Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.94 | 17.10 | 16.58 | 16.66 | 916,157 | -0.39(-2.31%) |
Apr 28, 2016 | 17.24 | 17.31 | 17.01 | 17.05 | 771,843 | -0.25(-1.44%) |
Apr 27, 2016 | 17.52 | 17.58 | 17.08 | 17.30 | 1,898,425 | -0.33(-1.86%) |
Apr 26, 2016 | 17.64 | 17.81 | 17.49 | 17.63 | 578,021 | +0.08(+0.45%) |
Apr 25, 2016 | 17.60 | 17.79 | 17.40 | 17.55 | 636,427 | -0.08(-0.43%) |
Apr 22, 2016 | 17.44 | 17.81 | 17.44 | 17.62 | 895,081 | +0.15(+0.89%) |
Apr 21, 2016 | 17.64 | 17.81 | 17.42 | 17.47 | 618,428 | -0.16(-0.90%) |
Apr 20, 2016 | 17.62 | 17.78 | 17.45 | 17.63 | 827,787 | +0.03(+0.16%) |
Apr 19, 2016 | 17.97 | 18.11 | 17.56 | 17.60 | 962,993 | -0.26(-1.44%) |
Apr 18, 2016 | 17.91 | 18.02 | 17.84 | 17.86 | 706,936 | -0.14(-0.76%) |
Apr 15, 2016 | 18.17 | 18.29 | 17.98 | 17.99 | 823,997 | -0.18(-1.01%) |
Apr 14, 2016 | 18.20 | 18.39 | 18.05 | 18.18 | 638,882 | -0.07(-0.41%) |
Apr 13, 2016 | 17.77 | 18.29 | 17.77 | 18.25 | 727,030 | +0.68(+3.84%) |
Apr 12, 2016 | 17.35 | 17.65 | 17.35 | 17.58 | 456,739 | +0.17(+0.97%) |
Apr 11, 2016 | 17.57 | 17.81 | 17.37 | 17.41 | 474,881 | -0.05(-0.30%) |
Apr 08, 2016 | 17.33 | 17.61 | 17.26 | 17.46 | 628,704 | +0.23(+1.33%) |
Apr 07, 2016 | 17.50 | 17.69 | 17.16 | 17.23 | 716,118 | -0.37(-2.08%) |
Apr 06, 2016 | 17.32 | 17.61 | 17.24 | 17.60 | 1,370,854 | +0.23(+1.35%) |
Apr 05, 2016 | 17.66 | 17.86 | 17.33 | 17.36 | 1,134,322 | -0.52(-2.89%) |
Apr 04, 2016 | 18.42 | 18.42 | 17.79 | 17.88 | 870,726 | -0.48(-2.63%) |
Apr 01, 2016 | 18.25 | 18.52 | 18.09 | 18.36 | 810,462 | +0.10(+0.54%) |
Mar 31, 2016 | 18.06 | 18.38 | 18.06 | 18.26 | 959,426 | +0.20(+1.12%) |
Mar 30, 2016 | 18.09 | 18.25 | 17.94 | 18.06 | 871,600 | +0.11(+0.60%) |
Mar 29, 2016 | 17.61 | 18.03 | 17.59 | 17.95 | 1,192,000 | +0.28(+1.59%) |
Mar 28, 2016 | 17.65 | 17.77 | 17.34 | 17.67 | 751,389 | +0.13(+0.72%) |
Mar 24, 2016 | 17.82 | 17.54 | 17.54 | 17.54 | 2,143,079 | -0.97(-5.22%) |
Mar 23, 2016 | 18.75 | 18.85 | 18.50 | 18.51 | 799,412 | -0.34(-1.82%) |
Mar 22, 2016 | 19.21 | 19.30 | 18.78 | 18.85 | 980,554 | -0.41(-2.12%) |
Mar 21, 2016 | 19.29 | 19.50 | 19.15 | 19.26 | 601,391 | -0.09(-0.48%) |
Mar 18, 2016 | 18.54 | 19.42 | 18.54 | 19.35 | 1,346,040 | +0.76(+4.08%) |
Mar 17, 2016 | 18.26 | 18.66 | 18.24 | 18.59 | 643,830 | +0.34(+1.85%) |
