Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.08 | 15.20 | 14.80 | 15.04 | 9,908,967 | -0.06(-0.41%) |
Apr 28, 2016 | 15.11 | 15.49 | 15.05 | 15.10 | 7,604,870 | -0.19(-1.22%) |
Apr 27, 2016 | 15.24 | 15.43 | 15.00 | 15.29 | 9,474,048 | +0.15(+1.02%) |
Apr 26, 2016 | 15.22 | 15.22 | 14.95 | 15.13 | 8,012,267 | +0.04(+0.29%) |
Apr 25, 2016 | 15.19 | 15.26 | 14.94 | 15.09 | 10,019,355 | -0.07(-0.48%) |
Apr 22, 2016 | 14.95 | 15.16 | 14.80 | 15.16 | 8,458,078 | +0.28(+1.90%) |
Apr 21, 2016 | 14.99 | 15.08 | 14.74 | 14.88 | 9,020,401 | +0.05(+0.34%) |
Apr 20, 2016 | 14.41 | 15.01 | 14.35 | 14.83 | 12,739,352 | +0.28(+1.95%) |
Apr 19, 2016 | 13.94 | 14.58 | 13.94 | 14.54 | 14,513,806 | +0.73(+5.27%) |
Apr 18, 2016 | 13.15 | 13.88 | 13.08 | 13.82 | 6,408,938 | +0.50(+3.75%) |
Apr 15, 2016 | 13.39 | 13.54 | 13.30 | 13.32 | 7,148,687 | -0.21(-1.56%) |
Apr 14, 2016 | 13.92 | 13.94 | 13.51 | 13.53 | 10,212,244 | -0.39(-2.79%) |
Apr 13, 2016 | 13.89 | 13.94 | 13.73 | 13.92 | 5,359,667 | +0.03(+0.20%) |
Apr 12, 2016 | 13.61 | 14.11 | 13.53 | 13.89 | 14,517,118 | +0.36(+2.67%) |
Apr 11, 2016 | 13.72 | 13.86 | 13.44 | 13.53 | 7,228,383 | -0.02(-0.16%) |
Apr 08, 2016 | 13.69 | 13.74 | 13.48 | 13.55 | 7,218,141 | +0.17(+1.29%) |
Apr 07, 2016 | 13.42 | 13.57 | 13.27 | 13.38 | 6,919,400 | -0.09(-0.66%) |
Apr 06, 2016 | 13.34 | 13.59 | 13.26 | 13.47 | 6,705,117 | +0.22(+1.63%) |
Apr 05, 2016 | 13.38 | 13.55 | 13.19 | 13.25 | 5,981,035 | -0.22(-1.61%) |
Apr 04, 2016 | 13.45 | 13.75 | 13.33 | 13.47 | 8,649,405 | +0.03(+0.25%) |
Apr 01, 2016 | 13.33 | 13.56 | 13.19 | 13.43 | 45,368,744 | -0.24(-1.75%) |
Mar 31, 2016 | 13.54 | 13.73 | 13.46 | 13.67 | 7,186,916 | +0.13(+0.98%) |
Mar 30, 2016 | 13.63 | 13.82 | 13.52 | 13.54 | 6,310,739 | +0.04(+0.29%) |
Mar 29, 2016 | 13.30 | 13.54 | 13.21 | 13.50 | 8,527,389 | +0.01(+0.04%) |
Mar 28, 2016 | 13.73 | 13.73 | 13.37 | 13.49 | 5,877,056 | -0.14(-1.02%) |
Mar 24, 2016 | 13.23 | 13.63 | 13.63 | 13.63 | 9,529,861 | +0.14(+1.03%) |
Mar 23, 2016 | 13.78 | 13.91 | 13.43 | 13.49 | 8,080,145 | -0.46(-3.30%) |
Mar 22, 2016 | 13.58 | 14.01 | 13.54 | 13.95 | 6,424,565 | +0.24(+1.78%) |
Mar 21, 2016 | 14.10 | 14.12 | 13.66 | 13.71 | 10,300,033 | -0.45(-3.18%) |
Mar 18, 2016 | 14.16 | 14.27 | 13.83 | 14.16 | 18,017,792 | +0.17(+1.19%) |
Mar 17, 2016 | 13.80 | 14.13 | 13.56 | 13.99 | 12,337,291 | +0.31(+2.23%) |
