Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.93 | 34.23 | 31.80 | 34.14 | 5,831,169 | +2.88(+9.21%) |
Apr 28, 2016 | 30.24 | 31.55 | 30.24 | 31.26 | 3,934,413 | +1.34(+4.47%) |
Apr 27, 2016 | 29.95 | 30.14 | 29.19 | 29.92 | 3,294,144 | +0.20(+0.66%) |
Apr 26, 2016 | 29.59 | 29.98 | 29.34 | 29.73 | 2,371,667 | +0.38(+1.31%) |
Apr 25, 2016 | 29.73 | 30.10 | 29.20 | 29.35 | 3,233,001 | -0.55(-1.84%) |
Apr 22, 2016 | 30.05 | 30.47 | 29.47 | 29.90 | 3,607,210 | -0.35(-1.17%) |
Apr 21, 2016 | 30.24 | 30.78 | 29.77 | 30.25 | 4,288,632 | +0.72(+2.45%) |
Apr 20, 2016 | 30.03 | 30.70 | 29.18 | 29.53 | 4,608,972 | -0.48(-1.59%) |
Apr 19, 2016 | 29.84 | 30.25 | 29.65 | 30.00 | 3,578,696 | +1.03(+3.57%) |
Apr 18, 2016 | 29.06 | 29.24 | 28.46 | 28.97 | 2,642,609 | -0.26(-0.89%) |
Apr 15, 2016 | 28.77 | 29.30 | 28.33 | 29.23 | 2,491,432 | +0.62(+2.17%) |
Apr 14, 2016 | 29.22 | 29.34 | 28.14 | 28.61 | 3,009,606 | -0.62(-2.13%) |
Apr 13, 2016 | 29.36 | 29.78 | 29.06 | 29.23 | 2,729,657 | -0.48(-1.61%) |
Apr 12, 2016 | 29.48 | 29.98 | 28.97 | 29.71 | 3,692,609 | +0.36(+1.23%) |
Apr 11, 2016 | 28.33 | 29.52 | 28.25 | 29.35 | 4,314,734 | +1.53(+5.48%) |
Apr 08, 2016 | 27.32 | 28.14 | 27.30 | 27.82 | 2,636,860 | +0.43(+1.58%) |
Apr 07, 2016 | 26.95 | 27.78 | 26.76 | 27.39 | 3,862,438 | +0.98(+3.70%) |
Apr 06, 2016 | 26.16 | 26.53 | 26.04 | 26.41 | 2,206,106 | +0.07(+0.25%) |
Apr 05, 2016 | 26.37 | 26.43 | 25.74 | 26.34 | 2,745,511 | +0.43(+1.67%) |
Apr 04, 2016 | 26.29 | 26.52 | 25.76 | 25.91 | 2,007,641 | -0.51(-1.92%) |
Apr 01, 2016 | 25.38 | 26.42 | 25.38 | 26.42 | 3,215,187 | +0.27(+1.02%) |
Mar 31, 2016 | 26.67 | 26.97 | 26.15 | 26.15 | 2,357,956 | -0.43(-1.61%) |
Mar 30, 2016 | 26.82 | 26.97 | 26.08 | 26.58 | 3,391,838 | -0.40(-1.47%) |
Mar 29, 2016 | 26.26 | 27.23 | 25.93 | 26.97 | 3,051,594 | +0.93(+3.58%) |
Mar 28, 2016 | 26.12 | 26.13 | 25.31 | 26.04 | 3,718,373 | -0.08(-0.30%) |
Mar 24, 2016 | 25.73 | 26.12 | 26.12 | 26.12 | 2,327,562 | +0.48(+1.89%) |
Mar 23, 2016 | 26.31 | 26.54 | 25.53 | 25.64 | 4,352,196 | -1.49(-5.49%) |
Mar 22, 2016 | 27.81 | 27.98 | 26.89 | 27.13 | 2,977,965 | -0.41(-1.47%) |
Mar 21, 2016 | 27.34 | 27.80 | 27.03 | 27.53 | 2,469,536 | +0.06(+0.21%) |
Mar 18, 2016 | 27.18 | 27.98 | 27.17 | 27.47 | 4,225,845 | -0.04(-0.13%) |
Mar 17, 2016 | 27.85 | 28.55 | 27.41 | 27.51 | 6,728,258 | +0.17(+0.61%) |
