Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.74 | 15.79 | 15.04 | 15.37 | 3,016,869 | -0.13(-0.84%) |
Apr 28, 2016 | 15.80 | 16.09 | 15.41 | 15.50 | 2,958,744 | -0.30(-1.90%) |
Apr 27, 2016 | 15.58 | 15.95 | 15.40 | 15.80 | 2,797,442 | +0.09(+0.57%) |
Apr 26, 2016 | 16.18 | 16.18 | 15.21 | 15.71 | 4,009,823 | -0.51(-3.14%) |
Apr 25, 2016 | 15.90 | 16.84 | 15.84 | 16.22 | 4,013,596 | -0.17(-1.04%) |
Apr 22, 2016 | 16.20 | 16.76 | 15.80 | 16.39 | 4,416,502 | +0.32(+1.99%) |
Apr 21, 2016 | 14.63 | 16.14 | 14.59 | 16.07 | 6,954,564 | +1.40(+9.54%) |
Apr 20, 2016 | 14.50 | 14.96 | 14.35 | 14.67 | 4,383,733 | +0.20(+1.38%) |
Apr 19, 2016 | 15.10 | 15.26 | 14.21 | 14.47 | 6,655,394 | -0.57(-3.79%) |
Apr 18, 2016 | 14.58 | 15.26 | 14.58 | 15.04 | 4,467,273 | +0.26(+1.76%) |
Apr 15, 2016 | 14.21 | 15.01 | 14.02 | 14.78 | 5,153,087 | +0.61(+4.30%) |
Apr 14, 2016 | 14.00 | 14.48 | 13.85 | 14.17 | 5,396,869 | +0.09(+0.64%) |
Apr 13, 2016 | 13.71 | 14.28 | 13.26 | 14.08 | 16,868,870 | +0.66(+4.92%) |
Apr 12, 2016 | 14.90 | 15.35 | 13.18 | 13.42 | 47,821,512 | -4.80(-26.34%) |
Apr 11, 2016 | 18.87 | 19.16 | 18.16 | 18.22 | 2,179,000 | -0.58(-3.09%) |
Apr 08, 2016 | 19.16 | 19.27 | 18.30 | 18.80 | 2,719,159 | +0.05(+0.27%) |
Apr 07, 2016 | 18.72 | 19.45 | 18.24 | 18.75 | 3,531,434 | -0.04(-0.21%) |
Apr 06, 2016 | 17.46 | 18.82 | 17.40 | 18.79 | 3,876,179 | +1.55(+8.99%) |
Apr 05, 2016 | 17.36 | 17.76 | 16.75 | 17.24 | 2,191,510 | -0.41(-2.32%) |
Apr 04, 2016 | 17.36 | 18.02 | 17.16 | 17.65 | 2,645,041 | +0.28(+1.61%) |
Apr 01, 2016 | 16.43 | 17.78 | 16.25 | 17.37 | 3,262,257 | +0.80(+4.83%) |
Mar 31, 2016 | 16.16 | 17.11 | 16.12 | 16.57 | 3,565,677 | +0.56(+3.50%) |
Mar 30, 2016 | 16.13 | 16.52 | 15.73 | 16.01 | 2,343,352 | +0.15(+0.95%) |
Mar 29, 2016 | 15.40 | 16.06 | 15.07 | 15.86 | 2,666,625 | +0.31(+1.99%) |
Mar 28, 2016 | 16.05 | 16.29 | 15.18 | 15.55 | 2,421,182 | -0.47(-2.93%) |
Mar 24, 2016 | 16.09 | 16.02 | 16.02 | 16.02 | 3,219,500 | -0.30(-1.84%) |
Mar 23, 2016 | 16.15 | 16.98 | 15.85 | 16.32 | 6,526,855 | +0.58(+3.68%) |
Mar 22, 2016 | 14.89 | 16.12 | 14.82 | 15.74 | 4,461,765 | +0.80(+5.35%) |
Mar 21, 2016 | 14.01 | 15.73 | 14.01 | 14.94 | 4,595,126 | +0.92(+6.56%) |
Mar 18, 2016 | 14.29 | 14.54 | 13.36 | 14.02 | 7,405,634 | -0.25(-1.75%) |
Mar 17, 2016 | 15.27 | 15.36 | 13.90 | 14.27 | 7,078,610 | -1.04(-6.79%) |