Mar 16, 2016 | 13.25 | 13.75 | 13.24 | 13.69 | 9,602,865 | +0.43(+3.22%) |
Mar 15, 2016 | 13.15 | 13.27 | 12.86 | 13.26 | 6,868,858 | -0.06(-0.46%) |
Mar 14, 2016 | 13.26 | 13.43 | 13.00 | 13.32 | 7,941,260 | -0.04(-0.29%) |
Mar 11, 2016 | 13.12 | 13.46 | 13.05 | 13.36 | 12,812,945 | +0.44(+3.44%) |
Mar 10, 2016 | 12.87 | 13.12 | 12.75 | 12.92 | 10,254,426 | -0.08(-0.60%) |
Mar 09, 2016 | 13.10 | 13.35 | 12.78 | 12.99 | 14,143,596 | +0.02(+0.13%) |
Mar 08, 2016 | 13.95 | 13.95 | 12.96 | 12.98 | 13,611,630 | -0.96(-6.89%) |
Mar 07, 2016 | 13.38 | 13.95 | 13.23 | 13.94 | 12,090,888 | +0.57(+4.24%) |
Mar 04, 2016 | 13.47 | 13.57 | 13.29 | 13.37 | 12,251,051 | -0.02(-0.12%) |
Mar 03, 2016 | 13.20 | 13.60 | 13.09 | 13.39 | 11,290,148 | +0.21(+1.60%) |
Mar 02, 2016 | 12.62 | 13.27 | 12.61 | 13.18 | 12,474,618 | +0.38(+2.95%) |
Mar 01, 2016 | 13.19 | 13.19 | 12.59 | 12.80 | 12,588,234 | -0.18(-1.37%) |
Feb 29, 2016 | 12.79 | 13.12 | 12.71 | 12.98 | 9,096,299 | +0.19(+1.48%) |
Feb 26, 2016 | 12.90 | 13.15 | 12.74 | 12.79 | 7,548,562 | +0.04(+0.30%) |
Feb 25, 2016 | 12.67 | 12.85 | 12.57 | 12.75 | 11,540,772 | -0.12(-0.95%) |
Feb 24, 2016 | 12.22 | 12.91 | 12.08 | 12.87 | 10,935,061 | +0.33(+2.61%) |
Feb 23, 2016 | 12.77 | 12.90 | 12.46 | 12.54 | 7,963,789 | -0.46(-3.50%) |
Feb 22, 2016 | 12.85 | 13.06 | 12.62 | 13.00 | 10,747,808 | +0.60(+4.84%) |
Feb 19, 2016 | 12.49 | 12.53 | 12.09 | 12.40 | 12,077,810 | -0.37(-2.87%) |
Feb 18, 2016 | 13.09 | 13.09 | 12.53 | 12.77 | 8,286,878 | -0.06(-0.48%) |
Feb 17, 2016 | 12.59 | 13.07 | 12.39 | 12.83 | 18,510,688 | +0.69(+5.67%) |
Feb 16, 2016 | 11.83 | 12.39 | 11.58 | 12.14 | 25,323,902 | +0.70(+6.12%) |
Feb 12, 2016 | 11.39 | 11.44 | 11.44 | 11.44 | 15,623,116 | +0.45(+4.09%) |
Feb 11, 2016 | 11.13 | 11.59 | 10.91 | 10.99 | 17,189,328 | -0.53(-4.58%) |
Feb 10, 2016 | 11.44 | 11.79 | 11.18 | 11.52 | 12,983,084 | -0.03(-0.29%) |
Feb 09, 2016 | 11.39 | 11.75 | 11.11 | 11.55 | 15,793,995 | -0.29(-2.48%) |
Feb 08, 2016 | 12.22 | 12.48 | 11.44 | 11.84 | 16,851,156 | -0.89(-6.98%) |
Feb 05, 2016 | 13.29 | 13.39 | 12.41 | 12.73 | 10,886,043 | -0.63(-4.70%) |
Feb 04, 2016 | 13.03 | 13.38 | 12.73 | 13.36 | 9,980,054 | +0.36(+2.73%) |
Feb 03, 2016 | 13.02 | 13.05 | 12.39 | 13.00 | 15,664,093 | +0.14(+1.08%) |
Feb 02, 2016 | 12.84 | 13.11 | 12.73 | 12.87 | 13,253,813 | -0.43(-3.22%) |
