Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.74 | 12.88 | 12.22 | 12.48 | 2,617,301 | -0.29(-2.30%) |
Apr 28, 2016 | 13.12 | 13.29 | 12.75 | 12.77 | 2,582,974 | -0.41(-3.13%) |
Apr 27, 2016 | 13.18 | 13.35 | 12.91 | 13.19 | 2,413,621 | -0.14(-1.03%) |
Apr 26, 2016 | 13.32 | 13.71 | 13.30 | 13.32 | 2,200,975 | +0.03(+0.21%) |
Apr 25, 2016 | 13.14 | 13.60 | 12.99 | 13.30 | 3,865,146 | -0.41(-3.01%) |
Apr 22, 2016 | 13.66 | 13.86 | 13.59 | 13.71 | 2,275,812 | +0.06(+0.47%) |
Apr 21, 2016 | 13.59 | 13.80 | 13.44 | 13.64 | 3,133,775 | +0.05(+0.40%) |
Apr 20, 2016 | 13.25 | 13.62 | 13.19 | 13.59 | 2,959,793 | +0.41(+3.13%) |
Apr 19, 2016 | 12.84 | 13.26 | 12.79 | 13.18 | 3,596,549 | +0.38(+2.94%) |
Apr 18, 2016 | 12.52 | 12.86 | 12.48 | 12.80 | 2,012,448 | +0.26(+2.05%) |
Apr 15, 2016 | 12.53 | 12.74 | 12.49 | 12.54 | 2,320,740 | -0.04(-0.29%) |
Apr 14, 2016 | 12.63 | 12.63 | 12.19 | 12.58 | 3,047,141 | -0.06(-0.51%) |
Apr 13, 2016 | 12.26 | 12.67 | 12.18 | 12.64 | 3,086,497 | +0.46(+3.77%) |
Apr 12, 2016 | 12.13 | 12.20 | 11.92 | 12.19 | 3,559,544 | +0.08(+0.68%) |
Apr 11, 2016 | 12.00 | 12.19 | 11.97 | 12.10 | 2,887,993 | +0.13(+1.07%) |
Apr 08, 2016 | 12.37 | 12.53 | 11.96 | 11.97 | 2,223,864 | -0.23(-1.88%) |
Apr 07, 2016 | 12.19 | 12.33 | 12.07 | 12.20 | 3,640,235 | -0.16(-1.26%) |
Apr 06, 2016 | 12.29 | 12.37 | 12.03 | 12.36 | 2,646,252 | +0.09(+0.75%) |
Apr 05, 2016 | 12.73 | 12.74 | 12.12 | 12.27 | 3,246,772 | -0.58(-4.50%) |
Apr 04, 2016 | 13.08 | 13.17 | 12.80 | 12.85 | 1,754,400 | -0.32(-2.44%) |
Apr 01, 2016 | 13.30 | 13.37 | 13.03 | 13.17 | 1,326,570 | -0.31(-2.31%) |
Mar 31, 2016 | 13.23 | 13.48 | 13.21 | 13.48 | 1,765,494 | +0.17(+1.31%) |
Mar 30, 2016 | 13.31 | 13.52 | 13.12 | 13.30 | 2,097,783 | +0.12(+0.90%) |
Mar 29, 2016 | 12.85 | 13.22 | 12.62 | 13.19 | 1,787,486 | +0.25(+1.92%) |
Mar 28, 2016 | 12.75 | 13.08 | 12.62 | 12.94 | 2,072,119 | +0.18(+1.44%) |
Mar 24, 2016 | 12.89 | 12.75 | 12.75 | 12.75 | 2,705,254 | -0.28(-2.11%) |
Mar 23, 2016 | 13.61 | 13.69 | 12.99 | 13.03 | 2,437,834 | -0.61(-4.51%) |
Mar 22, 2016 | 13.64 | 13.73 | 13.40 | 13.64 | 1,910,381 | -0.06(-0.40%) |
Mar 21, 2016 | 13.55 | 13.78 | 13.53 | 13.70 | 3,207,742 | +0.14(+1.01%) |
Mar 18, 2016 | 13.82 | 13.87 | 13.49 | 13.56 | 3,489,406 | -0.24(-1.73%) |
Mar 17, 2016 | 13.15 | 13.95 | 13.08 | 13.80 | 3,316,682 | +0.63(+4.81%) |
