Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.56 | 22.13 | 21.44 | 21.78 | 6,210,756 | +0.36(+1.66%) |
Apr 28, 2016 | 21.89 | 22.00 | 21.29 | 21.43 | 6,273,954 | -0.54(-2.45%) |
Apr 27, 2016 | 21.65 | 22.78 | 21.64 | 21.97 | 7,094,461 | +0.49(+2.29%) |
Apr 26, 2016 | 21.20 | 21.58 | 21.04 | 21.48 | 4,312,106 | +0.51(+2.43%) |
Apr 25, 2016 | 21.21 | 21.37 | 20.70 | 20.97 | 4,697,173 | -0.25(-1.20%) |
Apr 22, 2016 | 20.60 | 21.35 | 20.60 | 21.22 | 4,621,852 | +0.59(+2.87%) |
Apr 21, 2016 | 20.65 | 21.10 | 20.37 | 20.63 | 4,227,379 | +0.01(+0.03%) |
Apr 20, 2016 | 20.16 | 20.87 | 20.07 | 20.62 | 5,715,060 | +0.24(+1.19%) |
Apr 19, 2016 | 19.30 | 20.39 | 19.30 | 20.38 | 5,388,041 | +1.32(+6.93%) |
Apr 18, 2016 | 18.12 | 19.44 | 18.04 | 19.06 | 5,535,063 | +0.29(+1.55%) |
Apr 15, 2016 | 18.67 | 18.98 | 18.39 | 18.77 | 2,955,854 | -0.04(-0.19%) |
Apr 14, 2016 | 18.88 | 19.02 | 18.60 | 18.80 | 2,589,737 | -0.08(-0.41%) |
Apr 13, 2016 | 19.25 | 19.31 | 18.81 | 18.88 | 3,874,695 | -0.29(-1.51%) |
Apr 12, 2016 | 18.02 | 19.35 | 17.90 | 19.17 | 5,187,869 | +1.36(+7.65%) |
Apr 11, 2016 | 17.99 | 18.25 | 17.67 | 17.81 | 3,946,894 | +0.04(+0.20%) |
Apr 08, 2016 | 17.59 | 18.10 | 17.56 | 17.77 | 3,131,398 | +0.62(+3.59%) |
Apr 07, 2016 | 17.12 | 17.56 | 16.92 | 17.16 | 3,186,003 | -0.16(-0.92%) |
Apr 06, 2016 | 17.04 | 17.52 | 16.96 | 17.32 | 2,909,239 | +0.47(+2.78%) |
Apr 05, 2016 | 16.65 | 17.23 | 16.54 | 16.85 | 4,092,973 | +0.04(+0.21%) |
Apr 04, 2016 | 16.95 | 17.43 | 16.77 | 16.81 | 3,576,089 | -0.21(-1.25%) |
Apr 01, 2016 | 17.23 | 17.46 | 16.89 | 17.03 | 4,480,817 | -0.67(-3.78%) |
Mar 31, 2016 | 17.19 | 17.73 | 17.10 | 17.70 | 4,329,634 | +0.49(+2.82%) |
Mar 30, 2016 | 17.10 | 17.47 | 16.90 | 17.21 | 3,922,085 | +0.34(+2.04%) |
Mar 29, 2016 | 16.45 | 16.97 | 16.21 | 16.87 | 4,429,072 | +0.08(+0.46%) |
Mar 28, 2016 | 16.83 | 17.06 | 16.63 | 16.79 | 3,352,180 | -0.21(-1.22%) |
Mar 24, 2016 | 16.54 | 17.00 | 17.00 | 17.00 | 5,404,668 | +0.14(+0.84%) |
Mar 23, 2016 | 17.65 | 17.78 | 16.84 | 16.85 | 4,040,919 | -1.05(-5.86%) |
Mar 22, 2016 | 17.32 | 18.04 | 17.21 | 17.90 | 3,970,317 | +0.31(+1.75%) |
Mar 21, 2016 | 18.24 | 18.26 | 17.38 | 17.59 | 4,875,929 | -0.67(-3.67%) |
Mar 18, 2016 | 18.11 | 18.36 | 17.59 | 18.26 | 14,413,399 | +0.36(+1.99%) |
Mar 17, 2016 | 17.60 | 18.06 | 17.32 | 17.91 | 4,309,808 | +0.42(+2.41%) |