Mar 16, 2016 | 17.86 | 18.27 | 17.82 | 18.26 | 1,020,468 | +0.05(+0.28%) |
Mar 15, 2016 | 18.27 | 18.34 | 17.93 | 18.21 | 625,351 | -0.14(-0.74%) |
Mar 14, 2016 | 18.37 | 18.57 | 18.32 | 18.34 | 559,182 | -0.10(-0.53%) |
Mar 11, 2016 | 18.29 | 18.72 | 18.10 | 18.44 | 1,261,932 | -0.26(-1.38%) |
Mar 10, 2016 | 18.62 | 18.74 | 18.40 | 18.70 | 761,251 | +0.10(+0.55%) |
Mar 09, 2016 | 18.58 | 18.74 | 18.29 | 18.59 | 507,117 | +0.04(+0.23%) |
Mar 08, 2016 | 18.76 | 18.84 | 18.51 | 18.55 | 788,494 | -0.33(-1.74%) |
Mar 07, 2016 | 18.85 | 18.95 | 18.34 | 18.88 | 643,171 | -0.05(-0.25%) |
Mar 04, 2016 | 18.62 | 18.90 | 18.57 | 18.93 | 953,774 | +0.30(+1.61%) |
Mar 03, 2016 | 18.28 | 18.64 | 17.89 | 18.63 | 1,103,598 | +0.30(+1.64%) |
Mar 02, 2016 | 17.99 | 18.52 | 17.83 | 18.33 | 868,619 | +0.36(+2.01%) |
Mar 01, 2016 | 17.52 | 18.21 | 17.18 | 17.97 | 1,394,543 | +0.65(+3.73%) |
Feb 29, 2016 | 17.47 | 17.62 | 17.10 | 17.32 | 605,797 | -0.13(-0.72%) |
Feb 26, 2016 | 17.38 | 17.58 | 17.02 | 17.45 | 695,198 | +0.15(+0.84%) |
Feb 25, 2016 | 17.33 | 17.51 | 17.16 | 17.30 | 797,973 | +0.08(+0.49%) |
Feb 24, 2016 | 17.18 | 17.27 | 16.97 | 17.22 | 1,103,208 | -0.02(-0.11%) |
Feb 23, 2016 | 17.24 | 17.59 | 17.23 | 17.24 | 907,288 | -0.01(-0.05%) |
Feb 22, 2016 | 17.33 | 17.54 | 17.02 | 17.25 | 661,294 | +0.05(+0.30%) |
Feb 19, 2016 | 16.95 | 17.27 | 16.94 | 17.19 | 899,579 | +0.19(+1.13%) |
Feb 18, 2016 | 17.10 | 17.27 | 16.92 | 17.00 | 1,501,722 | -0.01(-0.05%) |
Feb 17, 2016 | 16.32 | 17.07 | 16.17 | 17.01 | 1,769,981 | +0.85(+5.27%) |
Feb 16, 2016 | 15.80 | 16.31 | 15.65 | 16.16 | 1,437,253 | +0.51(+3.26%) |
Feb 12, 2016 | 15.57 | 15.65 | 15.65 | 15.65 | 1,698,065 | +0.30(+1.95%) |
Feb 11, 2016 | 14.07 | 15.48 | 14.07 | 15.35 | 2,842,762 | +0.85(+5.84%) |
Feb 10, 2016 | 14.46 | 14.77 | 14.37 | 14.50 | 1,500,353 | +0.04(+0.26%) |
Feb 09, 2016 | 14.02 | 14.68 | 14.00 | 14.47 | 1,097,913 | +0.33(+2.32%) |
Feb 08, 2016 | 14.24 | 14.41 | 13.78 | 14.14 | 1,106,644 | -0.32(-2.23%) |
Feb 05, 2016 | 14.75 | 15.12 | 14.37 | 14.46 | 829,090 | -0.38(-2.55%) |
Feb 04, 2016 | 14.66 | 15.05 | 14.66 | 14.84 | 605,786 | +0.18(+1.25%) |
Feb 03, 2016 | 14.65 | 14.73 | 14.32 | 14.66 | 1,164,744 | +0.14(+0.94%) |
Feb 02, 2016 | 14.73 | 14.95 | 14.37 | 14.52 | 739,945 | -0.31(-2.11%) |
Feb 01, 2016 | 14.94 | 15.08 | 14.68 | 14.84 | 578,788 | -0.26(-1.71%) |
