Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.84 | 34.13 | 31.71 | 34.04 | 5,848,209 | +2.87(+9.21%) |
Apr 28, 2016 | 30.15 | 31.46 | 30.15 | 31.17 | 3,945,910 | +1.33(+4.47%) |
Apr 27, 2016 | 29.87 | 30.05 | 29.10 | 29.84 | 3,303,770 | +0.19(+0.66%) |
Apr 26, 2016 | 29.51 | 29.89 | 29.25 | 29.64 | 2,378,598 | +0.38(+1.31%) |
Apr 25, 2016 | 29.64 | 30.01 | 29.12 | 29.26 | 3,242,448 | -0.55(-1.84%) |
Apr 22, 2016 | 29.97 | 30.38 | 29.38 | 29.81 | 3,617,751 | -0.35(-1.17%) |
Apr 21, 2016 | 30.15 | 30.69 | 29.68 | 30.16 | 4,301,164 | +0.72(+2.45%) |
Apr 20, 2016 | 29.95 | 30.61 | 29.09 | 29.44 | 4,622,440 | -0.48(-1.59%) |
Apr 19, 2016 | 29.75 | 30.16 | 29.56 | 29.92 | 3,589,154 | +1.03(+3.57%) |
Apr 18, 2016 | 28.97 | 29.16 | 28.38 | 28.89 | 2,650,331 | -0.26(-0.89%) |
Apr 15, 2016 | 28.68 | 29.22 | 28.25 | 29.14 | 2,498,712 | +0.62(+2.17%) |
Apr 14, 2016 | 29.14 | 29.25 | 28.06 | 28.52 | 3,018,401 | -0.62(-2.13%) |
Apr 13, 2016 | 29.27 | 29.69 | 28.97 | 29.14 | 2,737,634 | -0.48(-1.61%) |
Apr 12, 2016 | 29.40 | 29.89 | 28.89 | 29.62 | 3,703,399 | +0.36(+1.23%) |
Apr 11, 2016 | 28.24 | 29.43 | 28.17 | 29.26 | 4,327,343 | +1.52(+5.48%) |
Apr 08, 2016 | 27.24 | 28.06 | 27.22 | 27.74 | 2,644,566 | +0.43(+1.58%) |
Apr 07, 2016 | 26.87 | 27.70 | 26.69 | 27.31 | 3,873,725 | +0.97(+3.70%) |
Apr 06, 2016 | 26.09 | 26.46 | 25.97 | 26.33 | 2,212,553 | +0.06(+0.25%) |
Apr 05, 2016 | 26.29 | 26.35 | 25.67 | 26.27 | 2,753,534 | +0.43(+1.67%) |
Apr 04, 2016 | 26.21 | 26.44 | 25.69 | 25.84 | 2,013,508 | -0.50(-1.92%) |
Apr 01, 2016 | 25.30 | 26.35 | 25.30 | 26.34 | 3,224,583 | +0.27(+1.02%) |
Mar 31, 2016 | 26.59 | 26.89 | 26.07 | 26.07 | 2,364,847 | -0.43(-1.61%) |
Mar 30, 2016 | 26.74 | 26.90 | 26.01 | 26.50 | 3,401,750 | -0.40(-1.47%) |
Mar 29, 2016 | 26.18 | 27.15 | 25.86 | 26.90 | 3,060,512 | +0.93(+3.58%) |
Mar 28, 2016 | 26.04 | 26.05 | 25.24 | 25.97 | 3,729,239 | -0.08(-0.30%) |
Mar 24, 2016 | 25.66 | 26.04 | 26.04 | 26.04 | 2,334,364 | +0.48(+1.89%) |
Mar 23, 2016 | 26.23 | 26.46 | 25.46 | 25.56 | 4,364,914 | -1.49(-5.49%) |
Mar 22, 2016 | 27.73 | 27.89 | 26.81 | 27.05 | 2,986,667 | -0.40(-1.47%) |
Mar 21, 2016 | 27.26 | 27.72 | 26.95 | 27.45 | 2,476,753 | +0.06(+0.21%) |
Mar 18, 2016 | 27.10 | 27.90 | 27.09 | 27.39 | 4,238,194 | -0.04(-0.13%) |
Mar 17, 2016 | 27.77 | 28.47 | 27.33 | 27.43 | 6,747,919 | +0.17(+0.61%) |