Mar 16, 2016 | 12.73 | 13.28 | 12.73 | 13.17 | 3,590,411 | +0.37(+2.87%) |
Mar 15, 2016 | 12.85 | 12.90 | 12.64 | 12.80 | 2,900,244 | -0.15(-1.13%) |
Mar 14, 2016 | 12.94 | 13.10 | 12.82 | 12.95 | 2,972,119 | -0.04(-0.28%) |
Mar 11, 2016 | 12.74 | 13.03 | 12.73 | 12.98 | 3,929,603 | +0.34(+2.69%) |
Mar 10, 2016 | 12.43 | 12.65 | 12.27 | 12.64 | 2,548,898 | +0.26(+2.07%) |
Mar 09, 2016 | 12.39 | 12.56 | 12.29 | 12.39 | 2,075,881 | +0.15(+1.20%) |
Mar 08, 2016 | 12.67 | 12.74 | 12.24 | 12.24 | 1,947,634 | -0.56(-4.37%) |
Mar 07, 2016 | 12.26 | 12.89 | 12.25 | 12.80 | 5,936,331 | +0.49(+3.95%) |
Mar 04, 2016 | 11.91 | 12.45 | 11.90 | 12.31 | 4,414,839 | +0.40(+3.39%) |
Mar 03, 2016 | 11.66 | 11.94 | 11.61 | 11.91 | 6,504,431 | +0.18(+1.56%) |
Mar 02, 2016 | 11.89 | 12.02 | 11.69 | 11.73 | 3,440,076 | -0.17(-1.39%) |
Mar 01, 2016 | 11.85 | 11.99 | 11.72 | 11.89 | 2,168,228 | +0.11(+0.93%) |
Feb 29, 2016 | 11.38 | 11.82 | 11.38 | 11.78 | 3,681,692 | +0.46(+4.05%) |
Feb 26, 2016 | 11.34 | 11.57 | 11.17 | 11.32 | 6,937,024 | +0.07(+0.65%) |
Feb 25, 2016 | 11.56 | 11.66 | 10.96 | 11.25 | 8,883,900 | -0.33(-2.85%) |
Feb 24, 2016 | 11.71 | 11.80 | 11.37 | 11.58 | 5,857,802 | -0.36(-3.00%) |
Feb 23, 2016 | 11.96 | 12.10 | 11.74 | 11.94 | 2,586,456 | -0.14(-1.14%) |
Feb 22, 2016 | 11.91 | 12.14 | 11.85 | 12.07 | 2,623,397 | +0.31(+2.65%) |
Feb 19, 2016 | 11.66 | 11.96 | 11.55 | 11.76 | 3,026,292 | +0.01(+0.08%) |
Feb 18, 2016 | 11.60 | 11.81 | 11.33 | 11.75 | 4,458,052 | +0.19(+1.67%) |
Feb 17, 2016 | 11.19 | 11.58 | 11.15 | 11.56 | 7,185,878 | +0.11(+0.96%) |
Feb 16, 2016 | 11.12 | 11.47 | 11.01 | 11.45 | 5,108,502 | +0.50(+4.52%) |
Feb 12, 2016 | 10.30 | 10.96 | 10.96 | 10.96 | 6,128,290 | +0.74(+7.28%) |
Feb 11, 2016 | 10.37 | 10.74 | 9.992 | 10.21 | 14,220,729 | -0.53(-4.95%) |
Feb 10, 2016 | 11.73 | 11.74 | 10.71 | 10.74 | 8,394,376 | -0.83(-7.21%) |
Feb 09, 2016 | 11.56 | 11.86 | 11.29 | 11.58 | 5,092,712 | -0.28(-2.40%) |
Feb 08, 2016 | 12.49 | 12.51 | 11.67 | 11.86 | 4,761,400 | -0.83(-6.51%) |
Feb 05, 2016 | 12.54 | 13.14 | 12.54 | 12.69 | 3,543,324 | +0.17(+1.39%) |
Feb 04, 2016 | 12.11 | 12.57 | 12.07 | 12.52 | 4,036,434 | +0.36(+2.94%) |
Feb 03, 2016 | 12.40 | 12.40 | 11.73 | 12.16 | 5,475,908 | -0.12(-0.97%) |
Feb 02, 2016 | 12.56 | 12.56 | 12.22 | 12.28 | 3,345,485 | -0.49(-3.81%) |