Mar 16, 2016 | 15.88 | 16.23 | 14.88 | 15.31 | 7,547,464 | -0.43(-2.73%) |
Mar 15, 2016 | 17.35 | 17.50 | 15.61 | 15.74 | 6,557,120 | -2.49(-13.66%) |
Mar 14, 2016 | 18.58 | 18.88 | 18.00 | 18.23 | 2,669,520 | -0.40(-2.15%) |
Mar 11, 2016 | 16.62 | 18.74 | 16.61 | 18.63 | 4,970,017 | +2.15(+13.05%) |
Mar 10, 2016 | 16.77 | 17.14 | 16.15 | 16.48 | 2,092,907 | -0.05(-0.30%) |
Mar 09, 2016 | 16.55 | 16.76 | 15.83 | 16.53 | 2,302,244 | +0.13(+0.79%) |
Mar 08, 2016 | 17.19 | 17.19 | 16.28 | 16.40 | 3,251,790 | -0.93(-5.37%) |
Mar 07, 2016 | 16.82 | 17.59 | 16.38 | 17.33 | 2,953,268 | +0.55(+3.28%) |
Mar 04, 2016 | 17.38 | 17.50 | 16.65 | 16.78 | 2,464,145 | -0.51(-2.95%) |
Mar 03, 2016 | 17.55 | 17.64 | 16.68 | 17.29 | 2,665,063 | -0.31(-1.76%) |
Mar 02, 2016 | 17.16 | 18.15 | 17.05 | 17.60 | 3,701,858 | +0.41(+2.39%) |
Mar 01, 2016 | 17.01 | 17.20 | 16.00 | 17.19 | 7,148,490 | +0.03(+0.17%) |
Feb 29, 2016 | 18.49 | 18.49 | 16.06 | 17.16 | 16,110,121 | -2.63(-13.29%) |
Feb 26, 2016 | 19.17 | 20.30 | 19.10 | 19.79 | 5,229,708 | +0.88(+4.65%) |
Feb 25, 2016 | 18.45 | 19.08 | 18.24 | 18.91 | 2,049,609 | +0.45(+2.44%) |
Feb 24, 2016 | 18.02 | 18.68 | 17.59 | 18.46 | 2,140,146 | +0.18(+0.98%) |
Feb 23, 2016 | 18.63 | 18.65 | 17.99 | 18.28 | 2,105,483 | -0.47(-2.51%) |
Feb 22, 2016 | 19.08 | 19.08 | 18.44 | 18.75 | 3,645,993 | +0.48(+2.63%) |
Feb 19, 2016 | 17.93 | 18.49 | 17.49 | 18.27 | 2,169,353 | +0.15(+0.83%) |
Feb 18, 2016 | 18.92 | 18.94 | 18.04 | 18.12 | 2,722,446 | -0.56(-3.00%) |
Feb 17, 2016 | 18.23 | 19.09 | 18.11 | 18.68 | 4,623,912 | +0.67(+3.72%) |
Feb 16, 2016 | 17.26 | 18.09 | 17.11 | 18.01 | 2,249,450 | +0.99(+5.82%) |
Feb 12, 2016 | 16.57 | 17.02 | 17.02 | 17.02 | 3,482,500 | +0.89(+5.52%) |
Feb 11, 2016 | 15.76 | 16.45 | 15.52 | 16.13 | 3,463,470 | -0.16(-0.98%) |
Feb 10, 2016 | 16.37 | 17.17 | 16.08 | 16.29 | 2,808,561 | +0.09(+0.56%) |
Feb 09, 2016 | 15.50 | 16.64 | 15.29 | 16.20 | 4,361,592 | +0.13(+0.81%) |
Feb 08, 2016 | 16.80 | 16.89 | 15.54 | 16.07 | 4,027,487 | -1.08(-6.30%) |
Feb 05, 2016 | 17.58 | 17.70 | 16.85 | 17.15 | 3,411,305 | -0.65(-3.65%) |
Feb 04, 2016 | 16.58 | 17.85 | 16.31 | 17.80 | 3,796,696 | +0.36(+2.06%) |
Feb 03, 2016 | 16.66 | 17.70 | 15.57 | 17.44 | 5,012,770 | +1.02(+6.21%) |
Feb 02, 2016 | 17.24 | 17.46 | 16.27 | 16.42 | 4,847,566 | -1.05(-6.01%) |
