Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.92 | 18.22 | 17.72 | 17.87 | 7,489,343 | +0.15(+0.84%) |
Apr 28, 2016 | 17.68 | 18.18 | 17.63 | 17.72 | 9,376,440 | +0.27(+1.52%) |
Apr 27, 2016 | 17.02 | 17.48 | 17.02 | 17.46 | 10,211,598 | +0.09(+0.52%) |
Apr 26, 2016 | 17.23 | 17.40 | 16.99 | 17.37 | 7,590,117 | +0.17(+0.99%) |
Apr 25, 2016 | 17.29 | 17.46 | 17.13 | 17.20 | 8,141,942 | -0.62(-3.49%) |
Apr 22, 2016 | 17.95 | 18.08 | 17.64 | 17.82 | 8,480,503 | -0.26(-1.44%) |
Apr 21, 2016 | 18.67 | 18.79 | 17.96 | 18.08 | 14,036,700 | -0.73(-3.87%) |
Apr 20, 2016 | 18.21 | 18.86 | 18.15 | 18.81 | 21,087,908 | +0.86(+4.79%) |
Apr 19, 2016 | 17.57 | 17.98 | 17.45 | 17.95 | 9,792,512 | +0.71(+4.13%) |
Apr 18, 2016 | 16.76 | 17.29 | 16.66 | 17.24 | 8,107,663 | +0.42(+2.49%) |
Apr 15, 2016 | 16.73 | 16.94 | 16.56 | 16.82 | 6,974,666 | -0.12(-0.72%) |
Apr 14, 2016 | 16.91 | 17.07 | 16.67 | 16.94 | 11,330,087 | +0.01(+0.06%) |
Apr 13, 2016 | 16.73 | 16.99 | 16.63 | 16.93 | 15,703,442 | +1.03(+6.48%) |
Apr 12, 2016 | 15.81 | 15.96 | 15.56 | 15.90 | 7,762,015 | +0.55(+3.60%) |
Apr 11, 2016 | 15.41 | 15.52 | 15.28 | 15.35 | 6,072,688 | +0.48(+3.25%) |
Apr 08, 2016 | 14.81 | 14.98 | 14.70 | 14.86 | 7,570,248 | +0.56(+3.94%) |
Apr 07, 2016 | 14.52 | 14.68 | 14.26 | 14.30 | 6,060,458 | -0.34(-2.32%) |
Apr 06, 2016 | 14.30 | 14.64 | 14.18 | 14.64 | 6,386,011 | +0.13(+0.92%) |
Apr 05, 2016 | 14.34 | 14.57 | 14.27 | 14.51 | 8,894,220 | -0.25(-1.69%) |
Apr 04, 2016 | 15.19 | 15.25 | 14.72 | 14.76 | 5,925,613 | -0.20(-1.35%) |
Apr 01, 2016 | 14.48 | 14.98 | 14.47 | 14.96 | 6,737,773 | -0.05(-0.35%) |
Mar 31, 2016 | 15.04 | 15.14 | 14.92 | 15.01 | 5,331,590 | -0.14(-0.91%) |
Mar 30, 2016 | 15.10 | 15.39 | 14.99 | 15.15 | 9,631,307 | +0.49(+3.37%) |
Mar 29, 2016 | 14.12 | 14.66 | 14.01 | 14.65 | 9,726,832 | -0.07(-0.50%) |
Mar 28, 2016 | 14.83 | 14.84 | 14.50 | 14.73 | 4,800,382 | +0.02(+0.11%) |
Mar 24, 2016 | 14.25 | 14.71 | 14.71 | 14.71 | 9,919,370 | +0.02(+0.14%) |
Mar 23, 2016 | 14.98 | 15.02 | 14.60 | 14.69 | 9,529,059 | -0.36(-2.40%) |
Mar 22, 2016 | 14.90 | 15.12 | 14.88 | 15.05 | 9,403,076 | -0.30(-1.94%) |
Mar 21, 2016 | 15.42 | 15.56 | 15.23 | 15.35 | 9,260,920 | -0.12(-0.76%) |
Mar 18, 2016 | 15.78 | 15.90 | 15.40 | 15.47 | 11,407,784 | -0.18(-1.12%) |
Mar 17, 2016 | 15.61 | 15.71 | 15.29 | 15.64 | 17,204,788 | +0.57(+3.77%) |