Feb 01, 2016 | 13.07 | 13.39 | 12.64 | 13.29 | 11,334,766 | +0.02(+0.13%) |
Jan 29, 2016 | 13.50 | 13.88 | 13.12 | 13.28 | 13,899,262 | +0.04(+0.29%) |
Jan 28, 2016 | 12.95 | 13.72 | 12.71 | 13.24 | 12,932,604 | +0.90(+7.29%) |
Jan 27, 2016 | 12.02 | 12.54 | 11.75 | 12.34 | 14,319,897 | +0.22(+1.83%) |
Jan 26, 2016 | 11.96 | 12.30 | 11.35 | 12.12 | 12,792,818 | +0.46(+3.93%) |
Jan 25, 2016 | 11.62 | 12.36 | 11.44 | 11.66 | 18,978,212 | -0.11(-0.97%) |
Jan 22, 2016 | 12.17 | 12.41 | 11.63 | 11.77 | 23,231,274 | +0.49(+4.35%) |
Jan 21, 2016 | 10.99 | 11.49 | 10.84 | 11.28 | 16,849,492 | +0.36(+3.30%) |
Jan 20, 2016 | 11.26 | 11.26 | 10.37 | 10.92 | 30,107,790 | -0.66(-5.70%) |
Jan 19, 2016 | 12.27 | 12.41 | 11.34 | 11.58 | 16,597,701 | -0.69(-5.64%) |
Jan 15, 2016 | 11.93 | 12.27 | 12.27 | 12.27 | 17,354,504 | -0.29(-2.34%) |
Jan 14, 2016 | 11.96 | 12.62 | 11.82 | 12.57 | 14,828,117 | +0.68(+5.74%) |
Jan 13, 2016 | 12.77 | 12.98 | 11.57 | 11.89 | 17,534,866 | -0.85(-6.68%) |
Jan 12, 2016 | 12.76 | 13.01 | 11.73 | 12.74 | 23,657,236 | +0.14(+1.08%) |
Jan 11, 2016 | 13.26 | 13.55 | 12.35 | 12.60 | 16,469,738 | -0.63(-4.74%) |
Jan 08, 2016 | 13.45 | 13.49 | 13.14 | 13.23 | 10,448,803 | +0.04(+0.29%) |
Jan 07, 2016 | 13.38 | 13.67 | 13.10 | 13.19 | 15,100,447 | -0.50(-3.63%) |
Jan 06, 2016 | 14.06 | 14.15 | 13.61 | 13.69 | 14,724,131 | -0.61(-4.27%) |
Jan 05, 2016 | 14.53 | 14.57 | 14.11 | 14.30 | 11,368,022 | -0.13(-0.87%) |
Jan 04, 2016 | 14.01 | 14.47 | 13.83 | 14.42 | 21,103,224 | +0.47(+3.36%) |
Dec 31, 2015 | 13.56 | 13.95 | 13.95 | 13.95 | 12,648,670 | +0.37(+2.73%) |
Dec 30, 2015 | 13.34 | 13.63 | 13.27 | 13.58 | 9,218,214 | -0.04(-0.28%) |
Dec 29, 2015 | 13.80 | 13.94 | 13.43 | 13.62 | 10,166,696 | +0.02(+0.12%) |
Dec 28, 2015 | 13.77 | 13.82 | 13.43 | 13.61 | 13,396,938 | -0.55(-3.89%) |
Dec 24, 2015 | 14.06 | 14.16 | 14.16 | 14.16 | 6,059,916 | +0.17(+1.25%) |
Dec 23, 2015 | 13.86 | 14.09 | 13.70 | 13.98 | 17,582,936 | +0.50(+3.68%) |
Dec 22, 2015 | 13.14 | 13.88 | 13.10 | 13.49 | 18,384,254 | +0.27(+2.06%) |
Dec 21, 2015 | 12.83 | 13.23 | 12.74 | 13.21 | 19,451,682 | +0.43(+3.37%) |
Dec 18, 2015 | 12.61 | 12.97 | 12.52 | 12.78 | 18,370,982 | +0.17(+1.34%) |
Dec 17, 2015 | 12.82 | 12.85 | 12.30 | 12.61 | 13,703,437 | -0.20(-1.53%) |
Dec 16, 2015 | 12.23 | 13.05 | 12.12 | 12.81 | 16,206,722 | +0.58(+4.73%) |