Feb 01, 2016 | 17.35 | 17.92 | 16.77 | 17.47 | 3,133,638 | -0.03(-0.17%) |
Jan 29, 2016 | 16.53 | 17.55 | 16.16 | 17.50 | 3,282,990 | +1.04(+6.32%) |
Jan 28, 2016 | 17.52 | 17.76 | 15.91 | 16.46 | 3,896,913 | -0.87(-5.02%) |
Jan 27, 2016 | 18.35 | 18.84 | 17.08 | 17.33 | 4,129,780 | -1.23(-6.63%) |
Jan 26, 2016 | 18.60 | 18.79 | 17.51 | 18.56 | 2,754,112 | +0.10(+0.54%) |
Jan 25, 2016 | 18.70 | 19.34 | 18.27 | 18.46 | 2,456,133 | -0.39(-2.07%) |
Jan 22, 2016 | 18.87 | 19.32 | 18.54 | 18.85 | 2,401,970 | +0.45(+2.45%) |
Jan 21, 2016 | 19.09 | 19.60 | 18.01 | 18.40 | 3,901,023 | -0.65(-3.41%) |
Jan 20, 2016 | 17.16 | 19.50 | 16.77 | 19.05 | 4,584,795 | +1.33(+7.51%) |
Jan 19, 2016 | 18.90 | 18.90 | 17.13 | 17.72 | 4,944,275 | -0.65(-3.54%) |
Jan 15, 2016 | 17.37 | 18.37 | 18.37 | 18.37 | 4,602,900 | -0.14(-0.76%) |
Jan 14, 2016 | 17.57 | 18.91 | 16.49 | 18.51 | 5,040,589 | +1.06(+6.07%) |
Jan 13, 2016 | 19.87 | 20.12 | 17.36 | 17.45 | 4,852,878 | -1.76(-9.16%) |
Jan 12, 2016 | 19.20 | 20.25 | 18.60 | 19.21 | 5,247,980 | +1.12(+6.19%) |
Jan 11, 2016 | 19.04 | 19.13 | 17.32 | 18.09 | 4,585,998 | -0.90(-4.74%) |
Jan 08, 2016 | 20.06 | 20.06 | 18.52 | 18.99 | 3,605,755 | -0.60(-3.06%) |
Jan 07, 2016 | 20.25 | 20.35 | 19.22 | 19.59 | 3,816,841 | -1.35(-6.45%) |
Jan 06, 2016 | 20.91 | 21.61 | 20.70 | 20.94 | 2,604,539 | -0.59(-2.74%) |
Jan 05, 2016 | 21.32 | 22.02 | 21.12 | 21.53 | 2,829,249 | +0.46(+2.18%) |
Jan 04, 2016 | 20.98 | 21.54 | 20.32 | 21.07 | 3,283,434 | -0.60(-2.77%) |
Dec 31, 2015 | 22.27 | 21.67 | 21.67 | 21.67 | 2,741,300 | -0.71(-3.17%) |
Dec 30, 2015 | 22.09 | 22.62 | 21.90 | 22.38 | 2,364,414 | +0.13(+0.58%) |
Dec 29, 2015 | 22.01 | 22.43 | 21.63 | 22.25 | 2,175,637 | +0.55(+2.53%) |
Dec 28, 2015 | 22.00 | 22.12 | 21.24 | 21.70 | 1,851,333 | -0.43(-1.94%) |
Dec 24, 2015 | 22.50 | 22.13 | 22.13 | 22.13 | 1,183,600 | -0.45(-1.99%) |
Dec 23, 2015 | 21.44 | 23.10 | 21.11 | 22.58 | 4,475,720 | +1.49(+7.06%) |
Dec 22, 2015 | 21.23 | 21.34 | 20.77 | 21.09 | 1,973,339 | -0.06(-0.28%) |
Dec 21, 2015 | 21.02 | 21.35 | 20.55 | 21.15 | 2,447,847 | +0.36(+1.73%) |
Dec 18, 2015 | 21.10 | 21.86 | 20.72 | 20.79 | 5,358,213 | -0.51(-2.39%) |
Dec 17, 2015 | 21.80 | 22.15 | 20.53 | 21.30 | 4,426,764 | +0.15(+0.71%) |
Dec 16, 2015 | 21.00 | 21.68 | 20.55 | 21.15 | 5,511,226 | +0.39(+1.88%) |
Dec 15, 2015 | 19.70 | 21.10 | 19.42 | 20.76 | 5,651,768 | +1.79(+9.44%) |
