Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.34 | 14.72 | 14.21 | 14.24 | 8,360,997 | -0.28(-1.93%) |
May 27, 2016 | 14.78 | 14.52 | 14.52 | 14.52 | 7,489,851 | -0.25(-1.68%) |
May 26, 2016 | 15.18 | 15.30 | 14.74 | 14.77 | 10,213,835 | -0.15(-1.03%) |
May 25, 2016 | 14.56 | 14.98 | 14.52 | 14.92 | 9,657,257 | +0.61(+4.28%) |
May 24, 2016 | 14.23 | 14.44 | 14.16 | 14.31 | 7,442,711 | +0.08(+0.56%) |
May 23, 2016 | 13.94 | 14.34 | 13.88 | 14.23 | 6,913,046 | +0.06(+0.41%) |
May 20, 2016 | 14.55 | 14.68 | 14.16 | 14.17 | 7,016,435 | -0.26(-1.79%) |
May 19, 2016 | 14.17 | 14.53 | 13.97 | 14.43 | 9,887,242 | -0.01(-0.04%) |
May 18, 2016 | 14.61 | 14.91 | 14.39 | 14.44 | 10,477,254 | -0.51(-3.43%) |
May 17, 2016 | 14.72 | 15.17 | 14.54 | 14.95 | 8,498,328 | +0.44(+3.06%) |
May 16, 2016 | 14.48 | 14.84 | 14.45 | 14.50 | 7,239,051 | +0.46(+3.27%) |
May 13, 2016 | 14.05 | 14.31 | 13.95 | 14.04 | 9,466,999 | -0.06(-0.45%) |
May 12, 2016 | 14.45 | 14.58 | 13.92 | 14.11 | 8,416,827 | -0.33(-2.30%) |
May 11, 2016 | 14.52 | 14.70 | 14.26 | 14.44 | 5,934,431 | +0.10(+0.66%) |
May 10, 2016 | 14.02 | 14.38 | 13.99 | 14.35 | 7,078,176 | +0.48(+3.47%) |
May 09, 2016 | 14.18 | 14.22 | 13.72 | 13.87 | 10,547,313 | -0.88(-5.98%) |
May 06, 2016 | 14.39 | 15.04 | 14.38 | 14.75 | 6,997,191 | +0.14(+0.98%) |
May 05, 2016 | 14.85 | 14.99 | 14.41 | 14.60 | 10,874,010 | +0.02(+0.11%) |
May 04, 2016 | 14.79 | 15.13 | 14.54 | 14.59 | 13,072,639 | -1.02(-6.56%) |
May 03, 2016 | 15.86 | 15.88 | 15.36 | 15.61 | 12,534,450 | -0.84(-5.13%) |
May 02, 2016 | 16.72 | 16.72 | 16.25 | 16.46 | 7,573,776 | -0.09(-0.54%) |
Apr 29, 2016 | 16.51 | 16.85 | 16.36 | 16.55 | 7,579,445 | +0.13(+0.80%) |
Apr 28, 2016 | 16.49 | 16.80 | 16.34 | 16.42 | 7,024,998 | +0.09(+0.55%) |
Apr 27, 2016 | 15.94 | 16.34 | 15.85 | 16.33 | 10,851,277 | -0.07(-0.42%) |
Apr 26, 2016 | 16.24 | 16.40 | 15.99 | 16.39 | 6,987,617 | +0.27(+1.67%) |
Apr 25, 2016 | 16.36 | 16.40 | 16.01 | 16.12 | 8,849,121 | -0.68(-4.02%) |
Apr 22, 2016 | 16.86 | 17.05 | 16.61 | 16.80 | 9,342,337 | +0.04(+0.22%) |
Apr 21, 2016 | 17.29 | 17.33 | 16.65 | 16.76 | 16,742,288 | -0.41(-2.40%) |
Apr 20, 2016 | 16.82 | 17.42 | 16.76 | 17.18 | 13,631,270 | +0.56(+3.40%) |
Apr 19, 2016 | 16.29 | 16.65 | 16.17 | 16.61 | 9,591,822 | +0.82(+5.22%) |
Apr 18, 2016 | 15.22 | 15.84 | 15.17 | 15.79 | 8,544,493 | +0.52(+3.42%) |