Dec 15, 2015 | 12.22 | 12.63 | 12.09 | 12.23 | 11,654,366 | +0.14(+1.17%) |
Dec 14, 2015 | 11.99 | 12.30 | 11.71 | 12.09 | 16,712,769 | -0.13(-1.03%) |
Dec 11, 2015 | 12.59 | 12.66 | 12.03 | 12.21 | 13,349,409 | -0.57(-4.44%) |
Dec 10, 2015 | 13.11 | 13.23 | 12.70 | 12.78 | 15,739,652 | -0.43(-3.22%) |
Dec 09, 2015 | 12.55 | 13.53 | 12.53 | 13.21 | 26,393,036 | +0.85(+6.89%) |
Dec 08, 2015 | 11.41 | 12.81 | 11.33 | 12.36 | 22,195,088 | +0.43(+3.61%) |
Dec 07, 2015 | 11.97 | 12.19 | 11.36 | 11.93 | 38,578,144 | -0.58(-4.67%) |
Dec 04, 2015 | 12.72 | 13.00 | 12.13 | 12.51 | 22,016,102 | -0.33(-2.55%) |
Dec 03, 2015 | 13.43 | 13.69 | 12.79 | 12.84 | 13,980,000 | -0.54(-4.04%) |
Dec 02, 2015 | 13.56 | 13.61 | 13.22 | 13.38 | 25,795,088 | -0.37(-2.70%) |
Dec 01, 2015 | 13.86 | 13.95 | 13.44 | 13.75 | 11,220,877 | -0.10(-0.75%) |
Nov 30, 2015 | 13.96 | 14.06 | 13.85 | 13.85 | 8,723,383 | -0.14(-0.98%) |
Nov 27, 2015 | 14.02 | 14.16 | 13.90 | 13.99 | 2,259,436 | -0.16(-1.12%) |
Nov 25, 2015 | 13.95 | 14.15 | 14.15 | 14.15 | 7,257,271 | +0.11(+0.82%) |
Nov 24, 2015 | 13.86 | 14.24 | 13.86 | 14.03 | 7,462,246 | +0.16(+1.18%) |
Nov 23, 2015 | 13.93 | 14.09 | 13.74 | 13.87 | 8,909,823 | -0.07(-0.47%) |
Nov 20, 2015 | 14.24 | 14.34 | 13.79 | 13.93 | 10,174,439 | -0.37(-2.59%) |
Nov 19, 2015 | 14.36 | 14.43 | 14.05 | 14.30 | 8,762,126 | -0.16(-1.13%) |
Nov 18, 2015 | 14.39 | 14.66 | 14.25 | 14.47 | 7,456,380 | +0.08(+0.57%) |
Nov 17, 2015 | 14.57 | 14.64 | 14.25 | 14.39 | 8,412,083 | -0.23(-1.60%) |
Nov 16, 2015 | 14.17 | 14.63 | 14.14 | 14.62 | 7,986,059 | +0.53(+3.76%) |
Nov 13, 2015 | 13.86 | 14.22 | 13.27 | 14.09 | 15,008,508 | +0.15(+1.10%) |
Nov 12, 2015 | 14.27 | 14.29 | 13.93 | 13.94 | 8,540,100 | -0.47(-3.29%) |
Nov 11, 2015 | 14.60 | 14.71 | 14.21 | 14.41 | 8,131,868 | -0.18(-1.23%) |
Nov 10, 2015 | 14.49 | 14.72 | 14.47 | 14.59 | 3,953,718 | +0.06(+0.41%) |
Nov 09, 2015 | 14.61 | 14.81 | 14.41 | 14.53 | 6,149,265 | -0.08(-0.56%) |
Nov 06, 2015 | 14.77 | 14.94 | 14.40 | 14.61 | 7,176,002 | -0.15(-1.03%) |
Nov 05, 2015 | 14.81 | 15.17 | 14.52 | 14.77 | 11,005,085 | -0.17(-1.17%) |
Nov 04, 2015 | 15.43 | 15.53 | 14.76 | 14.94 | 11,474,884 | -0.51(-3.28%) |
Nov 03, 2015 | 15.10 | 15.63 | 15.08 | 15.45 | 8,918,591 | +0.37(+2.42%) |
Nov 02, 2015 | 14.92 | 15.38 | 14.90 | 15.08 | 9,212,141 | +0.01(+0.07%) |
Oct 30, 2015 | 15.08 | 15.32 | 14.81 | 15.07 | 6,741,765 | +0.01(+0.07%) |
