Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.78 | 35.68 | 34.47 | 35.55 | 11,461,474 | +1.07(+3.12%) |
Jul 28, 2016 | 34.30 | 34.59 | 33.75 | 34.48 | 7,681,664 | +0.28(+0.83%) |
Jul 27, 2016 | 33.43 | 34.41 | 32.85 | 34.20 | 11,626,325 | +0.96(+2.89%) |
Jul 26, 2016 | 32.64 | 33.36 | 32.46 | 33.23 | 6,893,034 | +0.81(+2.49%) |
Jul 25, 2016 | 33.17 | 33.17 | 32.05 | 32.43 | 7,264,544 | -0.92(-2.76%) |
Jul 22, 2016 | 32.61 | 33.52 | 32.51 | 33.35 | 7,837,851 | +0.61(+1.85%) |
Jul 21, 2016 | 32.55 | 33.02 | 32.13 | 32.74 | 11,575,727 | +0.99(+3.13%) |
Jul 20, 2016 | 32.87 | 32.88 | 31.55 | 31.75 | 11,596,100 | -1.70(-5.07%) |
Jul 19, 2016 | 33.47 | 33.58 | 33.13 | 33.44 | 6,451,185 | -0.19(-0.58%) |
Jul 18, 2016 | 33.47 | 33.64 | 33.07 | 33.64 | 5,411,630 | +0.24(+0.73%) |
Jul 15, 2016 | 33.32 | 33.59 | 33.16 | 33.40 | 6,493,439 | -0.23(-0.70%) |
Jul 14, 2016 | 32.45 | 33.68 | 32.26 | 33.63 | 8,844,417 | +0.60(+1.81%) |
Jul 13, 2016 | 32.84 | 33.35 | 32.78 | 33.03 | 10,679,076 | +0.74(+2.30%) |
Jul 12, 2016 | 32.86 | 33.09 | 32.25 | 32.29 | 11,655,459 | -0.89(-2.68%) |
Jul 11, 2016 | 32.85 | 33.20 | 32.62 | 33.18 | 8,353,316 | -0.06(-0.19%) |
Jul 08, 2016 | 32.90 | 33.10 | 32.62 | 33.24 | 13,378,739 | +0.15(+0.44%) |
Jul 07, 2016 | 32.96 | 33.35 | 32.51 | 33.10 | 11,612,238 | -0.37(-1.11%) |
Jul 06, 2016 | 33.14 | 33.50 | 32.74 | 33.47 | 13,297,954 | +0.84(+2.58%) |
Jul 05, 2016 | 33.11 | 33.12 | 31.95 | 32.63 | 10,207,163 | +0.03(+0.10%) |
Jul 01, 2016 | 32.21 | 32.60 | 32.60 | 32.60 | 12,298,035 | +0.99(+3.12%) |
Jun 30, 2016 | 30.89 | 31.71 | 30.51 | 31.61 | 10,543,093 | +1.16(+3.79%) |
Jun 29, 2016 | 30.42 | 30.67 | 30.30 | 30.45 | 9,822,843 | +0.42(+1.40%) |
Jun 28, 2016 | 29.83 | 30.52 | 29.72 | 30.03 | 9,880,191 | -0.42(-1.38%) |
Jun 27, 2016 | 30.45 | 31.07 | 29.78 | 30.45 | 12,675,197 | +0.40(+1.34%) |
Jun 24, 2016 | 31.11 | 31.25 | 29.61 | 30.05 | 16,797,548 | +1.45(+5.09%) |
Jun 23, 2016 | 28.61 | 28.98 | 28.35 | 28.60 | 6,317,849 | -0.27(-0.92%) |
Jun 22, 2016 | 28.09 | 28.94 | 27.87 | 28.86 | 8,349,453 | +0.72(+2.56%) |
Jun 21, 2016 | 27.94 | 28.46 | 27.71 | 28.14 | 7,873,243 | -0.40(-1.42%) |
Jun 20, 2016 | 28.03 | 28.68 | 27.91 | 28.55 | 9,922,016 | -0.26(-0.90%) |
Jun 17, 2016 | 29.18 | 29.32 | 28.39 | 28.81 | 20,406,308 | +0.03(+0.11%) |
Jun 16, 2016 | 30.16 | 30.21 | 28.57 | 28.77 | 12,081,292 | -0.51(-1.74%) |