Mar 16, 2016 | 25.78 | 27.37 | 25.24 | 27.34 | 5,688,819 | +1.48(+5.70%) |
Mar 15, 2016 | 25.05 | 25.96 | 24.91 | 25.87 | 3,389,521 | +0.51(+2.00%) |
Mar 14, 2016 | 25.98 | 26.18 | 25.30 | 25.36 | 4,205,065 | -0.47(-1.82%) |
Mar 11, 2016 | 26.25 | 26.61 | 25.69 | 25.83 | 3,576,407 | -0.50(-1.90%) |
Mar 10, 2016 | 25.07 | 26.42 | 24.86 | 26.33 | 5,941,482 | +1.57(+6.34%) |
Mar 09, 2016 | 24.18 | 24.99 | 23.77 | 24.76 | 4,062,635 | +0.09(+0.35%) |
Mar 08, 2016 | 25.66 | 25.74 | 24.50 | 24.67 | 4,088,702 | -0.80(-3.12%) |
Mar 07, 2016 | 25.18 | 25.74 | 25.05 | 25.47 | 4,407,648 | +0.67(+2.68%) |
Mar 04, 2016 | 25.06 | 26.19 | 24.62 | 24.80 | 6,022,930 | -0.04(-0.15%) |
Mar 03, 2016 | 24.56 | 25.19 | 24.41 | 24.84 | 3,724,220 | +0.33(+1.36%) |
Mar 02, 2016 | 24.25 | 24.67 | 23.88 | 24.51 | 4,339,040 | +0.32(+1.32%) |
Mar 01, 2016 | 25.56 | 25.61 | 24.15 | 24.19 | 4,258,421 | -1.27(-4.97%) |
Feb 29, 2016 | 25.21 | 25.61 | 25.01 | 25.46 | 3,803,762 | +0.47(+1.88%) |
Feb 26, 2016 | 25.03 | 25.69 | 24.83 | 24.99 | 3,603,183 | -0.65(-2.52%) |
Feb 25, 2016 | 25.05 | 25.81 | 25.00 | 25.63 | 3,525,185 | +0.30(+1.19%) |
Feb 24, 2016 | 25.93 | 26.79 | 25.08 | 25.33 | 5,593,013 | -0.03(-0.11%) |
Feb 23, 2016 | 25.30 | 25.57 | 24.98 | 25.36 | 2,937,274 | +0.43(+1.73%) |
Feb 22, 2016 | 24.42 | 25.18 | 24.36 | 24.93 | 3,808,041 | +0.01(+0.06%) |
Feb 19, 2016 | 25.14 | 25.57 | 24.83 | 24.91 | 3,185,997 | -0.31(-1.23%) |
Feb 18, 2016 | 24.23 | 25.35 | 24.08 | 25.22 | 4,137,971 | +0.83(+3.42%) |
Feb 17, 2016 | 24.59 | 24.80 | 23.98 | 24.39 | 3,904,662 | -0.16(-0.64%) |
Feb 16, 2016 | 24.67 | 25.11 | 24.20 | 24.54 | 5,430,058 | -1.09(-4.27%) |
Feb 12, 2016 | 25.11 | 25.64 | 25.64 | 25.64 | 4,403,918 | +0.22(+0.88%) |
Feb 11, 2016 | 25.40 | 26.28 | 25.04 | 25.41 | 9,288,304 | +1.46(+6.10%) |
Feb 10, 2016 | 23.48 | 24.25 | 22.90 | 23.95 | 5,764,373 | +0.14(+0.57%) |
Feb 09, 2016 | 24.85 | 25.05 | 23.54 | 23.82 | 6,186,036 | -0.58(-2.36%) |
Feb 08, 2016 | 24.57 | 25.55 | 24.39 | 24.39 | 7,141,123 | +0.29(+1.19%) |
Feb 05, 2016 | 22.88 | 24.15 | 22.70 | 24.11 | 5,421,880 | +0.56(+2.38%) |
Feb 04, 2016 | 23.22 | 23.96 | 23.21 | 23.54 | 7,300,539 | +0.96(+4.24%) |
Feb 03, 2016 | 21.51 | 22.73 | 21.44 | 22.59 | 5,870,358 | +1.18(+5.51%) |
Feb 02, 2016 | 21.27 | 21.53 | 20.83 | 21.41 | 3,194,951 | -0.22(-1.03%) |
