |
Jan 25, 2016 | 16.00 | 16.09 | 15.78 | 15.82 | 4,753,127 | -0.30(-1.85%) |
Jan 22, 2016 | 16.02 | 16.22 | 15.92 | 16.12 | 7,314,389 | +0.36(+2.26%) |
Jan 21, 2016 | 15.36 | 15.93 | 15.26 | 15.76 | 10,280,273 | +0.40(+2.61%) |
Jan 20, 2016 | 15.55 | 15.71 | 15.03 | 15.36 | 9,359,738 | -0.43(-2.72%) |
Jan 19, 2016 | 16.01 | 16.03 | 15.71 | 15.79 | 6,101,791 | -0.02(-0.14%) |
Jan 15, 2016 | 15.85 | 15.81 | 15.81 | 15.81 | 7,563,311 | -0.43(-2.64%) |
Jan 14, 2016 | 15.84 | 16.28 | 15.76 | 16.24 | 10,144,777 | +0.46(+2.91%) |
Jan 13, 2016 | 16.06 | 16.15 | 15.70 | 15.79 | 9,740,429 | -0.27(-1.68%) |
Jan 12, 2016 | 16.08 | 16.19 | 15.87 | 16.06 | 5,599,738 | +0.09(+0.55%) |
Jan 11, 2016 | 16.14 | 16.17 | 15.82 | 15.97 | 5,062,857 | -0.09(-0.54%) |
Jan 08, 2016 | 16.24 | 16.33 | 16.01 | 16.06 | 5,736,474 | -0.08(-0.50%) |
Jan 07, 2016 | 16.30 | 16.52 | 16.09 | 16.14 | 4,608,666 | -0.52(-3.10%) |
Jan 06, 2016 | 16.72 | 16.86 | 16.51 | 16.65 | 7,064,149 | -0.28(-1.68%) |
Jan 05, 2016 | 16.67 | 17.03 | 16.65 | 16.94 | 8,538,559 | +0.32(+1.93%) |
Jan 04, 2016 | 16.67 | 16.67 | 16.27 | 16.62 | 8,159,966 | -0.33(-1.98%) |
Dec 31, 2015 | 17.09 | 16.95 | 16.95 | 16.95 | 4,151,924 | -0.20(-1.15%) |
Dec 30, 2015 | 17.19 | 17.33 | 17.12 | 17.15 | 1,902,861 | -0.07(-0.42%) |
Dec 29, 2015 | 17.23 | 17.29 | 17.11 | 17.22 | 1,956,104 | +0.11(+0.64%) |
Dec 28, 2015 | 17.02 | 17.12 | 16.92 | 17.11 | 2,695,792 | -0.04(-0.21%) |
Dec 24, 2015 | 17.18 | 17.15 | 17.15 | 17.15 | 1,338,103 | +0.07(+0.38%) |
Dec 23, 2015 | 17.07 | 17.21 | 16.99 | 17.08 | 3,671,433 | +0.12(+0.73%) |
Dec 22, 2015 | 16.79 | 17.02 | 16.64 | 16.96 | 4,628,879 | +0.26(+1.57%) |
Dec 21, 2015 | 16.61 | 16.70 | 16.53 | 16.70 | 2,960,563 | +0.18(+1.10%) |
Dec 18, 2015 | 16.46 | 16.77 | 16.38 | 16.51 | 7,085,593 | +0.14(+0.85%) |
Dec 17, 2015 | 16.64 | 16.69 | 16.38 | 16.38 | 3,760,630 | -0.25(-1.49%) |
Dec 16, 2015 | 16.46 | 16.66 | 16.33 | 16.62 | 6,274,679 | +0.32(+1.97%) |
Dec 15, 2015 | 16.50 | 16.59 | 16.28 | 16.30 | 5,282,797 | -0.06(-0.36%) |
Dec 14, 2015 | 16.37 | 16.47 | 16.17 | 16.36 | 4,173,511 | +0.06(+0.36%) |
Dec 11, 2015 | 16.70 | 16.71 | 16.19 | 16.30 | 6,595,862 | -0.66(-3.86%) |
Dec 10, 2015 | 16.90 | 17.08 | 16.82 | 16.96 | 3,984,097 | +0.10(+0.60%) |
Dec 09, 2015 | 17.02 | 17.18 | 16.76 | 16.86 | 3,958,883 | -0.29(-1.70%) |