Oct 29, 2015 | 14.21 | 15.18 | 14.19 | 15.06 | 7,508,695 | +0.51(+3.52%) |
Oct 28, 2015 | 14.06 | 14.65 | 13.97 | 14.55 | 7,803,640 | +0.58(+4.16%) |
Oct 27, 2015 | 14.00 | 14.10 | 13.73 | 13.97 | 8,739,708 | -0.20(-1.44%) |
Oct 26, 2015 | 14.36 | 14.42 | 14.14 | 14.17 | 6,774,779 | -0.29(-2.01%) |
Oct 23, 2015 | 14.25 | 14.57 | 14.12 | 14.46 | 10,358,300 | +0.23(+1.59%) |
Oct 22, 2015 | 14.52 | 14.57 | 13.83 | 14.24 | 19,450,740 | -0.34(-2.36%) |
Oct 21, 2015 | 14.97 | 14.98 | 14.54 | 14.58 | 6,686,306 | -0.41(-2.76%) |
Oct 20, 2015 | 15.15 | 15.22 | 14.92 | 14.99 | 7,187,249 | -0.26(-1.69%) |
Oct 19, 2015 | 15.33 | 15.37 | 15.01 | 15.25 | 5,832,820 | -0.27(-1.77%) |
Oct 16, 2015 | 15.58 | 15.60 | 15.33 | 15.53 | 9,455,375 | +0.04(+0.24%) |
Oct 15, 2015 | 15.12 | 15.55 | 14.94 | 15.49 | 8,109,603 | +0.54(+3.63%) |
Oct 14, 2015 | 14.94 | 15.02 | 14.63 | 14.95 | 5,409,696 | +0.01(+0.04%) |
Oct 13, 2015 | 15.08 | 15.29 | 14.88 | 14.94 | 5,476,431 | -0.26(-1.70%) |
Oct 12, 2015 | 15.47 | 15.50 | 15.01 | 15.20 | 5,673,441 | -0.27(-1.74%) |
Oct 09, 2015 | 15.41 | 15.49 | 15.20 | 15.47 | 5,581,053 | +0.13(+0.84%) |
Oct 08, 2015 | 15.09 | 15.43 | 14.80 | 15.34 | 6,455,263 | +0.21(+1.42%) |
Oct 07, 2015 | 15.24 | 15.39 | 14.83 | 15.12 | 9,920,979 | +0.14(+0.93%) |
Oct 06, 2015 | 15.44 | 15.58 | 14.97 | 14.98 | 9,100,848 | -0.44(-2.86%) |
Oct 05, 2015 | 15.05 | 15.42 | 14.94 | 15.42 | 11,124,487 | +0.54(+3.65%) |
Oct 02, 2015 | 14.07 | 14.98 | 13.94 | 14.88 | 13,224,051 | +0.74(+5.21%) |
Oct 01, 2015 | 13.72 | 14.24 | 13.48 | 14.15 | 17,111,396 | +0.76(+5.70%) |
Sep 30, 2015 | 12.11 | 13.48 | 12.11 | 13.38 | 23,177,572 | +1.50(+12.67%) |
Sep 29, 2015 | 12.76 | 12.89 | 11.83 | 11.88 | 20,842,790 | -0.74(-5.88%) |
Sep 28, 2015 | 13.60 | 13.61 | 12.43 | 12.62 | 19,185,444 | -1.04(-7.60%) |
Sep 25, 2015 | 13.79 | 13.83 | 13.43 | 13.66 | 7,989,466 | -0.03(-0.20%) |
Sep 24, 2015 | 13.90 | 13.90 | 13.16 | 13.68 | 11,090,038 | -0.05(-0.39%) |
Sep 23, 2015 | 14.22 | 14.37 | 13.73 | 13.74 | 6,632,536 | -0.54(-3.80%) |
Sep 22, 2015 | 14.63 | 14.81 | 14.11 | 14.28 | 6,194,328 | -0.44(-2.96%) |
Sep 21, 2015 | 14.50 | 14.76 | 14.39 | 14.72 | 5,774,910 | +0.30(+2.09%) |
Sep 18, 2015 | 14.46 | 14.61 | 14.27 | 14.41 | 13,819,667 | -0.27(-1.83%) |
Sep 17, 2015 | 14.37 | 15.00 | 14.24 | 14.68 | 7,433,248 | +0.29(+2.02%) |
