Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.11 | 27.63 | 25.75 | 26.93 | 7,494,387 | +0.26(+0.96%) |
Apr 28, 2016 | 27.59 | 28.25 | 26.52 | 26.68 | 8,039,221 | -0.63(-2.32%) |
Apr 27, 2016 | 26.60 | 27.47 | 26.54 | 27.31 | 7,678,070 | +1.03(+3.93%) |
Apr 26, 2016 | 25.56 | 26.36 | 25.38 | 26.28 | 6,905,961 | +1.02(+4.06%) |
Apr 25, 2016 | 25.07 | 25.31 | 24.49 | 25.25 | 7,245,669 | -0.11(-0.45%) |
Apr 22, 2016 | 24.02 | 25.37 | 23.85 | 25.37 | 6,995,809 | +1.53(+6.42%) |
Apr 21, 2016 | 23.91 | 24.26 | 23.54 | 23.84 | 6,538,745 | +0.29(+1.25%) |
Apr 20, 2016 | 22.80 | 23.81 | 22.59 | 23.54 | 6,365,834 | +0.58(+2.53%) |
Apr 19, 2016 | 22.28 | 23.07 | 22.00 | 22.96 | 5,102,591 | +1.01(+4.60%) |
Apr 18, 2016 | 20.51 | 22.29 | 20.42 | 21.95 | 4,634,719 | +0.48(+2.25%) |
Apr 15, 2016 | 21.43 | 21.89 | 21.13 | 21.47 | 4,882,273 | -0.30(-1.38%) |
Apr 14, 2016 | 21.87 | 22.04 | 21.43 | 21.77 | 6,362,419 | +0.05(+0.24%) |
Apr 13, 2016 | 21.82 | 22.24 | 20.90 | 21.72 | 8,859,452 | +0.00(+0.00%) |
Apr 12, 2016 | 20.17 | 22.21 | 20.08 | 21.72 | 9,135,888 | +1.89(+9.54%) |
Apr 11, 2016 | 19.63 | 20.30 | 19.53 | 19.83 | 5,319,915 | +0.47(+2.41%) |
Apr 08, 2016 | 19.16 | 19.77 | 19.16 | 19.36 | 5,159,315 | +0.94(+5.11%) |
Apr 07, 2016 | 18.28 | 18.60 | 17.97 | 18.42 | 5,638,299 | -0.16(-0.85%) |
Apr 06, 2016 | 17.90 | 18.72 | 17.57 | 18.58 | 4,347,318 | +0.87(+4.94%) |
Apr 05, 2016 | 17.71 | 18.29 | 17.55 | 17.70 | 6,121,273 | -0.25(-1.39%) |
Apr 04, 2016 | 18.31 | 18.61 | 17.76 | 17.95 | 5,019,928 | -0.33(-1.81%) |
Apr 01, 2016 | 18.48 | 18.58 | 17.95 | 18.28 | 5,454,475 | -0.70(-3.69%) |
Mar 31, 2016 | 18.39 | 19.15 | 18.17 | 18.98 | 4,322,895 | +0.58(+3.15%) |
Mar 30, 2016 | 19.03 | 19.10 | 18.18 | 18.40 | 3,392,121 | -0.09(-0.49%) |
Mar 29, 2016 | 17.64 | 18.68 | 17.51 | 18.49 | 4,849,878 | +0.34(+1.87%) |
Mar 28, 2016 | 18.33 | 18.37 | 17.60 | 18.15 | 4,137,874 | -0.03(-0.17%) |
Mar 24, 2016 | 17.56 | 18.18 | 18.18 | 18.18 | 5,232,961 | +0.07(+0.37%) |
Mar 23, 2016 | 19.32 | 19.59 | 18.03 | 18.12 | 4,606,616 | -1.42(-7.29%) |
Mar 22, 2016 | 18.99 | 20.00 | 18.84 | 19.54 | 5,013,291 | +0.20(+1.01%) |
Mar 21, 2016 | 19.07 | 19.84 | 18.80 | 19.35 | 4,477,071 | +0.21(+1.10%) |
Mar 18, 2016 | 19.05 | 19.62 | 18.59 | 19.13 | 10,760,658 | +0.32(+1.72%) |
Mar 17, 2016 | 18.74 | 19.12 | 18.21 | 18.81 | 5,789,284 | +0.39(+2.13%) |
Mar 16, 2016 | 17.84 | 18.50 | 17.69 | 18.42 | 5,991,765 | +0.66(+3.74%) |
Mar 15, 2016 | 17.56 | 17.78 | 17.11 | 17.76 | 5,128,848 | -0.14(-0.76%) |
Mar 14, 2016 | 17.44 | 18.12 | 17.07 | 17.89 | 5,902,005 | +0.02(+0.13%) |
Mar 11, 2016 | 17.86 | 18.57 | 17.78 | 17.87 | 6,771,718 | +0.57(+3.31%) |
Mar 10, 2016 | 17.11 | 17.63 | 16.59 | 17.30 | 8,569,333 | -0.02(-0.13%) |
Mar 09, 2016 | 17.79 | 18.30 | 16.46 | 17.32 | 12,700,001 | +0.15(+0.88%) |
Mar 08, 2016 | 19.81 | 19.84 | 16.65 | 17.17 | 14,967,239 | -2.95(-14.65%) |
