Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.11 | 28.47 | 27.10 | 28.45 | 14,376,327 | +1.61(+6.00%) |
Apr 28, 2016 | 26.18 | 27.34 | 26.17 | 26.84 | 10,532,958 | +0.72(+2.77%) |
Apr 27, 2016 | 26.13 | 26.31 | 25.43 | 26.12 | 10,621,394 | +0.11(+0.41%) |
Apr 26, 2016 | 25.78 | 26.12 | 25.38 | 26.01 | 8,618,978 | +0.70(+2.76%) |
Apr 25, 2016 | 25.50 | 25.70 | 25.10 | 25.31 | 6,955,563 | -0.10(-0.38%) |
Apr 22, 2016 | 25.91 | 26.32 | 24.95 | 25.41 | 9,510,897 | -0.78(-2.98%) |
Apr 21, 2016 | 25.19 | 26.51 | 25.19 | 26.19 | 15,731,934 | +1.42(+5.71%) |
Apr 20, 2016 | 25.04 | 25.83 | 24.59 | 24.77 | 12,759,740 | -0.37(-1.49%) |
Apr 19, 2016 | 24.64 | 25.31 | 24.48 | 25.15 | 10,526,248 | +1.18(+4.92%) |
Apr 18, 2016 | 23.82 | 24.03 | 23.44 | 23.97 | 7,386,027 | +0.07(+0.31%) |
Apr 15, 2016 | 23.52 | 23.98 | 23.20 | 23.90 | 8,314,965 | +0.56(+2.41%) |
Apr 14, 2016 | 24.02 | 24.12 | 22.99 | 23.33 | 10,819,751 | -0.65(-2.71%) |
Apr 13, 2016 | 24.74 | 24.79 | 23.88 | 23.99 | 11,971,776 | -0.94(-3.75%) |
Apr 12, 2016 | 25.41 | 25.43 | 24.41 | 24.92 | 11,870,978 | -0.39(-1.54%) |
Apr 11, 2016 | 24.05 | 25.34 | 23.88 | 25.31 | 15,104,442 | +1.64(+6.91%) |
Apr 08, 2016 | 22.88 | 23.89 | 22.87 | 23.68 | 9,676,100 | +0.93(+4.08%) |
Apr 07, 2016 | 22.88 | 23.23 | 22.72 | 22.75 | 10,752,861 | +0.18(+0.79%) |
Apr 06, 2016 | 21.97 | 22.58 | 21.97 | 22.57 | 6,595,721 | +0.36(+1.61%) |
Apr 05, 2016 | 21.83 | 22.24 | 21.56 | 22.21 | 7,634,185 | +0.81(+3.80%) |
Apr 04, 2016 | 21.64 | 21.65 | 21.25 | 21.40 | 5,090,533 | -0.26(-1.20%) |
Apr 01, 2016 | 21.15 | 21.69 | 20.85 | 21.66 | 7,770,470 | +0.03(+0.15%) |
Mar 31, 2016 | 21.94 | 22.05 | 21.50 | 21.63 | 6,296,995 | -0.14(-0.64%) |
Mar 30, 2016 | 21.75 | 21.89 | 21.31 | 21.76 | 10,347,285 | -0.16(-0.74%) |
Mar 29, 2016 | 20.98 | 21.99 | 20.76 | 21.93 | 10,522,147 | +1.02(+4.86%) |
Mar 28, 2016 | 20.90 | 20.97 | 20.60 | 20.91 | 5,821,125 | +0.24(+1.18%) |
Mar 24, 2016 | 20.45 | 20.67 | 20.67 | 20.67 | 11,357,508 | +0.34(+1.68%) |
Mar 23, 2016 | 21.60 | 21.61 | 20.31 | 20.32 | 16,221,162 | -1.96(-8.80%) |
Mar 22, 2016 | 22.90 | 23.02 | 22.03 | 22.29 | 7,429,758 | -0.33(-1.44%) |
Mar 21, 2016 | 22.48 | 22.85 | 22.29 | 22.61 | 7,365,685 | +0.00(+0.00%) |
Mar 18, 2016 | 22.34 | 23.01 | 22.31 | 22.61 | 14,578,764 | +0.27(+1.20%) |
Mar 17, 2016 | 22.65 | 23.10 | 22.30 | 22.34 | 12,133,741 | -0.07(-0.33%) |