Jun 15, 2016 | 28.45 | 29.66 | 28.35 | 29.28 | 10,242,017 | +0.88(+3.10%) |
Jun 14, 2016 | 29.11 | 29.14 | 28.09 | 28.40 | 8,923,982 | -0.60(-2.06%) |
Jun 13, 2016 | 29.76 | 29.90 | 28.71 | 29.00 | 8,951,432 | +0.08(+0.28%) |
Jun 10, 2016 | 29.08 | 29.75 | 28.61 | 28.92 | 9,772,190 | -0.09(-0.31%) |
Jun 09, 2016 | 28.67 | 29.06 | 28.52 | 29.01 | 7,707,950 | +0.42(+1.47%) |
Jun 08, 2016 | 29.18 | 29.42 | 28.51 | 28.59 | 10,401,806 | +0.35(+1.23%) |
Jun 07, 2016 | 28.34 | 28.58 | 28.12 | 28.24 | 7,989,521 | -0.37(-1.29%) |
Jun 06, 2016 | 28.50 | 28.81 | 28.07 | 28.61 | 12,045,794 | +0.02(+0.08%) |
Jun 03, 2016 | 27.35 | 28.63 | 27.24 | 28.58 | 14,268,718 | +2.46(+9.43%) |
Jun 02, 2016 | 26.06 | 26.40 | 25.66 | 26.12 | 9,230,742 | -0.25(-0.95%) |
Jun 01, 2016 | 26.26 | 26.62 | 25.89 | 26.37 | 10,085,313 | +0.20(+0.77%) |
May 31, 2016 | 25.70 | 26.69 | 25.53 | 26.17 | 22,949,492 | +0.36(+1.41%) |
May 27, 2016 | 26.03 | 25.81 | 25.81 | 25.81 | 10,745,990 | -0.40(-1.51%) |
May 26, 2016 | 26.48 | 26.71 | 25.90 | 26.20 | 9,770,221 | +0.06(+0.22%) |
May 25, 2016 | 25.50 | 26.37 | 24.92 | 26.15 | 13,081,075 | +0.52(+2.02%) |
May 24, 2016 | 26.70 | 26.83 | 25.60 | 25.63 | 14,285,980 | -1.69(-6.18%) |
May 23, 2016 | 26.69 | 27.70 | 26.48 | 27.32 | 9,329,808 | +0.08(+0.30%) |
May 20, 2016 | 27.76 | 27.85 | 26.55 | 27.24 | 12,249,647 | -0.33(-1.20%) |
May 19, 2016 | 26.27 | 27.74 | 26.14 | 27.57 | 12,662,207 | +0.50(+1.85%) |
May 18, 2016 | 28.23 | 28.79 | 26.98 | 27.07 | 15,106,691 | -1.64(-5.71%) |
May 17, 2016 | 28.40 | 28.87 | 28.03 | 28.70 | 11,544,362 | +0.11(+0.37%) |
May 16, 2016 | 28.01 | 28.70 | 27.98 | 28.60 | 14,901,892 | +1.09(+3.96%) |
May 13, 2016 | 26.98 | 27.64 | 26.77 | 27.51 | 10,375,426 | +0.69(+2.59%) |
May 12, 2016 | 27.49 | 27.64 | 26.67 | 26.82 | 8,139,500 | -0.54(-1.98%) |
May 11, 2016 | 27.33 | 28.02 | 26.44 | 27.36 | 12,208,346 | +0.69(+2.57%) |
May 10, 2016 | 25.79 | 26.78 | 25.62 | 26.67 | 9,977,780 | +0.97(+3.77%) |
May 09, 2016 | 26.55 | 26.56 | 25.68 | 25.70 | 10,918,545 | -1.86(-6.74%) |
May 06, 2016 | 26.86 | 27.95 | 26.86 | 27.56 | 8,859,581 | +1.03(+3.86%) |
May 05, 2016 | 26.44 | 26.89 | 26.14 | 26.53 | 7,472,162 | +0.41(+1.58%) |
May 04, 2016 | 26.95 | 27.32 | 25.87 | 26.12 | 9,539,726 | -1.20(-4.37%) |
May 03, 2016 | 27.86 | 27.93 | 26.97 | 27.32 | 9,205,613 | -0.41(-1.49%) |