Feb 01, 2016 | 21.50 | 21.91 | 21.27 | 21.63 | 3,417,021 | +0.45(+2.14%) |
Jan 29, 2016 | 20.78 | 21.42 | 20.56 | 21.18 | 3,762,972 | +0.34(+1.62%) |
Jan 28, 2016 | 20.57 | 21.16 | 20.14 | 20.84 | 3,818,187 | +0.01(+0.07%) |
Jan 27, 2016 | 20.51 | 21.01 | 20.29 | 20.83 | 3,773,474 | +0.14(+0.70%) |
Jan 26, 2016 | 20.55 | 20.99 | 20.34 | 20.68 | 4,183,031 | +0.61(+3.05%) |
Jan 25, 2016 | 20.01 | 20.27 | 19.75 | 20.07 | 3,420,303 | +0.45(+2.27%) |
Jan 22, 2016 | 19.33 | 19.81 | 18.85 | 19.62 | 3,498,443 | +0.03(+0.15%) |
Jan 21, 2016 | 19.14 | 19.72 | 18.77 | 19.60 | 3,606,368 | +0.27(+1.38%) |
Jan 20, 2016 | 19.59 | 19.66 | 18.98 | 19.33 | 4,420,902 | +0.06(+0.34%) |
Jan 19, 2016 | 20.21 | 20.26 | 18.87 | 19.26 | 5,460,207 | -0.88(-4.39%) |
Jan 15, 2016 | 20.81 | 20.15 | 20.15 | 20.15 | 5,144,855 | +0.10(+0.50%) |
Jan 14, 2016 | 20.80 | 21.08 | 19.61 | 20.05 | 5,978,011 | -0.80(-3.83%) |
Jan 13, 2016 | 20.35 | 20.87 | 20.07 | 20.85 | 4,783,977 | +0.32(+1.58%) |
Jan 12, 2016 | 20.19 | 20.60 | 19.93 | 20.52 | 4,690,872 | -0.04(-0.21%) |
Jan 11, 2016 | 21.31 | 21.58 | 20.28 | 20.57 | 3,268,686 | -0.70(-3.28%) |
Jan 08, 2016 | 20.93 | 21.62 | 20.89 | 21.26 | 4,186,145 | -0.31(-1.43%) |
Jan 07, 2016 | 20.83 | 21.79 | 20.66 | 21.57 | 4,975,328 | +1.11(+5.41%) |
Jan 06, 2016 | 20.11 | 20.75 | 20.08 | 20.47 | 3,972,322 | +0.60(+3.01%) |
Jan 05, 2016 | 19.41 | 19.91 | 19.31 | 19.87 | 3,320,286 | +0.49(+2.52%) |
Jan 04, 2016 | 19.42 | 19.77 | 19.08 | 19.38 | 2,840,139 | +0.47(+2.51%) |
Dec 31, 2015 | 18.80 | 18.90 | 18.90 | 18.90 | 2,026,386 | +0.04(+0.23%) |
Dec 30, 2015 | 18.98 | 18.98 | 18.66 | 18.86 | 1,531,105 | -0.51(-2.64%) |
Dec 29, 2015 | 19.48 | 19.54 | 19.16 | 19.37 | 1,816,692 | +0.08(+0.41%) |
Dec 28, 2015 | 19.26 | 19.39 | 19.06 | 19.29 | 1,605,660 | -0.28(-1.43%) |
Dec 24, 2015 | 19.35 | 19.57 | 19.57 | 19.57 | 951,958 | +0.37(+1.95%) |
Dec 23, 2015 | 19.14 | 19.30 | 18.86 | 19.20 | 1,840,060 | +0.15(+0.79%) |
Dec 22, 2015 | 18.98 | 19.50 | 18.94 | 19.05 | 1,609,350 | -0.18(-0.94%) |
Dec 21, 2015 | 19.17 | 19.42 | 18.91 | 19.23 | 2,514,313 | +0.47(+2.53%) |
Dec 18, 2015 | 18.34 | 18.95 | 18.21 | 18.75 | 7,355,559 | +0.73(+4.07%) |
Dec 17, 2015 | 18.73 | 18.83 | 17.93 | 18.02 | 4,111,300 | -1.60(-8.17%) |
Dec 16, 2015 | 19.46 | 19.87 | 18.98 | 19.62 | 3,729,988 | +0.60(+3.14%) |
Dec 15, 2015 | 19.21 | 19.28 | 18.69 | 19.03 | 3,189,946 | -0.09(-0.49%) |