Feb 01, 2016 | 12.38 | 12.94 | 12.30 | 12.76 | 3,006,387 | +0.26(+2.05%) |
Jan 29, 2016 | 12.45 | 12.71 | 12.32 | 12.51 | 2,999,115 | +0.09(+0.74%) |
Jan 28, 2016 | 12.40 | 12.51 | 12.13 | 12.41 | 2,646,549 | +0.13(+1.05%) |
Jan 27, 2016 | 12.52 | 12.61 | 11.95 | 12.29 | 5,549,283 | -0.32(-2.55%) |
Jan 26, 2016 | 12.35 | 12.79 | 12.24 | 12.61 | 3,565,758 | +0.31(+2.54%) |
Jan 25, 2016 | 13.19 | 13.24 | 12.24 | 12.30 | 4,331,089 | -0.93(-7.01%) |
Jan 22, 2016 | 13.57 | 13.66 | 13.00 | 13.22 | 2,848,998 | +0.04(+0.28%) |
Jan 21, 2016 | 12.50 | 13.53 | 12.47 | 13.19 | 6,872,383 | +0.69(+5.51%) |
Jan 20, 2016 | 11.85 | 12.61 | 11.64 | 12.50 | 8,288,802 | +0.41(+3.42%) |
Jan 19, 2016 | 12.39 | 12.68 | 12.08 | 12.08 | 6,899,315 | -0.25(-2.01%) |
Jan 15, 2016 | 12.16 | 12.33 | 12.33 | 12.33 | 7,530,070 | -0.47(-3.66%) |
Jan 14, 2016 | 12.28 | 13.03 | 11.66 | 12.80 | 7,629,924 | +0.58(+4.73%) |
Jan 13, 2016 | 12.52 | 12.85 | 12.22 | 12.22 | 5,651,873 | -0.20(-1.63%) |
Jan 12, 2016 | 12.66 | 12.83 | 12.07 | 12.42 | 5,885,585 | -0.13(-1.02%) |
Jan 11, 2016 | 13.03 | 13.16 | 12.36 | 12.55 | 6,659,379 | -0.44(-3.39%) |
Jan 08, 2016 | 13.47 | 13.50 | 12.96 | 12.99 | 4,861,801 | -0.30(-2.28%) |
Jan 07, 2016 | 13.57 | 13.84 | 13.20 | 13.30 | 3,760,930 | -0.60(-4.29%) |
Jan 06, 2016 | 13.87 | 14.13 | 13.67 | 13.89 | 5,258,781 | -0.28(-2.01%) |
Jan 05, 2016 | 14.50 | 14.65 | 14.08 | 14.18 | 3,876,662 | -0.30(-2.09%) |
Jan 04, 2016 | 14.04 | 14.57 | 13.96 | 14.48 | 3,065,114 | +0.17(+1.22%) |
Dec 31, 2015 | 14.24 | 14.30 | 14.30 | 14.30 | 3,629,456 | -0.02(-0.13%) |
Dec 30, 2015 | 14.11 | 14.43 | 14.10 | 14.32 | 3,173,341 | -0.05(-0.32%) |
Dec 29, 2015 | 14.60 | 14.65 | 14.13 | 14.37 | 4,198,725 | -0.13(-0.89%) |
Dec 28, 2015 | 14.64 | 14.66 | 14.40 | 14.50 | 4,363,689 | -0.22(-1.50%) |
Dec 24, 2015 | 14.76 | 14.72 | 14.72 | 14.72 | 3,000,388 | -0.14(-0.93%) |
Dec 23, 2015 | 14.52 | 14.89 | 14.45 | 14.86 | 3,917,958 | +0.44(+3.06%) |
Dec 22, 2015 | 14.58 | 14.58 | 14.33 | 14.41 | 2,955,936 | -0.13(-0.88%) |
Dec 21, 2015 | 14.35 | 14.75 | 14.32 | 14.54 | 3,901,926 | +0.27(+1.86%) |
Dec 18, 2015 | 14.33 | 14.67 | 14.19 | 14.28 | 4,808,576 | -0.18(-1.27%) |
Dec 17, 2015 | 14.20 | 14.57 | 14.19 | 14.46 | 3,948,660 | +0.35(+2.47%) |
Dec 16, 2015 | 14.13 | 14.22 | 13.77 | 14.11 | 4,222,669 | +0.14(+0.98%) |
Dec 15, 2015 | 13.40 | 14.14 | 13.33 | 13.97 | 5,919,826 | +0.72(+5.40%) |