Apr 15, 2016 | 15.26 | 15.43 | 15.09 | 15.26 | 8,694,735 | +0.06(+0.42%) |
Apr 14, 2016 | 15.34 | 15.39 | 15.04 | 15.20 | 9,677,907 | +0.15(+0.98%) |
Apr 13, 2016 | 14.92 | 15.21 | 14.85 | 15.05 | 13,757,949 | +0.95(+6.74%) |
Apr 12, 2016 | 13.91 | 14.20 | 13.79 | 14.10 | 8,021,679 | +0.58(+4.30%) |
Apr 11, 2016 | 13.47 | 13.68 | 13.45 | 13.52 | 5,845,537 | +0.44(+3.39%) |
Apr 08, 2016 | 13.08 | 13.24 | 13.02 | 13.08 | 9,165,543 | +0.45(+3.55%) |
Apr 07, 2016 | 12.66 | 12.83 | 12.55 | 12.63 | 7,975,665 | -0.21(-1.60%) |
Apr 06, 2016 | 12.58 | 12.85 | 12.36 | 12.84 | 10,157,321 | +0.13(+1.00%) |
Apr 05, 2016 | 12.58 | 12.76 | 12.50 | 12.71 | 7,209,380 | -0.32(-2.43%) |
Apr 04, 2016 | 13.51 | 13.57 | 13.00 | 13.03 | 6,167,324 | -0.52(-3.82%) |
Apr 01, 2016 | 13.19 | 13.55 | 13.15 | 13.54 | 5,076,483 | -0.13(-0.97%) |
Mar 31, 2016 | 13.83 | 13.88 | 13.61 | 13.68 | 4,370,559 | -0.21(-1.52%) |
Mar 30, 2016 | 13.88 | 14.14 | 13.79 | 13.89 | 8,968,331 | +0.30(+2.22%) |
Mar 29, 2016 | 13.06 | 13.62 | 12.91 | 13.59 | 7,841,851 | +0.02(+0.16%) |
Mar 28, 2016 | 13.61 | 13.68 | 13.31 | 13.56 | 3,256,153 | +0.03(+0.20%) |
Mar 24, 2016 | 13.16 | 13.54 | 13.54 | 13.54 | 7,187,765 | +0.06(+0.47%) |
Mar 23, 2016 | 14.00 | 14.02 | 13.45 | 13.47 | 8,107,221 | -0.63(-4.46%) |
Mar 22, 2016 | 14.06 | 14.19 | 13.99 | 14.10 | 6,289,359 | -0.20(-1.37%) |
Mar 21, 2016 | 14.42 | 14.63 | 14.19 | 14.30 | 5,812,142 | -0.18(-1.24%) |
Mar 18, 2016 | 14.83 | 14.99 | 14.37 | 14.48 | 8,443,342 | +0.07(+0.48%) |
Mar 17, 2016 | 14.28 | 14.47 | 14.03 | 14.41 | 8,961,357 | +0.68(+4.96%) |
Mar 16, 2016 | 13.25 | 13.78 | 13.04 | 13.73 | 9,417,582 | +0.52(+3.96%) |
Mar 15, 2016 | 13.32 | 13.33 | 13.10 | 13.21 | 10,289,547 | -0.97(-6.85%) |
Mar 14, 2016 | 14.27 | 14.35 | 14.00 | 14.18 | 7,936,538 | -0.20(-1.36%) |
Mar 11, 2016 | 14.02 | 14.38 | 14.00 | 14.37 | 8,301,091 | +0.36(+2.56%) |
Mar 10, 2016 | 13.79 | 14.08 | 13.69 | 14.01 | 10,968,111 | -0.22(-1.56%) |
Mar 09, 2016 | 14.03 | 14.25 | 13.53 | 14.23 | 10,717,614 | +0.35(+2.55%) |
Mar 08, 2016 | 14.24 | 14.28 | 13.78 | 13.88 | 15,016,768 | -1.34(-8.78%) |
Mar 07, 2016 | 14.65 | 15.34 | 14.65 | 15.22 | 17,689,284 | +0.78(+5.38%) |
Mar 04, 2016 | 13.93 | 14.47 | 13.85 | 14.44 | 18,184,194 | +0.95(+7.08%) |
Mar 03, 2016 | 13.34 | 13.53 | 13.17 | 13.48 | 8,919,738 | +0.23(+1.77%) |
Mar 02, 2016 | 12.55 | 13.25 | 12.50 | 13.25 | 13,728,601 | +1.01(+8.27%) |