Mar 16, 2016 | 14.59 | 15.09 | 14.36 | 15.07 | 12,550,599 | +0.58(+4.03%) |
Mar 15, 2016 | 14.63 | 14.64 | 14.39 | 14.49 | 9,606,189 | -0.77(-5.05%) |
Mar 14, 2016 | 15.28 | 15.43 | 15.09 | 15.26 | 9,630,770 | -0.20(-1.27%) |
Mar 11, 2016 | 15.25 | 15.50 | 15.13 | 15.46 | 8,766,236 | +0.28(+1.82%) |
Mar 10, 2016 | 15.05 | 15.31 | 14.86 | 15.18 | 12,211,699 | -0.25(-1.62%) |
Mar 09, 2016 | 15.30 | 15.46 | 14.97 | 15.43 | 5,982,783 | +0.04(+0.28%) |
Mar 08, 2016 | 15.87 | 15.87 | 15.25 | 15.39 | 14,276,681 | -1.58(-9.30%) |
Mar 07, 2016 | 16.55 | 17.11 | 16.52 | 16.96 | 26,831,954 | +0.87(+5.38%) |
Mar 04, 2016 | 15.66 | 16.38 | 15.56 | 16.10 | 20,754,506 | +0.76(+4.95%) |
Mar 03, 2016 | 15.22 | 15.35 | 14.91 | 15.34 | 11,551,543 | +0.18(+1.16%) |
Mar 02, 2016 | 14.67 | 15.16 | 14.64 | 15.16 | 10,291,825 | +0.85(+5.93%) |
Mar 01, 2016 | 14.41 | 14.44 | 14.10 | 14.31 | 9,727,054 | +0.46(+3.30%) |
Feb 29, 2016 | 13.93 | 14.16 | 13.84 | 13.86 | 7,707,739 | +0.31(+2.27%) |
Feb 26, 2016 | 13.82 | 13.98 | 13.51 | 13.55 | 8,120,978 | -0.07(-0.55%) |
Feb 25, 2016 | 13.60 | 13.69 | 13.31 | 13.62 | 8,903,575 | -0.15(-1.12%) |
Feb 24, 2016 | 13.50 | 13.82 | 13.31 | 13.78 | 13,626,100 | -0.51(-3.59%) |
Feb 23, 2016 | 14.54 | 14.62 | 14.18 | 14.29 | 13,879,022 | -0.57(-3.85%) |
Feb 22, 2016 | 14.52 | 14.93 | 14.48 | 14.86 | 13,412,253 | +0.89(+6.36%) |
Feb 19, 2016 | 13.65 | 13.99 | 13.62 | 13.97 | 9,994,801 | +0.11(+0.77%) |
Feb 18, 2016 | 13.90 | 13.94 | 13.72 | 13.87 | 9,320,417 | -0.24(-1.70%) |
Feb 17, 2016 | 13.84 | 14.29 | 13.84 | 14.11 | 11,113,439 | +0.40(+2.94%) |
Feb 16, 2016 | 13.42 | 13.73 | 13.20 | 13.70 | 9,799,618 | +0.16(+1.21%) |
Feb 12, 2016 | 13.41 | 13.54 | 13.54 | 13.54 | 12,612,163 | +0.99(+7.85%) |
Feb 11, 2016 | 12.52 | 12.76 | 12.40 | 12.56 | 15,156,725 | -0.34(-2.61%) |
Feb 10, 2016 | 12.93 | 13.15 | 12.80 | 12.89 | 9,866,137 | -0.06(-0.43%) |
Feb 09, 2016 | 12.78 | 13.07 | 12.70 | 12.95 | 12,776,651 | -0.55(-4.05%) |
Feb 08, 2016 | 13.26 | 13.64 | 13.21 | 13.49 | 11,881,384 | +0.11(+0.84%) |
Feb 05, 2016 | 13.31 | 13.61 | 13.27 | 13.38 | 9,259,027 | -0.38(-2.78%) |
Feb 04, 2016 | 13.57 | 14.08 | 13.54 | 13.77 | 21,116,790 | +0.98(+7.62%) |
Feb 03, 2016 | 12.50 | 12.80 | 12.14 | 12.79 | 12,309,079 | +0.92(+7.74%) |
Feb 02, 2016 | 11.78 | 11.92 | 11.68 | 11.87 | 7,831,408 | -0.64(-5.10%) |