Mar 16, 2016 | 25.71 | 27.29 | 25.16 | 27.26 | 5,705,443 | +1.47(+5.70%) |
Mar 15, 2016 | 24.98 | 25.89 | 24.83 | 25.79 | 3,399,426 | +0.50(+2.00%) |
Mar 14, 2016 | 25.90 | 26.10 | 25.22 | 25.29 | 4,217,353 | -0.47(-1.82%) |
Mar 11, 2016 | 26.17 | 26.53 | 25.61 | 25.76 | 3,586,859 | -0.50(-1.89%) |
Mar 10, 2016 | 25.00 | 26.34 | 24.79 | 26.25 | 5,958,844 | +1.56(+6.34%) |
Mar 09, 2016 | 24.11 | 24.92 | 23.70 | 24.69 | 4,074,507 | +0.09(+0.35%) |
Mar 08, 2016 | 25.58 | 25.67 | 24.43 | 24.60 | 4,100,650 | -0.79(-3.12%) |
Mar 07, 2016 | 25.11 | 25.67 | 24.98 | 25.40 | 4,420,528 | +0.66(+2.68%) |
Mar 04, 2016 | 24.99 | 26.12 | 24.54 | 24.73 | 6,040,530 | -0.04(-0.15%) |
Mar 03, 2016 | 24.49 | 25.12 | 24.34 | 24.77 | 3,735,103 | +0.33(+1.36%) |
Mar 02, 2016 | 24.18 | 24.60 | 23.81 | 24.44 | 4,351,719 | +0.32(+1.32%) |
Mar 01, 2016 | 25.48 | 25.54 | 24.08 | 24.12 | 4,270,865 | -1.26(-4.97%) |
Feb 29, 2016 | 25.14 | 25.53 | 24.93 | 25.38 | 3,814,878 | +0.47(+1.88%) |
Feb 26, 2016 | 24.96 | 25.61 | 24.76 | 24.91 | 3,613,712 | -0.64(-2.52%) |
Feb 25, 2016 | 24.98 | 25.74 | 24.92 | 25.56 | 3,535,486 | +0.30(+1.19%) |
Feb 24, 2016 | 25.85 | 26.71 | 25.00 | 25.25 | 5,609,357 | -0.03(-0.11%) |
Feb 23, 2016 | 25.23 | 25.49 | 24.90 | 25.28 | 2,945,858 | +0.43(+1.73%) |
Feb 22, 2016 | 24.34 | 25.10 | 24.29 | 24.85 | 3,819,169 | +0.01(+0.06%) |
Feb 19, 2016 | 25.07 | 25.50 | 24.75 | 24.84 | 3,195,307 | -0.31(-1.23%) |
Feb 18, 2016 | 24.16 | 25.28 | 24.01 | 25.15 | 4,150,063 | +0.83(+3.42%) |
Feb 17, 2016 | 24.52 | 24.73 | 23.91 | 24.32 | 3,916,072 | -0.16(-0.64%) |
Feb 16, 2016 | 24.59 | 25.03 | 24.13 | 24.47 | 5,445,926 | -1.09(-4.27%) |
Feb 12, 2016 | 25.03 | 25.56 | 25.56 | 25.56 | 4,416,788 | +0.22(+0.88%) |
Feb 11, 2016 | 25.33 | 26.20 | 24.97 | 25.34 | 9,315,446 | +1.46(+6.10%) |
Feb 10, 2016 | 23.41 | 24.18 | 22.84 | 23.88 | 5,781,218 | +0.14(+0.57%) |
Feb 09, 2016 | 24.77 | 24.98 | 23.48 | 23.75 | 6,204,113 | -0.57(-2.36%) |
Feb 08, 2016 | 24.49 | 25.48 | 24.32 | 24.32 | 7,161,991 | +0.29(+1.19%) |
Feb 05, 2016 | 22.81 | 24.08 | 22.63 | 24.04 | 5,437,724 | +0.56(+2.38%) |
Feb 04, 2016 | 23.15 | 23.89 | 23.14 | 23.48 | 7,321,873 | +0.95(+4.24%) |
Feb 03, 2016 | 21.45 | 22.67 | 21.37 | 22.52 | 5,887,512 | +1.18(+5.51%) |
Feb 02, 2016 | 21.21 | 21.47 | 20.76 | 21.35 | 3,204,287 | -0.22(-1.03%) |