Mar 01, 2016 | 12.35 | 12.36 | 12.04 | 12.24 | 7,852,511 | +0.44(+3.76%) |
Feb 29, 2016 | 11.98 | 12.08 | 11.77 | 11.79 | 6,083,591 | +0.03(+0.22%) |
Feb 26, 2016 | 11.89 | 12.06 | 11.71 | 11.77 | 8,568,605 | -0.14(-1.18%) |
Feb 25, 2016 | 11.77 | 11.92 | 11.51 | 11.91 | 10,217,247 | +0.02(+0.13%) |
Feb 24, 2016 | 11.60 | 11.90 | 11.41 | 11.89 | 15,757,093 | -0.67(-5.35%) |
Feb 23, 2016 | 12.83 | 12.92 | 12.43 | 12.57 | 15,869,816 | -0.63(-4.75%) |
Feb 22, 2016 | 13.01 | 13.33 | 12.92 | 13.19 | 9,822,981 | +0.68(+5.46%) |
Feb 19, 2016 | 12.28 | 12.51 | 12.22 | 12.51 | 4,647,657 | -0.01(-0.04%) |
Feb 18, 2016 | 12.67 | 12.70 | 12.43 | 12.51 | 4,970,331 | -0.07(-0.54%) |
Feb 17, 2016 | 12.24 | 12.73 | 12.24 | 12.58 | 10,420,895 | +0.50(+4.15%) |
Feb 16, 2016 | 11.86 | 12.10 | 11.65 | 12.08 | 9,580,492 | +0.23(+1.94%) |
Feb 12, 2016 | 11.56 | 11.85 | 11.85 | 11.85 | 7,208,924 | +0.80(+7.22%) |
Feb 11, 2016 | 11.03 | 11.17 | 10.86 | 11.05 | 8,477,551 | -0.24(-2.12%) |
Feb 10, 2016 | 11.20 | 11.47 | 11.13 | 11.29 | 10,123,936 | -0.07(-0.64%) |
Feb 09, 2016 | 11.25 | 11.52 | 11.23 | 11.37 | 8,649,704 | -0.48(-4.05%) |
Feb 08, 2016 | 11.78 | 11.91 | 11.63 | 11.85 | 7,017,960 | +0.07(+0.58%) |
Feb 05, 2016 | 11.71 | 12.04 | 11.62 | 11.78 | 8,662,506 | -0.16(-1.36%) |
Feb 04, 2016 | 11.71 | 12.40 | 11.67 | 11.94 | 11,648,260 | +0.78(+7.01%) |
Feb 03, 2016 | 10.84 | 11.17 | 10.52 | 11.16 | 7,889,791 | +0.55(+5.21%) |
Feb 02, 2016 | 10.65 | 10.68 | 10.50 | 10.61 | 7,282,562 | -0.73(-6.44%) |
Feb 01, 2016 | 11.38 | 11.38 | 11.11 | 11.34 | 6,358,326 | -0.09(-0.82%) |
Jan 29, 2016 | 11.10 | 11.48 | 11.09 | 11.43 | 7,335,977 | +0.06(+0.55%) |
Jan 28, 2016 | 11.73 | 11.74 | 11.28 | 11.37 | 6,009,008 | +0.23(+2.06%) |
Jan 27, 2016 | 11.04 | 11.48 | 11.00 | 11.14 | 10,538,615 | -0.34(-3.00%) |
Jan 26, 2016 | 11.13 | 11.51 | 10.99 | 11.48 | 8,945,390 | +0.66(+6.07%) |
Jan 25, 2016 | 11.08 | 11.14 | 10.81 | 10.82 | 7,116,545 | -0.38(-3.40%) |
Jan 22, 2016 | 11.38 | 11.53 | 10.99 | 11.20 | 9,896,280 | +0.25(+2.29%) |
Jan 21, 2016 | 10.40 | 11.07 | 10.29 | 10.95 | 18,574,302 | +0.84(+8.36%) |
Jan 20, 2016 | 9.896 | 10.23 | 9.630 | 10.11 | 15,606,211 | -0.36(-3.44%) |
Jan 19, 2016 | 10.70 | 10.74 | 10.33 | 10.47 | 7,883,662 | -0.06(-0.59%) |
Jan 15, 2016 | 10.38 | 10.53 | 10.53 | 10.53 | 9,788,839 | -0.78(-6.87%) |