Dec 14, 2015 | 13.91 | 13.99 | 13.15 | 13.26 | 7,174,214 | -0.69(-4.93%) |
Dec 11, 2015 | 14.77 | 14.91 | 13.91 | 13.95 | 7,477,722 | -1.11(-7.37%) |
Dec 10, 2015 | 14.52 | 15.18 | 14.49 | 15.06 | 4,951,060 | +0.61(+4.26%) |
Dec 09, 2015 | 14.67 | 14.97 | 14.41 | 14.44 | 4,373,758 | -0.26(-1.75%) |
Dec 08, 2015 | 14.54 | 14.82 | 14.47 | 14.70 | 4,598,180 | -0.13(-0.87%) |
Dec 07, 2015 | 14.84 | 15.00 | 14.46 | 14.83 | 4,815,568 | -0.16(-1.04%) |
Dec 04, 2015 | 15.03 | 15.26 | 14.82 | 14.98 | 4,080,197 | -0.05(-0.30%) |
Dec 03, 2015 | 15.30 | 15.37 | 14.85 | 15.03 | 3,862,178 | -0.18(-1.21%) |
Dec 02, 2015 | 15.52 | 15.57 | 15.17 | 15.21 | 2,466,948 | -0.31(-2.01%) |
Dec 01, 2015 | 15.62 | 15.67 | 15.36 | 15.52 | 2,968,770 | +0.01(+0.06%) |
Nov 30, 2015 | 15.69 | 15.73 | 15.46 | 15.52 | 2,562,716 | -0.17(-1.11%) |
Nov 27, 2015 | 15.69 | 15.78 | 15.55 | 15.69 | 749,632 | +0.01(+0.06%) |
Nov 25, 2015 | 15.68 | 15.68 | 15.68 | 15.68 | 5,304,791 | +0.06(+0.35%) |
Nov 24, 2015 | 15.60 | 15.69 | 15.50 | 15.63 | 2,654,150 | -0.06(-0.41%) |
Nov 23, 2015 | 16.02 | 16.15 | 15.62 | 15.69 | 2,854,766 | -0.32(-2.01%) |
Nov 20, 2015 | 16.15 | 16.23 | 15.97 | 16.01 | 2,726,786 | -0.08(-0.51%) |
Nov 19, 2015 | 16.06 | 16.37 | 16.00 | 16.09 | 2,431,192 | +0.06(+0.34%) |
Nov 18, 2015 | 15.95 | 16.22 | 15.86 | 16.04 | 3,435,116 | +0.19(+1.22%) |
Nov 17, 2015 | 16.22 | 16.33 | 15.72 | 15.85 | 3,670,250 | -0.35(-2.15%) |
Nov 16, 2015 | 16.06 | 16.33 | 15.93 | 16.19 | 3,177,292 | +0.02(+0.11%) |
Nov 13, 2015 | 16.37 | 16.73 | 15.99 | 16.18 | 3,204,711 | -0.25(-1.51%) |
Nov 12, 2015 | 16.51 | 16.71 | 16.39 | 16.42 | 3,667,209 | -0.11(-0.67%) |
Nov 11, 2015 | 16.64 | 16.65 | 16.31 | 16.53 | 8,339,039 | -0.02(-0.11%) |
Nov 10, 2015 | 16.71 | 17.01 | 16.30 | 16.55 | 2,786,240 | -0.16(-0.93%) |
Nov 09, 2015 | 17.39 | 17.39 | 16.52 | 16.71 | 2,800,116 | -0.72(-4.11%) |
Nov 06, 2015 | 17.33 | 17.52 | 16.96 | 17.42 | 6,403,688 | +0.10(+0.58%) |
Nov 05, 2015 | 17.18 | 17.62 | 17.10 | 17.32 | 5,539,108 | +0.39(+2.33%) |
Nov 04, 2015 | 17.20 | 17.24 | 16.48 | 16.93 | 6,633,334 | -0.41(-2.38%) |
Nov 03, 2015 | 16.78 | 17.56 | 16.66 | 17.34 | 6,350,251 | +0.52(+3.11%) |
Nov 02, 2015 | 15.90 | 17.24 | 15.87 | 16.82 | 9,224,598 | +1.08(+6.88%) |
Oct 30, 2015 | 15.95 | 16.29 | 15.55 | 15.74 | 7,362,564 | -0.14(-0.87%) |