Dec 14, 2015 | 19.91 | 19.94 | 19.06 | 19.12 | 3,976,631 | -0.93(-4.63%) |
Dec 11, 2015 | 19.52 | 20.31 | 19.47 | 20.05 | 2,574,103 | +0.27(+1.38%) |
Dec 10, 2015 | 19.94 | 20.24 | 19.76 | 19.78 | 2,096,265 | -0.32(-1.58%) |
Dec 09, 2015 | 20.59 | 20.67 | 19.78 | 20.09 | 2,665,665 | -0.08(-0.39%) |
Dec 08, 2015 | 20.01 | 20.24 | 19.65 | 20.17 | 2,664,978 | +0.14(+0.72%) |
Dec 07, 2015 | 20.50 | 20.80 | 19.95 | 20.03 | 3,947,590 | -0.93(-4.43%) |
Dec 04, 2015 | 19.64 | 20.97 | 19.55 | 20.95 | 4,728,972 | +1.55(+8.01%) |
Dec 03, 2015 | 19.41 | 19.76 | 19.29 | 19.40 | 2,906,529 | +0.10(+0.52%) |
Dec 02, 2015 | 19.25 | 19.52 | 19.01 | 19.30 | 2,540,876 | -0.37(-1.87%) |
Dec 01, 2015 | 19.17 | 19.77 | 18.94 | 19.67 | 2,525,919 | +0.64(+3.36%) |
Nov 30, 2015 | 18.83 | 19.19 | 18.83 | 19.03 | 2,327,701 | +0.31(+1.65%) |
Nov 27, 2015 | 18.72 | 19.06 | 18.54 | 18.72 | 1,285,076 | -0.35(-1.82%) |
Nov 25, 2015 | 18.79 | 19.07 | 19.07 | 19.07 | 2,141,897 | -0.01(-0.04%) |
Nov 24, 2015 | 19.19 | 19.22 | 18.73 | 19.07 | 2,126,208 | +0.56(+3.01%) |
Nov 23, 2015 | 18.54 | 18.68 | 18.28 | 18.52 | 1,971,698 | -0.23(-1.22%) |
Nov 20, 2015 | 19.48 | 19.59 | 18.61 | 18.74 | 4,687,819 | -0.56(-2.92%) |
Nov 19, 2015 | 19.08 | 19.77 | 18.89 | 19.31 | 3,746,924 | +0.49(+2.58%) |
Nov 18, 2015 | 18.02 | 18.89 | 17.85 | 18.82 | 3,428,552 | +0.93(+5.19%) |
Nov 17, 2015 | 18.57 | 18.66 | 17.72 | 17.89 | 3,012,179 | -0.81(-4.32%) |
Nov 16, 2015 | 18.74 | 19.07 | 18.57 | 18.70 | 2,140,442 | +0.08(+0.42%) |
Nov 13, 2015 | 18.63 | 18.83 | 18.47 | 18.62 | 2,716,848 | -0.04(-0.23%) |
Nov 12, 2015 | 18.43 | 19.12 | 18.25 | 18.67 | 3,983,686 | -0.18(-0.95%) |
Nov 11, 2015 | 18.33 | 18.92 | 18.27 | 18.84 | 3,118,088 | +0.53(+2.89%) |
Nov 10, 2015 | 18.14 | 18.64 | 18.02 | 18.32 | 2,107,920 | -0.16(-0.89%) |
Nov 09, 2015 | 17.96 | 18.54 | 17.77 | 18.48 | 3,433,850 | +0.53(+2.94%) |
Nov 06, 2015 | 18.08 | 18.20 | 17.74 | 17.95 | 4,755,684 | -0.90(-4.77%) |
Nov 05, 2015 | 19.66 | 19.75 | 18.69 | 18.85 | 5,654,193 | -0.86(-4.35%) |
Nov 04, 2015 | 20.00 | 20.28 | 19.57 | 19.71 | 3,804,752 | -0.13(-0.65%) |
Nov 03, 2015 | 19.74 | 20.02 | 19.31 | 19.84 | 3,673,371 | -0.24(-1.21%) |
Nov 02, 2015 | 20.02 | 20.24 | 19.47 | 20.08 | 3,660,208 | -0.13(-0.64%) |
Oct 30, 2015 | 20.14 | 20.80 | 19.92 | 20.21 | 4,689,391 | +0.14(+0.68%) |
