Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.67 | 19.79 | 19.29 | 19.49 | 33,302,348 | +0.15(+0.75%) |
Apr 28, 2016 | 19.28 | 19.67 | 19.24 | 19.35 | 21,825,152 | +0.03(+0.17%) |
Apr 27, 2016 | 19.07 | 19.36 | 18.90 | 19.32 | 29,015,310 | +0.47(+2.49%) |
Apr 26, 2016 | 18.48 | 18.85 | 18.36 | 18.85 | 23,061,690 | +0.57(+3.15%) |
Apr 25, 2016 | 18.65 | 18.65 | 18.21 | 18.27 | 20,885,032 | -0.25(-1.36%) |
Apr 22, 2016 | 18.38 | 18.69 | 18.35 | 18.52 | 29,924,946 | -0.05(-0.25%) |
Apr 21, 2016 | 18.89 | 18.98 | 18.48 | 18.57 | 27,870,164 | -0.30(-1.58%) |
Apr 20, 2016 | 18.83 | 19.06 | 18.68 | 18.87 | 23,652,006 | -0.18(-0.94%) |
Apr 19, 2016 | 18.66 | 19.05 | 18.60 | 19.05 | 35,575,032 | +0.73(+3.97%) |
Apr 18, 2016 | 18.35 | 18.74 | 18.24 | 18.32 | 38,199,280 | -0.57(-3.01%) |
Apr 15, 2016 | 18.77 | 18.92 | 18.64 | 18.89 | 40,918,372 | +0.03(+0.14%) |
Apr 14, 2016 | 18.99 | 19.01 | 18.61 | 18.86 | 39,211,036 | -0.24(-1.28%) |
Apr 13, 2016 | 18.87 | 19.16 | 18.83 | 19.10 | 46,475,868 | +0.54(+2.92%) |
Apr 12, 2016 | 18.09 | 18.68 | 17.95 | 18.56 | 46,897,928 | +0.60(+3.35%) |
Apr 11, 2016 | 17.98 | 18.19 | 17.88 | 17.96 | 41,105,076 | +0.42(+2.37%) |
Apr 08, 2016 | 17.19 | 17.55 | 17.15 | 17.55 | 40,723,872 | +1.06(+6.41%) |
Apr 07, 2016 | 16.55 | 16.67 | 16.35 | 16.49 | 26,487,836 | -0.14(-0.83%) |
Apr 06, 2016 | 16.57 | 16.76 | 16.39 | 16.63 | 28,339,670 | -0.15(-0.87%) |
Apr 05, 2016 | 16.71 | 17.02 | 16.52 | 16.77 | 28,624,870 | -0.11(-0.63%) |
Apr 04, 2016 | 17.37 | 17.52 | 16.86 | 16.88 | 38,185,568 | -0.89(-4.98%) |
Apr 01, 2016 | 17.16 | 17.83 | 17.06 | 17.76 | 30,146,530 | +0.39(+2.24%) |
Mar 31, 2016 | 17.76 | 17.88 | 17.25 | 17.37 | 44,090,288 | -0.37(-2.09%) |
Mar 30, 2016 | 17.91 | 18.18 | 17.59 | 17.74 | 39,916,468 | +0.08(+0.45%) |
Mar 29, 2016 | 17.40 | 17.87 | 17.20 | 17.66 | 40,830,776 | +0.04(+0.22%) |
Mar 28, 2016 | 17.49 | 17.69 | 17.27 | 17.62 | 25,820,462 | +0.66(+3.89%) |
Mar 24, 2016 | 16.71 | 16.96 | 16.96 | 16.96 | 24,625,440 | +0.01(+0.04%) |
Mar 23, 2016 | 17.37 | 17.39 | 16.90 | 16.96 | 32,696,004 | -0.83(-4.68%) |
Mar 22, 2016 | 17.64 | 17.96 | 17.60 | 17.79 | 32,502,618 | +0.01(+0.07%) |
Mar 21, 2016 | 17.59 | 17.86 | 17.55 | 17.78 | 32,950,278 | +0.07(+0.41%) |
Mar 18, 2016 | 17.61 | 17.72 | 17.34 | 17.70 | 45,861,184 | +0.23(+1.32%) |
Mar 17, 2016 | 17.26 | 17.67 | 16.85 | 17.47 | 85,614,896 | +1.42(+8.85%) |