Dec 08, 2015 | 17.02 | 17.23 | 16.95 | 17.15 | 3,937,503 | +0.02(+0.13%) |
Dec 07, 2015 | 17.07 | 17.23 | 17.05 | 17.13 | 5,973,306 | +0.06(+0.34%) |
Dec 04, 2015 | 16.77 | 17.18 | 16.76 | 17.07 | 5,620,177 | +0.36(+2.13%) |
Dec 03, 2015 | 16.87 | 16.94 | 16.59 | 16.71 | 4,898,467 | -0.07(-0.43%) |
Dec 02, 2015 | 16.95 | 16.97 | 16.75 | 16.78 | 2,685,180 | -0.21(-1.24%) |
Dec 01, 2015 | 16.85 | 17.04 | 16.78 | 16.99 | 5,511,257 | +0.25(+1.48%) |
Nov 30, 2015 | 16.91 | 16.97 | 16.69 | 16.75 | 3,905,440 | -0.11(-0.65%) |
Nov 27, 2015 | 16.78 | 16.89 | 16.67 | 16.86 | 1,433,884 | +0.08(+0.48%) |
Nov 25, 2015 | 16.66 | 16.78 | 16.78 | 16.78 | 3,187,695 | +0.14(+0.83%) |
Nov 24, 2015 | 16.77 | 16.78 | 16.54 | 16.64 | 5,823,814 | -0.28(-1.63%) |
Nov 23, 2015 | 16.93 | 16.96 | 16.79 | 16.91 | 2,168,089 | +0.00(+0.00%) |
Nov 20, 2015 | 16.98 | 17.07 | 16.88 | 16.91 | 3,660,893 | +0.04(+0.21%) |
Nov 19, 2015 | 16.74 | 16.97 | 16.72 | 16.88 | 3,628,163 | +0.13(+0.78%) |
Nov 18, 2015 | 16.48 | 16.76 | 16.44 | 16.75 | 3,424,912 | +0.33(+1.98%) |
Nov 17, 2015 | 16.54 | 16.58 | 16.38 | 16.42 | 3,378,211 | -0.10(-0.61%) |
Nov 16, 2015 | 16.25 | 16.56 | 16.21 | 16.52 | 3,652,241 | +0.26(+1.60%) |
Nov 13, 2015 | 16.56 | 16.62 | 16.22 | 16.26 | 6,464,127 | -0.30(-1.84%) |
Nov 12, 2015 | 16.52 | 16.73 | 16.46 | 16.57 | 3,757,280 | -0.12(-0.74%) |
Nov 11, 2015 | 16.77 | 16.80 | 16.64 | 16.69 | 3,532,089 | +0.01(+0.04%) |
Nov 10, 2015 | 16.38 | 16.72 | 16.38 | 16.68 | 3,594,218 | +0.26(+1.59%) |
Nov 09, 2015 | 16.49 | 16.58 | 16.29 | 16.42 | 3,942,392 | -0.11(-0.66%) |
Nov 06, 2015 | 16.45 | 16.54 | 16.30 | 16.53 | 4,218,682 | +0.04(+0.26%) |
Nov 05, 2015 | 16.66 | 16.70 | 16.49 | 16.49 | 4,986,789 | -0.17(-1.04%) |
Nov 04, 2015 | 16.88 | 16.97 | 16.63 | 16.66 | 4,975,705 | -0.20(-1.20%) |
Nov 03, 2015 | 16.96 | 17.00 | 16.69 | 16.86 | 6,782,858 | -0.14(-0.81%) |
Nov 02, 2015 | 16.59 | 17.12 | 16.58 | 17.00 | 5,790,094 | +0.39(+2.35%) |
Oct 30, 2015 | 16.49 | 16.66 | 16.40 | 16.61 | 4,966,967 | +0.12(+0.75%) |
Oct 29, 2015 | 16.39 | 16.57 | 16.33 | 16.49 | 5,163,368 | +0.04(+0.22%) |
Oct 28, 2015 | 16.37 | 16.45 | 16.23 | 16.45 | 5,326,860 | +0.17(+1.02%) |
Oct 27, 2015 | 16.33 | 16.37 | 16.17 | 16.28 | 3,669,054 | -0.10(-0.62%) |