Oct 29, 2015 | 20.34 | 20.75 | 19.80 | 20.07 | 5,407,969 | +0.22(+1.12%) |
Oct 28, 2015 | 20.42 | 20.94 | 19.59 | 19.85 | 5,077,869 | -0.16(-0.82%) |
Oct 27, 2015 | 19.82 | 20.34 | 19.70 | 20.02 | 3,184,061 | +0.04(+0.21%) |
Oct 26, 2015 | 20.47 | 20.63 | 19.97 | 19.97 | 3,838,537 | -0.79(-3.79%) |
Oct 23, 2015 | 20.94 | 20.99 | 20.34 | 20.76 | 4,838,051 | -0.02(-0.10%) |
Oct 22, 2015 | 20.19 | 20.96 | 20.19 | 20.78 | 3,655,743 | +0.46(+2.25%) |
Oct 21, 2015 | 20.32 | 20.56 | 19.95 | 20.32 | 3,504,611 | -0.36(-1.73%) |
Oct 20, 2015 | 20.54 | 21.13 | 20.44 | 20.68 | 3,838,028 | +0.46(+2.30%) |
Oct 19, 2015 | 20.72 | 21.07 | 20.17 | 20.22 | 3,875,353 | -0.64(-3.08%) |
Oct 16, 2015 | 21.19 | 21.62 | 20.83 | 20.86 | 3,875,628 | -0.67(-3.12%) |
Oct 15, 2015 | 21.19 | 21.92 | 20.94 | 21.53 | 4,690,449 | -0.06(-0.30%) |
Oct 14, 2015 | 20.64 | 21.65 | 20.54 | 21.59 | 5,416,922 | +1.39(+6.86%) |
Oct 13, 2015 | 19.87 | 20.49 | 19.68 | 20.21 | 3,726,877 | +0.41(+2.06%) |
Oct 12, 2015 | 20.98 | 21.16 | 19.69 | 19.80 | 3,520,979 | -0.72(-3.52%) |
Oct 09, 2015 | 20.43 | 20.62 | 20.10 | 20.52 | 4,995,149 | +0.88(+4.47%) |
Oct 08, 2015 | 19.93 | 20.68 | 19.62 | 19.64 | 5,993,327 | -0.47(-2.34%) |
Oct 07, 2015 | 20.71 | 20.74 | 20.01 | 20.12 | 6,809,855 | -0.46(-2.26%) |
Oct 06, 2015 | 20.74 | 21.04 | 20.09 | 20.58 | 7,091,506 | +0.36(+1.77%) |
Oct 05, 2015 | 19.98 | 20.49 | 19.73 | 20.22 | 6,391,469 | +0.36(+1.80%) |
Oct 02, 2015 | 18.58 | 19.89 | 18.52 | 19.87 | 7,431,869 | +2.21(+12.55%) |
Oct 01, 2015 | 18.26 | 18.54 | 17.48 | 17.65 | 4,390,240 | -0.44(-2.41%) |
Sep 30, 2015 | 17.35 | 18.10 | 17.29 | 18.09 | 4,579,805 | +0.47(+2.68%) |
Sep 29, 2015 | 17.81 | 18.24 | 17.47 | 17.62 | 3,884,883 | -0.05(-0.28%) |
Sep 28, 2015 | 17.99 | 18.14 | 17.53 | 17.67 | 4,815,231 | -0.90(-4.85%) |
Sep 25, 2015 | 17.87 | 18.67 | 17.74 | 18.57 | 6,424,355 | +0.16(+0.89%) |
Sep 24, 2015 | 17.02 | 18.48 | 17.02 | 18.40 | 9,158,334 | +1.89(+11.42%) |
Sep 23, 2015 | 16.79 | 16.85 | 16.38 | 16.52 | 3,373,591 | +0.06(+0.39%) |
Sep 22, 2015 | 16.76 | 16.91 | 16.25 | 16.45 | 4,653,775 | -0.76(-4.44%) |
Sep 21, 2015 | 17.17 | 17.83 | 17.17 | 17.22 | 4,168,718 | -0.26(-1.47%) |
Sep 18, 2015 | 17.80 | 18.21 | 17.21 | 17.47 | 6,243,246 | +0.11(+0.66%) |
Sep 17, 2015 | 16.70 | 17.55 | 16.49 | 17.36 | 7,054,329 | +0.41(+2.40%) |
Sep 16, 2015 | 16.18 | 16.99 | 16.17 | 16.95 | 4,590,277 | +1.19(+7.52%) |