Mar 16, 2016 | 15.41 | 16.11 | 15.17 | 16.05 | 48,019,792 | +0.34(+2.19%) |
Mar 15, 2016 | 16.09 | 16.39 | 15.62 | 15.71 | 68,176,416 | -1.07(-6.38%) |
Mar 14, 2016 | 17.12 | 17.33 | 16.77 | 16.78 | 48,159,048 | -0.50(-2.90%) |
Mar 11, 2016 | 17.14 | 17.39 | 17.10 | 17.28 | 38,246,412 | +0.13(+0.73%) |
Mar 10, 2016 | 16.59 | 17.36 | 16.40 | 17.16 | 50,148,760 | +0.51(+3.06%) |
Mar 09, 2016 | 16.85 | 16.87 | 16.47 | 16.65 | 40,901,388 | +0.19(+1.12%) |
Mar 08, 2016 | 16.50 | 16.65 | 16.22 | 16.46 | 41,715,140 | +0.07(+0.44%) |
Mar 07, 2016 | 16.34 | 16.60 | 16.22 | 16.39 | 33,654,436 | -0.12(-0.72%) |
Mar 04, 2016 | 16.58 | 16.71 | 16.24 | 16.51 | 87,759,624 | +0.83(+5.27%) |
Mar 03, 2016 | 14.90 | 15.72 | 14.85 | 15.68 | 65,610,440 | +1.08(+7.37%) |
Mar 02, 2016 | 14.16 | 14.67 | 14.13 | 14.61 | 42,393,452 | +0.36(+2.50%) |
Mar 01, 2016 | 13.70 | 14.27 | 13.63 | 14.25 | 43,996,328 | +0.71(+5.27%) |
Feb 29, 2016 | 13.61 | 13.77 | 13.45 | 13.54 | 29,929,382 | +0.32(+2.40%) |
Feb 26, 2016 | 13.61 | 13.62 | 13.14 | 13.22 | 18,186,112 | -0.23(-1.72%) |
Feb 25, 2016 | 13.57 | 13.62 | 13.32 | 13.45 | 16,020,050 | -0.02(-0.15%) |
Feb 24, 2016 | 13.19 | 13.52 | 13.06 | 13.47 | 25,343,686 | -0.11(-0.78%) |
Feb 23, 2016 | 13.78 | 13.81 | 13.54 | 13.58 | 19,178,292 | -0.36(-2.61%) |
Feb 22, 2016 | 13.66 | 13.97 | 13.63 | 13.94 | 33,801,840 | +0.85(+6.51%) |
Feb 19, 2016 | 12.93 | 13.22 | 12.84 | 13.09 | 41,710,936 | +0.08(+0.61%) |
Feb 18, 2016 | 13.24 | 13.26 | 12.97 | 13.01 | 27,683,594 | -0.34(-2.57%) |
Feb 17, 2016 | 13.09 | 13.53 | 13.03 | 13.35 | 32,749,504 | +0.48(+3.75%) |
Feb 16, 2016 | 12.87 | 12.93 | 12.73 | 12.87 | 17,482,992 | +0.09(+0.72%) |
Feb 12, 2016 | 12.70 | 12.78 | 12.78 | 12.78 | 17,433,402 | +0.29(+2.33%) |
Feb 11, 2016 | 12.66 | 12.75 | 12.39 | 12.49 | 24,978,530 | -0.54(-4.18%) |
Feb 10, 2016 | 12.97 | 13.15 | 12.84 | 13.03 | 31,254,614 | +0.27(+2.10%) |
Feb 09, 2016 | 12.77 | 12.93 | 12.56 | 12.76 | 18,853,200 | -0.18(-1.38%) |
Feb 08, 2016 | 13.01 | 13.15 | 12.77 | 12.94 | 17,776,770 | -0.31(-2.34%) |
Feb 05, 2016 | 13.43 | 13.50 | 13.15 | 13.25 | 25,952,114 | -0.32(-2.38%) |
Feb 04, 2016 | 13.34 | 13.72 | 13.29 | 13.58 | 50,532,220 | +0.55(+4.21%) |
Feb 03, 2016 | 12.77 | 13.03 | 12.44 | 13.03 | 39,418,436 | +0.75(+6.08%) |
Feb 02, 2016 | 12.70 | 12.73 | 12.26 | 12.28 | 38,311,324 | -0.85(-6.49%) |