Feb 01, 2016 | 12.30 | 12.59 | 12.13 | 12.51 | 5,493,317 | -0.08(-0.61%) |
Jan 29, 2016 | 12.23 | 12.61 | 12.21 | 12.59 | 7,081,544 | +0.10(+0.78%) |
Jan 28, 2016 | 12.86 | 12.87 | 12.36 | 12.49 | 8,768,415 | +0.18(+1.49%) |
Jan 27, 2016 | 12.24 | 12.62 | 12.16 | 12.30 | 9,316,789 | -0.15(-1.19%) |
Jan 26, 2016 | 12.13 | 12.47 | 12.03 | 12.45 | 11,193,537 | +0.80(+6.83%) |
Jan 25, 2016 | 11.83 | 11.90 | 11.60 | 11.66 | 12,610,435 | -0.48(-3.96%) |
Jan 22, 2016 | 12.51 | 12.59 | 11.97 | 12.14 | 15,116,240 | -0.05(-0.42%) |
Jan 21, 2016 | 11.86 | 12.29 | 11.77 | 12.19 | 13,203,958 | +0.60(+5.15%) |
Jan 20, 2016 | 11.58 | 11.74 | 11.17 | 11.59 | 12,050,153 | -0.32(-2.66%) |
Jan 19, 2016 | 12.19 | 12.22 | 11.78 | 11.91 | 8,118,451 | -0.15(-1.27%) |
Jan 15, 2016 | 12.00 | 12.06 | 12.06 | 12.06 | 10,966,579 | -0.81(-6.27%) |
Jan 14, 2016 | 12.67 | 12.96 | 12.42 | 12.87 | 17,046,940 | +0.71(+5.84%) |
Jan 13, 2016 | 12.67 | 12.73 | 12.11 | 12.16 | 9,744,955 | -0.11(-0.87%) |
Jan 12, 2016 | 12.60 | 12.60 | 11.99 | 12.26 | 14,621,556 | -0.37(-2.91%) |
Jan 11, 2016 | 13.04 | 13.05 | 12.46 | 12.63 | 16,958,108 | -0.17(-1.32%) |
Jan 08, 2016 | 13.20 | 13.24 | 12.76 | 12.80 | 11,948,000 | -0.38(-2.87%) |
Jan 07, 2016 | 13.15 | 13.45 | 13.12 | 13.18 | 10,013,632 | -0.62(-4.51%) |
Jan 06, 2016 | 13.78 | 13.86 | 13.63 | 13.80 | 12,204,108 | -0.83(-5.65%) |
Jan 05, 2016 | 14.75 | 14.77 | 14.42 | 14.63 | 5,793,923 | +0.12(+0.85%) |
Jan 04, 2016 | 14.42 | 14.59 | 14.18 | 14.51 | 9,550,103 | -0.36(-2.44%) |
Dec 31, 2015 | 14.78 | 14.87 | 14.87 | 14.87 | 2,885,158 | +0.02(+0.10%) |
Dec 30, 2015 | 14.85 | 14.93 | 14.74 | 14.85 | 4,553,428 | -0.09(-0.61%) |
Dec 29, 2015 | 14.95 | 15.09 | 14.77 | 14.94 | 4,216,892 | -0.07(-0.44%) |
Dec 28, 2015 | 15.01 | 15.03 | 14.86 | 15.01 | 5,257,837 | -0.16(-1.08%) |
Dec 24, 2015 | 15.26 | 15.17 | 15.17 | 15.17 | 1,603,670 | -0.07(-0.47%) |
Dec 23, 2015 | 15.27 | 15.35 | 15.10 | 15.25 | 9,435,233 | +0.82(+5.66%) |
Dec 22, 2015 | 14.31 | 14.50 | 14.19 | 14.43 | 8,154,519 | +0.32(+2.24%) |
Dec 21, 2015 | 14.41 | 14.43 | 14.02 | 14.11 | 9,467,934 | +0.13(+0.95%) |
Dec 18, 2015 | 14.29 | 14.35 | 13.95 | 13.98 | 13,317,224 | -0.07(-0.51%) |
Dec 17, 2015 | 14.55 | 14.55 | 14.05 | 14.05 | 8,524,617 | -0.74(-4.97%) |
Dec 16, 2015 | 14.77 | 14.83 | 14.53 | 14.79 | 6,639,638 | +0.40(+2.77%) |
Dec 15, 2015 | 14.42 | 14.66 | 14.36 | 14.39 | 7,290,611 | +0.02(+0.11%) |