Mar 16, 2016 | 21.32 | 22.50 | 20.72 | 22.42 | 17,972,864 | +0.96(+4.47%) |
Mar 15, 2016 | 21.05 | 21.54 | 21.02 | 21.46 | 8,195,634 | +0.20(+0.92%) |
Mar 14, 2016 | 21.87 | 22.07 | 21.22 | 21.26 | 8,150,653 | -0.45(-2.06%) |
Mar 11, 2016 | 22.09 | 22.37 | 21.46 | 21.71 | 11,882,988 | -0.55(-2.45%) |
Mar 10, 2016 | 21.28 | 22.47 | 21.15 | 22.25 | 14,607,192 | +0.98(+4.63%) |
Mar 09, 2016 | 20.67 | 21.37 | 20.24 | 21.27 | 12,119,068 | +0.20(+0.97%) |
Mar 08, 2016 | 21.80 | 21.92 | 20.64 | 21.06 | 9,942,177 | -0.50(-2.32%) |
Mar 07, 2016 | 21.52 | 22.02 | 21.15 | 21.57 | 11,336,695 | +0.34(+1.61%) |
Mar 04, 2016 | 21.97 | 22.74 | 21.19 | 21.22 | 15,864,307 | -0.58(-2.65%) |
Mar 03, 2016 | 21.35 | 22.04 | 21.26 | 21.80 | 10,831,186 | +0.47(+2.21%) |
Mar 02, 2016 | 20.74 | 21.47 | 20.59 | 21.33 | 8,581,132 | +0.69(+3.35%) |
Mar 01, 2016 | 21.36 | 21.49 | 20.39 | 20.64 | 13,832,533 | -0.36(-1.70%) |
Feb 29, 2016 | 20.90 | 21.45 | 20.84 | 21.00 | 13,562,822 | +0.39(+1.89%) |
Feb 26, 2016 | 20.41 | 21.33 | 20.41 | 20.61 | 14,315,940 | -0.41(-1.93%) |
Feb 25, 2016 | 20.57 | 21.09 | 20.35 | 21.01 | 12,164,841 | +0.22(+1.06%) |
Feb 24, 2016 | 21.08 | 21.46 | 20.56 | 20.79 | 15,952,355 | +0.15(+0.75%) |
Feb 23, 2016 | 20.83 | 21.01 | 20.39 | 20.64 | 9,290,559 | +0.22(+1.07%) |
Feb 22, 2016 | 19.57 | 20.72 | 19.57 | 20.42 | 13,717,198 | +0.23(+1.13%) |
Feb 19, 2016 | 20.26 | 20.81 | 20.10 | 20.19 | 10,778,197 | -0.19(-0.92%) |
Feb 18, 2016 | 19.68 | 20.59 | 18.79 | 20.38 | 18,085,414 | +0.19(+0.93%) |
Feb 17, 2016 | 20.15 | 20.44 | 19.59 | 20.19 | 14,163,688 | +0.23(+1.14%) |
Feb 16, 2016 | 20.05 | 20.69 | 19.79 | 19.96 | 17,701,892 | -0.99(-4.73%) |
Feb 12, 2016 | 20.16 | 20.96 | 20.96 | 20.96 | 16,250,285 | +0.60(+2.96%) |
Feb 11, 2016 | 21.13 | 21.22 | 20.18 | 20.35 | 24,915,740 | +0.59(+3.00%) |
Feb 10, 2016 | 19.35 | 19.82 | 18.45 | 19.76 | 20,413,004 | +0.01(+0.04%) |
Feb 09, 2016 | 20.78 | 21.15 | 19.48 | 19.75 | 30,154,274 | -0.72(-3.53%) |
Feb 08, 2016 | 20.34 | 21.09 | 20.23 | 20.48 | 25,057,910 | +0.63(+3.20%) |
Feb 05, 2016 | 18.38 | 19.91 | 18.13 | 19.84 | 20,717,274 | +0.84(+4.41%) |
Feb 04, 2016 | 18.61 | 19.63 | 18.52 | 19.00 | 24,109,242 | +0.85(+4.66%) |
Feb 03, 2016 | 16.51 | 18.20 | 16.50 | 18.16 | 19,838,226 | +1.85(+11.31%) |
Feb 02, 2016 | 16.46 | 16.59 | 15.93 | 16.31 | 8,386,096 | -0.39(-2.34%) |