Dec 14, 2015 | 19.46 | 19.67 | 18.50 | 18.97 | 3,838,923 | -0.02(-0.11%) |
Dec 11, 2015 | 19.95 | 19.95 | 18.75 | 18.99 | 6,357,130 | -1.41(-6.91%) |
Dec 10, 2015 | 19.81 | 20.69 | 19.65 | 20.40 | 2,494,484 | +0.55(+2.77%) |
Dec 09, 2015 | 20.08 | 20.65 | 19.65 | 19.85 | 3,143,001 | -0.55(-2.70%) |
Dec 08, 2015 | 18.83 | 20.75 | 18.65 | 20.40 | 4,139,879 | +1.24(+6.47%) |
Dec 07, 2015 | 19.87 | 20.05 | 19.11 | 19.16 | 2,708,594 | -0.87(-4.34%) |
Dec 04, 2015 | 20.37 | 20.77 | 19.40 | 20.03 | 4,398,032 | -0.14(-0.69%) |
Dec 03, 2015 | 21.69 | 21.85 | 19.89 | 20.17 | 6,466,773 | -1.86(-8.44%) |
Dec 02, 2015 | 21.22 | 22.48 | 21.19 | 22.03 | 4,341,489 | +0.73(+3.43%) |
Dec 01, 2015 | 21.57 | 21.83 | 20.45 | 21.30 | 4,827,735 | -0.23(-1.07%) |
Nov 30, 2015 | 22.55 | 22.66 | 20.80 | 21.53 | 4,957,050 | -0.24(-1.10%) |
Nov 27, 2015 | 21.78 | 22.07 | 21.34 | 21.77 | 2,000,588 | -0.04(-0.18%) |
Nov 25, 2015 | 21.55 | 21.81 | 21.81 | 21.81 | 5,439,700 | +0.13(+0.60%) |
Nov 24, 2015 | 21.26 | 21.75 | 20.74 | 21.68 | 5,212,206 | +0.07(+0.32%) |
Nov 23, 2015 | 20.16 | 22.54 | 20.11 | 21.61 | 9,165,467 | +1.33(+6.56%) |
Nov 20, 2015 | 19.30 | 20.70 | 19.21 | 20.28 | 8,795,118 | +1.46(+7.76%) |
Nov 19, 2015 | 18.90 | 19.59 | 18.50 | 18.82 | 6,144,807 | -0.15(-0.79%) |
Nov 18, 2015 | 18.78 | 19.38 | 18.70 | 18.97 | 7,901,892 | +0.26(+1.39%) |
Nov 17, 2015 | 19.24 | 19.50 | 18.48 | 18.71 | 5,766,943 | -0.25(-1.32%) |
Nov 16, 2015 | 17.92 | 19.15 | 17.90 | 18.96 | 4,517,689 | +0.97(+5.39%) |
Nov 13, 2015 | 17.46 | 19.23 | 17.26 | 17.99 | 7,065,974 | +0.38(+2.13%) |
Nov 12, 2015 | 17.80 | 18.54 | 16.89 | 17.61 | 8,309,945 | -0.38(-2.08%) |
Nov 11, 2015 | 19.00 | 19.61 | 17.35 | 17.99 | 27,646,280 | -4.39(-19.62%) |
Nov 10, 2015 | 21.83 | 22.74 | 21.25 | 22.38 | 8,721,316 | +0.09(+0.40%) |
Nov 09, 2015 | 22.39 | 23.70 | 20.11 | 22.29 | 19,756,396 | +1.29(+6.14%) |
Nov 06, 2015 | 19.98 | 22.24 | 18.71 | 21.00 | 22,157,954 | +3.74(+21.67%) |
Nov 05, 2015 | 16.81 | 17.39 | 16.00 | 17.26 | 7,951,064 | +0.45(+2.68%) |
Nov 04, 2015 | 17.28 | 17.39 | 16.22 | 16.81 | 6,213,512 | -0.29(-1.70%) |
Nov 03, 2015 | 16.75 | 17.38 | 16.05 | 17.10 | 7,091,070 | +0.45(+2.70%) |
Nov 02, 2015 | 16.43 | 16.90 | 15.72 | 16.65 | 6,446,942 | +0.93(+5.92%) |
Oct 30, 2015 | 16.98 | 17.32 | 15.68 | 15.72 | 7,331,208 | -1.77(-10.12%) |