Dec 14, 2015 | 14.54 | 14.60 | 14.23 | 14.37 | 9,686,864 | -0.19(-1.33%) |
Dec 11, 2015 | 14.63 | 14.81 | 14.53 | 14.57 | 9,318,899 | -0.70(-4.58%) |
Dec 10, 2015 | 15.12 | 15.45 | 15.04 | 15.27 | 6,888,522 | +0.25(+1.67%) |
Dec 09, 2015 | 15.36 | 15.45 | 14.86 | 15.02 | 11,212,832 | +0.46(+3.19%) |
Dec 08, 2015 | 14.78 | 14.85 | 14.42 | 14.55 | 15,396,365 | -1.28(-8.09%) |
Dec 07, 2015 | 15.97 | 15.97 | 15.72 | 15.83 | 7,710,398 | -0.38(-2.33%) |
Dec 04, 2015 | 16.11 | 16.22 | 15.95 | 16.21 | 6,657,811 | -0.03(-0.16%) |
Dec 03, 2015 | 16.55 | 16.60 | 16.09 | 16.24 | 7,571,471 | -0.35(-2.09%) |
Dec 02, 2015 | 16.70 | 16.84 | 16.52 | 16.58 | 5,060,896 | -0.47(-2.75%) |
Dec 01, 2015 | 16.92 | 17.09 | 16.88 | 17.05 | 5,185,993 | +0.16(+0.97%) |
Nov 30, 2015 | 16.87 | 17.06 | 16.75 | 16.89 | 6,899,784 | -0.02(-0.09%) |
Nov 27, 2015 | 16.83 | 16.94 | 16.76 | 16.91 | 4,713,817 | -0.29(-1.66%) |
Nov 25, 2015 | 17.36 | 17.19 | 17.19 | 17.19 | 4,879,366 | -0.34(-1.92%) |
Nov 24, 2015 | 17.40 | 17.63 | 17.39 | 17.53 | 4,311,673 | +0.06(+0.32%) |
Nov 23, 2015 | 17.59 | 17.74 | 17.41 | 17.47 | 5,444,811 | -0.23(-1.33%) |
Nov 20, 2015 | 18.11 | 18.12 | 17.66 | 17.71 | 3,949,100 | -0.14(-0.77%) |
Nov 19, 2015 | 17.84 | 17.98 | 17.80 | 17.84 | 3,589,375 | +0.16(+0.92%) |
Nov 18, 2015 | 17.49 | 17.71 | 17.45 | 17.68 | 5,242,601 | +0.61(+3.59%) |
Nov 17, 2015 | 17.40 | 17.40 | 16.99 | 17.07 | 5,574,799 | -0.39(-2.22%) |
Nov 16, 2015 | 17.40 | 17.63 | 17.20 | 17.46 | 4,208,361 | -0.03(-0.15%) |
Nov 13, 2015 | 17.51 | 17.62 | 17.27 | 17.48 | 4,968,444 | +0.13(+0.74%) |
Nov 12, 2015 | 17.38 | 17.65 | 17.34 | 17.35 | 5,173,002 | -0.49(-2.75%) |
Nov 11, 2015 | 18.21 | 18.21 | 17.73 | 17.84 | 3,922,556 | -0.16(-0.88%) |
Nov 10, 2015 | 17.81 | 18.07 | 17.64 | 18.00 | 7,518,752 | +0.26(+1.44%) |
Nov 09, 2015 | 17.88 | 17.97 | 17.60 | 17.75 | 4,593,861 | +0.02(+0.12%) |
Nov 06, 2015 | 17.68 | 17.77 | 17.45 | 17.73 | 5,176,245 | -0.11(-0.63%) |
Nov 05, 2015 | 18.03 | 18.08 | 17.72 | 17.84 | 6,139,809 | -0.75(-4.01%) |
Nov 04, 2015 | 18.94 | 19.02 | 18.46 | 18.59 | 5,783,850 | -0.01(-0.03%) |
Nov 03, 2015 | 18.18 | 18.72 | 18.15 | 18.59 | 7,957,547 | +0.13(+0.72%) |
Nov 02, 2015 | 18.29 | 18.53 | 18.17 | 18.46 | 5,529,542 | -0.18(-0.99%) |
Oct 30, 2015 | 18.63 | 18.73 | 18.51 | 18.64 | 6,217,262 | +0.33(+1.81%) |