Feb 01, 2016 | 16.27 | 16.78 | 16.27 | 16.70 | 11,120,846 | +0.48(+2.96%) |
Jan 29, 2016 | 15.78 | 16.31 | 15.70 | 16.22 | 10,982,426 | +0.35(+2.20%) |
Jan 28, 2016 | 15.65 | 16.05 | 15.22 | 15.88 | 12,414,137 | +0.07(+0.46%) |
Jan 27, 2016 | 15.07 | 15.83 | 14.78 | 15.80 | 17,159,314 | +0.76(+5.08%) |
Jan 26, 2016 | 14.50 | 15.28 | 14.44 | 15.04 | 11,077,206 | +0.67(+4.70%) |
Jan 25, 2016 | 13.77 | 14.47 | 13.71 | 14.36 | 11,978,201 | +0.80(+5.94%) |
Jan 22, 2016 | 13.36 | 13.76 | 13.23 | 13.56 | 6,900,979 | -0.01(-0.06%) |
Jan 21, 2016 | 13.39 | 13.63 | 13.05 | 13.57 | 8,118,936 | +0.11(+0.78%) |
Jan 20, 2016 | 13.50 | 13.58 | 13.07 | 13.46 | 12,314,071 | +0.20(+1.53%) |
Jan 19, 2016 | 14.48 | 14.51 | 13.05 | 13.26 | 14,579,590 | -1.13(-7.85%) |
Jan 15, 2016 | 14.35 | 14.39 | 14.39 | 14.39 | 12,476,665 | +0.35(+2.49%) |
Jan 14, 2016 | 13.96 | 14.31 | 13.76 | 14.04 | 9,472,540 | -0.17(-1.20%) |
Jan 13, 2016 | 13.88 | 14.31 | 13.85 | 14.21 | 9,922,140 | +0.38(+2.76%) |
Jan 12, 2016 | 13.92 | 13.96 | 13.31 | 13.83 | 17,085,222 | +0.00(+0.00%) |
Jan 11, 2016 | 14.73 | 14.83 | 13.54 | 13.83 | 10,475,325 | -0.81(-5.55%) |
Jan 08, 2016 | 15.05 | 15.27 | 14.55 | 14.64 | 10,816,730 | -0.69(-4.51%) |
Jan 07, 2016 | 15.28 | 15.53 | 14.81 | 15.33 | 15,195,173 | +0.24(+1.62%) |
Jan 06, 2016 | 15.21 | 15.48 | 15.06 | 15.09 | 7,710,642 | +0.11(+0.76%) |
Jan 05, 2016 | 15.09 | 15.09 | 14.74 | 14.97 | 6,558,306 | -0.02(-0.11%) |
Jan 04, 2016 | 14.99 | 15.24 | 14.76 | 14.99 | 8,093,288 | +0.37(+2.50%) |
Dec 31, 2015 | 14.40 | 14.62 | 14.62 | 14.62 | 5,153,696 | +0.18(+1.24%) |
Dec 30, 2015 | 14.40 | 14.48 | 14.32 | 14.44 | 4,308,492 | -0.21(-1.44%) |
Dec 29, 2015 | 14.75 | 14.77 | 14.53 | 14.66 | 4,963,840 | +0.10(+0.67%) |
Dec 28, 2015 | 14.87 | 14.96 | 14.42 | 14.56 | 4,856,987 | -0.51(-3.40%) |
Dec 24, 2015 | 14.87 | 15.07 | 15.07 | 15.07 | 2,544,493 | +0.33(+2.20%) |
Dec 23, 2015 | 14.52 | 14.83 | 14.44 | 14.75 | 8,425,653 | +0.28(+1.91%) |
Dec 22, 2015 | 14.25 | 14.54 | 14.21 | 14.47 | 5,150,758 | +0.12(+0.85%) |
Dec 21, 2015 | 14.70 | 14.83 | 14.22 | 14.35 | 6,733,140 | -0.05(-0.34%) |
Dec 18, 2015 | 14.47 | 14.75 | 14.29 | 14.40 | 12,688,782 | +0.08(+0.57%) |
Dec 17, 2015 | 14.99 | 14.99 | 14.22 | 14.31 | 12,192,366 | -1.19(-7.70%) |
Dec 16, 2015 | 15.27 | 15.66 | 15.16 | 15.51 | 9,664,943 | +0.55(+3.70%) |
Dec 15, 2015 | 15.00 | 15.10 | 14.69 | 14.96 | 7,249,485 | +0.04(+0.27%) |