Jan 29, 2016 | 14.34 | 15.11 | 14.34 | 15.09 | 1,043,369 | +0.83(+5.84%) |
Jan 28, 2016 | 14.55 | 14.61 | 14.21 | 14.26 | 1,182,408 | -0.18(-1.26%) |
Jan 27, 2016 | 14.39 | 14.64 | 14.33 | 14.44 | 982,405 | -0.07(-0.45%) |
Jan 26, 2016 | 14.53 | 14.62 | 14.08 | 14.51 | 1,032,398 | +0.02(+0.16%) |
Jan 25, 2016 | 14.56 | 14.87 | 14.42 | 14.48 | 1,886,807 | -0.17(-1.18%) |
Jan 22, 2016 | 14.49 | 14.74 | 14.18 | 14.66 | 1,497,797 | +0.52(+3.71%) |
Jan 21, 2016 | 14.19 | 14.42 | 14.03 | 14.13 | 1,662,029 | -0.06(-0.43%) |
Jan 20, 2016 | 13.96 | 14.33 | 13.83 | 14.19 | 1,458,502 | +0.00(+0.03%) |
Jan 19, 2016 | 14.12 | 14.27 | 13.98 | 14.19 | 1,785,844 | +0.18(+1.30%) |
Jan 15, 2016 | 13.72 | 14.01 | 14.01 | 14.01 | 1,627,125 | +0.00(+0.00%) |
Jan 14, 2016 | 13.83 | 14.21 | 13.62 | 14.01 | 1,542,113 | +0.20(+1.46%) |
Jan 13, 2016 | 14.26 | 14.67 | 13.64 | 13.81 | 1,568,344 | -0.41(-2.90%) |
Jan 12, 2016 | 13.62 | 14.27 | 13.62 | 14.22 | 1,547,312 | +0.72(+5.30%) |
Jan 11, 2016 | 13.29 | 13.54 | 13.11 | 13.50 | 1,570,760 | +0.19(+1.41%) |
Jan 08, 2016 | 13.72 | 13.99 | 13.24 | 13.31 | 1,847,859 | -0.41(-2.97%) |
Jan 07, 2016 | 14.43 | 14.49 | 13.65 | 13.72 | 1,621,123 | -0.98(-6.68%) |
Jan 06, 2016 | 15.09 | 15.14 | 14.65 | 14.70 | 1,737,492 | -0.56(-3.65%) |
Jan 05, 2016 | 15.57 | 15.61 | 15.15 | 15.26 | 778,535 | -0.31(-2.01%) |
Jan 04, 2016 | 15.46 | 15.68 | 15.24 | 15.58 | 933,226 | -0.23(-1.45%) |
Dec 31, 2015 | 16.09 | 15.80 | 15.80 | 15.80 | 726,918 | -0.36(-2.26%) |
Dec 30, 2015 | 16.23 | 16.38 | 16.12 | 16.17 | 467,695 | -0.05(-0.32%) |
Dec 29, 2015 | 16.26 | 16.43 | 15.99 | 16.22 | 694,565 | +0.02(+0.14%) |
Dec 28, 2015 | 16.12 | 16.28 | 16.01 | 16.20 | 626,957 | -0.15(-0.89%) |
Dec 24, 2015 | 16.19 | 16.34 | 16.34 | 16.34 | 304,271 | +0.12(+0.75%) |
Dec 23, 2015 | 16.12 | 16.38 | 15.99 | 16.22 | 640,273 | +0.17(+1.05%) |
Dec 22, 2015 | 15.83 | 16.11 | 15.68 | 16.05 | 924,066 | +0.26(+1.66%) |
Dec 21, 2015 | 15.90 | 16.08 | 15.66 | 15.79 | 804,150 | -0.03(-0.21%) |
Dec 18, 2015 | 15.99 | 16.09 | 15.74 | 15.82 | 2,221,841 | -0.24(-1.51%) |
Dec 17, 2015 | 16.24 | 16.52 | 15.91 | 16.07 | 719,642 | -0.18(-1.10%) |
Dec 16, 2015 | 16.29 | 16.71 | 16.01 | 16.24 | 656,809 | +0.07(+0.40%) |
Dec 15, 2015 | 16.29 | 16.55 | 15.94 | 16.18 | 938,925 | +0.00(+0.00%) |