Mar 16, 2016 | 16.56 | 17.52 | 16.53 | 17.49 | 3,965,543 | +1.06(+6.46%) |
Mar 15, 2016 | 16.36 | 16.44 | 15.88 | 16.43 | 3,158,742 | -0.27(-1.63%) |
Mar 14, 2016 | 16.50 | 16.85 | 16.31 | 16.70 | 3,847,743 | -0.08(-0.46%) |
Mar 11, 2016 | 16.46 | 16.93 | 16.40 | 16.78 | 5,299,189 | +0.52(+3.21%) |
Mar 10, 2016 | 15.56 | 16.39 | 15.42 | 16.25 | 6,471,044 | +0.57(+3.63%) |
Mar 09, 2016 | 15.83 | 16.07 | 15.24 | 15.69 | 5,429,660 | +0.15(+0.95%) |
Mar 08, 2016 | 16.25 | 16.31 | 15.42 | 15.54 | 8,303,734 | -0.84(-5.10%) |
Mar 07, 2016 | 15.63 | 16.69 | 15.63 | 16.37 | 7,000,137 | +0.75(+4.82%) |
Mar 04, 2016 | 15.97 | 16.21 | 15.18 | 15.62 | 7,890,838 | -0.14(-0.90%) |
Mar 03, 2016 | 15.01 | 15.94 | 15.00 | 15.76 | 7,305,781 | +0.61(+4.03%) |
Mar 02, 2016 | 14.22 | 15.16 | 14.10 | 15.15 | 5,419,881 | +0.81(+5.66%) |
Mar 01, 2016 | 14.36 | 14.52 | 13.83 | 14.34 | 4,525,389 | +0.12(+0.83%) |
Feb 29, 2016 | 13.70 | 14.44 | 13.53 | 14.22 | 7,116,125 | +0.59(+4.30%) |
Feb 26, 2016 | 13.03 | 14.03 | 12.91 | 13.64 | 9,489,503 | +0.97(+7.67%) |
Feb 25, 2016 | 12.63 | 12.81 | 12.15 | 12.66 | 7,111,098 | -0.09(-0.70%) |
Feb 24, 2016 | 12.27 | 12.87 | 11.82 | 12.75 | 9,323,080 | +0.12(+0.99%) |
Feb 23, 2016 | 12.63 | 12.82 | 12.18 | 12.63 | 7,808,281 | -0.05(-0.42%) |
Feb 22, 2016 | 12.53 | 12.89 | 12.49 | 12.68 | 6,909,666 | +0.44(+3.58%) |
Feb 19, 2016 | 12.26 | 12.36 | 11.92 | 12.24 | 4,722,895 | -0.31(-2.50%) |
Feb 18, 2016 | 13.11 | 13.16 | 12.15 | 12.56 | 6,298,536 | -0.32(-2.49%) |
Feb 17, 2016 | 12.80 | 13.17 | 12.26 | 12.88 | 10,269,000 | +0.41(+3.33%) |
Feb 16, 2016 | 12.14 | 12.53 | 12.01 | 12.46 | 6,169,430 | +0.50(+4.21%) |
Feb 12, 2016 | 12.01 | 11.96 | 11.96 | 11.96 | 6,643,111 | +0.33(+2.85%) |
Feb 11, 2016 | 11.91 | 12.31 | 11.19 | 11.63 | 9,012,312 | -0.76(-6.17%) |
Feb 10, 2016 | 12.25 | 12.74 | 11.73 | 12.39 | 6,697,702 | +0.17(+1.36%) |
Feb 09, 2016 | 12.92 | 13.12 | 11.77 | 12.23 | 15,321,487 | -1.50(-10.92%) |
Feb 08, 2016 | 14.40 | 14.48 | 12.91 | 13.72 | 9,737,843 | -1.41(-9.32%) |
Feb 05, 2016 | 14.87 | 15.24 | 14.54 | 15.13 | 6,993,816 | +0.03(+0.20%) |
Feb 04, 2016 | 14.68 | 15.40 | 14.60 | 15.11 | 6,331,007 | +0.50(+3.45%) |
Feb 03, 2016 | 14.07 | 14.66 | 13.42 | 14.60 | 5,423,455 | +0.90(+6.57%) |
Feb 02, 2016 | 13.47 | 13.97 | 13.32 | 13.70 | 4,510,492 | -0.19(-1.36%) |