Dec 14, 2015 | 15.49 | 15.55 | 14.81 | 14.92 | 9,662,459 | -0.63(-4.08%) |
Dec 11, 2015 | 15.55 | 16.09 | 15.39 | 15.55 | 9,296,715 | -0.24(-1.54%) |
Dec 10, 2015 | 15.85 | 16.09 | 15.79 | 15.79 | 5,873,367 | -0.14(-0.87%) |
Dec 09, 2015 | 16.06 | 16.29 | 15.68 | 15.93 | 9,631,750 | +0.20(+1.27%) |
Dec 08, 2015 | 15.92 | 15.99 | 15.55 | 15.73 | 8,251,304 | -0.30(-1.87%) |
Dec 07, 2015 | 16.26 | 16.37 | 15.87 | 16.03 | 12,379,598 | -0.58(-3.47%) |
Dec 04, 2015 | 15.38 | 16.63 | 15.32 | 16.61 | 17,712,034 | +1.40(+9.24%) |
Dec 03, 2015 | 14.69 | 15.38 | 14.64 | 15.21 | 10,919,872 | +0.71(+4.93%) |
Dec 02, 2015 | 14.66 | 14.93 | 14.43 | 14.49 | 8,489,264 | -0.44(-2.94%) |
Dec 01, 2015 | 14.81 | 14.98 | 14.49 | 14.93 | 9,874,574 | -0.02(-0.11%) |
Nov 30, 2015 | 14.28 | 15.03 | 14.19 | 14.95 | 12,642,530 | +0.83(+5.87%) |
Nov 27, 2015 | 14.21 | 14.30 | 14.00 | 14.12 | 6,791,958 | -0.42(-2.90%) |
Nov 25, 2015 | 14.38 | 14.54 | 14.54 | 14.54 | 5,489,865 | -0.07(-0.50%) |
Nov 24, 2015 | 14.47 | 14.73 | 14.27 | 14.61 | 7,740,666 | +0.36(+2.51%) |
Nov 23, 2015 | 14.24 | 14.34 | 13.99 | 14.26 | 6,538,864 | -0.10(-0.68%) |
Nov 20, 2015 | 14.69 | 14.76 | 14.27 | 14.35 | 9,121,775 | -0.30(-2.05%) |
Nov 19, 2015 | 14.45 | 14.70 | 14.32 | 14.65 | 8,344,037 | +0.34(+2.38%) |
Nov 18, 2015 | 13.80 | 14.39 | 13.65 | 14.31 | 9,080,374 | +0.61(+4.44%) |
Nov 17, 2015 | 14.21 | 14.34 | 13.52 | 13.70 | 10,286,359 | -0.61(-4.25%) |
Nov 16, 2015 | 14.28 | 14.54 | 14.21 | 14.31 | 7,962,466 | +0.11(+0.74%) |
Nov 13, 2015 | 14.07 | 14.21 | 13.99 | 14.21 | 5,809,902 | +0.14(+0.98%) |
Nov 12, 2015 | 14.10 | 14.51 | 13.87 | 14.07 | 9,046,977 | -0.37(-2.59%) |
Nov 11, 2015 | 14.28 | 14.47 | 14.16 | 14.44 | 5,070,012 | +0.27(+1.89%) |
Nov 10, 2015 | 14.22 | 14.45 | 14.04 | 14.17 | 6,603,668 | -0.32(-2.24%) |
Nov 09, 2015 | 14.20 | 14.56 | 14.01 | 14.50 | 8,987,598 | +0.26(+1.82%) |
Nov 06, 2015 | 13.79 | 14.37 | 13.65 | 14.24 | 13,027,324 | +0.03(+0.23%) |
Nov 05, 2015 | 15.39 | 15.39 | 14.01 | 14.21 | 18,391,588 | -1.23(-7.94%) |
Nov 04, 2015 | 15.72 | 15.84 | 15.36 | 15.43 | 6,480,510 | -0.17(-1.09%) |
Nov 03, 2015 | 15.71 | 15.82 | 15.33 | 15.60 | 7,592,327 | -0.33(-2.09%) |
Nov 02, 2015 | 15.68 | 16.04 | 15.41 | 15.94 | 7,501,116 | +0.14(+0.87%) |
Oct 30, 2015 | 16.16 | 16.34 | 15.80 | 15.80 | 10,289,066 | -0.35(-2.16%) |