Dec 14, 2015 | 16.49 | 16.52 | 16.09 | 16.18 | 1,242,512 | -0.34(-2.04%) |
Dec 11, 2015 | 16.69 | 16.70 | 16.30 | 16.52 | 1,363,416 | -0.36(-2.11%) |
Dec 10, 2015 | 16.92 | 17.08 | 16.82 | 16.87 | 1,024,888 | -0.05(-0.28%) |
Dec 09, 2015 | 17.06 | 17.27 | 16.74 | 16.92 | 817,409 | -0.28(-1.63%) |
Dec 08, 2015 | 17.22 | 17.33 | 17.04 | 17.20 | 913,709 | -0.12(-0.70%) |
Dec 07, 2015 | 17.47 | 17.55 | 17.17 | 17.32 | 845,477 | -0.13(-0.75%) |
Dec 04, 2015 | 17.11 | 17.58 | 16.85 | 17.45 | 1,154,851 | +0.37(+2.16%) |
Dec 03, 2015 | 16.74 | 17.24 | 16.64 | 17.08 | 2,279,435 | +0.45(+2.73%) |
Dec 02, 2015 | 16.97 | 17.00 | 16.59 | 16.63 | 1,071,826 | -0.39(-2.28%) |
Dec 01, 2015 | 17.36 | 17.42 | 16.98 | 17.02 | 1,210,593 | -0.31(-1.81%) |
Nov 30, 2015 | 17.42 | 17.52 | 17.25 | 17.33 | 817,753 | -0.08(-0.46%) |
Nov 27, 2015 | 17.42 | 17.49 | 17.21 | 17.41 | 412,698 | +0.02(+0.13%) |
Nov 25, 2015 | 17.33 | 17.39 | 17.39 | 17.39 | 549,556 | +0.09(+0.51%) |
Nov 24, 2015 | 17.05 | 17.38 | 16.96 | 17.30 | 923,214 | +0.09(+0.54%) |
Nov 23, 2015 | 17.10 | 17.36 | 17.05 | 17.20 | 599,547 | +0.06(+0.33%) |
Nov 20, 2015 | 17.27 | 17.57 | 17.12 | 17.15 | 1,055,480 | -0.04(-0.24%) |
Nov 19, 2015 | 17.23 | 17.42 | 16.98 | 17.19 | 1,083,071 | -0.09(-0.51%) |
Nov 18, 2015 | 16.89 | 17.42 | 16.49 | 17.28 | 1,959,966 | +0.87(+5.29%) |
Nov 17, 2015 | 16.70 | 16.82 | 16.23 | 16.41 | 1,003,613 | -0.28(-1.65%) |
Nov 16, 2015 | 16.25 | 16.70 | 16.25 | 16.68 | 519,366 | +0.36(+2.23%) |
Nov 13, 2015 | 16.24 | 16.39 | 16.12 | 16.32 | 781,988 | -0.03(-0.17%) |
Nov 12, 2015 | 16.48 | 16.57 | 16.33 | 16.35 | 917,994 | -0.26(-1.55%) |
Nov 11, 2015 | 16.82 | 16.99 | 16.57 | 16.61 | 1,302,590 | -0.26(-1.52%) |
Nov 10, 2015 | 16.78 | 16.93 | 16.71 | 16.86 | 805,388 | -0.04(-0.22%) |
Nov 09, 2015 | 16.51 | 17.03 | 16.49 | 16.90 | 1,151,790 | +0.32(+1.94%) |
Nov 06, 2015 | 16.34 | 16.59 | 16.20 | 16.58 | 1,271,402 | +0.22(+1.37%) |
Nov 05, 2015 | 16.35 | 16.45 | 16.26 | 16.35 | 1,640,437 | +0.00(+0.03%) |
Nov 04, 2015 | 15.85 | 16.58 | 15.79 | 16.35 | 2,716,798 | +0.48(+3.00%) |
Nov 03, 2015 | 15.13 | 16.60 | 15.13 | 15.87 | 6,275,909 | -1.88(-10.58%) |
Nov 02, 2015 | 17.59 | 17.78 | 17.29 | 17.75 | 1,244,401 | +0.19(+1.06%) |
Oct 30, 2015 | 17.18 | 17.65 | 17.17 | 17.56 | 1,174,479 | +0.38(+2.23%) |
Oct 29, 2015 | 17.16 | 17.42 | 16.94 | 17.18 | 793,714 | -0.04(-0.22%) |