Sep 15, 2015 | 15.75 | 16.23 | 15.66 | 15.77 | 3,793,064 | -0.08(-0.50%) |
Sep 14, 2015 | 15.51 | 16.18 | 15.37 | 15.84 | 4,695,658 | +0.02(+0.14%) |
Sep 11, 2015 | 15.35 | 15.97 | 15.16 | 15.82 | 4,692,156 | +0.24(+1.51%) |
Sep 10, 2015 | 15.69 | 16.04 | 15.39 | 15.59 | 5,131,188 | +0.19(+1.25%) |
Sep 09, 2015 | 15.93 | 15.97 | 15.21 | 15.39 | 6,776,818 | -0.79(-4.90%) |
Sep 08, 2015 | 16.45 | 16.62 | 16.01 | 16.19 | 3,491,947 | -0.11(-0.66%) |
Sep 04, 2015 | 16.13 | 16.29 | 16.29 | 16.29 | 3,853,034 | +0.01(+0.09%) |
Sep 03, 2015 | 16.54 | 17.27 | 16.27 | 16.28 | 6,123,987 | -0.59(-3.51%) |
Sep 02, 2015 | 17.20 | 17.45 | 16.64 | 16.87 | 5,100,666 | -0.36(-2.11%) |
Sep 01, 2015 | 17.56 | 17.91 | 17.21 | 17.24 | 7,862,198 | -0.25(-1.43%) |
Aug 31, 2015 | 17.14 | 17.50 | 16.77 | 17.49 | 4,427,707 | -0.06(-0.37%) |
Aug 28, 2015 | 16.75 | 17.75 | 16.69 | 17.55 | 6,065,944 | +0.90(+5.38%) |
Aug 27, 2015 | 16.08 | 16.89 | 15.85 | 16.65 | 7,292,842 | +0.67(+4.17%) |
Aug 26, 2015 | 16.48 | 16.48 | 15.68 | 15.99 | 7,683,088 | -0.80(-4.77%) |
Aug 25, 2015 | 17.54 | 17.76 | 16.41 | 16.79 | 7,394,495 | -0.69(-3.97%) |
Aug 24, 2015 | 18.45 | 19.38 | 17.37 | 17.48 | 8,316,585 | -1.08(-5.80%) |
Aug 21, 2015 | 19.53 | 19.74 | 18.45 | 18.56 | 5,874,185 | -0.64(-3.32%) |
Aug 20, 2015 | 19.30 | 19.78 | 19.18 | 19.20 | 7,641,565 | +0.54(+2.89%) |
Aug 19, 2015 | 17.67 | 18.97 | 17.63 | 18.66 | 7,479,353 | +1.23(+7.08%) |
Aug 18, 2015 | 17.10 | 17.61 | 16.98 | 17.43 | 3,463,467 | -0.02(-0.12%) |
Aug 17, 2015 | 17.24 | 17.63 | 16.99 | 17.45 | 4,235,658 | +0.64(+3.84%) |
Aug 14, 2015 | 17.47 | 17.53 | 16.63 | 16.80 | 4,026,509 | -0.37(-2.15%) |
Aug 13, 2015 | 17.60 | 18.04 | 17.07 | 17.17 | 5,332,411 | -1.15(-6.27%) |
Aug 12, 2015 | 17.33 | 18.40 | 17.33 | 18.32 | 7,527,855 | +1.52(+9.03%) |
Aug 11, 2015 | 16.87 | 16.99 | 16.32 | 16.80 | 5,134,460 | +0.01(+0.08%) |
Aug 10, 2015 | 15.87 | 16.87 | 15.53 | 16.79 | 5,240,751 | +1.13(+7.24%) |
Aug 07, 2015 | 15.56 | 16.12 | 15.53 | 15.65 | 3,829,468 | +0.11(+0.73%) |
Aug 06, 2015 | 15.07 | 15.90 | 14.88 | 15.54 | 5,682,473 | +0.59(+3.93%) |
Aug 05, 2015 | 15.24 | 15.47 | 14.94 | 14.95 | 3,831,410 | -0.14(-0.94%) |
Aug 04, 2015 | 15.19 | 15.44 | 14.95 | 15.10 | 3,641,301 | +0.10(+0.66%) |
Aug 03, 2015 | 15.56 | 15.65 | 14.93 | 15.00 | 3,436,167 | -0.69(-4.38%) |