Feb 01, 2016 | 12.74 | 13.17 | 12.71 | 13.13 | 26,201,862 | +0.03(+0.25%) |
Jan 29, 2016 | 12.58 | 13.11 | 12.53 | 13.10 | 48,932,600 | +0.89(+7.25%) |
Jan 28, 2016 | 12.25 | 12.30 | 11.94 | 12.21 | 26,448,466 | +0.20(+1.71%) |
Jan 27, 2016 | 11.90 | 12.20 | 11.85 | 12.01 | 26,934,174 | +0.16(+1.34%) |
Jan 26, 2016 | 11.66 | 11.86 | 11.55 | 11.85 | 16,072,484 | +0.20(+1.76%) |
Jan 25, 2016 | 11.79 | 11.94 | 11.64 | 11.65 | 11,307,779 | -0.30(-2.49%) |
Jan 22, 2016 | 11.80 | 11.94 | 11.75 | 11.94 | 34,085,520 | +0.50(+4.33%) |
Jan 21, 2016 | 11.55 | 11.71 | 11.44 | 11.45 | 34,797,140 | -0.30(-2.59%) |
Jan 20, 2016 | 11.75 | 11.89 | 11.44 | 11.75 | 32,118,216 | -0.29(-2.41%) |
Jan 19, 2016 | 12.13 | 12.18 | 11.89 | 12.04 | 31,525,462 | -0.07(-0.57%) |
Jan 15, 2016 | 12.06 | 12.11 | 12.11 | 12.11 | 46,087,572 | -0.47(-3.75%) |
Jan 14, 2016 | 12.29 | 12.59 | 12.16 | 12.58 | 23,006,030 | +0.31(+2.53%) |
Jan 13, 2016 | 12.71 | 12.78 | 12.27 | 12.27 | 24,605,010 | -0.29(-2.31%) |
Jan 12, 2016 | 12.64 | 12.68 | 12.35 | 12.56 | 18,568,022 | +0.06(+0.47%) |
Jan 11, 2016 | 12.93 | 12.94 | 12.42 | 12.51 | 21,527,428 | -0.11(-0.84%) |
Jan 08, 2016 | 12.92 | 12.96 | 12.60 | 12.61 | 25,058,966 | -0.06(-0.47%) |
Jan 07, 2016 | 12.88 | 12.96 | 12.64 | 12.67 | 32,955,956 | -0.49(-3.72%) |
Jan 06, 2016 | 13.11 | 13.34 | 13.09 | 13.16 | 27,497,642 | -0.20(-1.48%) |
Jan 05, 2016 | 13.36 | 13.39 | 13.20 | 13.36 | 18,478,204 | +0.18(+1.40%) |
Jan 04, 2016 | 13.42 | 13.42 | 13.15 | 13.17 | 32,066,948 | -0.49(-3.58%) |
Dec 31, 2015 | 13.71 | 13.66 | 13.66 | 13.66 | 12,213,191 | -0.07(-0.53%) |
Dec 30, 2015 | 13.92 | 14.01 | 13.72 | 13.73 | 16,463,296 | -0.54(-3.75%) |
Dec 29, 2015 | 14.47 | 14.50 | 14.19 | 14.27 | 13,054,045 | -0.08(-0.55%) |
Dec 28, 2015 | 14.24 | 14.40 | 14.17 | 14.35 | 12,888,302 | +0.15(+1.07%) |
Dec 24, 2015 | 14.14 | 14.20 | 14.20 | 14.20 | 3,157,558 | -0.02(-0.16%) |
Dec 23, 2015 | 13.95 | 14.23 | 13.95 | 14.22 | 17,743,862 | +0.39(+2.84%) |
Dec 22, 2015 | 13.75 | 13.87 | 13.66 | 13.83 | 18,764,970 | +0.13(+0.92%) |
Dec 21, 2015 | 14.10 | 14.10 | 13.57 | 13.70 | 40,732,876 | -0.16(-1.18%) |
Dec 18, 2015 | 14.37 | 14.50 | 13.85 | 13.86 | 38,948,800 | -0.67(-4.59%) |
Dec 17, 2015 | 15.03 | 15.09 | 14.47 | 14.53 | 32,768,078 | -0.40(-2.67%) |
Dec 16, 2015 | 14.31 | 14.98 | 14.15 | 14.93 | 39,722,092 | +0.31(+2.15%) |
Dec 15, 2015 | 14.81 | 14.89 | 14.56 | 14.62 | 16,139,477 | -0.01(-0.09%) |