Feb 01, 2016 | 14.29 | 14.32 | 13.54 | 13.89 | 5,349,703 | -0.87(-5.90%) |
Jan 29, 2016 | 14.29 | 14.83 | 14.13 | 14.76 | 6,269,525 | +0.59(+4.18%) |
Jan 28, 2016 | 13.88 | 14.34 | 13.74 | 14.17 | 7,249,532 | +0.83(+6.20%) |
Jan 27, 2016 | 14.00 | 14.13 | 13.22 | 13.34 | 7,909,998 | -0.67(-4.81%) |
Jan 26, 2016 | 13.99 | 14.30 | 13.51 | 14.02 | 6,376,435 | +0.39(+2.88%) |
Jan 25, 2016 | 14.08 | 14.97 | 13.62 | 13.62 | 7,801,072 | -0.85(-5.90%) |
Jan 22, 2016 | 13.64 | 14.51 | 13.41 | 14.48 | 14,194,473 | +1.43(+10.96%) |
Jan 21, 2016 | 11.63 | 13.31 | 11.55 | 13.05 | 9,109,326 | +1.49(+12.87%) |
Jan 20, 2016 | 12.00 | 12.19 | 10.95 | 11.56 | 10,412,543 | -0.43(-3.61%) |
Jan 19, 2016 | 12.82 | 12.93 | 11.67 | 11.99 | 7,116,129 | -0.66(-5.24%) |
Jan 15, 2016 | 12.28 | 12.66 | 12.66 | 12.66 | 6,951,294 | -0.48(-3.69%) |
Jan 14, 2016 | 12.17 | 13.19 | 11.96 | 13.14 | 9,822,134 | +1.04(+8.63%) |
Jan 13, 2016 | 12.72 | 12.83 | 11.75 | 12.10 | 9,106,034 | -0.51(-4.03%) |
Jan 12, 2016 | 13.81 | 13.81 | 11.91 | 12.60 | 8,770,235 | -0.44(-3.36%) |
Jan 11, 2016 | 13.68 | 13.74 | 12.81 | 13.04 | 5,855,060 | -0.25(-1.91%) |
Jan 08, 2016 | 13.27 | 13.64 | 12.92 | 13.30 | 6,990,049 | +0.16(+1.18%) |
Jan 07, 2016 | 13.70 | 13.92 | 13.08 | 13.14 | 5,462,370 | -0.83(-5.95%) |
Jan 06, 2016 | 14.20 | 14.21 | 13.52 | 13.97 | 8,748,576 | -0.66(-4.53%) |
Jan 05, 2016 | 14.60 | 14.80 | 14.40 | 14.63 | 6,307,717 | +0.01(+0.08%) |
Jan 04, 2016 | 14.22 | 14.74 | 14.12 | 14.62 | 7,175,294 | +0.40(+2.80%) |
Dec 31, 2015 | 13.76 | 14.22 | 14.22 | 14.22 | 6,769,962 | +0.70(+5.20%) |
Dec 30, 2015 | 13.81 | 14.12 | 13.47 | 13.52 | 4,081,063 | -0.35(-2.54%) |
Dec 29, 2015 | 14.13 | 14.35 | 13.64 | 13.87 | 5,235,422 | -0.04(-0.29%) |
Dec 28, 2015 | 13.84 | 13.95 | 13.40 | 13.91 | 5,615,306 | +0.00(+0.00%) |
Dec 24, 2015 | 14.05 | 13.91 | 13.91 | 13.91 | 3,827,042 | -0.10(-0.70%) |
Dec 23, 2015 | 13.72 | 14.40 | 13.34 | 14.01 | 8,039,437 | +0.67(+5.06%) |
Dec 22, 2015 | 12.56 | 13.65 | 12.39 | 13.34 | 12,665,003 | +0.73(+5.81%) |
Dec 21, 2015 | 11.20 | 12.62 | 11.16 | 12.60 | 17,445,628 | +1.68(+15.43%) |
Dec 18, 2015 | 11.43 | 11.61 | 10.87 | 10.92 | 17,138,144 | -0.54(-4.68%) |
Dec 17, 2015 | 12.00 | 12.11 | 11.03 | 11.46 | 11,814,327 | -0.59(-4.89%) |
Dec 16, 2015 | 12.16 | 12.47 | 11.86 | 12.04 | 6,519,422 | -0.27(-2.16%) |
Dec 15, 2015 | 12.02 | 12.44 | 11.99 | 12.31 | 8,231,786 | +0.43(+3.59%) |