May 02, 2016 | 28.31 | 28.42 | 27.40 | 27.73 | 10,494,577 | -0.51(-1.80%) |
Apr 29, 2016 | 26.90 | 28.25 | 26.90 | 28.24 | 14,486,271 | +1.60(+6.00%) |
Apr 28, 2016 | 25.98 | 27.13 | 25.98 | 26.64 | 10,613,509 | +0.72(+2.77%) |
Apr 27, 2016 | 25.94 | 26.11 | 25.23 | 25.92 | 10,702,622 | +0.11(+0.41%) |
Apr 26, 2016 | 25.58 | 25.92 | 25.18 | 25.81 | 8,684,892 | +0.69(+2.76%) |
Apr 25, 2016 | 25.31 | 25.51 | 24.91 | 25.12 | 7,008,756 | -0.10(-0.38%) |
Apr 22, 2016 | 25.72 | 26.12 | 24.76 | 25.22 | 9,583,632 | -0.78(-2.98%) |
Apr 21, 2016 | 25.00 | 26.31 | 25.00 | 25.99 | 15,852,244 | +1.41(+5.71%) |
Apr 20, 2016 | 24.85 | 25.64 | 24.40 | 24.59 | 12,857,321 | -0.37(-1.49%) |
Apr 19, 2016 | 24.45 | 25.12 | 24.30 | 24.96 | 10,606,748 | +1.17(+4.92%) |
Apr 18, 2016 | 23.64 | 23.84 | 23.26 | 23.79 | 7,442,512 | +0.07(+0.31%) |
Apr 15, 2016 | 23.34 | 23.80 | 23.02 | 23.71 | 8,378,554 | +0.56(+2.41%) |
Apr 14, 2016 | 23.84 | 23.93 | 22.81 | 23.16 | 10,902,496 | -0.65(-2.71%) |
Apr 13, 2016 | 24.55 | 24.60 | 23.70 | 23.80 | 12,063,331 | -0.93(-3.75%) |
Apr 12, 2016 | 25.22 | 25.23 | 24.22 | 24.73 | 11,961,762 | -0.39(-1.54%) |
Apr 11, 2016 | 23.87 | 25.15 | 23.70 | 25.12 | 15,219,954 | +1.62(+6.91%) |
Apr 08, 2016 | 22.71 | 23.71 | 22.70 | 23.50 | 9,750,098 | +0.92(+4.08%) |
Apr 07, 2016 | 22.71 | 23.05 | 22.55 | 22.58 | 10,835,094 | +0.18(+0.79%) |
Apr 06, 2016 | 21.80 | 22.41 | 21.80 | 22.40 | 6,646,162 | +0.36(+1.61%) |
Apr 05, 2016 | 21.66 | 22.07 | 21.39 | 22.04 | 7,692,568 | +0.81(+3.80%) |
Apr 04, 2016 | 21.48 | 21.49 | 21.09 | 21.24 | 5,129,464 | -0.26(-1.20%) |
Apr 01, 2016 | 20.99 | 21.53 | 20.69 | 21.49 | 7,829,895 | +0.03(+0.15%) |
Mar 31, 2016 | 21.78 | 21.88 | 21.33 | 21.46 | 6,345,152 | -0.14(-0.64%) |
Mar 30, 2016 | 21.58 | 21.72 | 21.15 | 21.60 | 10,426,416 | -0.16(-0.74%) |
Mar 29, 2016 | 20.82 | 21.83 | 20.60 | 21.76 | 10,602,615 | +1.01(+4.86%) |
Mar 28, 2016 | 20.74 | 20.81 | 20.45 | 20.75 | 5,865,642 | +0.24(+1.18%) |
Mar 24, 2016 | 20.30 | 20.51 | 20.51 | 20.51 | 11,444,365 | +0.34(+1.68%) |
Mar 23, 2016 | 21.44 | 21.45 | 20.15 | 20.17 | 16,345,214 | -1.95(-8.80%) |
Mar 22, 2016 | 22.73 | 22.84 | 21.87 | 22.12 | 7,486,578 | -0.32(-1.44%) |
Mar 21, 2016 | 22.31 | 22.68 | 22.12 | 22.44 | 7,422,015 | +0.00(+0.00%) |
Mar 18, 2016 | 22.17 | 22.83 | 22.14 | 22.44 | 14,690,256 | +0.27(+1.20%) |