Dec 14, 2015 | 14.60 | 14.69 | 14.49 | 14.63 | 22,267,958 | -0.05(-0.36%) |
Dec 11, 2015 | 14.96 | 14.96 | 14.66 | 14.68 | 20,333,200 | -0.27(-1.83%) |
Dec 10, 2015 | 15.33 | 15.39 | 14.94 | 14.96 | 20,533,524 | -0.66(-4.23%) |
Dec 09, 2015 | 15.57 | 15.80 | 15.45 | 15.62 | 41,295,680 | +0.39(+2.53%) |
Dec 08, 2015 | 14.84 | 15.43 | 14.73 | 15.23 | 39,183,732 | +0.01(+0.09%) |
Dec 07, 2015 | 15.55 | 15.59 | 15.18 | 15.22 | 21,867,758 | -0.12(-0.81%) |
Dec 04, 2015 | 15.39 | 15.52 | 15.24 | 15.34 | 31,258,034 | -0.28(-1.80%) |
Dec 03, 2015 | 15.65 | 15.79 | 15.52 | 15.62 | 48,934,844 | +0.50(+3.33%) |
Dec 02, 2015 | 14.90 | 15.13 | 14.62 | 15.12 | 40,417,460 | +0.37(+2.48%) |
Dec 01, 2015 | 14.75 | 14.92 | 14.65 | 14.75 | 27,767,194 | +0.04(+0.27%) |
Nov 30, 2015 | 14.97 | 15.01 | 14.65 | 14.71 | 50,932,312 | -0.54(-3.51%) |
Nov 27, 2015 | 15.85 | 15.87 | 15.23 | 15.25 | 25,834,954 | -0.47(-2.99%) |
Nov 25, 2015 | 15.80 | 15.72 | 15.72 | 15.72 | 38,412,680 | -0.76(-4.64%) |
Nov 24, 2015 | 16.20 | 16.52 | 16.14 | 16.48 | 22,658,268 | +0.25(+1.53%) |
Nov 23, 2015 | 16.40 | 16.51 | 16.16 | 16.24 | 25,413,486 | -0.41(-2.47%) |
Nov 20, 2015 | 16.60 | 16.87 | 16.58 | 16.65 | 27,156,078 | +0.23(+1.39%) |
Nov 19, 2015 | 16.14 | 16.42 | 16.09 | 16.42 | 24,869,082 | +0.34(+2.13%) |
Nov 18, 2015 | 15.80 | 16.11 | 15.70 | 16.08 | 27,219,448 | +0.47(+3.04%) |
Nov 17, 2015 | 15.71 | 15.82 | 15.54 | 15.60 | 21,991,660 | -0.05(-0.33%) |
Nov 16, 2015 | 15.26 | 15.65 | 15.21 | 15.65 | 20,762,394 | +0.48(+3.14%) |
Nov 13, 2015 | 15.49 | 15.56 | 15.17 | 15.18 | 40,498,452 | -0.30(-1.94%) |
Nov 12, 2015 | 15.43 | 15.78 | 15.39 | 15.48 | 23,969,248 | -0.39(-2.43%) |
Nov 11, 2015 | 15.92 | 15.94 | 15.52 | 15.86 | 27,581,570 | +0.33(+2.10%) |
Nov 10, 2015 | 15.21 | 15.72 | 15.03 | 15.54 | 35,575,560 | +0.27(+1.80%) |
Nov 09, 2015 | 15.47 | 15.60 | 15.21 | 15.26 | 27,444,934 | -0.48(-3.07%) |
Nov 06, 2015 | 15.60 | 15.85 | 15.22 | 15.75 | 40,100,856 | -0.24(-1.47%) |
Nov 05, 2015 | 15.78 | 16.05 | 15.71 | 15.98 | 23,354,764 | +0.22(+1.41%) |
Nov 04, 2015 | 16.15 | 16.28 | 15.67 | 15.76 | 39,788,364 | -0.42(-2.62%) |
Nov 03, 2015 | 15.31 | 16.22 | 15.31 | 16.18 | 52,807,948 | +0.87(+5.67%) |
Nov 02, 2015 | 15.03 | 15.33 | 14.94 | 15.31 | 17,970,100 | +0.37(+2.49%) |
Oct 30, 2015 | 14.91 | 14.97 | 14.78 | 14.94 | 17,955,440 | +0.06(+0.40%) |