Oct 29, 2015 | 15.14 | 16.49 | 14.81 | 15.87 | 12,670,448 | +0.41(+2.67%) |
Oct 28, 2015 | 14.65 | 15.81 | 14.58 | 15.46 | 16,647,436 | -0.69(-4.26%) |
Oct 27, 2015 | 16.23 | 16.38 | 15.82 | 16.15 | 2,168,414 | -0.16(-0.96%) |
Oct 26, 2015 | 16.33 | 16.44 | 16.20 | 16.30 | 3,281,010 | -0.02(-0.11%) |
Oct 23, 2015 | 16.19 | 16.52 | 16.12 | 16.32 | 2,433,175 | +0.37(+2.30%) |
Oct 22, 2015 | 15.79 | 16.09 | 15.73 | 15.96 | 2,088,057 | +0.31(+1.99%) |
Oct 21, 2015 | 15.63 | 15.86 | 15.63 | 15.64 | 1,878,610 | +0.07(+0.47%) |
Oct 20, 2015 | 15.83 | 15.92 | 15.52 | 15.57 | 4,521,435 | -0.24(-1.51%) |
Oct 19, 2015 | 16.33 | 16.33 | 15.80 | 15.81 | 3,580,957 | -0.52(-3.20%) |
Oct 16, 2015 | 16.33 | 16.38 | 16.14 | 16.33 | 3,093,943 | +0.09(+0.57%) |
Oct 15, 2015 | 16.24 | 16.35 | 15.98 | 16.24 | 4,550,182 | +0.08(+0.51%) |
Oct 14, 2015 | 16.52 | 16.64 | 16.11 | 16.16 | 2,498,019 | -0.27(-1.62%) |
Oct 13, 2015 | 16.64 | 16.83 | 16.36 | 16.42 | 2,166,091 | -0.41(-2.45%) |
Oct 12, 2015 | 17.14 | 17.16 | 16.58 | 16.84 | 2,197,185 | -0.29(-1.71%) |
Oct 09, 2015 | 17.34 | 17.39 | 17.06 | 17.13 | 1,324,280 | -0.08(-0.48%) |
Oct 08, 2015 | 17.02 | 17.38 | 16.90 | 17.21 | 1,577,696 | +0.13(+0.75%) |
Oct 07, 2015 | 16.97 | 17.51 | 16.93 | 17.08 | 2,777,826 | +0.26(+1.53%) |
Oct 06, 2015 | 16.74 | 17.09 | 16.70 | 16.83 | 4,933,973 | +0.07(+0.44%) |
Oct 05, 2015 | 16.13 | 16.76 | 16.06 | 16.75 | 2,380,080 | +0.75(+4.70%) |
Oct 02, 2015 | 15.51 | 16.01 | 15.26 | 16.00 | 2,002,214 | +0.26(+1.63%) |
Oct 01, 2015 | 15.42 | 15.86 | 15.32 | 15.75 | 3,824,650 | +0.35(+2.26%) |
Sep 30, 2015 | 14.91 | 15.47 | 14.70 | 15.40 | 3,341,560 | +0.60(+4.03%) |
Sep 29, 2015 | 15.23 | 15.29 | 14.65 | 14.80 | 5,216,851 | -0.36(-2.36%) |
Sep 28, 2015 | 15.96 | 16.01 | 15.03 | 15.16 | 4,438,460 | -0.85(-5.33%) |
Sep 25, 2015 | 16.42 | 16.54 | 15.96 | 16.01 | 2,635,293 | -0.18(-1.13%) |
Sep 24, 2015 | 16.32 | 16.34 | 15.78 | 16.19 | 3,023,722 | -0.31(-1.89%) |
Sep 23, 2015 | 16.96 | 16.99 | 16.38 | 16.51 | 3,932,835 | -0.40(-2.39%) |
Sep 22, 2015 | 17.01 | 17.07 | 16.79 | 16.91 | 1,968,181 | -0.38(-2.18%) |
Sep 21, 2015 | 17.37 | 17.49 | 17.11 | 17.29 | 2,276,059 | +0.00(+0.00%) |
Sep 18, 2015 | 17.57 | 17.57 | 17.10 | 17.29 | 2,320,840 | -0.57(-3.19%) |
Sep 17, 2015 | 17.41 | 18.09 | 17.29 | 17.86 | 2,825,982 | +0.46(+2.64%) |
Sep 16, 2015 | 17.30 | 17.44 | 17.07 | 17.40 | 1,597,153 | +0.06(+0.37%) |