Oct 28, 2015 | 16.56 | 17.23 | 16.50 | 17.22 | 897,611 | +0.71(+4.30%) |
Oct 27, 2015 | 16.95 | 16.95 | 16.31 | 16.51 | 929,084 | -0.48(-2.83%) |
Oct 26, 2015 | 17.10 | 17.18 | 16.88 | 16.99 | 720,148 | -0.09(-0.52%) |
Oct 23, 2015 | 16.74 | 17.24 | 16.66 | 17.08 | 947,159 | +0.47(+2.84%) |
Oct 22, 2015 | 16.32 | 16.66 | 16.32 | 16.61 | 604,081 | +0.41(+2.51%) |
Oct 21, 2015 | 16.56 | 16.57 | 16.19 | 16.20 | 675,290 | -0.26(-1.56%) |
Oct 20, 2015 | 16.41 | 16.53 | 16.28 | 16.46 | 622,690 | +0.03(+0.17%) |
Oct 19, 2015 | 16.37 | 16.49 | 16.23 | 16.43 | 506,810 | +0.01(+0.06%) |
Oct 16, 2015 | 16.61 | 16.69 | 15.98 | 16.42 | 921,565 | -0.21(-1.26%) |
Oct 15, 2015 | 16.45 | 17.01 | 16.24 | 16.63 | 583,000 | +0.22(+1.37%) |
Oct 14, 2015 | 16.56 | 16.64 | 16.29 | 16.40 | 767,741 | -0.19(-1.13%) |
Oct 13, 2015 | 16.72 | 16.91 | 16.52 | 16.59 | 950,809 | -0.05(-0.31%) |
Oct 12, 2015 | 16.64 | 16.70 | 16.47 | 16.64 | 579,995 | +0.03(+0.17%) |
Oct 09, 2015 | 16.73 | 16.78 | 16.53 | 16.61 | 1,245,209 | -0.04(-0.22%) |
Oct 08, 2015 | 16.71 | 16.78 | 16.52 | 16.65 | 1,831,930 | -0.04(-0.22%) |
Oct 07, 2015 | 17.13 | 17.28 | 16.61 | 16.69 | 2,133,144 | -0.34(-2.00%) |
Oct 06, 2015 | 16.99 | 17.23 | 16.83 | 17.03 | 1,099,245 | +0.02(+0.11%) |
Oct 05, 2015 | 16.69 | 17.14 | 16.58 | 17.01 | 1,865,724 | +0.49(+2.94%) |
Oct 02, 2015 | 15.84 | 16.54 | 15.84 | 16.53 | 817,073 | +0.48(+2.97%) |
Oct 01, 2015 | 16.07 | 16.33 | 15.89 | 16.05 | 1,178,076 | -0.00(-0.03%) |
Sep 30, 2015 | 15.68 | 16.10 | 15.65 | 16.05 | 1,423,946 | +0.45(+2.87%) |
Sep 29, 2015 | 15.71 | 16.00 | 15.53 | 15.61 | 1,373,619 | -0.05(-0.33%) |
Sep 28, 2015 | 15.76 | 15.93 | 15.48 | 15.66 | 1,438,776 | -0.21(-1.30%) |
Sep 25, 2015 | 15.82 | 16.03 | 15.73 | 15.86 | 1,509,190 | +0.11(+0.68%) |
Sep 24, 2015 | 16.06 | 16.12 | 15.69 | 15.76 | 1,885,734 | -0.50(-3.10%) |
Sep 23, 2015 | 16.75 | 16.78 | 16.16 | 16.26 | 1,514,896 | -0.41(-2.47%) |
Sep 22, 2015 | 17.01 | 17.07 | 16.57 | 16.67 | 1,221,456 | -0.62(-3.57%) |
Sep 21, 2015 | 18.15 | 18.18 | 17.25 | 17.29 | 1,377,201 | -0.81(-4.47%) |
Sep 18, 2015 | 17.74 | 18.17 | 17.69 | 18.10 | 2,158,616 | +0.15(+0.86%) |
Sep 17, 2015 | 17.98 | 18.24 | 17.81 | 17.94 | 1,243,123 | -0.02(-0.13%) |
Sep 16, 2015 | 17.57 | 18.01 | 17.54 | 17.96 | 1,277,225 | +0.34(+1.93%) |