Oct 29, 2015 | 14.84 | 15.11 | 14.82 | 14.88 | 21,297,448 | -0.12(-0.78%) |
Oct 28, 2015 | 15.22 | 15.50 | 14.86 | 15.00 | 20,302,596 | -0.13(-0.86%) |
Oct 27, 2015 | 15.16 | 15.26 | 15.07 | 15.13 | 22,700,722 | -0.08(-0.56%) |
Oct 26, 2015 | 15.60 | 15.61 | 15.16 | 15.22 | 16,555,785 | -0.20(-1.31%) |
Oct 23, 2015 | 15.60 | 15.78 | 15.35 | 15.42 | 24,848,754 | -0.05(-0.30%) |
Oct 22, 2015 | 15.31 | 15.47 | 15.21 | 15.47 | 20,059,930 | +0.51(+3.41%) |
Oct 21, 2015 | 15.09 | 15.09 | 14.86 | 14.96 | 24,425,306 | -0.20(-1.29%) |
Oct 20, 2015 | 15.45 | 15.48 | 15.04 | 15.15 | 19,326,820 | -0.24(-1.53%) |
Oct 19, 2015 | 15.30 | 15.46 | 15.10 | 15.39 | 21,858,416 | -0.12(-0.76%) |
Oct 16, 2015 | 15.59 | 15.67 | 15.25 | 15.50 | 36,390,740 | -0.14(-0.92%) |
Oct 15, 2015 | 15.45 | 15.65 | 15.17 | 15.65 | 41,354,992 | +0.20(+1.27%) |
Oct 14, 2015 | 15.39 | 15.58 | 15.29 | 15.45 | 33,924,872 | +0.16(+1.03%) |
Oct 13, 2015 | 15.78 | 15.84 | 15.28 | 15.30 | 47,010,424 | -0.84(-5.18%) |
Oct 12, 2015 | 16.54 | 16.56 | 16.11 | 16.13 | 24,105,582 | -0.37(-2.22%) |
Oct 09, 2015 | 16.49 | 16.66 | 16.26 | 16.50 | 29,516,042 | +0.19(+1.16%) |
Oct 08, 2015 | 15.85 | 16.31 | 15.84 | 16.31 | 35,150,640 | +0.42(+2.67%) |
Oct 07, 2015 | 15.96 | 16.32 | 15.61 | 15.88 | 44,978,616 | +0.30(+1.93%) |
Oct 06, 2015 | 15.50 | 15.76 | 15.45 | 15.58 | 23,423,294 | +0.15(+0.97%) |
Oct 05, 2015 | 15.16 | 15.45 | 15.16 | 15.43 | 40,073,856 | +0.39(+2.61%) |
Oct 02, 2015 | 14.12 | 15.04 | 14.06 | 15.04 | 32,864,184 | +0.71(+4.92%) |
Oct 01, 2015 | 14.37 | 14.47 | 14.04 | 14.33 | 29,299,158 | -0.01(-0.05%) |
Sep 30, 2015 | 14.30 | 14.35 | 14.03 | 14.34 | 34,775,292 | +0.63(+4.62%) |
Sep 29, 2015 | 13.49 | 13.86 | 13.38 | 13.71 | 33,407,996 | +0.22(+1.65%) |
Sep 28, 2015 | 13.94 | 13.97 | 13.49 | 13.49 | 36,231,652 | -0.65(-4.62%) |
Sep 25, 2015 | 14.41 | 14.43 | 14.11 | 14.14 | 43,425,724 | -0.08(-0.60%) |
Sep 24, 2015 | 13.15 | 14.26 | 13.11 | 14.22 | 66,307,612 | +0.51(+3.72%) |
Sep 23, 2015 | 14.26 | 14.26 | 13.70 | 13.71 | 34,745,300 | -0.59(-4.15%) |
Sep 22, 2015 | 14.25 | 14.42 | 14.01 | 14.31 | 35,930,460 | -0.40(-2.71%) |
Sep 21, 2015 | 14.93 | 14.98 | 14.60 | 14.71 | 18,986,166 | -0.14(-0.97%) |
Sep 18, 2015 | 15.52 | 15.56 | 14.85 | 14.85 | 35,330,296 | -0.92(-5.84%) |
Sep 17, 2015 | 15.56 | 16.18 | 15.54 | 15.77 | 26,095,918 | -0.18(-1.15%) |
Sep 16, 2015 | 15.67 | 15.97 | 15.65 | 15.96 | 29,963,784 | +0.54(+3.52%) |