Oct 26, 2015 | 16.23 | 16.44 | 16.22 | 16.38 | 5,011,029 | +0.16(+0.98%) |
Oct 23, 2015 | 16.21 | 16.25 | 16.00 | 16.23 | 5,885,688 | +0.16(+0.99%) |
Oct 22, 2015 | 15.91 | 16.11 | 15.84 | 16.07 | 7,765,053 | +0.33(+2.12%) |
Oct 21, 2015 | 15.75 | 16.16 | 15.65 | 15.73 | 10,564,888 | +0.24(+1.54%) |
Oct 20, 2015 | 15.51 | 15.70 | 15.43 | 15.49 | 5,474,355 | -0.01(-0.05%) |
Oct 19, 2015 | 15.31 | 15.51 | 15.23 | 15.50 | 4,724,048 | +0.15(+0.99%) |
Oct 16, 2015 | 15.48 | 15.54 | 15.25 | 15.35 | 4,435,275 | -0.04(-0.24%) |
Oct 15, 2015 | 15.20 | 15.44 | 15.09 | 15.39 | 6,876,096 | +0.28(+1.87%) |
Oct 14, 2015 | 15.17 | 15.22 | 15.04 | 15.10 | 3,182,305 | -0.08(-0.52%) |
Oct 13, 2015 | 15.09 | 15.30 | 15.06 | 15.18 | 5,458,981 | +0.00(+0.00%) |
Oct 12, 2015 | 15.25 | 15.28 | 15.15 | 15.18 | 4,613,354 | -0.06(-0.38%) |
Oct 09, 2015 | 15.16 | 15.25 | 14.97 | 15.24 | 4,750,291 | +0.11(+0.72%) |
Oct 08, 2015 | 14.60 | 15.15 | 14.60 | 15.13 | 8,522,917 | +0.46(+3.11%) |
Oct 07, 2015 | 14.60 | 14.72 | 14.53 | 14.68 | 6,995,180 | +0.14(+1.00%) |
Oct 06, 2015 | 14.50 | 14.79 | 14.49 | 14.53 | 4,377,608 | +0.02(+0.15%) |
Oct 05, 2015 | 14.29 | 14.57 | 14.27 | 14.51 | 6,957,669 | +0.28(+1.99%) |
Oct 02, 2015 | 13.68 | 14.23 | 13.65 | 14.23 | 5,429,591 | +0.33(+2.35%) |
Oct 01, 2015 | 13.84 | 13.93 | 13.62 | 13.90 | 6,290,671 | +0.04(+0.31%) |
Sep 30, 2015 | 13.73 | 13.87 | 13.68 | 13.86 | 5,448,082 | +0.28(+2.08%) |
Sep 29, 2015 | 13.70 | 13.70 | 13.43 | 13.57 | 4,370,082 | -0.07(-0.53%) |
Sep 28, 2015 | 13.91 | 13.97 | 13.58 | 13.65 | 3,639,530 | -0.33(-2.38%) |
Sep 25, 2015 | 14.18 | 14.20 | 13.90 | 13.98 | 4,870,253 | -0.12(-0.87%) |
Sep 24, 2015 | 14.15 | 14.15 | 13.93 | 14.10 | 7,630,388 | -0.11(-0.76%) |
Sep 23, 2015 | 14.26 | 14.32 | 14.17 | 14.21 | 3,800,402 | -0.06(-0.41%) |
Sep 22, 2015 | 14.31 | 14.42 | 14.21 | 14.27 | 8,087,894 | -0.30(-2.09%) |
Sep 21, 2015 | 14.67 | 14.73 | 14.52 | 14.57 | 4,343,209 | -0.01(-0.05%) |
Sep 18, 2015 | 14.62 | 14.85 | 14.54 | 14.58 | 7,566,004 | -0.25(-1.71%) |
Sep 17, 2015 | 14.70 | 15.00 | 14.67 | 14.83 | 6,164,123 | +0.14(+0.99%) |
Sep 16, 2015 | 14.41 | 14.72 | 14.41 | 14.69 | 5,169,018 | +0.30(+2.12%) |
Sep 15, 2015 | 14.36 | 14.44 | 14.23 | 14.39 | 4,203,127 | +0.04(+0.30%) |
Sep 14, 2015 | 14.21 | 14.35 | 14.15 | 14.34 | 7,587,300 | +0.10(+0.71%) |