Sep 15, 2015 | 17.25 | 17.67 | 17.25 | 17.62 | 1,147,813 | +0.35(+2.03%) |
Sep 14, 2015 | 17.18 | 17.36 | 17.09 | 17.27 | 946,881 | +0.06(+0.35%) |
Sep 11, 2015 | 17.04 | 17.23 | 16.87 | 17.21 | 988,156 | -0.00(-0.03%) |
Sep 10, 2015 | 17.04 | 17.38 | 16.90 | 17.22 | 1,836,462 | +0.23(+1.38%) |
Sep 09, 2015 | 16.95 | 17.19 | 16.78 | 16.98 | 1,679,699 | +0.11(+0.66%) |
Sep 08, 2015 | 16.29 | 16.92 | 16.10 | 16.87 | 1,346,015 | +0.82(+5.09%) |
Sep 04, 2015 | 16.22 | 16.05 | 16.05 | 16.05 | 1,131,011 | -0.33(-2.02%) |
Sep 03, 2015 | 16.29 | 16.61 | 16.26 | 16.39 | 1,119,875 | +0.09(+0.57%) |
Sep 02, 2015 | 16.13 | 16.31 | 15.97 | 16.29 | 1,166,442 | +0.32(+2.02%) |
Sep 01, 2015 | 16.25 | 16.53 | 15.89 | 15.97 | 1,309,028 | -0.61(-3.66%) |
Aug 31, 2015 | 16.41 | 16.73 | 16.41 | 16.58 | 966,799 | +0.03(+0.20%) |
Aug 28, 2015 | 16.37 | 16.67 | 16.37 | 16.54 | 1,172,969 | +0.18(+1.08%) |
Aug 27, 2015 | 15.90 | 16.52 | 15.85 | 16.37 | 1,616,771 | +0.60(+3.78%) |
Aug 26, 2015 | 16.02 | 16.18 | 15.37 | 15.77 | 2,865,396 | +0.16(+1.02%) |
Aug 25, 2015 | 16.68 | 16.72 | 15.59 | 15.61 | 3,523,543 | -0.48(-2.98%) |
Aug 24, 2015 | 15.74 | 16.51 | 15.40 | 16.09 | 3,137,869 | -0.50(-3.03%) |
Aug 21, 2015 | 16.72 | 16.87 | 16.56 | 16.59 | 2,517,784 | -0.31(-1.85%) |
Aug 20, 2015 | 17.10 | 17.15 | 16.90 | 16.91 | 1,589,850 | -0.32(-1.84%) |
Aug 19, 2015 | 17.16 | 17.35 | 17.03 | 17.22 | 1,141,494 | -0.07(-0.40%) |
Aug 18, 2015 | 17.25 | 17.35 | 17.07 | 17.29 | 1,406,870 | +0.05(+0.27%) |
Aug 17, 2015 | 17.20 | 17.31 | 16.99 | 17.25 | 1,784,955 | +0.00(+0.03%) |
Aug 14, 2015 | 17.28 | 17.37 | 17.18 | 17.24 | 1,170,356 | -0.04(-0.24%) |
Aug 13, 2015 | 17.28 | 17.41 | 17.24 | 17.28 | 1,619,319 | -0.05(-0.27%) |
Aug 12, 2015 | 17.37 | 17.44 | 17.20 | 17.33 | 2,846,398 | -0.14(-0.80%) |
Aug 11, 2015 | 17.72 | 17.81 | 17.29 | 17.47 | 4,089,242 | -0.29(-1.65%) |
Aug 10, 2015 | 17.46 | 17.85 | 17.38 | 17.77 | 1,373,615 | +0.41(+2.34%) |
Aug 07, 2015 | 17.92 | 17.92 | 17.24 | 17.36 | 2,770,918 | +0.02(+0.11%) |
Aug 06, 2015 | 17.43 | 17.69 | 17.23 | 17.34 | 2,942,704 | -0.14(-0.83%) |
Aug 05, 2015 | 16.55 | 17.59 | 16.43 | 17.49 | 3,329,798 | +1.17(+7.17%) |
Aug 04, 2015 | 15.56 | 17.15 | 15.08 | 16.32 | 11,549,999 | -4.64(-22.14%) |
Aug 03, 2015 | 21.10 | 21.10 | 20.75 | 20.95 | 1,674,098 | -0.15(-0.71%) |