Sep 15, 2015 | 15.22 | 15.49 | 15.22 | 15.41 | 19,189,052 | -0.12(-0.76%) |
Sep 14, 2015 | 15.06 | 15.54 | 14.88 | 15.53 | 19,764,920 | +0.57(+3.80%) |
Sep 11, 2015 | 15.10 | 15.13 | 14.90 | 14.96 | 13,828,548 | -0.16(-1.08%) |
Sep 10, 2015 | 14.83 | 15.26 | 14.79 | 15.13 | 36,225,748 | -0.22(-1.45%) |
Sep 09, 2015 | 15.68 | 15.88 | 15.35 | 15.35 | 17,185,054 | -0.05(-0.34%) |
Sep 08, 2015 | 15.57 | 15.62 | 15.29 | 15.40 | 20,672,030 | +0.31(+2.03%) |
Sep 04, 2015 | 15.55 | 15.09 | 15.09 | 15.09 | 29,729,290 | -0.74(-4.66%) |
Sep 03, 2015 | 15.45 | 15.95 | 15.36 | 15.83 | 41,156,796 | +0.19(+1.21%) |
Sep 02, 2015 | 15.60 | 15.65 | 15.26 | 15.64 | 45,101,116 | +0.14(+0.88%) |
Sep 01, 2015 | 15.65 | 15.86 | 15.41 | 15.50 | 35,723,456 | -0.75(-4.62%) |
Aug 31, 2015 | 15.75 | 16.28 | 15.65 | 16.26 | 31,167,586 | -0.33(-2.01%) |
Aug 28, 2015 | 16.73 | 16.98 | 16.48 | 16.59 | 30,633,416 | -0.39(-2.27%) |
Aug 27, 2015 | 16.46 | 17.08 | 16.46 | 16.97 | 53,365,668 | +0.80(+4.93%) |
Aug 26, 2015 | 15.56 | 16.18 | 15.39 | 16.18 | 34,363,920 | +0.63(+4.03%) |
Aug 25, 2015 | 16.24 | 16.26 | 15.54 | 15.55 | 29,341,334 | -0.14(-0.87%) |
Aug 24, 2015 | 15.24 | 16.12 | 15.04 | 15.69 | 44,301,956 | -0.71(-4.34%) |
Aug 21, 2015 | 16.61 | 16.69 | 16.40 | 16.40 | 31,645,336 | -0.59(-3.50%) |
Aug 20, 2015 | 16.72 | 17.07 | 16.61 | 16.99 | 22,857,746 | +0.17(+1.01%) |
Aug 19, 2015 | 16.97 | 17.03 | 16.52 | 16.82 | 36,163,312 | -0.40(-2.31%) |
Aug 18, 2015 | 16.97 | 17.48 | 16.82 | 17.22 | 32,434,422 | +0.13(+0.76%) |
Aug 17, 2015 | 17.09 | 17.36 | 17.04 | 17.09 | 16,094,982 | -0.08(-0.49%) |
Aug 14, 2015 | 17.24 | 17.37 | 17.14 | 17.18 | 11,641,728 | +0.08(+0.46%) |
Aug 13, 2015 | 17.41 | 17.43 | 17.08 | 17.10 | 32,688,854 | -0.40(-2.28%) |
Aug 12, 2015 | 17.54 | 17.61 | 17.33 | 17.50 | 28,655,010 | -0.14(-0.78%) |
Aug 11, 2015 | 17.70 | 17.78 | 17.38 | 17.63 | 28,128,114 | -0.49(-2.70%) |
Aug 10, 2015 | 17.53 | 18.14 | 17.50 | 18.12 | 26,104,180 | +0.63(+3.59%) |
Aug 07, 2015 | 17.64 | 17.78 | 17.43 | 17.50 | 22,983,930 | -0.28(-1.58%) |
Aug 06, 2015 | 17.91 | 18.03 | 17.70 | 17.78 | 31,474,414 | -0.37(-2.02%) |
Aug 05, 2015 | 18.35 | 18.42 | 18.11 | 18.14 | 15,080,266 | -0.15(-0.82%) |
Aug 04, 2015 | 18.27 | 18.41 | 18.06 | 18.29 | 17,175,908 | -0.03(-0.14%) |
Aug 03, 2015 | 18.55 | 18.60 | 18.30 | 18.32 | 24,588,668 | -0.42(-2.27%) |