Jan 14, 2016 | 11.02 | 11.43 | 10.88 | 11.31 | 11,720,165 | +0.68(+6.38%) |
Jan 13, 2016 | 11.02 | 11.10 | 10.54 | 10.63 | 10,632,301 | -0.14(-1.26%) |
Jan 12, 2016 | 11.16 | 11.17 | 10.64 | 10.77 | 12,270,313 | -0.40(-3.55%) |
Jan 11, 2016 | 11.55 | 11.62 | 10.99 | 11.16 | 11,306,031 | -0.29(-2.55%) |
Jan 08, 2016 | 11.72 | 11.77 | 11.44 | 11.46 | 14,275,186 | -0.26(-2.23%) |
Jan 07, 2016 | 11.74 | 11.98 | 11.66 | 11.72 | 9,103,890 | -0.68(-5.47%) |
Jan 06, 2016 | 12.37 | 12.51 | 12.21 | 12.39 | 9,524,885 | -0.79(-5.98%) |
Jan 05, 2016 | 13.22 | 13.26 | 13.00 | 13.18 | 5,734,538 | -0.11(-0.82%) |
Jan 04, 2016 | 13.08 | 13.30 | 12.91 | 13.29 | 9,664,635 | -0.15(-1.09%) |
Dec 31, 2015 | 13.44 | 13.44 | 13.44 | 13.44 | 4,639,936 | -0.13(-0.92%) |
Dec 30, 2015 | 13.50 | 13.62 | 13.40 | 13.56 | 8,510,521 | -0.16(-1.18%) |
Dec 29, 2015 | 13.60 | 13.75 | 13.58 | 13.72 | 12,122,379 | +0.26(+1.90%) |
Dec 28, 2015 | 13.53 | 13.56 | 13.35 | 13.47 | 6,746,558 | -0.17(-1.22%) |
Dec 24, 2015 | 13.58 | 13.64 | 13.64 | 13.64 | 2,873,984 | +0.09(+0.69%) |
Dec 23, 2015 | 12.80 | 13.66 | 13.36 | 13.54 | 9,649,140 | +0.74(+5.79%) |
Dec 22, 2015 | 12.64 | 12.84 | 12.61 | 12.80 | 7,619,743 | +0.14(+1.07%) |
Dec 21, 2015 | 12.80 | 12.85 | 12.54 | 12.67 | 10,197,687 | +0.18(+1.46%) |
Dec 18, 2015 | 12.32 | 12.71 | 12.45 | 12.48 | 10,511,015 | +0.16(+1.31%) |
Dec 17, 2015 | 12.69 | 12.72 | 12.31 | 12.32 | 7,418,221 | -0.50(-3.91%) |
Dec 16, 2015 | 12.76 | 12.85 | 12.52 | 12.82 | 12,059,913 | +0.40(+3.23%) |
Dec 15, 2015 | 12.52 | 12.64 | 12.37 | 12.42 | 7,860,338 | +0.07(+0.59%) |
Dec 14, 2015 | 12.30 | 12.42 | 12.11 | 12.35 | 12,629,220 | -0.07(-0.59%) |
Dec 11, 2015 | 12.51 | 12.62 | 12.38 | 12.42 | 9,572,416 | -0.69(-5.25%) |
Dec 10, 2015 | 13.00 | 13.24 | 12.95 | 13.11 | 9,570,834 | +0.10(+0.76%) |
Dec 09, 2015 | 13.15 | 13.41 | 12.91 | 13.01 | 11,852,644 | +0.26(+2.05%) |
Dec 08, 2015 | 12.57 | 12.89 | 12.47 | 12.75 | 13,580,727 | -0.56(-4.19%) |
Dec 07, 2015 | 13.49 | 13.52 | 13.25 | 13.31 | 8,250,222 | -0.51(-3.66%) |
Dec 04, 2015 | 13.75 | 13.82 | 13.57 | 13.81 | 6,843,307 | +0.12(+0.88%) |
Dec 03, 2015 | 13.96 | 14.03 | 13.62 | 13.69 | 9,403,389 | -0.33(-2.38%) |
Dec 02, 2015 | 14.04 | 14.27 | 14.00 | 14.03 | 9,326,131 | -0.22(-1.54%) |
Dec 01, 2015 | 14.05 | 14.26 | 14.03 | 14.25 | 8,334,173 | +0.33(+2.36%) |
Nov 30, 2015 | 13.56 | 13.96 | 13.52 | 13.92 | 9,831,105 | -0.16(-1.11%) |