Mar 17, 2016 | 22.48 | 22.93 | 22.13 | 22.17 | 12,226,534 | -0.07(-0.33%) |
Mar 16, 2016 | 21.16 | 22.33 | 20.56 | 22.25 | 18,110,312 | +0.95(+4.47%) |
Mar 15, 2016 | 20.89 | 21.38 | 20.86 | 21.29 | 8,258,310 | +0.19(+0.92%) |
Mar 14, 2016 | 21.70 | 21.91 | 21.06 | 21.10 | 8,212,986 | -0.44(-2.06%) |
Mar 11, 2016 | 21.92 | 22.20 | 21.30 | 21.54 | 11,973,863 | -0.54(-2.45%) |
Mar 10, 2016 | 21.11 | 22.30 | 20.99 | 22.08 | 14,718,901 | +0.98(+4.63%) |
Mar 09, 2016 | 20.51 | 21.21 | 20.09 | 21.11 | 12,211,749 | +0.20(+0.97%) |
Mar 08, 2016 | 21.63 | 21.75 | 20.48 | 20.90 | 10,018,210 | -0.50(-2.32%) |
Mar 07, 2016 | 21.36 | 21.86 | 20.99 | 21.40 | 11,423,393 | +0.34(+1.61%) |
Mar 04, 2016 | 21.80 | 22.57 | 21.03 | 21.06 | 15,985,630 | -0.57(-2.65%) |
Mar 03, 2016 | 21.18 | 21.88 | 21.10 | 21.64 | 10,914,018 | +0.47(+2.21%) |
Mar 02, 2016 | 20.58 | 21.30 | 20.43 | 21.17 | 8,646,757 | +0.69(+3.35%) |
Mar 01, 2016 | 21.20 | 21.33 | 20.23 | 20.48 | 13,938,317 | -0.36(-1.70%) |
Feb 29, 2016 | 20.74 | 21.28 | 20.68 | 20.84 | 13,666,544 | +0.39(+1.89%) |
Feb 26, 2016 | 20.26 | 21.17 | 20.26 | 20.45 | 14,425,421 | -0.40(-1.93%) |
Feb 25, 2016 | 20.42 | 20.93 | 20.19 | 20.85 | 12,257,872 | +0.22(+1.06%) |
Feb 24, 2016 | 20.92 | 21.30 | 20.40 | 20.64 | 16,074,351 | +0.15(+0.75%) |
Feb 23, 2016 | 20.67 | 20.85 | 20.23 | 20.48 | 9,361,609 | +0.22(+1.07%) |
Feb 22, 2016 | 19.43 | 20.56 | 19.43 | 20.26 | 13,822,101 | +0.23(+1.13%) |
Feb 19, 2016 | 20.10 | 20.65 | 19.95 | 20.04 | 10,860,624 | -0.19(-0.92%) |
Feb 18, 2016 | 19.53 | 20.43 | 18.65 | 20.22 | 18,223,722 | +0.19(+0.93%) |
Feb 17, 2016 | 20.00 | 20.29 | 19.44 | 20.04 | 14,272,006 | +0.23(+1.14%) |
Feb 16, 2016 | 19.89 | 20.53 | 19.64 | 19.81 | 17,837,268 | -0.98(-4.73%) |
Feb 12, 2016 | 20.01 | 20.80 | 20.80 | 20.80 | 16,374,559 | +0.60(+2.96%) |
Feb 11, 2016 | 20.97 | 21.05 | 20.02 | 20.20 | 25,106,284 | +0.59(+3.00%) |
Feb 10, 2016 | 19.21 | 19.67 | 18.31 | 19.61 | 20,569,114 | +0.01(+0.04%) |
Feb 09, 2016 | 20.62 | 20.99 | 19.33 | 19.60 | 30,384,880 | -0.72(-3.53%) |
Feb 08, 2016 | 20.18 | 20.93 | 20.08 | 20.32 | 25,249,540 | +0.63(+3.20%) |
Feb 05, 2016 | 18.24 | 19.76 | 18.00 | 19.69 | 20,875,710 | +0.83(+4.41%) |
Feb 04, 2016 | 18.46 | 19.48 | 18.38 | 18.86 | 24,293,618 | +0.84(+4.66%) |
Feb 03, 2016 | 16.38 | 18.07 | 16.38 | 18.02 | 19,989,938 | +1.83(+11.31%) |
Feb 02, 2016 | 16.34 | 16.46 | 15.81 | 16.19 | 8,450,229 | -0.39(-2.34%) |