Feb 01, 2016 | 21.44 | 21.85 | 21.21 | 21.57 | 3,427,006 | +0.45(+2.14%) |
Jan 29, 2016 | 20.72 | 21.35 | 20.50 | 21.12 | 3,773,968 | +0.34(+1.62%) |
Jan 28, 2016 | 20.51 | 21.10 | 20.08 | 20.78 | 3,829,345 | +0.01(+0.07%) |
Jan 27, 2016 | 20.45 | 20.94 | 20.23 | 20.76 | 3,784,501 | +0.14(+0.70%) |
Jan 26, 2016 | 20.49 | 20.93 | 20.28 | 20.62 | 4,195,255 | +0.61(+3.05%) |
Jan 25, 2016 | 19.95 | 20.21 | 19.69 | 20.01 | 3,430,298 | +0.44(+2.27%) |
Jan 22, 2016 | 19.27 | 19.75 | 18.80 | 19.57 | 3,508,666 | +0.03(+0.15%) |
Jan 21, 2016 | 19.09 | 19.66 | 18.72 | 19.54 | 3,616,907 | +0.27(+1.38%) |
Jan 20, 2016 | 19.53 | 19.60 | 18.93 | 19.27 | 4,433,820 | +0.06(+0.34%) |
Jan 19, 2016 | 20.15 | 20.20 | 18.81 | 19.21 | 5,476,163 | -0.88(-4.39%) |
Jan 15, 2016 | 20.75 | 20.09 | 20.09 | 20.09 | 5,159,890 | +0.10(+0.50%) |
Jan 14, 2016 | 20.74 | 21.02 | 19.55 | 19.99 | 5,995,480 | -0.80(-3.83%) |
Jan 13, 2016 | 20.29 | 20.81 | 20.01 | 20.79 | 4,797,957 | +0.32(+1.58%) |
Jan 12, 2016 | 20.13 | 20.54 | 19.87 | 20.46 | 4,704,580 | -0.04(-0.21%) |
Jan 11, 2016 | 21.25 | 21.52 | 20.22 | 20.51 | 3,278,238 | -0.70(-3.28%) |
Jan 08, 2016 | 20.87 | 21.56 | 20.83 | 21.20 | 4,198,378 | -0.31(-1.43%) |
Jan 07, 2016 | 20.77 | 21.73 | 20.60 | 21.51 | 4,989,867 | +1.10(+5.41%) |
Jan 06, 2016 | 20.05 | 20.69 | 20.02 | 20.41 | 3,983,930 | +0.60(+3.00%) |
Jan 05, 2016 | 19.35 | 19.85 | 19.25 | 19.81 | 3,329,989 | +0.49(+2.52%) |
Jan 04, 2016 | 19.37 | 19.71 | 19.03 | 19.32 | 2,848,439 | +0.47(+2.51%) |
Dec 31, 2015 | 18.75 | 18.85 | 18.85 | 18.85 | 2,032,308 | +0.04(+0.23%) |
Dec 30, 2015 | 18.92 | 18.92 | 18.61 | 18.81 | 1,535,579 | -0.51(-2.64%) |
Dec 29, 2015 | 19.42 | 19.48 | 19.10 | 19.32 | 1,822,001 | +0.08(+0.41%) |
Dec 28, 2015 | 19.21 | 19.34 | 19.01 | 19.24 | 1,610,352 | -0.28(-1.43%) |
Dec 24, 2015 | 19.29 | 19.52 | 19.52 | 19.52 | 954,740 | +0.37(+1.95%) |
Dec 23, 2015 | 19.08 | 19.24 | 18.81 | 19.14 | 1,845,438 | +0.15(+0.79%) |
Dec 22, 2015 | 18.92 | 19.45 | 18.89 | 18.99 | 1,614,052 | -0.18(-0.94%) |
Dec 21, 2015 | 19.12 | 19.36 | 18.86 | 19.17 | 2,521,661 | +0.47(+2.53%) |
Dec 18, 2015 | 18.28 | 18.89 | 18.16 | 18.70 | 7,377,053 | +0.73(+4.07%) |
Dec 17, 2015 | 18.68 | 18.77 | 17.88 | 17.97 | 4,123,314 | -1.60(-8.17%) |
Dec 16, 2015 | 19.40 | 19.81 | 18.92 | 19.57 | 3,740,888 | +0.60(+3.14%) |
Dec 15, 2015 | 19.15 | 19.22 | 18.63 | 18.97 | 3,199,268 | -0.09(-0.49%) |