Nov 27, 2015 | 13.82 | 14.11 | 13.77 | 14.07 | 7,566,659 | -0.29(-2.00%) |
Nov 25, 2015 | 14.73 | 14.36 | 14.36 | 14.36 | 10,977,194 | -0.65(-4.34%) |
Nov 24, 2015 | 14.80 | 15.03 | 14.80 | 15.01 | 5,757,780 | +0.18(+1.23%) |
Nov 23, 2015 | 14.97 | 15.03 | 14.75 | 14.83 | 7,938,705 | -0.35(-2.30%) |
Nov 20, 2015 | 15.35 | 15.42 | 15.10 | 15.18 | 10,777,722 | -0.01(-0.07%) |
Nov 19, 2015 | 15.11 | 15.26 | 15.08 | 15.19 | 8,638,873 | +0.27(+1.82%) |
Nov 18, 2015 | 14.85 | 14.97 | 14.70 | 14.92 | 5,728,041 | +0.29(+1.96%) |
Nov 17, 2015 | 14.89 | 14.89 | 14.59 | 14.63 | 10,423,312 | -0.32(-2.13%) |
Nov 16, 2015 | 14.84 | 15.02 | 14.64 | 14.95 | 5,775,064 | +0.13(+0.88%) |
Nov 13, 2015 | 14.92 | 14.98 | 14.69 | 14.82 | 7,122,836 | +0.11(+0.78%) |
Nov 12, 2015 | 14.66 | 14.92 | 14.52 | 14.71 | 11,680,452 | -0.39(-2.56%) |
Nov 11, 2015 | 15.59 | 15.59 | 15.07 | 15.09 | 6,160,496 | -0.50(-3.18%) |
Nov 10, 2015 | 15.50 | 15.62 | 15.43 | 15.59 | 6,830,114 | -0.03(-0.20%) |
Nov 09, 2015 | 15.80 | 15.92 | 15.42 | 15.62 | 8,127,878 | -0.42(-2.63%) |
Nov 06, 2015 | 16.01 | 16.19 | 15.80 | 16.04 | 15,749,508 | -0.88(-5.21%) |
Nov 05, 2015 | 17.14 | 17.15 | 16.80 | 16.92 | 6,635,758 | -0.52(-2.96%) |
Nov 04, 2015 | 17.86 | 17.91 | 17.36 | 17.44 | 5,616,724 | -0.11(-0.62%) |
Nov 03, 2015 | 17.26 | 17.68 | 17.17 | 17.55 | 4,126,857 | +0.46(+2.72%) |
Nov 02, 2015 | 16.98 | 17.13 | 16.85 | 17.08 | 3,531,234 | -0.07(-0.43%) |
Oct 30, 2015 | 17.27 | 17.32 | 17.09 | 17.16 | 3,727,378 | +0.09(+0.52%) |
Oct 29, 2015 | 17.12 | 17.43 | 17.05 | 17.07 | 6,220,240 | -0.74(-4.13%) |
Oct 28, 2015 | 17.50 | 18.08 | 17.50 | 17.80 | 6,189,516 | -0.13(-0.70%) |
Oct 27, 2015 | 17.97 | 18.16 | 17.87 | 17.93 | 5,485,001 | -0.50(-2.69%) |
Oct 26, 2015 | 18.77 | 18.77 | 18.41 | 18.42 | 2,294,445 | -0.22(-1.20%) |
Oct 23, 2015 | 18.76 | 18.86 | 18.52 | 18.65 | 4,111,920 | +0.19(+1.05%) |
Oct 22, 2015 | 18.28 | 18.61 | 18.28 | 18.46 | 4,628,403 | +0.35(+1.96%) |
Oct 21, 2015 | 18.39 | 18.42 | 18.06 | 18.10 | 3,244,740 | -0.13(-0.69%) |
Oct 20, 2015 | 17.95 | 18.36 | 17.95 | 18.23 | 4,642,566 | -0.15(-0.82%) |
Oct 19, 2015 | 18.46 | 18.52 | 18.30 | 18.38 | 4,146,132 | -0.43(-2.30%) |
Oct 16, 2015 | 19.00 | 19.04 | 18.72 | 18.81 | 4,213,592 | -0.31(-1.61%) |
Oct 15, 2015 | 18.99 | 19.16 | 18.89 | 19.12 | 4,222,965 | -0.01(-0.05%) |