Feb 01, 2016 | 16.15 | 16.65 | 16.15 | 16.58 | 11,205,893 | +0.48(+2.96%) |
Jan 29, 2016 | 15.66 | 16.19 | 15.59 | 16.10 | 11,066,414 | +0.35(+2.20%) |
Jan 28, 2016 | 15.53 | 15.93 | 15.10 | 15.75 | 12,509,074 | +0.07(+0.46%) |
Jan 27, 2016 | 14.96 | 15.71 | 14.67 | 15.68 | 17,290,540 | +0.76(+5.08%) |
Jan 26, 2016 | 14.39 | 15.17 | 14.33 | 14.92 | 11,161,919 | +0.67(+4.70%) |
Jan 25, 2016 | 13.67 | 14.36 | 13.61 | 14.25 | 12,069,805 | +0.80(+5.94%) |
Jan 22, 2016 | 13.25 | 13.66 | 13.12 | 13.46 | 6,953,755 | -0.01(-0.06%) |
Jan 21, 2016 | 13.29 | 13.53 | 12.95 | 13.46 | 8,181,025 | +0.10(+0.79%) |
Jan 20, 2016 | 13.40 | 13.48 | 12.97 | 13.36 | 12,408,243 | +0.20(+1.53%) |
Jan 19, 2016 | 14.37 | 14.40 | 12.96 | 13.16 | 14,691,088 | -1.12(-7.85%) |
Jan 15, 2016 | 14.24 | 14.28 | 14.28 | 14.28 | 12,572,080 | +0.35(+2.49%) |
Jan 14, 2016 | 13.85 | 14.20 | 13.66 | 13.93 | 9,544,982 | -0.17(-1.20%) |
Jan 13, 2016 | 13.77 | 14.21 | 13.75 | 14.10 | 9,998,020 | +0.38(+2.76%) |
Jan 12, 2016 | 13.81 | 13.86 | 13.21 | 13.72 | 17,215,882 | +0.00(+0.00%) |
Jan 11, 2016 | 14.62 | 14.71 | 13.44 | 13.72 | 10,555,435 | -0.81(-5.55%) |
Jan 08, 2016 | 14.93 | 15.15 | 14.44 | 14.53 | 10,899,451 | -0.69(-4.51%) |
Jan 07, 2016 | 15.17 | 15.42 | 14.70 | 15.21 | 15,311,379 | +0.24(+1.62%) |
Jan 06, 2016 | 15.09 | 15.37 | 14.95 | 14.97 | 7,769,609 | +0.11(+0.76%) |
Jan 05, 2016 | 14.98 | 14.98 | 14.63 | 14.86 | 6,608,461 | -0.02(-0.11%) |
Jan 04, 2016 | 14.88 | 15.13 | 14.65 | 14.88 | 8,155,181 | +0.36(+2.50%) |
Dec 31, 2015 | 14.29 | 14.51 | 14.51 | 14.51 | 5,193,109 | +0.18(+1.24%) |
Dec 30, 2015 | 14.29 | 14.37 | 14.21 | 14.33 | 4,341,442 | -0.21(-1.44%) |
Dec 29, 2015 | 14.63 | 14.66 | 14.42 | 14.54 | 5,001,801 | +0.10(+0.67%) |
Dec 28, 2015 | 14.75 | 14.85 | 14.31 | 14.45 | 4,894,131 | -0.51(-3.40%) |
Dec 24, 2015 | 14.75 | 14.96 | 14.96 | 14.96 | 2,563,952 | +0.32(+2.20%) |
Dec 23, 2015 | 14.41 | 14.72 | 14.33 | 14.63 | 8,490,088 | +0.27(+1.91%) |
Dec 22, 2015 | 14.14 | 14.43 | 14.10 | 14.36 | 5,190,149 | +0.12(+0.85%) |
Dec 21, 2015 | 14.59 | 14.72 | 14.12 | 14.24 | 6,784,631 | -0.05(-0.34%) |
Dec 18, 2015 | 14.36 | 14.64 | 14.18 | 14.29 | 12,785,819 | +0.08(+0.57%) |
Dec 17, 2015 | 14.88 | 14.88 | 14.12 | 14.21 | 12,285,608 | -1.19(-7.70%) |
Dec 16, 2015 | 15.16 | 15.54 | 15.04 | 15.39 | 9,738,856 | +0.55(+3.70%) |