Dec 14, 2015 | 19.85 | 19.88 | 19.00 | 19.06 | 3,988,252 | -0.93(-4.63%) |
Dec 11, 2015 | 19.47 | 20.26 | 19.41 | 19.99 | 2,581,625 | +0.27(+1.38%) |
Dec 10, 2015 | 19.88 | 20.18 | 19.70 | 19.72 | 2,102,391 | -0.32(-1.58%) |
Dec 09, 2015 | 20.53 | 20.61 | 19.72 | 20.03 | 2,673,454 | -0.08(-0.39%) |
Dec 08, 2015 | 19.95 | 20.18 | 19.60 | 20.11 | 2,672,766 | +0.14(+0.72%) |
Dec 07, 2015 | 20.44 | 20.74 | 19.90 | 19.97 | 3,959,126 | -0.93(-4.43%) |
Dec 04, 2015 | 19.58 | 20.90 | 19.49 | 20.89 | 4,742,791 | +1.55(+8.01%) |
Dec 03, 2015 | 19.35 | 19.70 | 19.24 | 19.34 | 2,915,022 | +0.10(+0.52%) |
Dec 02, 2015 | 19.19 | 19.46 | 18.96 | 19.24 | 2,548,301 | -0.37(-1.87%) |
Dec 01, 2015 | 19.12 | 19.71 | 18.89 | 19.61 | 2,533,301 | +0.64(+3.37%) |
Nov 30, 2015 | 18.78 | 19.13 | 18.78 | 18.97 | 2,334,503 | +0.31(+1.65%) |
Nov 27, 2015 | 18.67 | 19.01 | 18.48 | 18.66 | 1,288,832 | -0.35(-1.82%) |
Nov 25, 2015 | 18.74 | 19.01 | 19.01 | 19.01 | 2,148,156 | -0.01(-0.04%) |
Nov 24, 2015 | 19.13 | 19.16 | 18.67 | 19.02 | 2,132,421 | +0.56(+3.01%) |
Nov 23, 2015 | 18.49 | 18.62 | 18.23 | 18.46 | 1,977,460 | -0.23(-1.22%) |
Nov 20, 2015 | 19.42 | 19.53 | 18.55 | 18.69 | 4,701,517 | -0.56(-2.92%) |
Nov 19, 2015 | 19.02 | 19.71 | 18.84 | 19.25 | 3,757,873 | +0.48(+2.58%) |
Nov 18, 2015 | 17.97 | 18.83 | 17.80 | 18.77 | 3,438,571 | +0.93(+5.19%) |
Nov 17, 2015 | 18.52 | 18.60 | 17.66 | 17.84 | 3,020,981 | -0.80(-4.32%) |
Nov 16, 2015 | 18.69 | 19.01 | 18.52 | 18.65 | 2,146,697 | +0.08(+0.42%) |
Nov 13, 2015 | 18.58 | 18.77 | 18.42 | 18.57 | 2,724,787 | -0.04(-0.23%) |
Nov 12, 2015 | 18.38 | 19.07 | 18.20 | 18.61 | 3,995,327 | -0.18(-0.95%) |
Nov 11, 2015 | 18.28 | 18.86 | 18.22 | 18.79 | 3,127,199 | +0.53(+2.89%) |
Nov 10, 2015 | 18.08 | 18.59 | 17.97 | 18.26 | 2,114,080 | -0.16(-0.89%) |
Nov 09, 2015 | 17.91 | 18.49 | 17.72 | 18.43 | 3,443,884 | +0.53(+2.94%) |
Nov 06, 2015 | 18.03 | 18.15 | 17.68 | 17.90 | 4,769,581 | -0.90(-4.77%) |
Nov 05, 2015 | 19.60 | 19.69 | 18.63 | 18.80 | 5,670,716 | -0.85(-4.35%) |
Nov 04, 2015 | 19.94 | 20.22 | 19.51 | 19.65 | 3,815,870 | -0.13(-0.65%) |
Nov 03, 2015 | 19.69 | 19.96 | 19.25 | 19.78 | 3,684,105 | -0.24(-1.21%) |
Nov 02, 2015 | 19.96 | 20.18 | 19.42 | 20.02 | 3,670,903 | -0.13(-0.64%) |
Oct 30, 2015 | 20.08 | 20.74 | 19.86 | 20.15 | 4,703,094 | +0.14(+0.68%) |