Sep 15, 2015 | 16.92 | 17.38 | 16.82 | 17.33 | 1,626,909 | +0.45(+2.66%) |
Sep 14, 2015 | 16.98 | 17.14 | 16.73 | 16.88 | 1,272,851 | -0.09(-0.54%) |
Sep 11, 2015 | 16.84 | 17.04 | 16.75 | 16.97 | 2,699,853 | +0.12(+0.71%) |
Sep 10, 2015 | 17.37 | 17.45 | 16.80 | 16.86 | 4,423,915 | -0.50(-2.86%) |
Sep 09, 2015 | 18.17 | 18.34 | 17.19 | 17.35 | 3,140,302 | -0.52(-2.93%) |
Sep 08, 2015 | 17.54 | 17.94 | 17.41 | 17.87 | 1,962,982 | +0.68(+3.95%) |
Sep 04, 2015 | 17.22 | 17.19 | 17.19 | 17.19 | 2,914,725 | -0.18(-1.06%) |
Sep 03, 2015 | 17.08 | 17.69 | 17.02 | 17.38 | 4,279,617 | +0.39(+2.27%) |
Sep 02, 2015 | 17.35 | 17.37 | 16.71 | 16.99 | 4,008,260 | +0.00(+0.00%) |
Sep 01, 2015 | 17.24 | 17.55 | 16.88 | 16.99 | 4,096,480 | -0.52(-2.99%) |
Aug 31, 2015 | 18.20 | 18.24 | 17.51 | 17.52 | 3,219,670 | -0.75(-4.12%) |
Aug 28, 2015 | 18.57 | 18.65 | 18.22 | 18.27 | 2,058,874 | -0.39(-2.11%) |
Aug 27, 2015 | 18.35 | 19.04 | 18.14 | 18.66 | 4,960,896 | +0.72(+4.04%) |
Aug 26, 2015 | 17.90 | 18.09 | 17.39 | 17.94 | 5,309,477 | +0.60(+3.44%) |
Aug 25, 2015 | 17.89 | 18.13 | 17.33 | 17.34 | 6,172,429 | +0.19(+1.12%) |
Aug 24, 2015 | 16.27 | 17.83 | 7.340 | 17.15 | 7,705,876 | -0.79(-4.40%) |
Aug 21, 2015 | 18.30 | 18.39 | 17.60 | 17.94 | 8,675,713 | -0.66(-3.55%) |
Aug 20, 2015 | 19.51 | 19.51 | 18.40 | 18.60 | 7,450,970 | -1.13(-5.72%) |
Aug 19, 2015 | 20.00 | 20.09 | 19.64 | 19.73 | 3,714,711 | -0.37(-1.83%) |
Aug 18, 2015 | 20.32 | 20.32 | 19.88 | 20.09 | 4,613,465 | -0.27(-1.31%) |
Aug 17, 2015 | 20.30 | 20.64 | 20.30 | 20.36 | 5,176,349 | -0.61(-2.93%) |
Aug 14, 2015 | 20.92 | 21.03 | 20.75 | 20.98 | 2,023,037 | +0.11(+0.53%) |
Aug 13, 2015 | 20.86 | 20.93 | 20.49 | 20.86 | 1,973,551 | +0.09(+0.44%) |
Aug 12, 2015 | 20.71 | 20.82 | 20.09 | 20.77 | 3,774,258 | -0.13(-0.61%) |
Aug 11, 2015 | 20.96 | 21.10 | 20.84 | 20.90 | 2,100,594 | -0.45(-2.11%) |
Aug 10, 2015 | 21.28 | 21.41 | 21.12 | 21.35 | 2,588,956 | +0.25(+1.17%) |
Aug 07, 2015 | 21.35 | 21.53 | 20.74 | 21.10 | 3,078,798 | -0.23(-1.08%) |
Aug 06, 2015 | 21.96 | 22.01 | 21.15 | 21.33 | 3,255,905 | -0.50(-2.31%) |
Aug 05, 2015 | 21.99 | 22.02 | 21.68 | 21.84 | 3,213,395 | -0.13(-0.58%) |
Aug 04, 2015 | 22.03 | 22.13 | 21.88 | 21.97 | 1,638,062 | -0.05(-0.21%) |
Aug 03, 2015 | 21.93 | 22.08 | 21.80 | 22.01 | 2,105,495 | +0.08(+0.38%) |