Oct 29, 2015 | 17.49 | 18.62 | 17.21 | 17.49 | 6,062,462 | +0.18(+1.04%) |
Oct 28, 2015 | 16.54 | 17.83 | 16.35 | 17.31 | 5,959,432 | +0.77(+4.66%) |
Oct 27, 2015 | 17.09 | 17.81 | 16.25 | 16.54 | 5,954,548 | -0.58(-3.39%) |
Oct 26, 2015 | 16.38 | 18.43 | 15.63 | 17.12 | 13,331,117 | +0.06(+0.35%) |
Oct 23, 2015 | 14.25 | 17.66 | 14.15 | 17.06 | 17,181,144 | +3.94(+30.03%) |
Oct 22, 2015 | 14.63 | 14.68 | 12.86 | 13.12 | 15,260,413 | -1.71(-11.53%) |
Oct 21, 2015 | 15.69 | 16.15 | 13.10 | 14.83 | 23,598,852 | -0.43(-2.82%) |
Oct 20, 2015 | 17.13 | 18.20 | 14.67 | 15.26 | 19,511,098 | -3.81(-19.98%) |
Oct 19, 2015 | 19.14 | 19.64 | 18.28 | 19.07 | 5,052,619 | -0.20(-1.04%) |
Oct 16, 2015 | 18.56 | 19.30 | 18.18 | 19.27 | 3,631,367 | +0.72(+3.88%) |
Oct 15, 2015 | 18.00 | 18.81 | 17.01 | 18.55 | 6,875,937 | -0.06(-0.32%) |
Oct 14, 2015 | 18.64 | 19.50 | 18.27 | 18.61 | 3,930,108 | +0.13(+0.70%) |
Oct 13, 2015 | 18.87 | 19.72 | 18.37 | 18.48 | 3,407,959 | -0.65(-3.40%) |
Oct 12, 2015 | 19.13 | 19.48 | 18.76 | 19.13 | 2,356,169 | -0.38(-1.95%) |
Oct 09, 2015 | 19.01 | 19.73 | 18.45 | 19.51 | 5,741,599 | +1.19(+6.50%) |
Oct 08, 2015 | 18.26 | 18.60 | 17.25 | 18.32 | 5,385,496 | -0.03(-0.16%) |
Oct 07, 2015 | 19.05 | 19.18 | 18.02 | 18.35 | 5,115,917 | -0.56(-2.96%) |
Oct 06, 2015 | 20.08 | 20.41 | 17.76 | 18.91 | 5,591,448 | -1.30(-6.43%) |
Oct 05, 2015 | 21.11 | 21.50 | 19.90 | 20.21 | 5,078,662 | -0.90(-4.26%) |
Oct 02, 2015 | 19.56 | 21.20 | 19.32 | 21.11 | 6,212,160 | +0.75(+3.68%) |
Oct 01, 2015 | 19.26 | 20.34 | 18.84 | 20.36 | 7,033,043 | +0.54(+2.72%) |
Sep 30, 2015 | 17.40 | 20.04 | 17.40 | 19.82 | 10,569,427 | +3.01(+17.91%) |
Sep 29, 2015 | 18.46 | 18.71 | 16.23 | 16.81 | 12,835,861 | -1.20(-6.64%) |
Sep 28, 2015 | 22.16 | 22.28 | 17.37 | 18.00 | 12,037,292 | -4.78(-20.96%) |
Sep 25, 2015 | 24.80 | 25.33 | 21.71 | 22.78 | 6,254,380 | -1.00(-4.23%) |
Sep 24, 2015 | 25.34 | 25.56 | 22.82 | 23.79 | 7,661,136 | -1.91(-7.42%) |
Sep 23, 2015 | 25.52 | 26.95 | 24.85 | 25.69 | 5,056,351 | +0.17(+0.67%) |
Sep 22, 2015 | 27.25 | 27.76 | 24.86 | 25.52 | 12,363,985 | -3.47(-11.97%) |
Sep 21, 2015 | 31.78 | 32.34 | 28.73 | 28.99 | 8,239,357 | -2.93(-9.18%) |
Sep 18, 2015 | 30.82 | 32.06 | 30.63 | 31.92 | 6,274,994 | +0.76(+2.44%) |
Sep 17, 2015 | 28.98 | 31.20 | 28.82 | 31.16 | 4,280,133 | +2.25(+7.78%) |
Sep 16, 2015 | 29.34 | 29.70 | 28.61 | 28.91 | 2,184,096 | -0.29(-0.99%) |