Jul 31, 2015 | 21.33 | 21.42 | 21.06 | 21.10 | 1,408,207 | -0.16(-0.77%) |
Jul 30, 2015 | 21.07 | 21.37 | 20.92 | 21.27 | 1,121,239 | +0.11(+0.53%) |
Jul 29, 2015 | 20.93 | 21.19 | 20.70 | 21.15 | 1,040,942 | +0.22(+1.07%) |
Jul 28, 2015 | 20.86 | 21.06 | 20.61 | 20.93 | 1,576,668 | +0.07(+0.34%) |
Jul 27, 2015 | 20.83 | 20.97 | 20.59 | 20.86 | 1,047,990 | -0.12(-0.58%) |
Jul 24, 2015 | 21.22 | 21.46 | 20.97 | 20.98 | 1,144,866 | -0.26(-1.21%) |
Jul 23, 2015 | 21.58 | 21.67 | 21.23 | 21.24 | 652,353 | -0.28(-1.32%) |
Jul 22, 2015 | 21.32 | 21.60 | 21.23 | 21.52 | 870,120 | +0.05(+0.22%) |
Jul 21, 2015 | 21.59 | 21.73 | 21.37 | 21.48 | 817,426 | -0.11(-0.50%) |
Jul 20, 2015 | 21.71 | 21.82 | 21.55 | 21.58 | 744,964 | -0.04(-0.17%) |
Jul 17, 2015 | 21.95 | 22.01 | 21.53 | 21.62 | 1,090,903 | -0.34(-1.53%) |
Jul 16, 2015 | 21.69 | 22.07 | 21.60 | 21.96 | 1,186,996 | +0.36(+1.66%) |
Jul 15, 2015 | 21.86 | 21.91 | 21.55 | 21.60 | 969,435 | -0.22(-1.03%) |
Jul 14, 2015 | 21.74 | 21.93 | 21.55 | 21.82 | 1,704,348 | +0.02(+0.11%) |
Jul 13, 2015 | 22.26 | 22.27 | 21.76 | 21.80 | 2,352,558 | -0.38(-1.70%) |
Jul 10, 2015 | 22.18 | 22.37 | 21.90 | 22.17 | 1,021,414 | +0.29(+1.32%) |
Jul 09, 2015 | 22.14 | 22.31 | 21.89 | 21.89 | 970,671 | -0.02(-0.09%) |
Jul 08, 2015 | 22.17 | 22.37 | 21.86 | 21.90 | 1,415,981 | -0.46(-2.04%) |
Jul 07, 2015 | 22.30 | 22.42 | 21.68 | 22.36 | 1,466,907 | +0.04(+0.17%) |
Jul 06, 2015 | 22.16 | 22.64 | 22.08 | 22.32 | 1,866,418 | -0.03(-0.13%) |
Jul 02, 2015 | 22.22 | 22.35 | 22.35 | 22.35 | 1,163,146 | +0.21(+0.93%) |
Jul 01, 2015 | 22.59 | 22.72 | 21.88 | 22.15 | 1,511,834 | -0.28(-1.23%) |
Jun 30, 2015 | 22.15 | 22.45 | 21.96 | 22.42 | 1,962,698 | +0.42(+1.91%) |
Jun 29, 2015 | 22.54 | 22.84 | 21.97 | 22.00 | 1,891,232 | -0.71(-3.14%) |
Jun 26, 2015 | 22.64 | 22.96 | 22.45 | 22.72 | 22,158,394 | +0.14(+0.62%) |
Jun 25, 2015 | 22.66 | 22.69 | 22.38 | 22.58 | 1,199,937 | +0.01(+0.04%) |
Jun 24, 2015 | 22.75 | 22.83 | 22.52 | 22.57 | 1,282,097 | -0.27(-1.16%) |
Jun 23, 2015 | 23.24 | 23.29 | 22.77 | 22.83 | 1,379,188 | -0.46(-1.96%) |
Jun 22, 2015 | 23.42 | 23.54 | 23.05 | 23.29 | 1,377,292 | -0.08(-0.36%) |
Jun 19, 2015 | 23.66 | 23.93 | 23.36 | 23.37 | 1,862,334 | -0.23(-0.97%) |
Jun 18, 2015 | 23.08 | 23.77 | 23.08 | 23.60 | 1,486,467 | +0.49(+2.14%) |
Jun 17, 2015 | 23.07 | 23.47 | 22.98 | 23.11 | 1,175,423 | +0.15(+0.67%) |