Dec 14, 2015 | 11.60 | 11.89 | 11.35 | 11.88 | 7,852,705 | +0.17(+1.43%) |
Dec 11, 2015 | 12.64 | 12.67 | 11.54 | 11.72 | 9,890,801 | -1.15(-8.92%) |
Dec 10, 2015 | 12.79 | 13.22 | 12.58 | 12.86 | 5,461,599 | +0.06(+0.45%) |
Dec 09, 2015 | 12.60 | 13.26 | 12.43 | 12.81 | 9,585,215 | +0.43(+3.45%) |
Dec 08, 2015 | 12.18 | 12.86 | 12.06 | 12.38 | 10,199,331 | -0.09(-0.74%) |
Dec 07, 2015 | 13.83 | 13.83 | 12.17 | 12.47 | 11,032,330 | -1.83(-12.82%) |
Dec 04, 2015 | 15.37 | 15.52 | 14.19 | 14.31 | 8,119,558 | -1.15(-7.43%) |
Dec 03, 2015 | 15.70 | 15.82 | 15.29 | 15.45 | 5,049,985 | -0.12(-0.74%) |
Dec 02, 2015 | 16.62 | 16.66 | 15.53 | 15.57 | 5,965,969 | -1.28(-7.60%) |
Dec 01, 2015 | 16.96 | 17.24 | 16.67 | 16.85 | 4,179,352 | -0.16(-0.92%) |
Nov 30, 2015 | 17.09 | 17.23 | 16.82 | 17.01 | 3,839,618 | +0.01(+0.07%) |
Nov 27, 2015 | 17.27 | 17.55 | 16.96 | 16.99 | 1,660,060 | -0.55(-3.12%) |
Nov 25, 2015 | 17.26 | 17.54 | 17.54 | 17.54 | 4,141,513 | +0.07(+0.43%) |
Nov 24, 2015 | 16.81 | 17.53 | 16.79 | 17.47 | 4,411,572 | +0.69(+4.09%) |
Nov 23, 2015 | 16.51 | 17.01 | 16.39 | 16.78 | 3,055,953 | +0.28(+1.71%) |
Nov 20, 2015 | 16.67 | 16.87 | 16.38 | 16.50 | 3,055,157 | -0.22(-1.31%) |
Nov 19, 2015 | 16.82 | 16.92 | 16.52 | 16.72 | 2,831,871 | -0.18(-1.09%) |
Nov 18, 2015 | 16.52 | 17.23 | 16.49 | 16.90 | 4,651,873 | +0.48(+2.95%) |
Nov 17, 2015 | 17.02 | 17.02 | 16.36 | 16.42 | 3,690,435 | -0.73(-4.24%) |
Nov 16, 2015 | 16.52 | 17.16 | 16.39 | 17.14 | 4,706,706 | +0.71(+4.32%) |
Nov 13, 2015 | 16.35 | 16.47 | 15.83 | 16.43 | 6,195,591 | +0.16(+0.96%) |
Nov 12, 2015 | 16.94 | 16.98 | 16.23 | 16.28 | 3,985,722 | -0.74(-4.34%) |
Nov 11, 2015 | 17.76 | 17.88 | 16.94 | 17.02 | 4,580,470 | -0.74(-4.16%) |
Nov 10, 2015 | 17.74 | 17.89 | 17.48 | 17.76 | 3,421,022 | -0.01(-0.06%) |
Nov 09, 2015 | 18.23 | 18.42 | 17.61 | 17.77 | 4,601,128 | -0.46(-2.53%) |
Nov 06, 2015 | 17.92 | 18.25 | 17.38 | 18.23 | 5,196,512 | +0.13(+0.73%) |
Nov 05, 2015 | 19.22 | 19.32 | 17.76 | 18.10 | 5,878,699 | -1.26(-6.53%) |
Nov 04, 2015 | 19.99 | 20.56 | 18.98 | 19.36 | 4,484,817 | -0.29(-1.50%) |
Nov 03, 2015 | 19.85 | 20.13 | 19.47 | 19.65 | 4,013,001 | -0.19(-0.96%) |
Nov 02, 2015 | 19.32 | 19.96 | 19.29 | 19.84 | 3,269,592 | +0.28(+1.42%) |
Oct 30, 2015 | 19.28 | 19.73 | 18.96 | 19.57 | 2,848,546 | +0.37(+1.92%) |