Oct 29, 2015 | 15.81 | 16.70 | 15.78 | 16.15 | 15,385,061 | +0.60(+3.86%) |
Oct 28, 2015 | 15.49 | 16.48 | 15.06 | 15.55 | 15,074,962 | +0.31(+2.02%) |
Oct 27, 2015 | 15.23 | 15.54 | 15.03 | 15.24 | 5,916,752 | -0.02(-0.16%) |
Oct 26, 2015 | 15.72 | 15.76 | 15.25 | 15.26 | 9,183,061 | -0.61(-3.84%) |
Oct 23, 2015 | 15.62 | 15.94 | 15.46 | 15.87 | 9,068,780 | +0.42(+2.73%) |
Oct 22, 2015 | 14.92 | 15.53 | 14.86 | 15.45 | 8,784,940 | +0.50(+3.31%) |
Oct 21, 2015 | 15.18 | 15.21 | 14.79 | 14.95 | 5,500,551 | -0.34(-2.23%) |
Oct 20, 2015 | 15.23 | 15.54 | 15.12 | 15.29 | 7,675,781 | +0.24(+1.56%) |
Oct 19, 2015 | 15.31 | 15.59 | 14.99 | 15.06 | 7,239,052 | -0.36(-2.32%) |
Oct 16, 2015 | 15.72 | 15.80 | 15.39 | 15.42 | 10,829,043 | -0.25(-1.61%) |
Oct 15, 2015 | 15.60 | 15.78 | 15.42 | 15.67 | 11,697,699 | -0.14(-0.87%) |
Oct 14, 2015 | 15.25 | 15.90 | 15.00 | 15.81 | 16,001,703 | +0.89(+5.99%) |
Oct 13, 2015 | 14.96 | 15.11 | 14.73 | 14.91 | 10,450,236 | -0.06(-0.43%) |
Oct 12, 2015 | 15.64 | 15.64 | 14.82 | 14.98 | 10,525,625 | -0.39(-2.54%) |
Oct 09, 2015 | 15.67 | 15.80 | 15.21 | 15.37 | 10,324,295 | +0.22(+1.45%) |
Oct 08, 2015 | 15.17 | 15.76 | 15.02 | 15.15 | 12,163,505 | -0.23(-1.48%) |
Oct 07, 2015 | 15.01 | 15.59 | 14.94 | 15.38 | 15,760,356 | +0.48(+3.22%) |
Oct 06, 2015 | 14.71 | 15.14 | 14.52 | 14.90 | 14,887,225 | +0.32(+2.23%) |
Oct 05, 2015 | 13.95 | 14.72 | 13.95 | 14.57 | 13,785,058 | +0.71(+5.16%) |
Oct 02, 2015 | 13.35 | 13.88 | 13.22 | 13.86 | 12,049,434 | +1.00(+7.76%) |
Oct 01, 2015 | 13.18 | 13.35 | 12.79 | 12.86 | 8,601,306 | -0.19(-1.43%) |
Sep 30, 2015 | 12.65 | 13.13 | 12.63 | 13.05 | 9,378,289 | +0.20(+1.58%) |
Sep 29, 2015 | 13.01 | 13.19 | 12.77 | 12.84 | 6,709,755 | -0.16(-1.25%) |
Sep 28, 2015 | 13.16 | 13.22 | 12.95 | 13.01 | 9,914,891 | -0.46(-3.44%) |
Sep 25, 2015 | 13.27 | 13.53 | 13.26 | 13.47 | 9,881,333 | -0.15(-1.13%) |
Sep 24, 2015 | 12.87 | 13.65 | 12.68 | 13.62 | 14,354,665 | +1.00(+7.91%) |
Sep 23, 2015 | 12.88 | 12.88 | 12.54 | 12.62 | 7,557,885 | -0.03(-0.26%) |
Sep 22, 2015 | 13.17 | 13.28 | 12.50 | 12.66 | 13,667,065 | -0.84(-6.25%) |
Sep 21, 2015 | 13.62 | 13.78 | 13.48 | 13.50 | 9,412,839 | -0.28(-2.06%) |
Sep 18, 2015 | 14.30 | 14.33 | 13.59 | 13.78 | 25,060,064 | -0.21(-1.51%) |
Sep 17, 2015 | 13.61 | 14.18 | 13.45 | 14.00 | 12,541,986 | +0.24(+1.77%) |
Sep 16, 2015 | 13.15 | 13.86 | 13.12 | 13.75 | 9,733,049 | +0.79(+6.07%) |