Oct 29, 2015 | 20.28 | 20.69 | 19.74 | 20.01 | 5,423,772 | +0.22(+1.12%) |
Oct 28, 2015 | 20.36 | 20.88 | 19.54 | 19.79 | 5,092,708 | -0.16(-0.82%) |
Oct 27, 2015 | 19.76 | 20.28 | 19.64 | 19.96 | 3,193,365 | +0.04(+0.21%) |
Oct 26, 2015 | 20.41 | 20.57 | 19.91 | 19.91 | 3,849,753 | -0.78(-3.79%) |
Oct 23, 2015 | 20.88 | 20.93 | 20.28 | 20.70 | 4,852,188 | -0.02(-0.10%) |
Oct 22, 2015 | 20.14 | 20.90 | 20.14 | 20.72 | 3,666,426 | +0.46(+2.25%) |
Oct 21, 2015 | 20.26 | 20.50 | 19.89 | 20.26 | 3,514,852 | -0.36(-1.73%) |
Oct 20, 2015 | 20.48 | 21.07 | 20.38 | 20.62 | 3,849,244 | +0.46(+2.30%) |
Oct 19, 2015 | 20.65 | 21.00 | 20.11 | 20.16 | 3,886,678 | -0.64(-3.08%) |
Oct 16, 2015 | 21.13 | 21.56 | 20.77 | 20.80 | 3,886,953 | -0.67(-3.12%) |
Oct 15, 2015 | 21.12 | 21.86 | 20.88 | 21.47 | 4,704,155 | -0.06(-0.30%) |
Oct 14, 2015 | 20.58 | 21.59 | 20.48 | 21.53 | 5,432,751 | +1.38(+6.86%) |
Oct 13, 2015 | 19.81 | 20.43 | 19.62 | 20.15 | 3,737,767 | +0.41(+2.06%) |
Oct 12, 2015 | 20.92 | 21.10 | 19.63 | 19.74 | 3,531,268 | -0.72(-3.52%) |
Oct 09, 2015 | 20.37 | 20.56 | 20.04 | 20.46 | 5,009,745 | +0.88(+4.47%) |
Oct 08, 2015 | 19.87 | 20.62 | 19.57 | 19.59 | 6,010,841 | -0.47(-2.34%) |
Oct 07, 2015 | 20.65 | 20.68 | 19.95 | 20.06 | 6,829,754 | -0.46(-2.26%) |
Oct 06, 2015 | 20.68 | 20.98 | 20.03 | 20.52 | 7,112,228 | +0.36(+1.77%) |
Oct 05, 2015 | 19.92 | 20.43 | 19.67 | 20.16 | 6,410,146 | +0.36(+1.80%) |
Oct 02, 2015 | 18.53 | 19.84 | 18.46 | 19.81 | 7,453,586 | +2.21(+12.55%) |
Oct 01, 2015 | 18.20 | 18.48 | 17.43 | 17.60 | 4,403,069 | -0.43(-2.41%) |
Sep 30, 2015 | 17.30 | 18.05 | 17.24 | 18.03 | 4,593,188 | +0.47(+2.68%) |
Sep 29, 2015 | 17.76 | 18.19 | 17.42 | 17.56 | 3,896,235 | -0.05(-0.28%) |
Sep 28, 2015 | 17.93 | 18.08 | 17.48 | 17.61 | 4,829,301 | -0.90(-4.85%) |
Sep 25, 2015 | 17.82 | 18.62 | 17.68 | 18.51 | 6,443,128 | +0.16(+0.89%) |
Sep 24, 2015 | 16.97 | 18.43 | 16.97 | 18.35 | 9,185,096 | +1.88(+11.42%) |
Sep 23, 2015 | 16.74 | 16.80 | 16.33 | 16.47 | 3,383,449 | +0.06(+0.39%) |
Sep 22, 2015 | 16.71 | 16.86 | 16.20 | 16.40 | 4,667,374 | -0.76(-4.44%) |
Sep 21, 2015 | 17.12 | 17.78 | 17.12 | 17.16 | 4,180,899 | -0.26(-1.47%) |
Sep 18, 2015 | 17.75 | 18.16 | 17.16 | 17.42 | 6,261,490 | +0.11(+0.66%) |
Sep 17, 2015 | 16.65 | 17.50 | 16.45 | 17.31 | 7,074,943 | +0.41(+2.40%) |
Sep 16, 2015 | 16.13 | 16.94 | 16.13 | 16.90 | 4,603,690 | +1.18(+7.52%) |