Oct 29, 2015 | 18.17 | 18.49 | 18.16 | 18.31 | 7,542,510 | -0.43(-2.29%) |
Oct 28, 2015 | 18.39 | 18.98 | 18.37 | 18.74 | 6,925,008 | -0.16(-0.84%) |
Oct 27, 2015 | 19.00 | 19.19 | 18.84 | 18.90 | 5,283,890 | -0.40(-2.09%) |
Oct 26, 2015 | 19.66 | 19.68 | 19.28 | 19.30 | 3,953,511 | -0.25(-1.28%) |
Oct 23, 2015 | 19.68 | 19.74 | 19.45 | 19.55 | 3,874,351 | +0.17(+0.87%) |
Oct 22, 2015 | 19.12 | 19.52 | 19.12 | 19.38 | 4,019,835 | +0.40(+2.10%) |
Oct 21, 2015 | 19.20 | 19.22 | 18.93 | 18.98 | 3,587,775 | -0.16(-0.85%) |
Oct 20, 2015 | 18.95 | 19.23 | 18.92 | 19.15 | 5,457,728 | -0.13(-0.69%) |
Oct 19, 2015 | 19.42 | 19.45 | 19.13 | 19.28 | 4,874,139 | -0.31(-1.56%) |
Oct 16, 2015 | 19.92 | 19.96 | 19.54 | 19.59 | 5,617,073 | -0.43(-2.17%) |
Oct 15, 2015 | 19.98 | 20.05 | 19.79 | 20.02 | 5,286,810 | -0.02(-0.08%) |
Oct 14, 2015 | 19.99 | 20.10 | 19.86 | 20.04 | 10,590,437 | +0.55(+2.80%) |
Oct 13, 2015 | 19.38 | 19.71 | 19.38 | 19.49 | 4,846,598 | -0.40(-2.00%) |
Oct 12, 2015 | 20.10 | 20.10 | 19.74 | 19.89 | 4,961,751 | -0.40(-1.99%) |
Oct 09, 2015 | 20.32 | 20.45 | 20.18 | 20.29 | 9,930,564 | +0.47(+2.40%) |
Oct 08, 2015 | 19.52 | 19.89 | 19.38 | 19.82 | 11,177,710 | +0.32(+1.62%) |
Oct 07, 2015 | 19.69 | 19.85 | 19.32 | 19.50 | 14,865,238 | +1.41(+7.82%) |
Oct 06, 2015 | 17.99 | 18.17 | 17.92 | 18.08 | 5,052,452 | +0.08(+0.43%) |
Oct 05, 2015 | 17.93 | 18.24 | 17.91 | 18.01 | 8,410,141 | +0.25(+1.41%) |
Oct 02, 2015 | 17.25 | 17.78 | 17.07 | 17.76 | 9,888,300 | +0.52(+3.02%) |
Oct 01, 2015 | 17.47 | 17.59 | 17.04 | 17.24 | 5,695,023 | -0.03(-0.18%) |
Sep 30, 2015 | 17.05 | 17.29 | 16.98 | 17.27 | 9,254,832 | +0.60(+3.58%) |
Sep 29, 2015 | 16.76 | 16.79 | 16.53 | 16.67 | 6,677,115 | +0.30(+1.84%) |
Sep 28, 2015 | 16.53 | 16.55 | 16.32 | 16.37 | 6,266,215 | -0.79(-4.58%) |
Sep 25, 2015 | 17.32 | 17.37 | 17.08 | 17.16 | 5,259,604 | -0.21(-1.23%) |
Sep 24, 2015 | 17.10 | 17.41 | 16.99 | 17.37 | 10,652,198 | +0.25(+1.43%) |
Sep 23, 2015 | 17.59 | 17.66 | 17.12 | 17.12 | 7,406,991 | -0.26(-1.47%) |
Sep 22, 2015 | 17.41 | 17.46 | 17.17 | 17.38 | 8,791,096 | -0.65(-3.62%) |
Sep 21, 2015 | 18.06 | 18.17 | 17.90 | 18.03 | 5,554,467 | -0.10(-0.56%) |
Sep 18, 2015 | 18.31 | 18.47 | 18.01 | 18.14 | 10,159,561 | -0.63(-3.37%) |
Sep 17, 2015 | 18.68 | 19.10 | 18.59 | 18.77 | 8,323,022 | -0.23(-1.21%) |