Sep 15, 2015 | 12.86 | 13.27 | 12.82 | 12.96 | 8,205,450 | +0.06(+0.50%) |
Sep 14, 2015 | 13.01 | 13.14 | 12.75 | 12.90 | 9,519,446 | -0.28(-2.15%) |
Sep 11, 2015 | 12.53 | 13.22 | 12.53 | 13.18 | 11,019,310 | +0.55(+4.37%) |
Sep 10, 2015 | 12.77 | 12.92 | 12.58 | 12.63 | 8,331,271 | -0.05(-0.38%) |
Sep 09, 2015 | 12.74 | 13.06 | 12.62 | 12.68 | 7,441,517 | -0.28(-2.13%) |
Sep 08, 2015 | 12.84 | 13.01 | 12.66 | 12.96 | 8,831,767 | +0.23(+1.82%) |
Sep 04, 2015 | 12.98 | 12.72 | 12.72 | 12.72 | 10,256,228 | -0.40(-3.03%) |
Sep 03, 2015 | 12.95 | 13.54 | 12.90 | 13.12 | 9,458,350 | -0.02(-0.12%) |
Sep 02, 2015 | 13.57 | 13.68 | 12.98 | 13.14 | 9,934,724 | -0.42(-3.11%) |
Sep 01, 2015 | 13.84 | 14.14 | 13.48 | 13.56 | 8,445,014 | -0.28(-1.99%) |
Aug 31, 2015 | 13.76 | 13.98 | 13.52 | 13.84 | 9,981,091 | -0.08(-0.58%) |
Aug 28, 2015 | 13.51 | 14.07 | 13.48 | 13.92 | 11,516,739 | +0.38(+2.81%) |
Aug 27, 2015 | 12.77 | 13.63 | 12.73 | 13.54 | 13,980,023 | +0.72(+5.63%) |
Aug 26, 2015 | 13.05 | 13.06 | 12.47 | 12.81 | 15,437,503 | -0.29(-2.23%) |
Aug 25, 2015 | 13.97 | 13.97 | 13.05 | 13.11 | 14,820,537 | -0.58(-4.26%) |
Aug 24, 2015 | 14.37 | 14.98 | 13.56 | 13.69 | 17,907,970 | -1.01(-6.89%) |
Aug 21, 2015 | 15.28 | 15.33 | 14.67 | 14.70 | 11,661,892 | -0.33(-2.21%) |
Aug 20, 2015 | 14.91 | 15.24 | 14.70 | 15.04 | 12,442,615 | +0.50(+3.46%) |
Aug 19, 2015 | 14.38 | 14.61 | 14.22 | 14.53 | 9,111,198 | +0.32(+2.22%) |
Aug 18, 2015 | 14.20 | 14.33 | 14.04 | 14.22 | 6,501,466 | -0.25(-1.74%) |
Aug 17, 2015 | 14.24 | 14.56 | 14.14 | 14.47 | 8,385,347 | +0.41(+2.88%) |
Aug 14, 2015 | 14.39 | 14.44 | 13.97 | 14.06 | 6,800,526 | -0.11(-0.80%) |
Aug 13, 2015 | 14.56 | 14.64 | 14.15 | 14.18 | 8,939,050 | -0.53(-3.58%) |
Aug 12, 2015 | 14.05 | 14.94 | 14.05 | 14.70 | 18,129,906 | +0.90(+6.52%) |
Aug 11, 2015 | 13.78 | 13.86 | 13.44 | 13.80 | 10,970,789 | +0.06(+0.47%) |
Aug 10, 2015 | 13.20 | 13.84 | 13.02 | 13.74 | 13,726,471 | +0.66(+5.02%) |
Aug 07, 2015 | 13.27 | 13.55 | 13.03 | 13.08 | 12,568,102 | -0.18(-1.34%) |
Aug 06, 2015 | 13.32 | 13.67 | 13.18 | 13.26 | 12,078,166 | +0.01(+0.06%) |
Aug 05, 2015 | 13.49 | 13.73 | 13.22 | 13.25 | 9,221,291 | -0.04(-0.30%) |
Aug 04, 2015 | 13.47 | 13.65 | 13.15 | 13.29 | 12,241,881 | -0.02(-0.12%) |
Aug 03, 2015 | 13.85 | 13.94 | 13.28 | 13.31 | 11,156,023 | -0.61(-4.37%) |