Dec 15, 2015 | 14.88 | 14.99 | 14.58 | 14.84 | 7,304,925 | +0.04(+0.27%) |
Dec 14, 2015 | 15.38 | 15.43 | 14.70 | 14.80 | 9,736,353 | -0.63(-4.08%) |
Dec 11, 2015 | 15.43 | 15.97 | 15.27 | 15.43 | 9,367,812 | -0.24(-1.54%) |
Dec 10, 2015 | 15.73 | 15.96 | 15.67 | 15.67 | 5,918,284 | -0.14(-0.87%) |
Dec 09, 2015 | 15.94 | 16.17 | 15.56 | 15.81 | 9,705,409 | +0.20(+1.27%) |
Dec 08, 2015 | 15.80 | 15.87 | 15.43 | 15.61 | 8,314,407 | -0.30(-1.87%) |
Dec 07, 2015 | 16.14 | 16.25 | 15.75 | 15.91 | 12,474,273 | -0.57(-3.47%) |
Dec 04, 2015 | 15.26 | 16.51 | 15.20 | 16.48 | 17,847,490 | +1.39(+9.24%) |
Dec 03, 2015 | 14.57 | 15.26 | 14.53 | 15.09 | 11,003,383 | +0.71(+4.93%) |
Dec 02, 2015 | 14.55 | 14.82 | 14.32 | 14.38 | 8,554,187 | -0.44(-2.94%) |
Dec 01, 2015 | 14.69 | 14.86 | 14.38 | 14.82 | 9,950,092 | -0.02(-0.11%) |
Nov 30, 2015 | 14.17 | 14.92 | 14.08 | 14.83 | 12,739,215 | +0.82(+5.87%) |
Nov 27, 2015 | 14.10 | 14.20 | 13.89 | 14.01 | 6,843,901 | -0.42(-2.90%) |
Nov 25, 2015 | 14.27 | 14.43 | 14.43 | 14.43 | 5,531,849 | -0.07(-0.50%) |
Nov 24, 2015 | 14.36 | 14.62 | 14.16 | 14.50 | 7,799,864 | +0.35(+2.51%) |
Nov 23, 2015 | 14.13 | 14.24 | 13.88 | 14.15 | 6,588,871 | -0.10(-0.68%) |
Nov 20, 2015 | 14.58 | 14.65 | 14.16 | 14.24 | 9,191,535 | -0.30(-2.05%) |
Nov 19, 2015 | 14.34 | 14.59 | 14.21 | 14.54 | 8,407,849 | +0.34(+2.38%) |
Nov 18, 2015 | 13.70 | 14.28 | 13.55 | 14.20 | 9,149,817 | +0.60(+4.44%) |
Nov 17, 2015 | 14.11 | 14.24 | 13.41 | 13.60 | 10,365,026 | -0.60(-4.25%) |
Nov 16, 2015 | 14.17 | 14.43 | 14.10 | 14.20 | 8,023,360 | +0.10(+0.74%) |
Nov 13, 2015 | 13.96 | 14.11 | 13.88 | 14.10 | 5,854,334 | +0.14(+0.98%) |
Nov 12, 2015 | 13.99 | 14.40 | 13.76 | 13.96 | 9,116,165 | -0.37(-2.59%) |
Nov 11, 2015 | 14.17 | 14.36 | 14.05 | 14.33 | 5,108,785 | +0.27(+1.89%) |
Nov 10, 2015 | 14.11 | 14.34 | 13.93 | 14.07 | 6,654,171 | -0.32(-2.24%) |
Nov 09, 2015 | 14.09 | 14.45 | 13.91 | 14.39 | 9,056,332 | +0.26(+1.82%) |
Nov 06, 2015 | 13.69 | 14.26 | 13.54 | 14.13 | 13,126,952 | +0.03(+0.23%) |
Nov 05, 2015 | 15.28 | 15.28 | 13.91 | 14.10 | 18,532,240 | -1.22(-7.94%) |
Nov 04, 2015 | 15.60 | 15.72 | 15.24 | 15.32 | 6,530,071 | -0.17(-1.09%) |
Nov 03, 2015 | 15.59 | 15.70 | 15.21 | 15.48 | 7,650,390 | -0.33(-2.09%) |
Nov 02, 2015 | 15.56 | 15.92 | 15.29 | 15.81 | 7,558,482 | +0.14(+0.87%) |