Sep 15, 2015 | 29.00 | 29.36 | 28.70 | 29.20 | 1,306,504 | +0.18(+0.62%) |
Sep 14, 2015 | 29.11 | 29.44 | 28.85 | 29.02 | 1,522,932 | +0.03(+0.10%) |
Sep 11, 2015 | 28.55 | 29.00 | 28.10 | 28.99 | 1,476,299 | +0.41(+1.43%) |
Sep 10, 2015 | 28.47 | 28.91 | 28.13 | 28.58 | 1,620,373 | +0.15(+0.53%) |
Sep 09, 2015 | 30.16 | 30.16 | 28.30 | 28.43 | 1,686,413 | -1.29(-4.34%) |
Sep 08, 2015 | 29.97 | 30.15 | 29.05 | 29.72 | 2,213,423 | +0.32(+1.09%) |
Sep 04, 2015 | 29.22 | 29.40 | 29.40 | 29.40 | 2,195,500 | -0.21(-0.71%) |
Sep 03, 2015 | 30.46 | 30.54 | 29.48 | 29.61 | 2,462,831 | -0.54(-1.79%) |
Sep 02, 2015 | 29.43 | 30.19 | 28.75 | 30.15 | 1,608,484 | +1.15(+3.97%) |
Sep 01, 2015 | 28.32 | 29.49 | 28.00 | 29.00 | 1,957,029 | -0.22(-0.75%) |
Aug 31, 2015 | 30.12 | 30.77 | 29.08 | 29.22 | 1,595,104 | -1.26(-4.13%) |
Aug 28, 2015 | 30.35 | 30.75 | 29.67 | 30.48 | 1,865,626 | -0.19(-0.62%) |
Aug 27, 2015 | 29.50 | 30.67 | 28.80 | 30.67 | 3,135,958 | +1.60(+5.50%) |
Aug 26, 2015 | 29.00 | 29.25 | 27.68 | 29.07 | 2,420,213 | +1.14(+4.08%) |
Aug 25, 2015 | 28.99 | 29.50 | 27.70 | 27.93 | 3,145,312 | +0.56(+2.05%) |
Aug 24, 2015 | 25.06 | 29.29 | 22.66 | 27.37 | 3,519,341 | -1.63(-5.62%) |
Aug 21, 2015 | 28.90 | 29.77 | 28.15 | 29.00 | 4,481,327 | -0.66(-2.23%) |
Aug 20, 2015 | 30.77 | 31.15 | 29.60 | 29.66 | 2,490,631 | -1.61(-5.15%) |
Aug 19, 2015 | 31.48 | 31.90 | 30.92 | 31.27 | 1,711,495 | -0.47(-1.48%) |
Aug 18, 2015 | 31.80 | 32.07 | 31.27 | 31.74 | 1,791,034 | -0.09(-0.28%) |
Aug 17, 2015 | 30.50 | 31.91 | 30.06 | 31.83 | 2,205,222 | +1.18(+3.85%) |
Aug 14, 2015 | 31.18 | 31.65 | 30.38 | 30.65 | 2,733,397 | -0.91(-2.88%) |
Aug 13, 2015 | 32.16 | 32.77 | 31.46 | 31.56 | 1,783,595 | -0.92(-2.83%) |
Aug 12, 2015 | 32.26 | 32.76 | 31.03 | 32.48 | 2,476,565 | -0.27(-0.82%) |
Aug 11, 2015 | 32.20 | 32.97 | 31.76 | 32.75 | 2,862,345 | +0.07(+0.21%) |
Aug 10, 2015 | 33.71 | 34.46 | 32.50 | 32.68 | 2,775,509 | -0.40(-1.21%) |
Aug 07, 2015 | 32.53 | 33.46 | 30.50 | 33.08 | 5,701,435 | +0.35(+1.07%) |
Aug 06, 2015 | 35.00 | 35.15 | 32.08 | 32.73 | 5,293,418 | -2.33(-6.65%) |
Aug 05, 2015 | 35.20 | 35.74 | 34.71 | 35.06 | 1,924,820 | +0.06(+0.17%) |
Aug 04, 2015 | 35.24 | 35.41 | 34.24 | 35.00 | 3,340,479 | -0.17(-0.48%) |
Aug 03, 2015 | 36.93 | 37.00 | 34.66 | 35.17 | 3,188,371 | -1.68(-4.56%) |