Jun 16, 2015 | 22.92 | 23.18 | 22.88 | 22.95 | 1,028,305 | -0.01(-0.06%) |
Jun 15, 2015 | 22.79 | 23.04 | 22.30 | 22.97 | 1,187,483 | -0.07(-0.28%) |
Jun 12, 2015 | 23.09 | 23.19 | 22.86 | 23.03 | 812,138 | -0.12(-0.50%) |
Jun 11, 2015 | 23.14 | 23.25 | 22.84 | 23.15 | 1,174,852 | +0.03(+0.12%) |
Jun 10, 2015 | 23.34 | 23.54 | 23.10 | 23.12 | 1,431,497 | -0.07(-0.32%) |
Jun 09, 2015 | 23.20 | 23.49 | 23.00 | 23.20 | 1,294,168 | -0.12(-0.52%) |
Jun 08, 2015 | 23.59 | 23.72 | 23.26 | 23.32 | 1,363,961 | -0.43(-1.81%) |
Jun 05, 2015 | 23.47 | 23.78 | 23.15 | 23.75 | 992,228 | +0.29(+1.25%) |
Jun 04, 2015 | 23.65 | 23.74 | 23.35 | 23.45 | 908,498 | -0.41(-1.70%) |
Jun 03, 2015 | 23.55 | 24.22 | 23.50 | 23.86 | 1,403,918 | +0.43(+1.83%) |
Jun 02, 2015 | 23.21 | 23.54 | 23.08 | 23.43 | 1,254,512 | +0.15(+0.64%) |
Jun 01, 2015 | 23.70 | 23.72 | 23.15 | 23.28 | 1,129,500 | -0.21(-0.91%) |
May 29, 2015 | 23.56 | 23.62 | 23.08 | 23.49 | 1,388,449 | -0.09(-0.38%) |
May 28, 2015 | 23.26 | 23.82 | 23.23 | 23.58 | 1,484,043 | +0.41(+1.77%) |
May 27, 2015 | 22.77 | 23.27 | 22.63 | 23.17 | 1,008,250 | +0.48(+2.13%) |
May 26, 2015 | 22.43 | 22.69 | 22.35 | 22.69 | 1,141,062 | +0.11(+0.47%) |
May 22, 2015 | 22.75 | 22.58 | 22.58 | 22.58 | 750,803 | -0.16(-0.72%) |
May 21, 2015 | 22.70 | 22.87 | 22.58 | 22.74 | 490,460 | -0.01(-0.06%) |
May 20, 2015 | 22.80 | 22.92 | 22.55 | 22.76 | 698,438 | +0.06(+0.25%) |
May 19, 2015 | 23.06 | 23.09 | 22.57 | 22.70 | 1,198,443 | -0.30(-1.32%) |
May 18, 2015 | 22.69 | 23.13 | 22.58 | 23.01 | 819,127 | +0.32(+1.40%) |
May 15, 2015 | 22.78 | 22.90 | 22.48 | 22.69 | 1,059,150 | -0.04(-0.18%) |
May 14, 2015 | 22.40 | 22.74 | 22.21 | 22.73 | 1,023,385 | +0.48(+2.15%) |
May 13, 2015 | 21.81 | 22.34 | 21.81 | 22.25 | 1,352,681 | +0.45(+2.05%) |
May 12, 2015 | 21.47 | 21.95 | 21.19 | 21.80 | 998,186 | +0.12(+0.56%) |
May 11, 2015 | 21.69 | 21.90 | 21.65 | 21.68 | 949,808 | +0.02(+0.09%) |
May 08, 2015 | 22.13 | 22.20 | 21.55 | 21.66 | 1,260,456 | -0.21(-0.98%) |
May 07, 2015 | 21.54 | 21.91 | 21.44 | 21.88 | 1,366,224 | +0.34(+1.60%) |
May 06, 2015 | 21.34 | 21.55 | 21.20 | 21.53 | 1,556,771 | +0.34(+1.58%) |
May 05, 2015 | 22.28 | 22.66 | 20.88 | 21.20 | 4,853,981 | -0.68(-3.13%) |
May 04, 2015 | 21.38 | 22.12 | 21.10 | 21.88 | 3,114,202 | +0.50(+2.35%) |