Sep 16, 2015 | 14.05 | 14.44 | 14.02 | 14.39 | 6,193,920 | +0.39(+2.76%) |
Sep 15, 2015 | 13.87 | 14.12 | 13.80 | 14.01 | 5,308,115 | +0.07(+0.50%) |
Sep 14, 2015 | 14.06 | 14.09 | 13.84 | 13.94 | 5,328,249 | -0.17(-1.22%) |
Sep 11, 2015 | 14.42 | 14.48 | 14.08 | 14.11 | 7,159,435 | -0.42(-2.89%) |
Sep 10, 2015 | 14.52 | 14.70 | 14.43 | 14.53 | 7,087,868 | -0.02(-0.11%) |
Sep 09, 2015 | 14.69 | 14.87 | 14.51 | 14.54 | 5,559,027 | -0.19(-1.28%) |
Sep 08, 2015 | 14.74 | 14.83 | 14.61 | 14.73 | 4,621,320 | +0.09(+0.59%) |
Sep 04, 2015 | 14.54 | 14.65 | 14.65 | 14.65 | 3,789,158 | -0.07(-0.48%) |
Sep 03, 2015 | 15.03 | 15.10 | 14.60 | 14.72 | 5,103,543 | -0.17(-1.16%) |
Sep 02, 2015 | 14.94 | 15.18 | 14.35 | 14.89 | 7,305,505 | +0.11(+0.76%) |
Sep 01, 2015 | 14.69 | 14.90 | 14.47 | 14.77 | 7,477,581 | -0.33(-2.21%) |
Aug 31, 2015 | 15.32 | 15.59 | 14.90 | 15.11 | 8,495,589 | -0.27(-1.78%) |
Aug 28, 2015 | 15.26 | 15.69 | 15.09 | 15.38 | 7,061,983 | +0.09(+0.56%) |
Aug 27, 2015 | 14.92 | 15.46 | 14.84 | 15.30 | 6,735,542 | +0.64(+4.40%) |
Aug 26, 2015 | 14.24 | 14.69 | 14.12 | 14.65 | 9,570,346 | +0.56(+3.97%) |
Aug 25, 2015 | 14.63 | 14.69 | 14.08 | 14.09 | 7,352,521 | +0.05(+0.34%) |
Aug 24, 2015 | 13.60 | 14.76 | 13.23 | 14.04 | 13,995,883 | -0.64(-4.39%) |
Aug 21, 2015 | 15.05 | 15.11 | 14.67 | 14.69 | 7,897,227 | -0.44(-2.88%) |
Aug 20, 2015 | 15.32 | 15.58 | 15.09 | 15.12 | 5,345,713 | -0.28(-1.85%) |
Aug 19, 2015 | 15.72 | 15.90 | 15.27 | 15.41 | 6,499,021 | -0.39(-2.48%) |
Aug 18, 2015 | 15.90 | 16.00 | 15.63 | 15.80 | 5,180,766 | -0.11(-0.71%) |
Aug 17, 2015 | 15.23 | 16.08 | 15.22 | 15.91 | 14,199,003 | +0.63(+4.15%) |
Aug 14, 2015 | 15.32 | 15.53 | 15.15 | 15.28 | 4,973,154 | +0.03(+0.21%) |
Aug 13, 2015 | 15.35 | 15.49 | 14.97 | 15.25 | 6,578,489 | -0.07(-0.46%) |
Aug 12, 2015 | 14.67 | 15.40 | 14.59 | 15.32 | 7,240,863 | +0.59(+4.01%) |
Aug 11, 2015 | 14.63 | 14.83 | 14.54 | 14.73 | 5,208,397 | -0.13(-0.90%) |
Aug 10, 2015 | 14.31 | 14.96 | 14.27 | 14.86 | 12,984,619 | +0.66(+4.62%) |
Aug 07, 2015 | 14.02 | 14.38 | 13.95 | 14.20 | 9,333,013 | +0.27(+1.97%) |
Aug 06, 2015 | 13.71 | 14.24 | 13.27 | 13.93 | 16,026,747 | +0.03(+0.23%) |
Aug 05, 2015 | 14.84 | 15.17 | 13.82 | 13.90 | 14,339,190 | -0.88(-5.96%) |
Aug 04, 2015 | 14.65 | 14.92 | 14.52 | 14.78 | 6,794,187 | +0.10(+0.70%) |
Aug 03, 2015 | 15.08 | 15.12 | 14.63 | 14.68 | 7,333,016 | -0.55(-3.60%) |