Sep 15, 2015 | 15.70 | 16.18 | 15.62 | 15.72 | 3,804,148 | -0.08(-0.50%) |
Sep 14, 2015 | 15.46 | 16.13 | 15.33 | 15.80 | 4,709,380 | +0.02(+0.14%) |
Sep 11, 2015 | 15.31 | 15.93 | 15.11 | 15.78 | 4,705,867 | +0.24(+1.51%) |
Sep 10, 2015 | 15.64 | 16.00 | 15.34 | 15.54 | 5,146,183 | +0.19(+1.25%) |
Sep 09, 2015 | 15.88 | 15.93 | 15.16 | 15.35 | 6,796,621 | -0.79(-4.90%) |
Sep 08, 2015 | 16.40 | 16.57 | 15.96 | 16.14 | 3,502,151 | -0.11(-0.66%) |
Sep 04, 2015 | 16.08 | 16.25 | 16.25 | 16.25 | 3,864,294 | +0.01(+0.09%) |
Sep 03, 2015 | 16.49 | 17.22 | 16.22 | 16.23 | 6,141,882 | -0.59(-3.51%) |
Sep 02, 2015 | 17.15 | 17.40 | 16.59 | 16.82 | 5,115,571 | -0.36(-2.11%) |
Sep 01, 2015 | 17.51 | 17.86 | 17.16 | 17.19 | 7,885,173 | -0.25(-1.43%) |
Aug 31, 2015 | 17.09 | 17.45 | 16.72 | 17.44 | 4,440,645 | -0.06(-0.37%) |
Aug 28, 2015 | 16.70 | 17.70 | 16.64 | 17.50 | 6,083,670 | +0.89(+5.38%) |
Aug 27, 2015 | 16.03 | 16.84 | 15.81 | 16.61 | 7,314,153 | +0.66(+4.17%) |
Aug 26, 2015 | 16.44 | 16.44 | 15.64 | 15.94 | 7,705,540 | -0.80(-4.77%) |
Aug 25, 2015 | 17.49 | 17.71 | 16.37 | 16.74 | 7,416,104 | -0.69(-3.97%) |
Aug 24, 2015 | 18.40 | 19.33 | 17.32 | 17.43 | 8,340,888 | -1.07(-5.80%) |
Aug 21, 2015 | 19.47 | 19.68 | 18.39 | 18.51 | 5,891,350 | -0.64(-3.32%) |
Aug 20, 2015 | 19.24 | 19.72 | 19.13 | 19.14 | 7,663,895 | +0.54(+2.89%) |
Aug 19, 2015 | 17.62 | 18.92 | 17.58 | 18.61 | 7,501,209 | +1.23(+7.08%) |
Aug 18, 2015 | 17.05 | 17.56 | 16.93 | 17.38 | 3,473,588 | -0.02(-0.12%) |
Aug 17, 2015 | 17.19 | 17.58 | 16.94 | 17.40 | 4,248,035 | +0.64(+3.84%) |
Aug 14, 2015 | 17.42 | 17.48 | 16.58 | 16.75 | 4,038,276 | -0.37(-2.15%) |
Aug 13, 2015 | 17.55 | 17.98 | 17.02 | 17.12 | 5,347,994 | -1.14(-6.27%) |
Aug 12, 2015 | 17.28 | 18.35 | 17.28 | 18.27 | 7,549,853 | +1.51(+9.03%) |
Aug 11, 2015 | 16.82 | 16.94 | 16.27 | 16.75 | 5,149,464 | +0.01(+0.08%) |
Aug 10, 2015 | 15.82 | 16.82 | 15.48 | 16.74 | 5,256,066 | +1.13(+7.24%) |
Aug 07, 2015 | 15.51 | 16.07 | 15.49 | 15.61 | 3,840,658 | +0.11(+0.73%) |
Aug 06, 2015 | 15.03 | 15.86 | 14.84 | 15.50 | 5,699,078 | +0.59(+3.93%) |
Aug 05, 2015 | 15.20 | 15.43 | 14.90 | 14.91 | 3,842,606 | -0.14(-0.94%) |
Aug 04, 2015 | 15.14 | 15.40 | 14.91 | 15.05 | 3,651,941 | +0.10(+0.66%) |
Aug 03, 2015 | 15.52 | 15.60 | 14.89 | 14.95 | 3,446,208 | -0.69(-4.38%) |