Sep 16, 2015 | 18.79 | 19.08 | 18.79 | 19.00 | 8,476,368 | +0.16(+0.84%) |
Sep 15, 2015 | 18.75 | 18.89 | 18.60 | 18.84 | 11,621,532 | -0.28(-1.44%) |
Sep 14, 2015 | 18.81 | 19.13 | 18.55 | 19.12 | 6,151,819 | +0.12(+0.62%) |
Sep 11, 2015 | 19.02 | 19.03 | 18.73 | 19.00 | 9,834,710 | +0.42(+2.28%) |
Sep 10, 2015 | 18.56 | 18.80 | 18.41 | 18.57 | 6,557,562 | +0.20(+1.08%) |
Sep 09, 2015 | 18.96 | 19.05 | 18.31 | 18.38 | 6,182,958 | +0.03(+0.17%) |
Sep 08, 2015 | 18.02 | 18.39 | 17.96 | 18.35 | 6,543,864 | +0.87(+4.97%) |
Sep 04, 2015 | 17.43 | 17.48 | 17.48 | 17.48 | 6,270,337 | -0.69(-3.82%) |
Sep 03, 2015 | 18.10 | 18.54 | 18.06 | 18.17 | 5,933,858 | +0.20(+1.11%) |
Sep 02, 2015 | 18.18 | 18.19 | 17.60 | 17.97 | 6,213,363 | +0.45(+2.56%) |
Sep 01, 2015 | 17.72 | 18.02 | 17.42 | 17.52 | 6,725,398 | -1.23(-6.54%) |
Aug 31, 2015 | 18.45 | 18.86 | 18.27 | 18.75 | 3,465,188 | +0.06(+0.33%) |
Aug 28, 2015 | 18.28 | 18.87 | 18.28 | 18.69 | 5,727,633 | +0.02(+0.11%) |
Aug 27, 2015 | 17.99 | 18.79 | 17.99 | 18.67 | 8,812,179 | +0.94(+5.33%) |
Aug 26, 2015 | 17.93 | 17.94 | 17.27 | 17.72 | 5,586,703 | +0.21(+1.20%) |
Aug 25, 2015 | 18.17 | 18.17 | 17.51 | 17.51 | 7,319,396 | +0.08(+0.47%) |
Aug 24, 2015 | 17.15 | 17.98 | 16.98 | 17.43 | 10,409,458 | -0.94(-5.14%) |
Aug 21, 2015 | 18.71 | 18.84 | 18.37 | 18.38 | 4,929,055 | -0.38(-2.04%) |
Aug 20, 2015 | 19.01 | 19.04 | 18.76 | 18.76 | 4,217,715 | +0.09(+0.46%) |
Aug 19, 2015 | 18.78 | 18.94 | 18.42 | 18.67 | 6,880,097 | -0.61(-3.18%) |
Aug 18, 2015 | 19.19 | 19.36 | 19.14 | 19.28 | 3,625,653 | -0.24(-1.23%) |
Aug 17, 2015 | 19.51 | 19.57 | 19.39 | 19.52 | 3,602,571 | -0.18(-0.91%) |
Aug 14, 2015 | 19.61 | 19.83 | 19.61 | 19.70 | 2,694,545 | +0.08(+0.39%) |
Aug 13, 2015 | 19.70 | 19.78 | 19.49 | 19.63 | 3,150,347 | -0.43(-2.16%) |
Aug 12, 2015 | 19.85 | 20.08 | 19.66 | 20.06 | 6,151,932 | +0.14(+0.69%) |
Aug 11, 2015 | 19.98 | 20.04 | 19.73 | 19.92 | 6,620,143 | -0.76(-3.68%) |
Aug 10, 2015 | 19.94 | 20.73 | 19.86 | 20.68 | 6,871,797 | +0.90(+4.52%) |
Aug 07, 2015 | 19.86 | 20.00 | 19.74 | 19.79 | 5,305,744 | -0.23(-1.17%) |
Aug 06, 2015 | 19.80 | 20.12 | 19.64 | 20.02 | 5,961,173 | +0.40(+2.03%) |
Aug 05, 2015 | 19.94 | 20.01 | 19.62 | 19.62 | 8,136,994 | +0.48(+2.52%) |
Aug 04, 2015 | 19.22 | 19.42 | 19.02 | 19.14 | 4,278,526 | +0.36(+1.93%) |
Aug 03, 2015 | 18.83 | 18.93 | 18.68 | 18.78 | 4,797,471 | -0.42(-2.20%) |