Oct 29, 2015 | 18.97 | 19.45 | 18.56 | 19.20 | 2,019,500 | +0.15(+0.77%) |
Oct 28, 2015 | 18.94 | 19.27 | 18.68 | 19.05 | 4,709,379 | +0.21(+1.11%) |
Oct 27, 2015 | 19.23 | 19.25 | 18.50 | 18.84 | 5,065,185 | -0.75(-3.84%) |
Oct 26, 2015 | 20.42 | 20.49 | 19.57 | 19.59 | 3,520,148 | -0.92(-4.50%) |
Oct 23, 2015 | 20.78 | 21.52 | 20.23 | 20.52 | 3,313,161 | -0.25(-1.23%) |
Oct 22, 2015 | 21.18 | 21.22 | 20.46 | 20.77 | 4,767,269 | -0.41(-1.92%) |
Oct 21, 2015 | 21.54 | 21.72 | 21.07 | 21.18 | 2,510,810 | -0.41(-1.91%) |
Oct 20, 2015 | 21.62 | 21.96 | 21.43 | 21.59 | 2,215,330 | -0.11(-0.52%) |
Oct 19, 2015 | 21.81 | 21.86 | 21.22 | 21.71 | 4,058,843 | -0.28(-1.29%) |
Oct 16, 2015 | 21.93 | 22.13 | 21.56 | 21.99 | 2,466,789 | +0.12(+0.57%) |
Oct 15, 2015 | 21.41 | 21.92 | 20.82 | 21.86 | 3,927,107 | +0.45(+2.12%) |
Oct 14, 2015 | 21.64 | 21.91 | 21.15 | 21.41 | 3,497,943 | -0.18(-0.84%) |
Oct 13, 2015 | 21.72 | 22.10 | 21.56 | 21.59 | 2,755,266 | -0.38(-1.73%) |
Oct 12, 2015 | 22.41 | 22.44 | 21.64 | 21.97 | 2,595,698 | -0.44(-1.97%) |
Oct 09, 2015 | 22.22 | 22.58 | 22.04 | 22.41 | 3,890,908 | +0.27(+1.23%) |
Oct 08, 2015 | 22.01 | 22.29 | 21.56 | 22.14 | 3,263,128 | +0.13(+0.59%) |
Oct 07, 2015 | 21.73 | 22.35 | 21.58 | 22.01 | 4,365,255 | +0.58(+2.72%) |
Oct 06, 2015 | 20.88 | 21.81 | 20.85 | 21.43 | 4,301,183 | +0.51(+2.44%) |
Oct 05, 2015 | 19.91 | 20.94 | 19.88 | 20.92 | 4,912,993 | +1.33(+6.76%) |
Oct 02, 2015 | 18.30 | 19.61 | 18.25 | 19.59 | 5,766,504 | +1.03(+5.55%) |
Oct 01, 2015 | 18.40 | 18.69 | 18.23 | 18.56 | 5,392,770 | +0.33(+1.80%) |
Sep 30, 2015 | 17.71 | 18.26 | 17.46 | 18.23 | 5,496,542 | +0.76(+4.34%) |
Sep 29, 2015 | 18.85 | 19.01 | 17.37 | 17.48 | 7,697,156 | -1.21(-6.48%) |
Sep 28, 2015 | 19.64 | 19.78 | 18.61 | 18.69 | 4,898,405 | -1.24(-6.22%) |
Sep 25, 2015 | 19.87 | 19.98 | 19.60 | 19.93 | 3,066,197 | +0.20(+1.03%) |
Sep 24, 2015 | 19.92 | 19.96 | 19.17 | 19.72 | 3,916,529 | -0.28(-1.42%) |
Sep 23, 2015 | 20.82 | 21.06 | 19.96 | 20.01 | 3,443,791 | -0.78(-3.76%) |
Sep 22, 2015 | 20.20 | 21.08 | 20.18 | 20.79 | 4,414,544 | +0.12(+0.60%) |
Sep 21, 2015 | 20.36 | 20.77 | 20.14 | 20.66 | 2,971,399 | +0.42(+2.10%) |
Sep 18, 2015 | 20.14 | 20.32 | 19.90 | 20.24 | 8,124,139 | -0.31(-1.49%) |
Sep 17, 2015 | 20.55 | 20.99 | 20.35 | 20.55 | 3,920,010 | +0.12(+0.58%) |
Sep 16, 2015 | 19.91 | 20.51 | 19.91 | 20.43 | 5,384,613 | +0.69(+3.50%) |