Oct 14, 2015 | 19.11 | 19.21 | 18.92 | 19.13 | 8,094,489 | +0.26(+1.35%) |
Oct 13, 2015 | 18.78 | 19.18 | 18.70 | 18.87 | 5,440,286 | -0.46(-2.37%) |
Oct 12, 2015 | 19.68 | 19.71 | 19.29 | 19.33 | 4,974,617 | -0.37(-1.85%) |
Oct 09, 2015 | 19.77 | 19.87 | 19.59 | 19.70 | 7,010,747 | +0.23(+1.18%) |
Oct 08, 2015 | 18.95 | 19.57 | 18.86 | 19.47 | 10,967,283 | +0.86(+4.63%) |
Oct 07, 2015 | 18.76 | 19.00 | 18.35 | 18.61 | 9,205,592 | +0.74(+4.15%) |
Oct 06, 2015 | 17.50 | 17.90 | 17.48 | 17.87 | 9,077,380 | +0.29(+1.63%) |
Oct 05, 2015 | 17.26 | 17.73 | 17.21 | 17.58 | 6,721,163 | +0.33(+1.94%) |
Oct 02, 2015 | 16.67 | 17.25 | 16.58 | 17.25 | 7,910,383 | +0.51(+3.02%) |
Oct 01, 2015 | 16.92 | 17.06 | 16.57 | 16.74 | 7,034,094 | +0.25(+1.49%) |
Sep 30, 2015 | 16.21 | 16.52 | 16.21 | 16.49 | 6,225,404 | +0.46(+2.90%) |
Sep 29, 2015 | 16.07 | 16.10 | 15.87 | 16.03 | 4,941,303 | +0.13(+0.82%) |
Sep 28, 2015 | 16.13 | 16.15 | 15.73 | 15.90 | 15,280,957 | -0.73(-4.36%) |
Sep 25, 2015 | 16.72 | 16.82 | 16.56 | 16.62 | 4,271,170 | -0.22(-1.30%) |
Sep 24, 2015 | 16.61 | 16.92 | 16.49 | 16.84 | 5,795,848 | +0.07(+0.44%) |
Sep 23, 2015 | 17.08 | 17.15 | 16.77 | 16.77 | 5,634,188 | -0.37(-2.13%) |
Sep 22, 2015 | 17.06 | 17.22 | 16.96 | 17.14 | 6,230,034 | -0.68(-3.81%) |
Sep 21, 2015 | 17.89 | 18.02 | 17.77 | 17.81 | 3,759,258 | -0.23(-1.30%) |
Sep 18, 2015 | 18.14 | 18.38 | 17.99 | 18.05 | 4,044,525 | -0.41(-2.20%) |
Sep 17, 2015 | 18.44 | 18.85 | 18.34 | 18.46 | 6,484,696 | -0.07(-0.37%) |
Sep 16, 2015 | 18.22 | 18.64 | 18.20 | 18.52 | 6,334,329 | +0.69(+3.86%) |
Sep 15, 2015 | 17.56 | 17.89 | 17.53 | 17.84 | 6,623,253 | +0.04(+0.23%) |
Sep 14, 2015 | 17.67 | 17.84 | 17.38 | 17.79 | 5,646,724 | +0.02(+0.12%) |
Sep 11, 2015 | 17.79 | 17.83 | 17.54 | 17.77 | 6,570,039 | +0.07(+0.38%) |
Sep 10, 2015 | 17.76 | 17.92 | 17.60 | 17.70 | 5,862,445 | -0.05(-0.29%) |
Sep 09, 2015 | 18.45 | 18.49 | 17.74 | 17.76 | 6,061,994 | +0.08(+0.47%) |
Sep 08, 2015 | 17.58 | 17.81 | 17.39 | 17.67 | 6,227,152 | +0.69(+4.06%) |
Sep 04, 2015 | 16.98 | 16.98 | 16.98 | 16.98 | 6,000,473 | -0.63(-3.57%) |
Sep 03, 2015 | 17.58 | 17.92 | 17.52 | 17.61 | 6,893,783 | +0.04(+0.23%) |
Sep 02, 2015 | 17.75 | 17.79 | 17.18 | 17.57 | 5,895,945 | +0.42(+2.46%) |
Sep 01, 2015 | 17.32 | 17.58 | 17.02 | 17.15 | 8,492,394 | -1.38(-7.47%) |
Aug 31, 2015 | 18.09 | 18.62 | 17.91 | 18.53 | 6,039,674 | +0.07(+0.38%) |