Jul 31, 2015 | 19.37 | 19.41 | 19.15 | 19.20 | 4,095,912 | +0.21(+1.10%) |
Jul 30, 2015 | 19.14 | 19.20 | 18.88 | 18.99 | 4,138,182 | -0.14(-0.75%) |
Jul 29, 2015 | 18.90 | 19.23 | 18.88 | 19.14 | 5,220,419 | +0.35(+1.88%) |
Jul 28, 2015 | 18.79 | 18.88 | 18.62 | 18.78 | 6,989,569 | +0.40(+2.19%) |
Jul 27, 2015 | 18.57 | 18.69 | 18.30 | 18.38 | 6,314,920 | -0.21(-1.12%) |
Jul 24, 2015 | 18.93 | 18.94 | 18.44 | 18.59 | 9,983,649 | -0.57(-2.96%) |
Jul 23, 2015 | 19.43 | 19.53 | 19.09 | 19.16 | 5,082,933 | -0.25(-1.28%) |
Jul 22, 2015 | 19.38 | 19.59 | 19.30 | 19.41 | 5,600,518 | -0.48(-2.40%) |
Jul 21, 2015 | 19.84 | 20.19 | 19.79 | 19.88 | 9,354,354 | -0.01(-0.05%) |
Jul 20, 2015 | 20.03 | 20.10 | 19.85 | 19.89 | 4,442,848 | -0.17(-0.84%) |
Jul 17, 2015 | 20.18 | 20.18 | 19.97 | 20.06 | 3,462,269 | -0.23(-1.13%) |
Jul 16, 2015 | 20.42 | 20.48 | 20.17 | 20.29 | 4,481,097 | +0.17(+0.84%) |
Jul 15, 2015 | 20.22 | 20.22 | 19.96 | 20.12 | 7,260,949 | -0.02(-0.10%) |
Jul 14, 2015 | 20.23 | 20.23 | 19.93 | 20.14 | 6,274,380 | -0.08(-0.39%) |
Jul 13, 2015 | 19.82 | 20.38 | 19.64 | 20.22 | 12,540,533 | +0.76(+3.91%) |
Jul 10, 2015 | 19.79 | 19.80 | 19.44 | 19.46 | 6,937,651 | +0.30(+1.58%) |
Jul 09, 2015 | 19.52 | 19.61 | 19.16 | 19.16 | 5,330,846 | +0.18(+0.94%) |
Jul 08, 2015 | 19.09 | 19.22 | 18.87 | 18.98 | 8,518,561 | -0.77(-3.90%) |
Jul 07, 2015 | 19.47 | 19.83 | 19.02 | 19.75 | 8,703,782 | -0.21(-1.05%) |
Jul 06, 2015 | 19.87 | 20.13 | 19.72 | 19.96 | 5,422,496 | -0.45(-2.19%) |
Jul 02, 2015 | 20.52 | 20.41 | 20.41 | 20.41 | 4,091,051 | +0.15(+0.76%) |
Jul 01, 2015 | 20.41 | 20.46 | 20.20 | 20.25 | 5,697,506 | -0.24(-1.16%) |
Jun 30, 2015 | 20.94 | 20.94 | 20.31 | 20.49 | 9,916,677 | -0.41(-1.97%) |
Jun 29, 2015 | 21.06 | 21.19 | 20.89 | 20.90 | 2,847,732 | -0.40(-1.87%) |
Jun 26, 2015 | 21.24 | 21.37 | 21.18 | 21.30 | 2,047,852 | -0.03(-0.14%) |
Jun 25, 2015 | 21.57 | 21.62 | 21.30 | 21.33 | 2,701,306 | -0.34(-1.58%) |
Jun 24, 2015 | 21.82 | 21.97 | 21.63 | 21.67 | 3,030,290 | -0.10(-0.48%) |
Jun 23, 2015 | 21.47 | 21.80 | 21.46 | 21.78 | 3,688,760 | +0.13(+0.62%) |
Jun 22, 2015 | 21.75 | 21.84 | 21.62 | 21.64 | 2,367,311 | +0.18(+0.86%) |
Jun 19, 2015 | 21.63 | 21.73 | 21.44 | 21.46 | 3,129,017 | -0.26(-1.19%) |
Jun 18, 2015 | 21.71 | 21.81 | 21.52 | 21.72 | 3,145,588 | +0.20(+0.95%) |