Sep 15, 2015 | 19.80 | 19.94 | 19.58 | 19.74 | 4,343,419 | +0.20(+1.01%) |
Sep 14, 2015 | 19.84 | 19.88 | 19.46 | 19.54 | 3,717,086 | -0.39(-1.96%) |
Sep 11, 2015 | 20.04 | 20.25 | 19.64 | 19.93 | 3,417,706 | -0.55(-2.68%) |
Sep 10, 2015 | 20.43 | 20.55 | 19.98 | 20.48 | 3,756,058 | +0.18(+0.89%) |
Sep 09, 2015 | 20.57 | 20.92 | 20.22 | 20.30 | 4,604,637 | -0.33(-1.62%) |
Sep 08, 2015 | 20.03 | 20.66 | 19.96 | 20.63 | 4,262,802 | +0.58(+2.91%) |
Sep 04, 2015 | 19.55 | 20.05 | 20.05 | 20.05 | 5,446,440 | -0.15(-0.76%) |
Sep 03, 2015 | 20.15 | 20.65 | 19.92 | 20.20 | 3,917,823 | +0.19(+0.93%) |
Sep 02, 2015 | 20.18 | 20.22 | 19.38 | 20.01 | 4,601,942 | +0.23(+1.14%) |
Sep 01, 2015 | 19.71 | 20.05 | 19.64 | 19.79 | 7,127,887 | -0.61(-2.97%) |
Aug 31, 2015 | 20.00 | 20.59 | 19.58 | 20.39 | 6,085,594 | +0.22(+1.07%) |
Aug 28, 2015 | 19.57 | 20.43 | 19.53 | 20.18 | 5,641,320 | +0.65(+3.34%) |
Aug 27, 2015 | 18.67 | 19.63 | 18.41 | 19.53 | 4,887,529 | +1.09(+5.90%) |
Aug 26, 2015 | 18.46 | 18.47 | 17.89 | 18.44 | 5,858,914 | +0.53(+2.94%) |
Aug 25, 2015 | 18.99 | 18.99 | 17.91 | 17.91 | 6,742,077 | -0.31(-1.68%) |
Aug 24, 2015 | 18.59 | 19.07 | 17.80 | 18.22 | 7,825,254 | -1.11(-5.74%) |
Aug 21, 2015 | 19.58 | 19.91 | 19.25 | 19.33 | 5,974,836 | -0.42(-2.15%) |
Aug 20, 2015 | 19.84 | 20.22 | 19.55 | 19.75 | 7,926,958 | -0.06(-0.31%) |
Aug 19, 2015 | 19.98 | 20.14 | 19.11 | 19.81 | 7,528,139 | -0.36(-1.77%) |
Aug 18, 2015 | 20.87 | 20.91 | 19.73 | 20.17 | 6,193,232 | -0.55(-2.65%) |
Aug 17, 2015 | 20.53 | 20.83 | 20.48 | 20.72 | 4,618,977 | +0.18(+0.85%) |
Aug 14, 2015 | 20.68 | 20.82 | 20.34 | 20.55 | 5,388,523 | -0.03(-0.17%) |
Aug 13, 2015 | 21.25 | 21.47 | 20.36 | 20.58 | 8,841,239 | -0.80(-3.76%) |
Aug 12, 2015 | 20.31 | 21.49 | 20.31 | 21.38 | 4,378,157 | +0.97(+4.77%) |
Aug 11, 2015 | 19.92 | 20.42 | 19.66 | 20.41 | 4,494,619 | +0.19(+0.95%) |
Aug 10, 2015 | 19.70 | 20.23 | 19.56 | 20.22 | 4,271,550 | +0.78(+4.02%) |
Aug 07, 2015 | 19.92 | 20.25 | 19.34 | 19.44 | 3,375,747 | -0.56(-2.80%) |
Aug 06, 2015 | 19.69 | 20.18 | 19.10 | 20.00 | 5,576,575 | +0.28(+1.41%) |
Aug 05, 2015 | 21.81 | 21.97 | 19.61 | 19.72 | 9,891,841 | -0.49(-2.44%) |
Aug 04, 2015 | 20.67 | 20.75 | 20.11 | 20.21 | 5,367,559 | -0.50(-2.41%) |
Aug 03, 2015 | 21.26 | 21.26 | 20.62 | 20.71 | 4,914,736 | -0.69(-3.23%) |