Jul 31, 2015 | 14.43 | 14.43 | 13.87 | 13.92 | 12,577,333 | -0.10(-0.69%) |
Jul 30, 2015 | 14.06 | 14.35 | 13.82 | 14.01 | 10,461,296 | -0.31(-2.15%) |
Jul 29, 2015 | 14.37 | 14.48 | 13.98 | 14.32 | 13,586,560 | +0.02(+0.17%) |
Jul 28, 2015 | 14.14 | 14.34 | 13.90 | 14.30 | 13,134,391 | +0.34(+2.44%) |
Jul 27, 2015 | 14.33 | 14.71 | 13.86 | 13.96 | 13,713,587 | -0.47(-3.26%) |
Jul 24, 2015 | 14.20 | 14.55 | 14.07 | 14.43 | 20,209,458 | +0.16(+1.14%) |
Jul 23, 2015 | 15.17 | 15.19 | 14.26 | 14.27 | 17,614,576 | -0.75(-4.97%) |
Jul 22, 2015 | 14.85 | 15.34 | 14.77 | 15.01 | 12,050,034 | -0.18(-1.17%) |
Jul 21, 2015 | 15.03 | 15.46 | 14.84 | 15.19 | 17,444,738 | +0.47(+3.19%) |
Jul 20, 2015 | 16.18 | 16.21 | 14.69 | 14.72 | 25,287,906 | -2.05(-12.23%) |
Jul 17, 2015 | 17.15 | 17.18 | 16.74 | 16.77 | 8,847,141 | -0.56(-3.23%) |
Jul 16, 2015 | 17.59 | 17.64 | 17.29 | 17.33 | 8,441,642 | -0.34(-1.93%) |
Jul 15, 2015 | 17.90 | 17.95 | 17.64 | 17.67 | 5,923,963 | -0.28(-1.58%) |
Jul 14, 2015 | 18.24 | 18.33 | 17.91 | 17.95 | 7,828,360 | -0.28(-1.56%) |
Jul 13, 2015 | 18.09 | 18.28 | 17.70 | 18.24 | 6,562,900 | -0.02(-0.09%) |
Jul 10, 2015 | 18.44 | 18.58 | 18.18 | 18.25 | 4,022,752 | -0.06(-0.31%) |
Jul 09, 2015 | 18.49 | 18.56 | 18.12 | 18.31 | 4,221,007 | +0.06(+0.31%) |
Jul 08, 2015 | 18.28 | 18.47 | 18.16 | 18.25 | 6,512,074 | +0.09(+0.49%) |
Jul 07, 2015 | 18.91 | 19.02 | 18.16 | 18.16 | 12,860,791 | -1.18(-6.08%) |
Jul 06, 2015 | 19.02 | 19.51 | 19.00 | 19.34 | 5,806,444 | +0.15(+0.80%) |
Jul 02, 2015 | 18.88 | 19.18 | 19.18 | 19.18 | 5,105,535 | +0.44(+2.33%) |
Jul 01, 2015 | 18.84 | 18.97 | 18.61 | 18.75 | 6,365,896 | -0.19(-0.98%) |
Jun 30, 2015 | 18.97 | 19.13 | 18.72 | 18.93 | 7,096,154 | -0.14(-0.72%) |
Jun 29, 2015 | 19.38 | 19.47 | 18.99 | 19.07 | 5,826,215 | -0.24(-1.26%) |
Jun 26, 2015 | 19.36 | 19.49 | 19.23 | 19.31 | 3,705,406 | -0.09(-0.46%) |
Jun 25, 2015 | 19.54 | 19.58 | 19.30 | 19.40 | 5,075,405 | -0.15(-0.75%) |
Jun 24, 2015 | 19.62 | 19.77 | 19.44 | 19.55 | 4,571,225 | -0.01(-0.04%) |
Jun 23, 2015 | 19.39 | 19.78 | 19.38 | 19.56 | 7,526,466 | +0.15(+0.75%) |
Jun 22, 2015 | 19.67 | 19.68 | 19.35 | 19.41 | 8,076,400 | -0.57(-2.84%) |
Jun 19, 2015 | 20.22 | 20.32 | 19.82 | 19.98 | 11,449,838 | -0.28(-1.40%) |
Jun 18, 2015 | 20.21 | 20.34 | 20.09 | 20.26 | 8,919,492 | +0.38(+1.92%) |