Jun 17, 2015 | 21.43 | 21.60 | 21.21 | 21.51 | 3,323,660 | +0.13(+0.60%) |
Jun 16, 2015 | 21.41 | 21.45 | 21.28 | 21.38 | 3,268,255 | -0.30(-1.38%) |
Jun 15, 2015 | 21.68 | 21.79 | 21.63 | 21.68 | 2,714,096 | -0.21(-0.98%) |
Jun 12, 2015 | 21.89 | 21.98 | 21.74 | 21.90 | 2,886,299 | -0.06(-0.29%) |
Jun 11, 2015 | 21.89 | 21.99 | 21.71 | 21.96 | 3,699,210 | +0.13(+0.61%) |
Jun 10, 2015 | 21.89 | 22.10 | 21.69 | 21.83 | 6,735,168 | +0.74(+3.49%) |
Jun 09, 2015 | 21.37 | 21.42 | 21.07 | 21.09 | 5,528,552 | -0.41(-1.92%) |
Jun 08, 2015 | 21.61 | 21.71 | 21.39 | 21.50 | 3,223,189 | -0.19(-0.87%) |
Jun 05, 2015 | 21.60 | 21.92 | 21.53 | 21.69 | 2,757,512 | -0.10(-0.48%) |
Jun 04, 2015 | 21.92 | 22.04 | 21.69 | 21.80 | 2,697,621 | -0.13(-0.59%) |
Jun 03, 2015 | 22.08 | 22.20 | 21.85 | 21.93 | 5,379,644 | -0.29(-1.32%) |
Jun 02, 2015 | 21.81 | 22.37 | 21.78 | 22.22 | 5,025,762 | +0.76(+3.52%) |
Jun 01, 2015 | 21.76 | 21.82 | 21.34 | 21.46 | 3,685,298 | -0.30(-1.37%) |
May 29, 2015 | 21.81 | 21.93 | 21.63 | 21.76 | 2,958,641 | -0.18(-0.84%) |
May 28, 2015 | 21.84 | 21.99 | 21.66 | 21.95 | 3,611,951 | -0.14(-0.65%) |
May 27, 2015 | 21.90 | 22.13 | 21.83 | 22.09 | 4,199,764 | +0.06(+0.29%) |
May 26, 2015 | 22.25 | 22.27 | 21.89 | 22.03 | 3,485,601 | -0.29(-1.29%) |
May 22, 2015 | 22.41 | 22.31 | 22.31 | 22.31 | 4,697,237 | -0.04(-0.20%) |
May 21, 2015 | 22.50 | 22.51 | 22.29 | 22.36 | 3,324,205 | +0.17(+0.76%) |
May 20, 2015 | 22.23 | 22.37 | 22.05 | 22.19 | 3,673,010 | +0.19(+0.86%) |
May 19, 2015 | 22.05 | 22.14 | 21.83 | 22.00 | 6,427,696 | -0.69(-3.05%) |
May 18, 2015 | 22.83 | 22.95 | 22.65 | 22.69 | 3,229,416 | -0.24(-1.06%) |
May 15, 2015 | 22.99 | 23.04 | 22.85 | 22.94 | 4,248,182 | -0.11(-0.50%) |
May 14, 2015 | 23.22 | 23.36 | 23.01 | 23.05 | 3,198,244 | -0.06(-0.26%) |
May 13, 2015 | 23.26 | 23.43 | 23.08 | 23.11 | 4,857,431 | -0.14(-0.62%) |
May 12, 2015 | 23.12 | 23.41 | 23.05 | 23.25 | 3,654,565 | -0.05(-0.23%) |
May 11, 2015 | 23.38 | 23.55 | 23.19 | 23.31 | 6,691,194 | +0.38(+1.67%) |
May 08, 2015 | 23.04 | 23.10 | 22.67 | 22.93 | 3,852,983 | +0.24(+1.07%) |
May 07, 2015 | 22.58 | 22.68 | 22.34 | 22.68 | 5,497,871 | -0.02(-0.11%) |
May 06, 2015 | 22.93 | 22.96 | 22.60 | 22.71 | 4,410,813 | -0.12(-0.52%) |
May 05, 2015 | 22.85 | 23.09 | 22.74 | 22.83 | 4,543,178 | +0.06(+0.26%) |
May 04, 2015 | 22.86 | 22.91 | 22.66 | 22.77 | 2,461,034 | -0.04(-0.17%) |