Jul 31, 2015 | 18.90 | 19.02 | 18.62 | 18.75 | 19,346,700 | +0.12(+0.63%) |
Jul 30, 2015 | 18.99 | 19.06 | 18.52 | 18.63 | 23,818,860 | -0.38(-1.99%) |
Jul 29, 2015 | 18.73 | 19.06 | 18.56 | 19.01 | 24,308,294 | +0.37(+1.96%) |
Jul 28, 2015 | 18.53 | 18.68 | 17.99 | 18.64 | 52,674,816 | +0.31(+1.71%) |
Jul 27, 2015 | 18.45 | 18.65 | 18.29 | 18.33 | 30,134,302 | -0.29(-1.58%) |
Jul 24, 2015 | 18.86 | 18.88 | 18.39 | 18.62 | 41,018,076 | -0.47(-2.46%) |
Jul 23, 2015 | 19.43 | 19.67 | 19.05 | 19.09 | 41,980,708 | -0.81(-4.07%) |
Jul 22, 2015 | 20.18 | 20.20 | 19.79 | 19.90 | 16,968,302 | -0.54(-2.65%) |
Jul 21, 2015 | 20.33 | 20.58 | 20.32 | 20.44 | 19,964,706 | +0.10(+0.48%) |
Jul 20, 2015 | 20.48 | 20.48 | 20.24 | 20.35 | 18,165,082 | -0.25(-1.21%) |
Jul 17, 2015 | 21.13 | 21.14 | 20.59 | 20.59 | 23,128,848 | -0.53(-2.51%) |
Jul 16, 2015 | 21.38 | 21.39 | 21.01 | 21.12 | 12,669,528 | -0.08(-0.40%) |
Jul 15, 2015 | 21.23 | 21.33 | 21.08 | 21.21 | 14,906,906 | -0.16(-0.76%) |
Jul 14, 2015 | 21.20 | 21.51 | 21.12 | 21.37 | 12,889,874 | +0.07(+0.31%) |
Jul 13, 2015 | 21.02 | 21.31 | 20.87 | 21.31 | 16,061,344 | +0.36(+1.72%) |
Jul 10, 2015 | 20.65 | 20.95 | 20.51 | 20.95 | 20,618,652 | +0.63(+3.09%) |
Jul 09, 2015 | 20.53 | 20.75 | 20.30 | 20.32 | 14,882,407 | +0.22(+1.11%) |
Jul 08, 2015 | 20.33 | 20.48 | 20.10 | 20.10 | 29,896,156 | -0.66(-3.18%) |
Jul 07, 2015 | 20.58 | 20.80 | 20.15 | 20.76 | 27,452,358 | -0.09(-0.41%) |
Jul 06, 2015 | 20.82 | 21.10 | 20.71 | 20.84 | 20,680,124 | -0.71(-3.27%) |
Jul 02, 2015 | 21.25 | 21.55 | 21.55 | 21.55 | 11,684,939 | +0.47(+2.23%) |
Jul 01, 2015 | 21.43 | 21.52 | 21.06 | 21.08 | 13,578,829 | -0.33(-1.56%) |
Jun 30, 2015 | 21.47 | 21.58 | 21.28 | 21.41 | 17,774,908 | +0.16(+0.77%) |
Jun 29, 2015 | 21.27 | 21.40 | 21.06 | 21.25 | 12,975,432 | -0.37(-1.69%) |
Jun 26, 2015 | 21.40 | 21.67 | 21.30 | 21.61 | 16,169,481 | +0.31(+1.47%) |
Jun 25, 2015 | 21.63 | 21.68 | 21.16 | 21.30 | 16,054,749 | -0.41(-1.89%) |
Jun 24, 2015 | 21.85 | 22.03 | 21.64 | 21.71 | 12,143,315 | -0.18(-0.82%) |
Jun 23, 2015 | 21.81 | 21.96 | 21.74 | 21.89 | 11,716,129 | +0.02(+0.09%) |
Jun 22, 2015 | 22.04 | 22.09 | 21.83 | 21.87 | 14,323,164 | +0.19(+0.86%) |
Jun 19, 2015 | 21.81 | 21.92 | 21.60 | 21.68 | 27,408,038 | -0.47(-2.11%) |
Jun 18, 2015 | 21.91 | 22.22 | 21.79 | 22.15 | 25,198,666 | +0.39(+1.80%) |
Jun 17, 2015 | 21.52 | 21.88 | 21.34 | 21.76 | 14,222,698 | +0.06(+0.30%) |