Jul 31, 2015 | 15.44 | 15.51 | 15.13 | 15.23 | 7,252,546 | -0.32(-2.04%) |
Jul 30, 2015 | 15.70 | 15.71 | 15.24 | 15.54 | 8,156,377 | -0.27(-1.70%) |
Jul 29, 2015 | 15.36 | 15.83 | 15.30 | 15.81 | 9,364,454 | +0.40(+2.62%) |
Jul 28, 2015 | 15.01 | 15.51 | 14.89 | 15.41 | 8,820,313 | +0.46(+3.09%) |
Jul 27, 2015 | 14.40 | 14.98 | 14.27 | 14.95 | 8,017,040 | +0.42(+2.88%) |
Jul 24, 2015 | 14.55 | 14.64 | 14.36 | 14.53 | 11,244,337 | -0.01(-0.07%) |
Jul 23, 2015 | 14.55 | 14.84 | 14.44 | 14.54 | 12,819,879 | -0.07(-0.51%) |
Jul 22, 2015 | 14.84 | 14.88 | 14.34 | 14.61 | 9,908,965 | -0.29(-1.96%) |
Jul 21, 2015 | 15.09 | 15.28 | 14.76 | 14.90 | 9,888,012 | -0.19(-1.23%) |
Jul 20, 2015 | 15.42 | 15.46 | 14.80 | 15.09 | 10,780,802 | -0.37(-2.40%) |
Jul 17, 2015 | 15.75 | 15.76 | 15.36 | 15.46 | 9,162,894 | -0.30(-1.92%) |
Jul 16, 2015 | 16.12 | 16.22 | 15.60 | 15.76 | 6,598,682 | -0.29(-1.82%) |
Jul 15, 2015 | 16.40 | 16.49 | 15.97 | 16.06 | 7,124,525 | -0.38(-2.29%) |
Jul 14, 2015 | 16.10 | 16.53 | 16.07 | 16.43 | 6,251,593 | +0.33(+2.08%) |
Jul 13, 2015 | 16.37 | 16.42 | 15.98 | 16.10 | 5,779,073 | -0.10(-0.59%) |
Jul 10, 2015 | 16.01 | 16.24 | 15.96 | 16.19 | 3,168,055 | +0.27(+1.70%) |
Jul 09, 2015 | 16.08 | 16.21 | 15.90 | 15.92 | 4,034,115 | +0.01(+0.07%) |
Jul 08, 2015 | 16.08 | 16.23 | 15.88 | 15.91 | 4,942,119 | -0.30(-1.83%) |
Jul 07, 2015 | 15.59 | 16.25 | 15.48 | 16.21 | 7,028,200 | +0.60(+3.88%) |
Jul 06, 2015 | 15.61 | 15.74 | 15.48 | 15.61 | 4,297,203 | -0.17(-1.08%) |
Jul 02, 2015 | 15.32 | 15.77 | 15.77 | 15.77 | 7,334,889 | +0.34(+2.23%) |
Jul 01, 2015 | 15.89 | 15.91 | 15.29 | 15.43 | 8,063,231 | -0.42(-2.68%) |
Jun 30, 2015 | 16.00 | 16.05 | 15.66 | 15.85 | 8,567,434 | -0.06(-0.37%) |
Jun 29, 2015 | 15.83 | 16.05 | 15.78 | 15.91 | 8,140,102 | -0.10(-0.60%) |
Jun 26, 2015 | 16.04 | 16.11 | 15.75 | 16.01 | 5,917,068 | -0.01(-0.03%) |
Jun 25, 2015 | 16.33 | 16.43 | 16.00 | 16.01 | 5,823,126 | -0.34(-2.08%) |
Jun 24, 2015 | 16.43 | 16.52 | 16.26 | 16.35 | 6,615,760 | -0.07(-0.42%) |
Jun 23, 2015 | 16.41 | 16.45 | 16.26 | 16.42 | 7,362,088 | -0.05(-0.32%) |
Jun 22, 2015 | 16.47 | 16.60 | 16.41 | 16.48 | 6,788,017 | +0.12(+0.71%) |
Jun 19, 2015 | 16.74 | 16.76 | 16.34 | 16.36 | 7,805,385 | -0.49(-2.93%) |
Jun 18, 2015 | 16.84 | 16.97 | 16.79 | 16.85 | 4,774,197 | +0.02(+0.09%) |