Jul 31, 2015 | 15.82 | 16.00 | 15.45 | 15.64 | 4,421,263 | +0.35(+2.31%) |
Jul 30, 2015 | 16.17 | 16.17 | 15.12 | 15.28 | 5,577,777 | -1.23(-7.45%) |
Jul 29, 2015 | 16.31 | 16.71 | 16.06 | 16.51 | 4,828,716 | +0.18(+1.08%) |
Jul 28, 2015 | 16.49 | 16.69 | 16.28 | 16.34 | 3,943,048 | +0.11(+0.65%) |
Jul 27, 2015 | 16.63 | 17.36 | 16.05 | 16.23 | 5,463,298 | -0.64(-3.81%) |
Jul 24, 2015 | 15.64 | 16.92 | 15.45 | 16.87 | 7,739,732 | +1.06(+6.70%) |
Jul 23, 2015 | 16.57 | 16.60 | 15.71 | 15.81 | 4,917,979 | -0.63(-3.82%) |
Jul 22, 2015 | 16.23 | 16.85 | 15.94 | 16.44 | 5,409,693 | -0.05(-0.30%) |
Jul 21, 2015 | 16.41 | 17.24 | 16.29 | 16.49 | 3,886,460 | +0.44(+2.73%) |
Jul 20, 2015 | 16.68 | 16.90 | 16.00 | 16.05 | 5,187,670 | -1.72(-9.70%) |
Jul 17, 2015 | 18.66 | 18.67 | 17.71 | 17.78 | 4,498,534 | -1.07(-5.66%) |
Jul 16, 2015 | 18.93 | 18.99 | 18.65 | 18.85 | 2,603,367 | -0.19(-1.00%) |
Jul 15, 2015 | 19.11 | 19.31 | 18.90 | 19.04 | 2,215,464 | -0.34(-1.75%) |
Jul 14, 2015 | 19.28 | 19.82 | 19.28 | 19.38 | 2,278,984 | +0.00(+0.00%) |
Jul 13, 2015 | 19.48 | 19.59 | 18.93 | 19.38 | 3,829,498 | -0.38(-1.93%) |
Jul 10, 2015 | 20.15 | 20.24 | 19.60 | 19.76 | 2,842,592 | -0.45(-2.20%) |
Jul 09, 2015 | 20.61 | 20.61 | 20.01 | 20.20 | 1,758,730 | +0.01(+0.07%) |
Jul 08, 2015 | 20.31 | 20.70 | 20.06 | 20.19 | 2,165,397 | +0.10(+0.49%) |
Jul 07, 2015 | 20.48 | 20.51 | 19.88 | 20.09 | 3,946,267 | -0.93(-4.44%) |
Jul 06, 2015 | 19.93 | 21.27 | 19.90 | 21.02 | 4,097,142 | +0.93(+4.64%) |
Jul 02, 2015 | 19.70 | 20.09 | 20.09 | 20.09 | 2,276,475 | +0.55(+2.82%) |
Jul 01, 2015 | 20.00 | 20.10 | 19.50 | 19.54 | 2,849,885 | -0.51(-2.54%) |
Jun 30, 2015 | 20.33 | 20.44 | 19.89 | 20.05 | 3,057,237 | -0.47(-2.31%) |
Jun 29, 2015 | 20.63 | 20.93 | 20.33 | 20.52 | 1,899,291 | -0.08(-0.41%) |
Jun 26, 2015 | 20.82 | 20.90 | 20.53 | 20.61 | 2,758,270 | -0.30(-1.42%) |
Jun 25, 2015 | 21.22 | 21.34 | 20.80 | 20.90 | 1,653,433 | -0.32(-1.53%) |
Jun 24, 2015 | 21.21 | 21.49 | 21.08 | 21.23 | 1,484,137 | -0.04(-0.20%) |
Jun 23, 2015 | 21.20 | 21.47 | 21.16 | 21.27 | 1,253,737 | -0.08(-0.36%) |
Jun 22, 2015 | 21.62 | 21.77 | 21.32 | 21.35 | 2,099,159 | -0.52(-2.39%) |
Jun 19, 2015 | 22.21 | 22.53 | 21.72 | 21.87 | 3,699,700 | -0.69(-3.04%) |
Jun 18, 2015 | 22.34 | 22.72 | 22.28 | 22.56 | 2,953,292 | +0.67(+3.07%) |
Jun 17, 2015 | 21.31 | 21.92 | 21.06 | 21.88 | 3,440,294 | +0.51(+2.38%) |