Oct 30, 2015 | 16.04 | 16.22 | 15.68 | 15.68 | 10,367,753 | -0.35(-2.16%) |
Oct 29, 2015 | 15.69 | 16.57 | 15.66 | 16.02 | 15,502,721 | +0.60(+3.86%) |
Oct 28, 2015 | 15.37 | 16.35 | 14.94 | 15.43 | 15,190,250 | +0.31(+2.02%) |
Oct 27, 2015 | 15.11 | 15.42 | 14.92 | 15.12 | 5,962,001 | -0.02(-0.16%) |
Oct 26, 2015 | 15.61 | 15.64 | 15.14 | 15.15 | 9,253,290 | -0.60(-3.84%) |
Oct 23, 2015 | 15.50 | 15.81 | 15.35 | 15.75 | 9,138,135 | +0.42(+2.73%) |
Oct 22, 2015 | 14.81 | 15.41 | 14.75 | 15.33 | 8,852,124 | +0.49(+3.31%) |
Oct 21, 2015 | 15.07 | 15.09 | 14.68 | 14.84 | 5,542,617 | -0.34(-2.23%) |
Oct 20, 2015 | 15.11 | 15.42 | 15.00 | 15.18 | 7,734,483 | +0.23(+1.56%) |
Oct 19, 2015 | 15.19 | 15.47 | 14.88 | 14.94 | 7,294,414 | -0.35(-2.32%) |
Oct 16, 2015 | 15.61 | 15.68 | 15.28 | 15.30 | 10,911,859 | -0.25(-1.61%) |
Oct 15, 2015 | 15.48 | 15.66 | 15.30 | 15.55 | 11,787,159 | -0.14(-0.87%) |
Oct 14, 2015 | 15.13 | 15.78 | 14.89 | 15.69 | 16,124,079 | +0.89(+5.99%) |
Oct 13, 2015 | 14.85 | 14.99 | 14.62 | 14.80 | 10,530,156 | -0.06(-0.43%) |
Oct 12, 2015 | 15.52 | 15.52 | 14.71 | 14.86 | 10,606,121 | -0.39(-2.54%) |
Oct 09, 2015 | 15.55 | 15.68 | 15.10 | 15.25 | 10,403,251 | +0.22(+1.45%) |
Oct 08, 2015 | 15.06 | 15.64 | 14.90 | 15.03 | 12,256,527 | -0.23(-1.48%) |
Oct 07, 2015 | 14.90 | 15.47 | 14.82 | 15.26 | 15,880,886 | +0.48(+3.22%) |
Oct 06, 2015 | 14.60 | 15.03 | 14.40 | 14.78 | 15,001,077 | +0.32(+2.23%) |
Oct 05, 2015 | 13.84 | 14.61 | 13.84 | 14.46 | 13,890,481 | +0.71(+5.16%) |
Oct 02, 2015 | 13.24 | 13.78 | 13.12 | 13.75 | 12,141,584 | +0.99(+7.76%) |
Oct 01, 2015 | 13.08 | 13.24 | 12.69 | 12.76 | 8,667,085 | -0.19(-1.43%) |
Sep 30, 2015 | 12.55 | 13.03 | 12.54 | 12.95 | 9,450,011 | +0.20(+1.58%) |
Sep 29, 2015 | 12.91 | 13.09 | 12.67 | 12.75 | 6,761,069 | -0.16(-1.25%) |
Sep 28, 2015 | 13.06 | 13.12 | 12.85 | 12.91 | 9,990,716 | -0.46(-3.44%) |
Sep 25, 2015 | 13.17 | 13.43 | 13.16 | 13.37 | 9,956,902 | -0.15(-1.13%) |
Sep 24, 2015 | 12.77 | 13.54 | 12.58 | 13.52 | 14,464,444 | +0.99(+7.91%) |
Sep 23, 2015 | 12.79 | 12.79 | 12.45 | 12.53 | 7,615,685 | -0.03(-0.26%) |
Sep 22, 2015 | 13.07 | 13.18 | 12.41 | 12.56 | 13,771,586 | -0.84(-6.25%) |
Sep 21, 2015 | 13.52 | 13.68 | 13.38 | 13.40 | 9,484,825 | -0.28(-2.06%) |
Sep 18, 2015 | 14.20 | 14.22 | 13.49 | 13.68 | 25,251,714 | -0.21(-1.51%) |
Sep 17, 2015 | 13.50 | 14.07 | 13.35 | 13.89 | 12,637,902 | +0.24(+1.77%) |