Jul 31, 2015 | 36.42 | 37.79 | 36.12 | 36.85 | 2,248,772 | +0.54(+1.49%) |
Jul 30, 2015 | 37.27 | 37.39 | 35.25 | 36.31 | 3,395,473 | -0.89(-2.39%) |
Jul 29, 2015 | 37.87 | 38.12 | 36.50 | 37.20 | 2,463,951 | -1.12(-2.92%) |
Jul 28, 2015 | 36.88 | 38.46 | 36.50 | 38.32 | 2,829,656 | +2.19(+6.06%) |
Jul 27, 2015 | 36.97 | 36.99 | 35.24 | 36.13 | 3,148,060 | -1.07(-2.88%) |
Jul 24, 2015 | 37.88 | 38.59 | 37.01 | 37.20 | 1,936,845 | -0.88(-2.31%) |
Jul 23, 2015 | 38.25 | 39.00 | 37.75 | 38.08 | 1,438,292 | +0.17(+0.45%) |
Jul 22, 2015 | 38.12 | 38.40 | 37.34 | 37.91 | 1,749,692 | -0.54(-1.40%) |
Jul 21, 2015 | 38.78 | 39.08 | 37.51 | 38.45 | 2,343,380 | +0.14(+0.37%) |
Jul 20, 2015 | 38.99 | 39.49 | 37.76 | 38.31 | 6,597,956 | +1.23(+3.32%) |
Jul 17, 2015 | 36.79 | 37.46 | 36.52 | 37.08 | 2,775,616 | +0.39(+1.06%) |
Jul 16, 2015 | 35.36 | 37.13 | 35.31 | 36.69 | 4,420,550 | +1.37(+3.88%) |
Jul 15, 2015 | 35.80 | 36.02 | 35.06 | 35.32 | 2,345,213 | -0.40(-1.12%) |
Jul 14, 2015 | 34.67 | 35.86 | 34.51 | 35.72 | 2,211,368 | +0.75(+2.14%) |
Jul 13, 2015 | 36.25 | 36.30 | 34.84 | 34.97 | 3,104,479 | -0.97(-2.70%) |
Jul 10, 2015 | 35.36 | 36.13 | 35.02 | 35.94 | 2,897,281 | +1.13(+3.25%) |
Jul 09, 2015 | 34.83 | 35.23 | 34.05 | 34.81 | 2,947,796 | +0.82(+2.41%) |
Jul 08, 2015 | 33.36 | 35.49 | 33.35 | 33.99 | 5,439,602 | +0.13(+0.38%) |
Jul 07, 2015 | 33.61 | 34.21 | 32.47 | 33.86 | 8,253,361 | -0.68(-1.97%) |
Jul 06, 2015 | 34.38 | 35.21 | 33.45 | 34.54 | 3,086,234 | -0.33(-0.95%) |
Jul 02, 2015 | 34.79 | 34.87 | 34.87 | 34.87 | 2,397,900 | +0.29(+0.84%) |
Jul 01, 2015 | 35.32 | 35.70 | 34.20 | 34.58 | 2,651,299 | -0.16(-0.46%) |
Jun 30, 2015 | 33.72 | 34.84 | 33.47 | 34.74 | 3,149,412 | +1.39(+4.17%) |
Jun 29, 2015 | 31.22 | 34.00 | 31.15 | 33.35 | 5,123,539 | +0.60(+1.83%) |
Jun 26, 2015 | 33.48 | 33.51 | 32.00 | 32.75 | 14,283,869 | -0.67(-2.00%) |
Jun 25, 2015 | 33.38 | 33.69 | 32.76 | 33.42 | 2,733,845 | +0.35(+1.06%) |
Jun 24, 2015 | 34.24 | 34.25 | 32.86 | 33.07 | 3,378,654 | -1.20(-3.50%) |
Jun 23, 2015 | 34.99 | 34.99 | 33.82 | 34.27 | 2,192,213 | -0.24(-0.70%) |
Jun 22, 2015 | 34.25 | 34.68 | 33.88 | 34.51 | 1,846,401 | +0.63(+1.86%) |
Jun 19, 2015 | 33.57 | 33.98 | 33.10 | 33.88 | 2,718,646 | +0.41(+1.22%) |
Jun 18, 2015 | 33.51 | 34.30 | 33.34 | 33.47 | 4,872,681 | +0.29(+0.87%) |
Jun 17, 2015 | 31.92 | 33.27 | 31.90 | 33.18 | 3,956,686 | +1.45(+4.57%) |