Sep 11, 2015 | 14.02 | 14.25 | 13.85 | 14.24 | 6,264,862 | +0.32(+2.29%) |
Sep 10, 2015 | 13.83 | 14.06 | 13.77 | 13.92 | 2,666,451 | +0.05(+0.37%) |
Sep 09, 2015 | 14.20 | 14.23 | 13.84 | 13.87 | 4,534,634 | -0.22(-1.54%) |
Sep 08, 2015 | 13.89 | 14.13 | 13.81 | 14.09 | 6,761,752 | +0.45(+3.29%) |
Sep 04, 2015 | 13.62 | 13.64 | 13.64 | 13.64 | 6,541,471 | -0.22(-1.62%) |
Sep 03, 2015 | 13.71 | 13.95 | 13.64 | 13.86 | 5,507,280 | +0.18(+1.32%) |
Sep 02, 2015 | 13.40 | 13.69 | 13.34 | 13.68 | 5,856,680 | +0.45(+3.39%) |
Sep 01, 2015 | 13.36 | 13.51 | 13.15 | 13.23 | 5,680,231 | -0.44(-3.23%) |
Aug 31, 2015 | 13.87 | 13.90 | 13.66 | 13.68 | 3,612,067 | -0.22(-1.56%) |
Aug 28, 2015 | 13.89 | 13.96 | 13.77 | 13.89 | 4,389,775 | +0.04(+0.31%) |
Aug 27, 2015 | 13.88 | 13.97 | 13.59 | 13.85 | 7,961,706 | +0.10(+0.73%) |
Aug 26, 2015 | 13.63 | 13.77 | 13.27 | 13.75 | 6,494,645 | +0.44(+3.30%) |
Aug 25, 2015 | 13.93 | 13.93 | 13.29 | 13.31 | 7,028,696 | -0.18(-1.33%) |
Aug 24, 2015 | 13.41 | 13.83 | 13.26 | 13.49 | 9,310,619 | -0.63(-4.44%) |
Aug 21, 2015 | 14.40 | 14.45 | 14.11 | 14.12 | 4,346,184 | -0.45(-3.11%) |
Aug 20, 2015 | 14.90 | 14.90 | 14.56 | 14.57 | 3,268,328 | -0.52(-3.43%) |
Aug 19, 2015 | 15.06 | 15.20 | 14.90 | 15.09 | 2,996,713 | -0.04(-0.24%) |
Aug 18, 2015 | 15.26 | 15.30 | 15.06 | 15.12 | 2,036,033 | -0.15(-0.99%) |
Aug 17, 2015 | 15.19 | 15.32 | 15.09 | 15.27 | 2,305,715 | +0.05(+0.33%) |
Aug 14, 2015 | 15.19 | 15.23 | 15.01 | 15.22 | 3,173,673 | +0.05(+0.33%) |
Aug 13, 2015 | 15.35 | 15.37 | 15.17 | 15.17 | 3,418,475 | -0.16(-1.03%) |
Aug 12, 2015 | 15.09 | 15.35 | 15.02 | 15.33 | 3,895,383 | +0.02(+0.14%) |
Aug 11, 2015 | 15.13 | 15.35 | 15.07 | 15.31 | 6,423,840 | +0.08(+0.52%) |
Aug 10, 2015 | 15.20 | 15.43 | 15.18 | 15.23 | 6,635,972 | +0.19(+1.24%) |
Aug 07, 2015 | 14.94 | 15.14 | 14.91 | 15.04 | 5,000,254 | +0.11(+0.72%) |
Aug 06, 2015 | 15.24 | 15.24 | 14.54 | 14.94 | 9,498,903 | -0.29(-1.89%) |
Aug 05, 2015 | 15.29 | 15.35 | 15.12 | 15.22 | 6,804,557 | +0.04(+0.24%) |
Aug 04, 2015 | 15.19 | 15.32 | 15.08 | 15.19 | 3,041,622 | +0.00(+0.00%) |
Aug 03, 2015 | 15.35 | 15.43 | 15.12 | 15.19 | 4,351,926 | -0.14(-0.94%) |
Jul 31, 2015 | 15.34 | 15.40 | 15.27 | 15.33 | 3,861,022 | +0.06(+0.38%) |
Jul 30, 2015 | 15.21 | 15.31 | 15.02 | 15.27 | 3,455,917 | +0.02(+0.14%) |