Jul 31, 2015 | 15.87 | 16.04 | 15.50 | 15.68 | 4,408,381 | +0.35(+2.31%) |
Jul 30, 2015 | 16.21 | 16.21 | 15.17 | 15.33 | 5,561,525 | -1.23(-7.45%) |
Jul 29, 2015 | 16.36 | 16.76 | 16.11 | 16.56 | 4,814,647 | +0.18(+1.08%) |
Jul 28, 2015 | 16.53 | 16.74 | 16.33 | 16.38 | 3,931,559 | +0.11(+0.65%) |
Jul 27, 2015 | 16.68 | 17.41 | 16.10 | 16.28 | 5,447,379 | -0.64(-3.81%) |
Jul 24, 2015 | 15.68 | 16.97 | 15.50 | 16.92 | 7,717,181 | +1.06(+6.70%) |
Jul 23, 2015 | 16.62 | 16.65 | 15.75 | 15.86 | 4,903,650 | -0.63(-3.83%) |
Jul 22, 2015 | 16.28 | 16.90 | 15.99 | 16.49 | 5,393,931 | -0.05(-0.30%) |
Jul 21, 2015 | 16.46 | 17.29 | 16.34 | 16.54 | 3,875,136 | +0.44(+2.73%) |
Jul 20, 2015 | 16.73 | 16.95 | 16.04 | 16.10 | 5,172,554 | -1.73(-9.70%) |
Jul 17, 2015 | 18.72 | 18.72 | 17.76 | 17.83 | 4,485,427 | -1.07(-5.66%) |
Jul 16, 2015 | 18.99 | 19.05 | 18.70 | 18.90 | 2,595,782 | -0.19(-1.00%) |
Jul 15, 2015 | 19.16 | 19.37 | 18.96 | 19.09 | 2,209,008 | -0.34(-1.75%) |
Jul 14, 2015 | 19.34 | 19.88 | 19.34 | 19.43 | 2,272,344 | +0.00(+0.00%) |
Jul 13, 2015 | 19.54 | 19.65 | 18.99 | 19.43 | 3,818,340 | -0.38(-1.93%) |
Jul 10, 2015 | 20.21 | 20.30 | 19.66 | 19.81 | 2,834,310 | -0.45(-2.20%) |
Jul 09, 2015 | 20.67 | 20.67 | 20.07 | 20.26 | 1,753,606 | +0.01(+0.07%) |
Jul 08, 2015 | 20.37 | 20.76 | 20.12 | 20.25 | 2,159,088 | +0.10(+0.49%) |
Jul 07, 2015 | 20.54 | 20.57 | 19.94 | 20.15 | 3,934,769 | -0.94(-4.44%) |
Jul 06, 2015 | 19.99 | 21.33 | 19.96 | 21.08 | 4,085,204 | +0.94(+4.64%) |
Jul 02, 2015 | 19.76 | 20.15 | 20.15 | 20.15 | 2,269,842 | +0.55(+2.82%) |
Jul 01, 2015 | 20.06 | 20.16 | 19.56 | 19.60 | 2,841,581 | -0.51(-2.54%) |
Jun 30, 2015 | 20.39 | 20.50 | 19.95 | 20.11 | 3,048,329 | -0.47(-2.31%) |
Jun 29, 2015 | 20.69 | 20.99 | 20.39 | 20.58 | 1,893,758 | -0.08(-0.41%) |
Jun 26, 2015 | 20.88 | 20.96 | 20.59 | 20.67 | 2,750,233 | -0.30(-1.42%) |
Jun 25, 2015 | 21.28 | 21.40 | 20.86 | 20.96 | 1,648,616 | -0.33(-1.53%) |
Jun 24, 2015 | 21.27 | 21.55 | 21.14 | 21.29 | 1,479,813 | -0.04(-0.20%) |
Jun 23, 2015 | 21.26 | 21.54 | 21.23 | 21.33 | 1,250,084 | -0.08(-0.36%) |
Jun 22, 2015 | 21.68 | 21.83 | 21.38 | 21.41 | 2,093,043 | -0.52(-2.39%) |
Jun 19, 2015 | 22.27 | 22.60 | 21.78 | 21.93 | 3,688,920 | -0.69(-3.04%) |
Jun 18, 2015 | 22.41 | 22.78 | 22.34 | 22.62 | 2,944,687 | +0.67(+3.07%) |
Jun 17, 2015 | 21.37 | 21.98 | 21.12 | 21.95 | 3,430,270 | +0.51(+2.38%) |