Jun 17, 2015 | 19.48 | 19.99 | 19.16 | 19.88 | 11,595,906 | +0.48(+2.46%) |
Jun 16, 2015 | 19.48 | 19.57 | 19.36 | 19.40 | 6,390,794 | -0.07(-0.37%) |
Jun 15, 2015 | 19.08 | 19.83 | 19.05 | 19.48 | 13,780,580 | +0.39(+2.04%) |
Jun 12, 2015 | 19.10 | 19.34 | 19.01 | 19.09 | 10,750,430 | -0.09(-0.46%) |
Jun 11, 2015 | 19.18 | 19.32 | 19.04 | 19.18 | 13,993,582 | -0.03(-0.17%) |
Jun 10, 2015 | 19.48 | 19.56 | 19.17 | 19.21 | 47,799,668 | -0.58(-2.91%) |
Jun 09, 2015 | 20.60 | 20.99 | 19.75 | 19.78 | 16,419,608 | -1.14(-5.44%) |
Jun 08, 2015 | 21.02 | 21.03 | 20.73 | 20.92 | 4,055,023 | -0.06(-0.27%) |
Jun 05, 2015 | 21.39 | 21.39 | 20.63 | 20.98 | 7,555,127 | -0.72(-3.32%) |
Jun 04, 2015 | 21.15 | 21.71 | 21.06 | 21.70 | 7,051,345 | +0.34(+1.59%) |
Jun 03, 2015 | 21.75 | 21.87 | 21.17 | 21.36 | 9,131,941 | -0.46(-2.12%) |
Jun 02, 2015 | 22.11 | 22.14 | 21.81 | 21.82 | 5,674,861 | -0.18(-0.81%) |
Jun 01, 2015 | 22.15 | 22.25 | 21.87 | 22.00 | 4,501,293 | -0.06(-0.26%) |
May 29, 2015 | 22.19 | 22.32 | 22.01 | 22.06 | 6,401,034 | -0.19(-0.84%) |
May 28, 2015 | 21.93 | 22.28 | 21.68 | 22.24 | 9,454,624 | +0.36(+1.63%) |
May 27, 2015 | 21.57 | 21.94 | 21.38 | 21.89 | 5,131,854 | +0.39(+1.81%) |
May 26, 2015 | 21.55 | 21.63 | 21.13 | 21.50 | 7,116,854 | -0.37(-1.70%) |
May 22, 2015 | 21.80 | 21.87 | 21.87 | 21.87 | 3,949,597 | +0.01(+0.04%) |
May 21, 2015 | 22.36 | 22.38 | 21.74 | 21.86 | 6,131,807 | -0.53(-2.39%) |
May 20, 2015 | 21.98 | 22.59 | 21.96 | 22.40 | 6,902,479 | +0.49(+2.26%) |
May 19, 2015 | 22.01 | 22.23 | 21.85 | 21.90 | 10,433,671 | -0.40(-1.82%) |
May 18, 2015 | 22.38 | 22.44 | 22.17 | 22.31 | 4,280,347 | -0.11(-0.51%) |
May 15, 2015 | 21.93 | 22.50 | 21.85 | 22.42 | 8,836,223 | +0.40(+1.80%) |
May 14, 2015 | 22.29 | 22.49 | 21.98 | 22.02 | 5,818,767 | -0.09(-0.40%) |
May 13, 2015 | 21.89 | 22.38 | 21.83 | 22.11 | 13,846,368 | +0.53(+2.48%) |
May 12, 2015 | 21.55 | 21.59 | 21.34 | 21.58 | 7,297,635 | +0.23(+1.10%) |
May 11, 2015 | 21.19 | 21.36 | 21.02 | 21.34 | 6,862,863 | +0.26(+1.23%) |
May 08, 2015 | 21.02 | 21.31 | 20.84 | 21.09 | 5,406,173 | +0.18(+0.85%) |
May 07, 2015 | 20.49 | 20.92 | 20.49 | 20.91 | 8,215,144 | +0.14(+0.66%) |
May 06, 2015 | 21.21 | 21.24 | 20.68 | 20.77 | 5,810,009 | -0.24(-1.16%) |
May 05, 2015 | 21.65 | 21.65 | 20.85 | 21.01 | 7,310,468 | -0.08(-0.38%) |
May 04, 2015 | 21.59 | 21.70 | 21.03 | 21.09 | 7,193,602 | -0.36(-1.66%) |