Jul 29, 2015 | 15.15 | 15.28 | 15.12 | 15.25 | 4,053,296 | +0.08(+0.52%) |
Jul 28, 2015 | 14.94 | 15.20 | 14.82 | 15.17 | 6,149,289 | +0.33(+2.23%) |
Jul 27, 2015 | 14.91 | 14.99 | 14.82 | 14.84 | 6,064,483 | -0.13(-0.87%) |
Jul 24, 2015 | 15.03 | 15.20 | 14.91 | 14.97 | 4,805,207 | +0.02(+0.14%) |
Jul 23, 2015 | 15.09 | 15.23 | 14.89 | 14.95 | 6,077,336 | -0.07(-0.48%) |
Jul 22, 2015 | 14.24 | 15.04 | 14.24 | 15.02 | 13,027,643 | +0.77(+5.40%) |
Jul 21, 2015 | 14.44 | 14.40 | 14.13 | 14.25 | 5,738,606 | -0.14(-0.95%) |
Jul 20, 2015 | 14.44 | 14.48 | 14.32 | 14.39 | 3,761,218 | -0.09(-0.65%) |
Jul 17, 2015 | 14.48 | 14.50 | 14.31 | 14.48 | 5,428,697 | +0.01(+0.05%) |
Jul 16, 2015 | 14.32 | 14.48 | 14.22 | 14.48 | 4,691,296 | +0.24(+1.67%) |
Jul 15, 2015 | 14.34 | 14.40 | 14.20 | 14.24 | 3,158,251 | -0.09(-0.65%) |
Jul 14, 2015 | 14.27 | 14.39 | 14.27 | 14.33 | 3,332,432 | +0.02(+0.15%) |
Jul 13, 2015 | 14.24 | 14.33 | 14.18 | 14.31 | 3,424,614 | +0.17(+1.17%) |
Jul 10, 2015 | 14.07 | 14.18 | 14.03 | 14.14 | 3,532,892 | +0.26(+1.87%) |
Jul 09, 2015 | 13.89 | 14.04 | 13.86 | 13.89 | 7,103,003 | +0.21(+1.53%) |
Jul 08, 2015 | 13.81 | 13.85 | 13.66 | 13.68 | 6,037,431 | -0.24(-1.76%) |
Jul 07, 2015 | 13.78 | 13.94 | 13.55 | 13.92 | 6,506,925 | +0.19(+1.42%) |
Jul 06, 2015 | 13.73 | 13.80 | 13.66 | 13.73 | 7,484,896 | -0.14(-1.04%) |
Jul 02, 2015 | 13.93 | 13.87 | 13.87 | 13.87 | 5,175,944 | -0.09(-0.67%) |
Jul 01, 2015 | 13.98 | 14.04 | 13.86 | 13.96 | 3,685,464 | +0.09(+0.67%) |
Jun 30, 2015 | 13.85 | 13.91 | 13.73 | 13.87 | 11,477,490 | +0.12(+0.89%) |
Jun 29, 2015 | 14.05 | 14.20 | 13.74 | 13.75 | 5,749,851 | -0.43(-3.05%) |
Jun 26, 2015 | 14.27 | 14.29 | 14.12 | 14.18 | 4,896,152 | -0.06(-0.45%) |
Jun 25, 2015 | 14.22 | 14.36 | 14.15 | 14.25 | 5,848,040 | +0.11(+0.76%) |
Jun 24, 2015 | 14.31 | 14.37 | 14.13 | 14.14 | 6,480,198 | -0.21(-1.45%) |
Jun 23, 2015 | 14.55 | 14.58 | 14.34 | 14.35 | 4,372,663 | -0.20(-1.39%) |
Jun 22, 2015 | 14.54 | 14.61 | 14.48 | 14.55 | 2,090,645 | +0.07(+0.50%) |
Jun 19, 2015 | 14.53 | 14.58 | 14.44 | 14.48 | 3,489,406 | -0.09(-0.59%) |
Jun 18, 2015 | 14.46 | 14.64 | 14.44 | 14.56 | 3,850,149 | +0.14(+0.95%) |
Jun 17, 2015 | 14.50 | 14.56 | 14.40 | 14.43 | 2,963,247 | -0.04(-0.30%) |
Jun 16, 2015 | 14.35 | 14.47 | 14.35 | 14.47 | 2,843,065 | +0.15(+1.06%) |