Jun 16, 2015 | 21.89 | 21.94 | 21.37 | 21.44 | 2,304,443 | -0.58(-2.64%) |
Jun 15, 2015 | 21.84 | 22.37 | 21.78 | 22.02 | 1,793,984 | +0.13(+0.58%) |
Jun 12, 2015 | 21.93 | 22.30 | 21.76 | 21.89 | 1,556,124 | -0.22(-0.99%) |
Jun 11, 2015 | 22.21 | 22.25 | 21.91 | 22.11 | 2,243,870 | -0.28(-1.23%) |
Jun 10, 2015 | 22.51 | 22.64 | 22.15 | 22.39 | 1,882,356 | +0.46(+2.10%) |
Jun 09, 2015 | 22.43 | 22.61 | 21.91 | 21.93 | 2,533,967 | -0.33(-1.46%) |
Jun 08, 2015 | 21.97 | 22.34 | 21.91 | 22.25 | 2,614,893 | +0.40(+1.85%) |
Jun 05, 2015 | 22.03 | 22.20 | 21.56 | 21.85 | 2,815,897 | -0.60(-2.65%) |
Jun 04, 2015 | 22.17 | 22.52 | 22.15 | 22.44 | 1,699,809 | -0.12(-0.53%) |
Jun 03, 2015 | 22.93 | 23.01 | 22.30 | 22.56 | 3,011,210 | -0.53(-2.30%) |
Jun 02, 2015 | 22.99 | 23.26 | 22.82 | 23.10 | 2,111,391 | +0.35(+1.53%) |
Jun 01, 2015 | 23.02 | 23.25 | 22.60 | 22.75 | 1,545,359 | -0.05(-0.22%) |
May 29, 2015 | 22.61 | 23.01 | 22.56 | 22.80 | 1,861,215 | +0.06(+0.28%) |
May 28, 2015 | 22.10 | 22.79 | 21.90 | 22.73 | 2,331,334 | +0.63(+2.85%) |
May 27, 2015 | 21.89 | 22.16 | 21.57 | 22.10 | 2,042,667 | +0.20(+0.90%) |
May 26, 2015 | 22.21 | 22.33 | 21.60 | 21.91 | 3,051,454 | -1.03(-4.49%) |
May 22, 2015 | 22.91 | 22.93 | 22.93 | 22.93 | 1,666,032 | -0.09(-0.40%) |
May 21, 2015 | 23.10 | 23.20 | 22.72 | 23.03 | 1,332,671 | -0.08(-0.37%) |
May 20, 2015 | 23.04 | 23.58 | 22.83 | 23.11 | 2,135,720 | +0.20(+0.89%) |
May 19, 2015 | 23.53 | 23.58 | 22.89 | 22.91 | 3,767,487 | -1.02(-4.27%) |
May 18, 2015 | 23.74 | 24.19 | 23.53 | 23.93 | 1,951,218 | +0.31(+1.31%) |
May 15, 2015 | 23.59 | 23.99 | 23.45 | 23.62 | 2,734,653 | -0.31(-1.30%) |
May 14, 2015 | 24.17 | 24.58 | 23.75 | 23.93 | 2,716,138 | -0.11(-0.44%) |
May 13, 2015 | 24.03 | 24.49 | 23.93 | 24.03 | 4,131,717 | +0.44(+1.85%) |
May 12, 2015 | 23.01 | 23.78 | 22.93 | 23.60 | 4,164,292 | +0.78(+3.40%) |
May 11, 2015 | 22.36 | 22.85 | 22.30 | 22.82 | 2,739,639 | +0.49(+2.21%) |
May 08, 2015 | 22.18 | 22.60 | 22.06 | 22.33 | 2,579,422 | +0.21(+0.96%) |
May 07, 2015 | 21.22 | 22.12 | 21.22 | 22.12 | 3,139,446 | +0.52(+2.41%) |
May 06, 2015 | 22.62 | 22.64 | 21.44 | 21.60 | 4,390,072 | -0.81(-3.62%) |
May 05, 2015 | 22.61 | 22.84 | 22.08 | 22.41 | 4,035,970 | +0.16(+0.73%) |
May 04, 2015 | 22.82 | 23.10 | 22.16 | 22.24 | 3,237,693 | -0.11(-0.50%) |