Jul 31, 2015 | 21.54 | 21.73 | 21.37 | 21.40 | 4,650,927 | -0.07(-0.32%) |
Jul 30, 2015 | 22.16 | 22.53 | 21.19 | 21.47 | 4,744,022 | -0.84(-3.77%) |
Jul 29, 2015 | 21.52 | 22.35 | 21.27 | 22.31 | 4,611,802 | +0.69(+3.20%) |
Jul 28, 2015 | 21.10 | 21.86 | 20.97 | 21.62 | 4,549,218 | +0.50(+2.35%) |
Jul 27, 2015 | 20.86 | 21.28 | 20.59 | 21.12 | 3,281,878 | +0.11(+0.50%) |
Jul 24, 2015 | 21.62 | 21.65 | 20.97 | 21.02 | 5,267,698 | -0.55(-2.56%) |
Jul 23, 2015 | 21.37 | 21.60 | 21.17 | 21.57 | 6,408,165 | +0.21(+0.97%) |
Jul 22, 2015 | 21.90 | 21.91 | 21.20 | 21.36 | 5,269,846 | -0.66(-2.99%) |
Jul 21, 2015 | 21.80 | 22.10 | 21.70 | 22.02 | 4,930,378 | +0.22(+1.00%) |
Jul 20, 2015 | 22.45 | 22.53 | 21.66 | 21.80 | 4,628,028 | -0.73(-3.22%) |
Jul 17, 2015 | 22.77 | 22.80 | 22.46 | 22.53 | 3,681,624 | -0.33(-1.44%) |
Jul 16, 2015 | 22.74 | 22.87 | 22.62 | 22.86 | 2,937,908 | +0.20(+0.86%) |
Jul 15, 2015 | 22.87 | 22.97 | 22.49 | 22.66 | 3,452,986 | -0.43(-1.86%) |
Jul 14, 2015 | 22.94 | 23.14 | 22.88 | 23.09 | 3,390,314 | +0.11(+0.49%) |
Jul 13, 2015 | 22.28 | 23.08 | 22.28 | 22.98 | 3,887,820 | +0.93(+4.20%) |
Jul 10, 2015 | 21.84 | 22.09 | 21.64 | 22.05 | 3,036,844 | +0.22(+1.02%) |
Jul 09, 2015 | 21.89 | 22.27 | 21.78 | 21.83 | 3,395,411 | +0.35(+1.64%) |
Jul 08, 2015 | 21.71 | 22.18 | 21.35 | 21.48 | 3,896,206 | -0.34(-1.56%) |
Jul 07, 2015 | 21.12 | 21.88 | 20.89 | 21.82 | 4,599,929 | +0.66(+3.14%) |
Jul 06, 2015 | 21.62 | 21.74 | 21.07 | 21.15 | 3,063,239 | -0.72(-3.29%) |
Jul 02, 2015 | 21.79 | 21.87 | 21.87 | 21.87 | 2,037,719 | +0.23(+1.08%) |
Jul 01, 2015 | 22.05 | 22.16 | 21.55 | 21.64 | 4,237,103 | -0.38(-1.72%) |
Jun 30, 2015 | 22.00 | 22.10 | 21.73 | 22.02 | 3,776,243 | +0.21(+0.95%) |
Jun 29, 2015 | 21.95 | 22.24 | 21.79 | 21.81 | 2,837,038 | -0.45(-2.03%) |
Jun 26, 2015 | 21.90 | 22.27 | 21.72 | 22.26 | 3,418,410 | +0.34(+1.55%) |
Jun 25, 2015 | 22.43 | 22.51 | 21.92 | 21.92 | 3,221,236 | -0.59(-2.60%) |
Jun 24, 2015 | 22.61 | 22.77 | 22.46 | 22.51 | 2,691,551 | -0.16(-0.69%) |
Jun 23, 2015 | 22.77 | 22.91 | 22.64 | 22.67 | 3,230,423 | -0.08(-0.37%) |
Jun 22, 2015 | 22.19 | 23.03 | 22.19 | 22.75 | 6,658,849 | +0.98(+4.48%) |
Jun 19, 2015 | 21.86 | 22.06 | 21.65 | 21.77 | 3,727,057 | -0.13(-0.59%) |
Jun 18, 2015 | 21.91 | 22.01 | 21.61 | 21.90 | 3,028,277 | +0.03(+0.15%) |
Jun 17, 2015 | 21.79 | 21.91 | 21.57 | 21.87 | 3,064,501 | +0.14(+0.67%) |