Jun 16, 2015 | 21.45 | 21.83 | 21.40 | 21.70 | 17,395,880 | +0.47(+2.21%) |
Jun 15, 2015 | 21.22 | 21.41 | 21.11 | 21.23 | 13,691,637 | -0.17(-0.81%) |
Jun 12, 2015 | 21.47 | 21.49 | 21.25 | 21.40 | 19,571,296 | -0.19(-0.86%) |
Jun 11, 2015 | 21.43 | 21.61 | 21.20 | 21.59 | 25,890,162 | +0.01(+0.06%) |
Jun 10, 2015 | 21.91 | 21.92 | 21.50 | 21.58 | 32,334,360 | +0.30(+1.39%) |
Jun 09, 2015 | 21.35 | 21.51 | 21.24 | 21.28 | 15,169,502 | +0.08(+0.36%) |
Jun 08, 2015 | 21.31 | 21.34 | 21.18 | 21.20 | 16,723,087 | +0.21(+1.01%) |
Jun 05, 2015 | 20.88 | 21.15 | 20.71 | 20.99 | 22,039,526 | -0.04(-0.21%) |
Jun 04, 2015 | 21.17 | 21.35 | 20.94 | 21.04 | 14,842,135 | -0.31(-1.44%) |
Jun 03, 2015 | 21.55 | 21.63 | 21.27 | 21.34 | 21,109,860 | -0.21(-0.95%) |
Jun 02, 2015 | 21.17 | 21.59 | 21.11 | 21.55 | 25,002,176 | +0.71(+3.39%) |
Jun 01, 2015 | 20.84 | 20.94 | 20.68 | 20.84 | 19,369,208 | +0.14(+0.68%) |
May 29, 2015 | 21.11 | 21.24 | 20.68 | 20.70 | 31,111,882 | -0.57(-2.68%) |
May 28, 2015 | 21.20 | 21.29 | 20.94 | 21.27 | 27,097,160 | -0.18(-0.84%) |
May 27, 2015 | 21.04 | 21.50 | 20.90 | 21.45 | 30,600,730 | +0.26(+1.21%) |
May 26, 2015 | 21.72 | 21.73 | 21.20 | 21.20 | 50,043,820 | -0.74(-3.39%) |
May 22, 2015 | 22.50 | 21.94 | 21.94 | 21.94 | 44,331,368 | -0.66(-2.92%) |
May 21, 2015 | 22.59 | 22.72 | 22.45 | 22.60 | 17,526,868 | -0.24(-1.04%) |
May 20, 2015 | 22.78 | 23.06 | 22.64 | 22.84 | 19,963,580 | +0.04(+0.17%) |
May 19, 2015 | 23.03 | 23.03 | 22.73 | 22.80 | 22,193,100 | -0.38(-1.63%) |
May 18, 2015 | 23.78 | 23.81 | 23.09 | 23.18 | 24,634,804 | -0.64(-2.69%) |
May 15, 2015 | 23.53 | 23.97 | 23.39 | 23.82 | 17,715,822 | +0.21(+0.87%) |
May 14, 2015 | 23.35 | 23.68 | 23.30 | 23.62 | 21,671,618 | +0.46(+1.97%) |
May 13, 2015 | 23.60 | 23.62 | 23.06 | 23.16 | 22,353,350 | -0.27(-1.15%) |
May 12, 2015 | 23.32 | 23.68 | 23.28 | 23.43 | 16,140,804 | +0.10(+0.41%) |
May 11, 2015 | 23.87 | 23.89 | 23.29 | 23.33 | 24,742,624 | -0.53(-2.20%) |
May 08, 2015 | 23.81 | 23.95 | 23.48 | 23.86 | 19,844,856 | +0.46(+1.97%) |
May 07, 2015 | 23.38 | 23.44 | 23.08 | 23.40 | 21,758,410 | +0.10(+0.44%) |
May 06, 2015 | 23.90 | 23.90 | 23.22 | 23.30 | 33,759,444 | -0.18(-0.77%) |
May 05, 2015 | 23.25 | 23.73 | 23.21 | 23.47 | 27,082,396 | +0.30(+1.27%) |
May 04, 2015 | 23.15 | 23.26 | 23.06 | 23.18 | 18,757,340 | -0.05(-0.22%) |