Jun 16, 2015 | 21.83 | 21.88 | 21.31 | 21.38 | 2,311,177 | -0.58(-2.64%) |
Jun 15, 2015 | 21.78 | 22.31 | 21.71 | 21.95 | 1,799,226 | +0.13(+0.58%) |
Jun 12, 2015 | 21.86 | 22.24 | 21.69 | 21.83 | 1,560,672 | -0.22(-0.99%) |
Jun 11, 2015 | 22.15 | 22.19 | 21.85 | 22.05 | 2,250,427 | -0.28(-1.23%) |
Jun 10, 2015 | 22.45 | 22.57 | 22.09 | 22.32 | 1,887,857 | +0.46(+2.10%) |
Jun 09, 2015 | 22.36 | 22.54 | 21.84 | 21.86 | 2,541,372 | -0.32(-1.46%) |
Jun 08, 2015 | 21.91 | 22.28 | 21.85 | 22.19 | 2,622,535 | +0.40(+1.85%) |
Jun 05, 2015 | 21.97 | 22.13 | 21.50 | 21.79 | 2,824,126 | -0.59(-2.65%) |
Jun 04, 2015 | 22.11 | 22.46 | 22.09 | 22.38 | 1,704,776 | -0.12(-0.53%) |
Jun 03, 2015 | 22.86 | 22.94 | 22.24 | 22.50 | 3,020,009 | -0.53(-2.30%) |
Jun 02, 2015 | 22.92 | 23.19 | 22.75 | 23.03 | 2,117,561 | +0.35(+1.53%) |
Jun 01, 2015 | 22.95 | 23.18 | 22.53 | 22.68 | 1,549,875 | -0.05(-0.22%) |
May 29, 2015 | 22.54 | 22.94 | 22.49 | 22.73 | 1,866,654 | +0.06(+0.28%) |
May 28, 2015 | 22.03 | 22.72 | 21.84 | 22.67 | 2,338,146 | +0.63(+2.85%) |
May 27, 2015 | 21.83 | 22.09 | 21.51 | 22.04 | 2,048,636 | +0.20(+0.90%) |
May 26, 2015 | 22.14 | 22.26 | 21.54 | 21.84 | 3,060,371 | -1.03(-4.49%) |
May 22, 2015 | 22.85 | 22.87 | 22.87 | 22.87 | 1,670,901 | -0.09(-0.40%) |
May 21, 2015 | 23.03 | 23.14 | 22.66 | 22.96 | 1,336,565 | -0.08(-0.37%) |
May 20, 2015 | 22.97 | 23.51 | 22.76 | 23.04 | 2,141,962 | +0.20(+0.89%) |
May 19, 2015 | 23.46 | 23.51 | 22.83 | 22.84 | 3,778,497 | -1.02(-4.27%) |
May 18, 2015 | 23.67 | 24.12 | 23.46 | 23.86 | 1,956,920 | +0.31(+1.31%) |
May 15, 2015 | 23.52 | 23.92 | 23.38 | 23.55 | 2,742,645 | -0.31(-1.30%) |
May 14, 2015 | 24.10 | 24.51 | 23.68 | 23.86 | 2,724,076 | -0.11(-0.44%) |
May 13, 2015 | 23.96 | 24.42 | 23.86 | 23.96 | 4,143,791 | +0.44(+1.85%) |
May 12, 2015 | 22.95 | 23.71 | 22.87 | 23.53 | 4,176,462 | +0.77(+3.40%) |
May 11, 2015 | 22.30 | 22.78 | 22.24 | 22.76 | 2,747,645 | +0.49(+2.21%) |
May 08, 2015 | 22.12 | 22.53 | 22.00 | 22.26 | 2,586,960 | +0.21(+0.96%) |
May 07, 2015 | 21.15 | 22.06 | 21.15 | 22.05 | 3,148,620 | +0.52(+2.41%) |
May 06, 2015 | 22.56 | 22.57 | 21.38 | 21.53 | 4,402,901 | -0.81(-3.62%) |
May 05, 2015 | 22.55 | 22.77 | 22.01 | 22.34 | 4,047,764 | +0.16(+0.73%) |
May 04, 2015 | 22.76 | 23.03 | 22.10 | 22.18 | 3,247,155 | -0.11(-0.50%) |