Jun 16, 2015 | 21.75 | 21.96 | 21.48 | 21.72 | 4,439,859 | -0.04(-0.18%) |
Jun 15, 2015 | 21.52 | 22.05 | 21.49 | 21.76 | 4,530,363 | +0.11(+0.49%) |
Jun 12, 2015 | 21.86 | 21.87 | 21.44 | 21.66 | 6,378,350 | -0.31(-1.40%) |
Jun 11, 2015 | 22.01 | 22.13 | 21.81 | 21.96 | 5,682,753 | +0.03(+0.15%) |
Jun 10, 2015 | 22.29 | 22.34 | 21.91 | 21.93 | 4,188,774 | -0.07(-0.30%) |
Jun 09, 2015 | 22.18 | 22.31 | 21.94 | 22.00 | 3,248,321 | -0.01(-0.05%) |
Jun 08, 2015 | 22.14 | 22.33 | 21.94 | 22.01 | 3,880,383 | -0.24(-1.08%) |
Jun 05, 2015 | 21.82 | 22.36 | 21.55 | 22.25 | 8,263,287 | +0.08(+0.35%) |
Jun 04, 2015 | 22.53 | 22.70 | 22.15 | 22.17 | 3,620,353 | -0.52(-2.31%) |
Jun 03, 2015 | 23.01 | 23.08 | 22.69 | 22.69 | 3,194,969 | -0.49(-2.12%) |
Jun 02, 2015 | 23.06 | 23.46 | 23.02 | 23.18 | 2,814,391 | +0.14(+0.63%) |
Jun 01, 2015 | 23.36 | 23.45 | 23.00 | 23.04 | 3,139,361 | -0.34(-1.46%) |
May 29, 2015 | 23.56 | 23.63 | 23.21 | 23.38 | 4,207,279 | -0.16(-0.69%) |
May 28, 2015 | 23.90 | 24.01 | 23.33 | 23.54 | 4,310,497 | -0.50(-2.07%) |
May 27, 2015 | 24.35 | 24.53 | 23.86 | 24.04 | 3,133,193 | -0.31(-1.26%) |
May 26, 2015 | 24.47 | 24.67 | 24.33 | 24.34 | 2,435,305 | -0.28(-1.13%) |
May 22, 2015 | 25.02 | 24.62 | 24.62 | 24.62 | 3,031,747 | -0.52(-2.08%) |
May 21, 2015 | 25.21 | 25.62 | 25.07 | 25.15 | 2,591,013 | -0.03(-0.13%) |
May 20, 2015 | 25.20 | 25.27 | 24.92 | 25.18 | 2,089,026 | +0.02(+0.09%) |
May 19, 2015 | 25.32 | 25.47 | 24.94 | 25.16 | 3,292,082 | -0.41(-1.61%) |
May 18, 2015 | 25.39 | 25.78 | 25.22 | 25.57 | 2,747,266 | +0.09(+0.35%) |
May 15, 2015 | 24.89 | 25.62 | 24.64 | 25.48 | 3,137,981 | +0.59(+2.35%) |
May 14, 2015 | 24.90 | 25.01 | 24.72 | 24.90 | 2,604,206 | +0.07(+0.29%) |
May 13, 2015 | 24.76 | 26.38 | 24.66 | 24.82 | 9,578,053 | +0.64(+2.65%) |
May 12, 2015 | 24.16 | 24.33 | 23.93 | 24.18 | 4,610,464 | -0.01(-0.05%) |
May 11, 2015 | 24.98 | 24.98 | 24.13 | 24.19 | 3,429,110 | -0.76(-3.06%) |
May 08, 2015 | 24.66 | 25.00 | 24.22 | 24.96 | 4,791,552 | +0.46(+1.89%) |
May 07, 2015 | 24.97 | 25.05 | 24.14 | 24.50 | 6,710,689 | -0.51(-2.05%) |
May 06, 2015 | 26.15 | 26.15 | 24.69 | 25.01 | 12,584,397 | -1.73(-6.49%) |
May 05, 2015 | 26.97 | 27.31 | 26.72 | 26.74 | 3,437,604 | -0.09(-0.35%) |
May 04, 2015 | 27.13 | 27.25 | 26.83 | 26.84 | 2,636,235 | -0.30(-1.11%) |