Aug 28, 2015 | 18.05 | 18.58 | 18.01 | 18.46 | 5,478,158 | +0.35(+1.92%) |
Aug 27, 2015 | 17.49 | 18.23 | 17.46 | 18.12 | 9,163,976 | +0.97(+5.63%) |
Aug 26, 2015 | 17.34 | 17.34 | 16.64 | 17.15 | 9,553,381 | +0.58(+3.52%) |
Aug 25, 2015 | 17.21 | 17.27 | 16.55 | 16.57 | 9,979,848 | +0.37(+2.30%) |
Aug 24, 2015 | 16.04 | 16.85 | 15.90 | 16.19 | 14,494,677 | -1.26(-7.21%) |
Aug 21, 2015 | 17.88 | 17.99 | 17.43 | 17.45 | 6,326,282 | -0.60(-3.32%) |
Aug 20, 2015 | 18.36 | 18.16 | 18.04 | 18.05 | 4,657,876 | -0.11(-0.61%) |
Aug 19, 2015 | 18.15 | 18.31 | 17.94 | 18.16 | 7,311,348 | -0.32(-1.72%) |
Aug 18, 2015 | 18.35 | 18.49 | 18.22 | 18.48 | 4,106,190 | -0.23(-1.24%) |
Aug 17, 2015 | 18.67 | 18.73 | 18.41 | 18.71 | 5,883,615 | -0.35(-1.85%) |
Aug 14, 2015 | 18.92 | 19.11 | 18.89 | 19.06 | 3,425,796 | +0.08(+0.42%) |
Aug 13, 2015 | 18.97 | 19.09 | 18.78 | 18.98 | 5,466,002 | -0.22(-1.13%) |
Aug 12, 2015 | 18.77 | 19.23 | 18.65 | 19.20 | 7,996,846 | +0.17(+0.87%) |
Aug 11, 2015 | 19.17 | 19.18 | 18.79 | 19.03 | 7,627,329 | -0.96(-4.78%) |
Aug 10, 2015 | 19.29 | 19.99 | 19.20 | 19.99 | 5,955,310 | +0.54(+2.80%) |
Aug 07, 2015 | 19.29 | 19.62 | 19.25 | 19.44 | 3,762,636 | -0.14(-0.72%) |
Aug 06, 2015 | 19.26 | 19.61 | 19.18 | 19.59 | 5,005,216 | -0.04(-0.18%) |
Aug 05, 2015 | 20.10 | 20.14 | 19.53 | 19.62 | 6,088,542 | +0.32(+1.64%) |
Aug 04, 2015 | 19.24 | 19.48 | 19.21 | 19.30 | 5,497,245 | +0.54(+2.87%) |
Aug 03, 2015 | 18.88 | 18.94 | 18.66 | 18.77 | 4,807,397 | -0.54(-2.81%) |
Jul 31, 2015 | 19.74 | 19.75 | 19.29 | 19.31 | 4,616,179 | +0.12(+0.63%) |
Jul 30, 2015 | 19.33 | 19.39 | 19.07 | 19.19 | 3,923,535 | -0.09(-0.44%) |
Jul 29, 2015 | 18.87 | 19.39 | 18.87 | 19.27 | 4,226,838 | +0.44(+2.35%) |
Jul 28, 2015 | 18.67 | 18.92 | 18.60 | 18.83 | 5,807,963 | +0.55(+3.03%) |
Jul 27, 2015 | 18.37 | 18.54 | 18.18 | 18.28 | 7,038,257 | +0.01(+0.06%) |
Jul 24, 2015 | 18.39 | 18.40 | 18.01 | 18.27 | 8,496,971 | -0.31(-1.68%) |
Jul 23, 2015 | 19.08 | 19.12 | 18.46 | 18.58 | 6,574,943 | -0.39(-2.07%) |
Jul 22, 2015 | 19.23 | 19.34 | 18.92 | 18.97 | 7,565,665 | -1.00(-4.99%) |
Jul 21, 2015 | 19.76 | 20.20 | 19.73 | 19.97 | 3,865,275 | +0.28(+1.41%) |
Jul 20, 2015 | 19.81 | 19.86 | 19.66 | 19.69 | 4,716,104 | -0.22(-1.09%) |
Jul 17, 2015 | 20.10 | 20.17 | 19.82 | 19.91 | 4,968,282 | -0.14(-0.68%) |