Sep 16, 2015 | 13.05 | 13.75 | 13.02 | 13.65 | 9,807,484 | +0.78(+6.07%) |
Sep 15, 2015 | 12.76 | 13.17 | 12.72 | 12.87 | 8,268,203 | +0.06(+0.50%) |
Sep 14, 2015 | 12.91 | 13.04 | 12.66 | 12.80 | 9,592,247 | -0.28(-2.16%) |
Sep 11, 2015 | 12.43 | 13.12 | 12.43 | 13.08 | 11,103,582 | +0.55(+4.37%) |
Sep 10, 2015 | 12.67 | 12.82 | 12.49 | 12.54 | 8,394,986 | -0.05(-0.38%) |
Sep 09, 2015 | 12.64 | 12.96 | 12.53 | 12.58 | 7,498,427 | -0.27(-2.13%) |
Sep 08, 2015 | 12.75 | 12.91 | 12.56 | 12.86 | 8,899,310 | +0.23(+1.82%) |
Sep 04, 2015 | 12.89 | 12.63 | 12.63 | 12.63 | 10,334,663 | -0.39(-3.03%) |
Sep 03, 2015 | 12.85 | 13.44 | 12.81 | 13.02 | 9,530,683 | -0.02(-0.12%) |
Sep 02, 2015 | 13.46 | 13.58 | 12.89 | 13.04 | 10,010,700 | -0.42(-3.11%) |
Sep 01, 2015 | 13.73 | 14.03 | 13.38 | 13.46 | 8,509,598 | -0.27(-1.99%) |
Aug 31, 2015 | 13.66 | 13.88 | 13.42 | 13.73 | 10,057,421 | -0.08(-0.58%) |
Aug 28, 2015 | 13.41 | 13.96 | 13.38 | 13.81 | 11,604,814 | +0.38(+2.81%) |
Aug 27, 2015 | 12.68 | 13.53 | 12.64 | 13.43 | 14,086,935 | +0.72(+5.63%) |
Aug 26, 2015 | 12.95 | 12.96 | 12.38 | 12.72 | 15,555,562 | -0.29(-2.23%) |
Aug 25, 2015 | 13.87 | 13.87 | 12.95 | 13.01 | 14,933,877 | -0.58(-4.26%) |
Aug 24, 2015 | 14.26 | 14.86 | 13.46 | 13.59 | 18,044,922 | -1.01(-6.89%) |
Aug 21, 2015 | 15.16 | 15.22 | 14.56 | 14.59 | 11,751,076 | -0.33(-2.21%) |
Aug 20, 2015 | 14.79 | 15.12 | 14.59 | 14.92 | 12,537,770 | +0.50(+3.46%) |
Aug 19, 2015 | 14.27 | 14.49 | 14.11 | 14.42 | 9,180,876 | +0.31(+2.22%) |
Aug 18, 2015 | 14.09 | 14.22 | 13.93 | 14.11 | 6,551,186 | -0.25(-1.74%) |
Aug 17, 2015 | 14.13 | 14.45 | 14.04 | 14.36 | 8,449,474 | +0.40(+2.88%) |
Aug 14, 2015 | 14.28 | 14.33 | 13.87 | 13.96 | 6,852,533 | -0.11(-0.80%) |
Aug 13, 2015 | 14.45 | 14.53 | 14.04 | 14.07 | 9,007,412 | -0.52(-3.58%) |
Aug 12, 2015 | 13.95 | 14.82 | 13.95 | 14.59 | 18,268,556 | +0.89(+6.52%) |
Aug 11, 2015 | 13.67 | 13.75 | 13.34 | 13.70 | 11,054,689 | +0.06(+0.47%) |
Aug 10, 2015 | 13.10 | 13.73 | 12.93 | 13.63 | 13,831,444 | +0.65(+5.02%) |
Aug 07, 2015 | 13.17 | 13.45 | 12.93 | 12.98 | 12,664,217 | -0.18(-1.34%) |
Aug 06, 2015 | 13.22 | 13.57 | 13.08 | 13.16 | 12,170,535 | +0.01(+0.06%) |
Aug 05, 2015 | 13.39 | 13.63 | 13.12 | 13.15 | 9,291,811 | -0.04(-0.30%) |
Aug 04, 2015 | 13.37 | 13.55 | 13.05 | 13.19 | 12,335,502 | -0.02(-0.12%) |