Jun 17, 2015 | 16.99 | 17.06 | 16.76 | 16.84 | 3,531,706 | -0.13(-0.78%) |
Jun 16, 2015 | 17.01 | 17.09 | 16.90 | 16.97 | 3,869,420 | -0.01(-0.06%) |
Jun 15, 2015 | 16.57 | 17.11 | 16.53 | 16.98 | 7,510,971 | +0.32(+1.91%) |
Jun 12, 2015 | 16.50 | 16.66 | 16.45 | 16.66 | 4,285,641 | +0.03(+0.19%) |
Jun 11, 2015 | 16.70 | 16.75 | 16.58 | 16.63 | 3,398,950 | -0.04(-0.22%) |
Jun 10, 2015 | 16.68 | 16.73 | 16.55 | 16.67 | 4,256,967 | +0.11(+0.64%) |
Jun 09, 2015 | 16.59 | 16.68 | 16.54 | 16.56 | 2,888,765 | +0.00(+0.00%) |
Jun 08, 2015 | 16.73 | 16.78 | 16.51 | 16.56 | 4,998,186 | -0.18(-1.05%) |
Jun 05, 2015 | 16.52 | 16.82 | 16.42 | 16.73 | 5,402,587 | +0.16(+0.96%) |
Jun 04, 2015 | 16.74 | 16.76 | 16.50 | 16.58 | 4,503,276 | -0.21(-1.23%) |
Jun 03, 2015 | 17.03 | 17.07 | 16.76 | 16.78 | 3,866,342 | -0.28(-1.62%) |
Jun 02, 2015 | 17.13 | 17.16 | 16.96 | 17.06 | 3,486,770 | +0.01(+0.06%) |
Jun 01, 2015 | 17.28 | 17.29 | 16.97 | 17.05 | 5,363,105 | -0.15(-0.86%) |
May 29, 2015 | 17.32 | 17.38 | 17.20 | 17.20 | 3,140,436 | -0.15(-0.86%) |
May 28, 2015 | 17.52 | 17.54 | 17.31 | 17.34 | 2,770,744 | -0.23(-1.30%) |
May 27, 2015 | 17.57 | 17.71 | 17.54 | 17.57 | 2,597,183 | +0.00(+0.00%) |
May 26, 2015 | 17.80 | 17.91 | 17.53 | 17.57 | 3,209,822 | -0.31(-1.75%) |
May 22, 2015 | 17.81 | 17.89 | 17.89 | 17.89 | 2,670,883 | -0.01(-0.03%) |
May 21, 2015 | 17.86 | 17.97 | 17.80 | 17.89 | 2,233,155 | +0.01(+0.03%) |
May 20, 2015 | 17.98 | 18.00 | 17.82 | 17.89 | 3,507,197 | -0.08(-0.47%) |
May 19, 2015 | 18.06 | 18.11 | 17.88 | 17.97 | 3,425,432 | -0.08(-0.47%) |
May 18, 2015 | 17.90 | 18.11 | 17.80 | 18.06 | 3,866,873 | +0.17(+0.95%) |
May 15, 2015 | 17.96 | 18.07 | 17.74 | 17.89 | 5,607,140 | -0.19(-1.06%) |
May 14, 2015 | 17.88 | 18.16 | 17.85 | 18.08 | 5,644,392 | +0.27(+1.52%) |
May 13, 2015 | 18.19 | 18.33 | 17.72 | 17.81 | 8,310,411 | -0.23(-1.26%) |
May 12, 2015 | 17.54 | 18.10 | 17.51 | 18.03 | 9,030,850 | +0.50(+2.84%) |
May 11, 2015 | 17.66 | 17.73 | 17.45 | 17.54 | 5,155,468 | -0.16(-0.93%) |
May 08, 2015 | 17.51 | 17.84 | 17.46 | 17.70 | 4,178,619 | +0.21(+1.21%) |
May 07, 2015 | 17.93 | 17.93 | 17.45 | 17.49 | 4,741,891 | -0.31(-1.73%) |
May 06, 2015 | 18.14 | 18.17 | 17.69 | 17.80 | 4,837,488 | -0.30(-1.64%) |
May 05, 2015 | 18.06 | 18.28 | 17.96 | 18.09 | 4,595,887 | +0.08(+0.47%) |
May 04, 2015 | 18.15 | 18.25 | 17.99 | 18.01 | 3,674,980 | -0.14(-0.79%) |