Jul 16, 2015 | 20.29 | 20.31 | 20.00 | 20.04 | 3,690,694 | +0.27(+1.37%) |
Jul 15, 2015 | 20.11 | 20.14 | 19.61 | 19.77 | 5,739,092 | -0.33(-1.65%) |
Jul 14, 2015 | 20.36 | 20.36 | 20.08 | 20.10 | 4,806,167 | -0.28(-1.38%) |
Jul 13, 2015 | 20.01 | 20.63 | 19.84 | 20.39 | 8,678,112 | +0.52(+2.63%) |
Jul 10, 2015 | 20.07 | 20.08 | 19.80 | 19.86 | 4,641,502 | +0.54(+2.79%) |
Jul 09, 2015 | 19.61 | 19.74 | 19.25 | 19.32 | 7,151,772 | +0.51(+2.70%) |
Jul 08, 2015 | 19.09 | 19.23 | 18.65 | 18.82 | 9,379,121 | -0.80(-4.05%) |
Jul 07, 2015 | 19.38 | 19.71 | 19.05 | 19.61 | 8,088,952 | -0.31(-1.57%) |
Jul 06, 2015 | 20.78 | 19.97 | 19.64 | 19.92 | 7,620,835 | -0.86(-4.12%) |
Jul 02, 2015 | 20.75 | 20.78 | 20.78 | 20.78 | 3,902,016 | +0.40(+1.98%) |
Jul 01, 2015 | 20.52 | 20.61 | 20.30 | 20.38 | 3,423,542 | -0.11(-0.54%) |
Jun 30, 2015 | 20.91 | 20.95 | 20.38 | 20.49 | 5,509,142 | -0.51(-2.44%) |
Jun 29, 2015 | 21.12 | 21.34 | 20.93 | 21.00 | 5,700,864 | -0.48(-2.25%) |
Jun 26, 2015 | 21.81 | 21.51 | 21.34 | 21.48 | 4,296,830 | -0.33(-1.50%) |
Jun 25, 2015 | 22.17 | 22.23 | 21.76 | 21.81 | 4,112,362 | -0.53(-2.37%) |
Jun 24, 2015 | 22.47 | 22.62 | 22.29 | 22.34 | 4,704,863 | -0.11(-0.49%) |
Jun 23, 2015 | 22.18 | 22.48 | 22.10 | 22.45 | 2,655,314 | +0.33(+1.48%) |
Jun 22, 2015 | 22.28 | 22.34 | 22.10 | 22.12 | 2,357,190 | +0.08(+0.34%) |
Jun 19, 2015 | 22.16 | 22.25 | 22.03 | 22.05 | 2,250,594 | -0.24(-1.06%) |
Jun 18, 2015 | 22.34 | 22.68 | 22.08 | 22.28 | 3,410,147 | +0.35(+1.61%) |
Jun 17, 2015 | 21.85 | 22.05 | 21.59 | 21.93 | 3,364,940 | +0.24(+1.11%) |
Jun 16, 2015 | 21.51 | 21.72 | 21.44 | 21.69 | 2,592,516 | +0.11(+0.49%) |
Jun 15, 2015 | 21.53 | 21.63 | 21.47 | 21.58 | 2,638,801 | -0.21(-0.95%) |
Jun 12, 2015 | 21.86 | 21.94 | 21.70 | 21.79 | 2,050,788 | -0.12(-0.53%) |
Jun 11, 2015 | 21.90 | 21.96 | 21.74 | 21.91 | 2,059,690 | +0.00(+0.00%) |
Jun 10, 2015 | 21.24 | 22.10 | 21.86 | 21.91 | 6,795,289 | +0.66(+3.13%) |
Jun 09, 2015 | 21.55 | 21.61 | 21.21 | 21.24 | 6,894,217 | -0.31(-1.45%) |
Jun 08, 2015 | 21.56 | 21.62 | 21.31 | 21.55 | 2,787,612 | -0.04(-0.19%) |
Jun 05, 2015 | 21.47 | 21.81 | 21.39 | 21.59 | 3,341,669 | -0.10(-0.44%) |
Jun 04, 2015 | 21.92 | 22.05 | 21.65 | 21.69 | 4,465,819 | -0.65(-2.91%) |
Jun 03, 2015 | 22.35 | 22.57 | 22.27 | 22.34 | 3,589,994 | -0.33(-1.44%) |
Jun 02, 2015 | 22.17 | 22.77 | 22.16 | 22.67 | 4,790,552 | +0.52(+2.34%) |