Jun 16, 2015 | 31.92 | 32.03 | 31.20 | 31.73 | 2,554,930 | -0.15(-0.47%) |
Jun 15, 2015 | 31.56 | 32.00 | 31.01 | 31.88 | 2,017,758 | +0.09(+0.28%) |
Jun 12, 2015 | 31.76 | 31.99 | 31.50 | 31.79 | 1,372,171 | -0.11(-0.34%) |
Jun 11, 2015 | 32.52 | 32.75 | 31.81 | 31.90 | 2,629,607 | +0.06(+0.19%) |
Jun 10, 2015 | 31.42 | 32.00 | 31.08 | 31.84 | 2,313,216 | +0.38(+1.21%) |
Jun 09, 2015 | 32.39 | 32.46 | 31.03 | 31.46 | 3,529,659 | -0.86(-2.66%) |
Jun 08, 2015 | 33.15 | 33.32 | 32.00 | 32.32 | 2,607,049 | +0.05(+0.15%) |
Jun 05, 2015 | 31.24 | 32.44 | 31.10 | 32.27 | 2,333,796 | +0.96(+3.07%) |
Jun 04, 2015 | 32.00 | 32.31 | 30.81 | 31.31 | 2,212,662 | -0.83(-2.58%) |
Jun 03, 2015 | 32.45 | 32.78 | 31.96 | 32.14 | 1,877,509 | -0.16(-0.48%) |
Jun 02, 2015 | 31.97 | 32.99 | 31.46 | 32.30 | 2,932,123 | +0.38(+1.17%) |
Jun 01, 2015 | 32.62 | 32.66 | 31.54 | 31.92 | 2,473,911 | -0.51(-1.57%) |
May 29, 2015 | 32.16 | 32.71 | 31.89 | 32.43 | 2,304,955 | +0.20(+0.62%) |
May 28, 2015 | 32.39 | 32.88 | 31.79 | 32.23 | 2,138,961 | -0.34(-1.04%) |
May 27, 2015 | 32.14 | 32.85 | 31.90 | 32.57 | 2,928,838 | +0.67(+2.10%) |
May 26, 2015 | 32.00 | 32.06 | 30.87 | 31.90 | 3,365,495 | -0.15(-0.47%) |
May 22, 2015 | 30.66 | 32.05 | 32.05 | 32.05 | 4,193,300 | +1.50(+4.91%) |
May 21, 2015 | 29.91 | 31.30 | 29.91 | 30.55 | 4,799,780 | +0.46(+1.53%) |
May 20, 2015 | 29.32 | 30.29 | 29.23 | 30.09 | 2,602,406 | +0.87(+2.98%) |
May 19, 2015 | 29.19 | 29.28 | 28.52 | 29.22 | 3,117,352 | +0.02(+0.07%) |
May 18, 2015 | 29.04 | 29.50 | 28.50 | 29.20 | 2,361,425 | +0.17(+0.59%) |
May 15, 2015 | 28.81 | 29.26 | 28.26 | 29.03 | 3,093,887 | +0.63(+2.22%) |
May 14, 2015 | 28.26 | 28.43 | 27.40 | 28.40 | 2,494,367 | +0.24(+0.85%) |
May 13, 2015 | 28.66 | 28.83 | 27.63 | 28.16 | 2,777,537 | -0.45(-1.57%) |
May 12, 2015 | 28.10 | 28.63 | 27.66 | 28.61 | 2,539,589 | +0.35(+1.24%) |
May 11, 2015 | 27.81 | 29.06 | 27.80 | 28.26 | 4,206,360 | +0.64(+2.32%) |
May 08, 2015 | 27.51 | 30.00 | 27.50 | 27.62 | 10,295,980 | -1.77(-6.02%) |
May 07, 2015 | 28.51 | 29.47 | 27.87 | 29.39 | 3,904,683 | +0.86(+3.01%) |
May 06, 2015 | 28.98 | 29.09 | 28.13 | 28.53 | 2,360,494 | -0.29(-1.01%) |
May 05, 2015 | 29.65 | 29.65 | 28.60 | 28.82 | 2,664,917 | -0.87(-2.93%) |
May 04, 2015 | 29.31 | 29.83 | 28.82 | 29.69 | 2,238,103 | +0.47(+1.61%) |