Jul 31, 2015 | 22.09 | 22.20 | 21.89 | 21.93 | 2,068,689 | -0.13(-0.58%) |
Jul 30, 2015 | 22.29 | 22.29 | 22.04 | 22.06 | 2,223,438 | -0.51(-2.28%) |
Jul 29, 2015 | 22.31 | 22.66 | 22.28 | 22.57 | 3,518,797 | +0.37(+1.65%) |
Jul 28, 2015 | 22.02 | 22.31 | 21.84 | 22.20 | 3,775,770 | +0.41(+1.89%) |
Jul 27, 2015 | 21.98 | 21.98 | 21.57 | 21.79 | 3,582,981 | -0.34(-1.53%) |
Jul 24, 2015 | 22.50 | 22.64 | 22.09 | 22.13 | 3,227,662 | -0.14(-0.62%) |
Jul 23, 2015 | 22.39 | 22.75 | 22.19 | 22.27 | 4,604,162 | +0.17(+0.75%) |
Jul 22, 2015 | 22.15 | 22.32 | 21.99 | 22.10 | 2,448,478 | -0.10(-0.45%) |
Jul 21, 2015 | 21.87 | 22.24 | 21.80 | 22.20 | 2,497,136 | +0.40(+1.85%) |
Jul 20, 2015 | 22.20 | 22.20 | 21.75 | 21.80 | 2,062,076 | -0.36(-1.62%) |
Jul 17, 2015 | 22.15 | 22.16 | 22.02 | 22.16 | 1,376,719 | +0.01(+0.04%) |
Jul 16, 2015 | 22.16 | 22.20 | 21.96 | 22.15 | 2,398,253 | +0.09(+0.42%) |
Jul 15, 2015 | 21.86 | 22.13 | 21.78 | 22.06 | 3,171,270 | +0.20(+0.92%) |
Jul 14, 2015 | 21.57 | 21.86 | 21.53 | 21.86 | 3,224,521 | +0.28(+1.32%) |
Jul 13, 2015 | 21.31 | 21.62 | 21.29 | 21.57 | 2,561,057 | +0.31(+1.47%) |
Jul 10, 2015 | 21.15 | 21.34 | 20.93 | 21.26 | 2,417,471 | +0.33(+1.58%) |
Jul 09, 2015 | 20.75 | 20.93 | 20.66 | 20.93 | 1,590,450 | +0.36(+1.74%) |
Jul 08, 2015 | 21.07 | 21.09 | 20.51 | 20.57 | 2,633,973 | -0.61(-2.86%) |
Jul 07, 2015 | 21.31 | 21.35 | 20.87 | 21.18 | 2,419,452 | -0.06(-0.30%) |
Jul 06, 2015 | 21.20 | 21.35 | 21.11 | 21.24 | 1,728,224 | -0.11(-0.52%) |
Jul 02, 2015 | 21.17 | 21.35 | 21.35 | 21.35 | 1,853,200 | +0.22(+1.04%) |
Jul 01, 2015 | 21.18 | 21.19 | 21.00 | 21.13 | 1,594,369 | +0.17(+0.79%) |
Jun 30, 2015 | 21.10 | 21.10 | 20.78 | 20.97 | 1,612,496 | +0.06(+0.26%) |
Jun 29, 2015 | 20.97 | 21.13 | 20.76 | 20.91 | 3,008,503 | -0.28(-1.30%) |
Jun 26, 2015 | 21.41 | 21.44 | 21.07 | 21.19 | 1,843,852 | -0.16(-0.73%) |
Jun 25, 2015 | 21.38 | 21.47 | 21.25 | 21.34 | 5,676,670 | -0.03(-0.13%) |
Jun 24, 2015 | 21.31 | 21.37 | 21.17 | 21.37 | 2,895,734 | +0.01(+0.04%) |
Jun 23, 2015 | 21.22 | 21.44 | 21.20 | 21.36 | 2,334,687 | +0.14(+0.65%) |
Jun 22, 2015 | 21.23 | 21.24 | 21.06 | 21.22 | 1,500,278 | +0.12(+0.57%) |
Jun 19, 2015 | 21.14 | 21.18 | 20.98 | 21.10 | 2,179,509 | -0.01(-0.04%) |
Jun 18, 2015 | 20.97 | 21.21 | 20.92 | 21.11 | 2,739,651 | +0.20(+0.97%) |
Jun 17, 2015 | 21.09 | 21.10 | 20.80 | 20.91 | 2,709,673 | -0.11(-0.52%) |