Jun 15, 2015 | 14.25 | 14.35 | 14.20 | 14.32 | 5,471,867 | -0.06(-0.45%) |
Jun 12, 2015 | 14.42 | 14.51 | 14.33 | 14.38 | 3,742,001 | -0.12(-0.84%) |
Jun 11, 2015 | 14.53 | 14.57 | 14.39 | 14.50 | 3,875,962 | -0.01(-0.10%) |
Jun 10, 2015 | 14.35 | 14.53 | 14.30 | 14.52 | 2,396,600 | +0.22(+1.51%) |
Jun 09, 2015 | 14.38 | 14.40 | 14.13 | 14.30 | 3,976,436 | -0.06(-0.45%) |
Jun 08, 2015 | 14.53 | 14.57 | 14.37 | 14.37 | 2,559,335 | -0.17(-1.14%) |
Jun 05, 2015 | 14.51 | 14.61 | 14.36 | 14.53 | 3,717,669 | -0.01(-0.10%) |
Jun 04, 2015 | 14.75 | 14.83 | 14.53 | 14.55 | 2,900,930 | -0.30(-2.04%) |
Jun 03, 2015 | 14.79 | 14.90 | 14.68 | 14.85 | 1,532,179 | +0.08(+0.54%) |
Jun 02, 2015 | 14.66 | 14.86 | 14.65 | 14.77 | 2,210,238 | +0.06(+0.44%) |
Jun 01, 2015 | 14.72 | 14.77 | 14.55 | 14.71 | 2,297,980 | +0.01(+0.05%) |
May 29, 2015 | 14.77 | 14.84 | 14.62 | 14.70 | 3,501,401 | -0.07(-0.49%) |
May 28, 2015 | 14.85 | 14.89 | 14.68 | 14.77 | 3,711,517 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.66 | 14.85 | 4,324,454 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.98 | 14.69 | 14.78 | 2,927,725 | -0.19(-1.29%) |
May 22, 2015 | 15.02 | 14.97 | 14.97 | 14.97 | 4,911,515 | -0.07(-0.48%) |
May 21, 2015 | 14.96 | 15.18 | 14.87 | 15.04 | 3,982,780 | +0.08(+0.53%) |
May 20, 2015 | 15.04 | 15.08 | 14.93 | 14.96 | 8,148,708 | -0.03(-0.19%) |
May 19, 2015 | 15.27 | 15.28 | 14.98 | 14.99 | 3,551,255 | -0.22(-1.46%) |
May 18, 2015 | 15.09 | 15.25 | 14.98 | 15.21 | 4,888,910 | +0.13(+0.85%) |
May 15, 2015 | 15.16 | 15.22 | 15.05 | 15.09 | 4,493,294 | -0.04(-0.28%) |
May 14, 2015 | 15.00 | 15.17 | 14.98 | 15.13 | 3,264,794 | +0.24(+1.63%) |
May 13, 2015 | 14.91 | 14.99 | 14.80 | 14.89 | 4,953,592 | -0.04(-0.24%) |
May 12, 2015 | 14.94 | 14.97 | 14.74 | 14.92 | 4,594,129 | -0.13(-0.86%) |
May 11, 2015 | 15.03 | 15.23 | 15.03 | 15.05 | 8,094,384 | +0.01(+0.10%) |
May 08, 2015 | 15.01 | 15.12 | 14.91 | 15.04 | 3,523,886 | +0.21(+1.45%) |
May 07, 2015 | 14.77 | 14.95 | 14.69 | 14.82 | 4,668,281 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.00 | 14.69 | 14.80 | 5,973,676 | -0.11(-0.72%) |
May 05, 2015 | 15.03 | 15.23 | 14.89 | 14.91 | 5,585,516 | -0.17(-1.14%) |
May 04, 2015 | 15.07 | 15.23 | 15.07 | 15.08 | 3,907,522 | +0.04(+0.29%) |