Jun 16, 2015 | 21.05 | 21.10 | 20.96 | 21.02 | 1,669,569 | -0.06(-0.26%) |
Jun 15, 2015 | 21.00 | 21.13 | 20.98 | 21.08 | 2,245,528 | -0.12(-0.56%) |
Jun 12, 2015 | 21.36 | 21.36 | 21.09 | 21.20 | 1,440,179 | -0.19(-0.90%) |
Jun 11, 2015 | 21.15 | 21.41 | 21.15 | 21.39 | 1,519,688 | +0.24(+1.13%) |
Jun 10, 2015 | 21.06 | 21.19 | 20.93 | 21.15 | 2,404,027 | +0.18(+0.88%) |
Jun 09, 2015 | 21.15 | 21.17 | 20.76 | 20.97 | 1,976,635 | -0.20(-0.95%) |
Jun 08, 2015 | 21.33 | 21.43 | 21.06 | 21.17 | 1,984,238 | -0.17(-0.77%) |
Jun 05, 2015 | 21.38 | 21.39 | 21.20 | 21.33 | 2,896,366 | +0.04(+0.17%) |
Jun 04, 2015 | 21.29 | 21.42 | 21.20 | 21.30 | 2,443,185 | +0.02(+0.09%) |
Jun 03, 2015 | 21.15 | 21.30 | 21.11 | 21.28 | 3,453,224 | +0.25(+1.18%) |
Jun 02, 2015 | 21.03 | 21.09 | 20.87 | 21.03 | 2,601,424 | +0.05(+0.22%) |
Jun 01, 2015 | 21.09 | 21.14 | 20.95 | 20.98 | 1,485,325 | -0.07(-0.35%) |
May 29, 2015 | 20.98 | 21.10 | 20.97 | 21.06 | 1,969,734 | -0.05(-0.22%) |
May 28, 2015 | 21.02 | 21.10 | 20.97 | 21.10 | 2,115,686 | +0.02(+0.09%) |
May 27, 2015 | 21.05 | 21.18 | 21.01 | 21.09 | 4,367,172 | +0.05(+0.22%) |
May 26, 2015 | 21.01 | 21.09 | 20.87 | 21.04 | 2,643,092 | -0.01(-0.04%) |
May 22, 2015 | 21.09 | 21.05 | 21.05 | 21.05 | 1,693,862 | -0.04(-0.17%) |
May 21, 2015 | 21.07 | 21.12 | 20.97 | 21.09 | 2,979,323 | -0.02(-0.09%) |
May 20, 2015 | 21.24 | 21.24 | 21.07 | 21.10 | 2,224,220 | -0.11(-0.52%) |
May 19, 2015 | 21.24 | 21.42 | 21.13 | 21.21 | 3,309,818 | +0.00(+0.00%) |
May 18, 2015 | 21.18 | 21.28 | 21.01 | 21.21 | 3,876,174 | +0.10(+0.48%) |
May 15, 2015 | 21.02 | 21.13 | 20.93 | 21.11 | 2,352,112 | +0.09(+0.44%) |
May 14, 2015 | 20.98 | 21.10 | 20.93 | 21.02 | 2,391,692 | +0.13(+0.61%) |
May 13, 2015 | 20.82 | 20.98 | 20.80 | 20.89 | 2,360,585 | +0.08(+0.40%) |
May 12, 2015 | 20.72 | 20.82 | 20.62 | 20.81 | 1,869,573 | +0.03(+0.13%) |
May 11, 2015 | 20.78 | 20.82 | 20.70 | 20.78 | 2,038,158 | +0.03(+0.13%) |
May 08, 2015 | 20.80 | 20.89 | 20.71 | 20.75 | 2,860,638 | +0.11(+0.53%) |
May 07, 2015 | 20.75 | 20.86 | 20.60 | 20.64 | 2,656,575 | -0.16(-0.75%) |
May 06, 2015 | 21.01 | 21.09 | 20.75 | 20.80 | 1,912,495 | -0.14(-0.66%) |
May 05, 2015 | 20.97 | 21.18 | 20.90 | 20.94 | 2,883,177 | +0.05(+0.22%) |
May 04, 2015 | 20.83 | 21.07 | 20.83 | 20.89 | 2,345,525 | +0.14(+0.66%) |