Mar 07, 2016 | 17.91 | 21.06 | 17.79 | 20.11 | 22,453,668 | +2.25(+12.62%) |
Mar 04, 2016 | 16.38 | 17.08 | 16.09 | 17.86 | 12,483,834 | +1.85(+11.53%) |
Mar 03, 2016 | 14.55 | 16.36 | 14.49 | 16.01 | 11,642,190 | +1.47(+10.10%) |
Mar 02, 2016 | 12.79 | 14.56 | 12.78 | 14.54 | 7,769,597 | +1.57(+12.08%) |
Mar 01, 2016 | 12.98 | 13.17 | 12.14 | 12.98 | 6,296,902 | +0.03(+0.23%) |
Feb 29, 2016 | 12.98 | 13.14 | 12.77 | 12.95 | 5,464,538 | +0.03(+0.23%) |
Feb 26, 2016 | 12.78 | 13.52 | 12.68 | 12.92 | 6,133,212 | +0.54(+4.32%) |
Feb 25, 2016 | 12.80 | 13.12 | 11.98 | 12.38 | 6,819,758 | -0.29(-2.32%) |
Feb 24, 2016 | 11.80 | 12.83 | 11.66 | 12.68 | 9,036,282 | +0.49(+4.02%) |
Feb 23, 2016 | 12.48 | 12.64 | 12.03 | 12.19 | 6,032,894 | -0.53(-4.15%) |
Feb 22, 2016 | 12.34 | 12.79 | 12.12 | 12.71 | 5,843,268 | +0.84(+7.04%) |
Feb 19, 2016 | 12.50 | 12.52 | 11.53 | 11.88 | 9,191,725 | -0.93(-7.29%) |
Feb 18, 2016 | 13.84 | 13.96 | 12.54 | 12.81 | 6,806,640 | -0.74(-5.45%) |
Feb 17, 2016 | 12.80 | 13.95 | 12.67 | 13.55 | 7,845,758 | +0.89(+7.02%) |
Feb 16, 2016 | 13.31 | 13.31 | 12.22 | 12.66 | 6,828,807 | +0.01(+0.06%) |
Feb 12, 2016 | 12.30 | 12.65 | 12.65 | 12.65 | 6,949,725 | +0.62(+5.13%) |
Feb 11, 2016 | 11.95 | 12.34 | 11.52 | 12.04 | 7,957,436 | -0.33(-2.68%) |
Feb 10, 2016 | 13.16 | 13.40 | 12.36 | 12.37 | 7,773,775 | -0.81(-6.16%) |
Feb 09, 2016 | 13.78 | 13.89 | 12.75 | 13.18 | 6,822,818 | -1.01(-7.12%) |
Feb 08, 2016 | 14.19 | 14.56 | 13.72 | 14.19 | 7,596,849 | -0.45(-3.07%) |
Feb 05, 2016 | 14.60 | 14.93 | 13.92 | 14.64 | 7,688,436 | -0.12(-0.80%) |
Feb 04, 2016 | 14.35 | 15.58 | 14.32 | 14.76 | 8,513,032 | +0.55(+3.84%) |
Feb 03, 2016 | 13.22 | 14.25 | 12.72 | 14.21 | 6,684,099 | +1.35(+10.50%) |
Feb 02, 2016 | 13.10 | 13.27 | 12.65 | 12.86 | 7,450,415 | -0.72(-5.27%) |
Feb 01, 2016 | 13.89 | 14.14 | 13.16 | 13.58 | 8,418,791 | -0.89(-6.17%) |
Jan 29, 2016 | 14.05 | 14.54 | 13.73 | 14.47 | 8,990,739 | +0.86(+6.29%) |
Jan 28, 2016 | 14.45 | 15.10 | 13.04 | 13.61 | 14,461,505 | +0.23(+1.71%) |
Jan 27, 2016 | 12.85 | 13.95 | 12.63 | 13.39 | 13,628,111 | +0.32(+2.43%) |
Jan 26, 2016 | 12.60 | 13.13 | 12.38 | 13.07 | 10,982,809 | +0.66(+5.35%) |
Jan 25, 2016 | 12.43 | 13.53 | 12.36 | 12.40 | 7,700,678 | -0.58(-4.43%) |
Jan 22, 2016 | 13.64 | 14.09 | 12.63 | 12.98 | 8,582,728 | +0.26(+2.03%) |
Jan 21, 2016 | 11.69 | 13.36 | 11.66 | 12.72 | 7,441,174 | +1.01(+8.63%) |
Jan 20, 2016 | 11.78 | 11.87 | 10.60 | 11.71 | 9,082,596 | -0.38(-3.11%) |
Jan 19, 2016 | 12.78 | 12.88 | 11.84 | 12.09 | 7,066,986 | -0.58(-4.55%) |
Jan 15, 2016 | 12.88 | 12.66 | 12.66 | 12.66 | 6,417,633 | -0.93(-6.84%) |
Jan 14, 2016 | 13.26 | 13.77 | 12.55 | 13.59 | 7,332,052 | +0.83(+6.47%) |
Jan 13, 2016 | 13.66 | 14.02 | 12.54 | 12.77 | 6,690,882 | -0.69(-5.15%) |
Jan 12, 2016 | 14.12 | 14.12 | 12.90 | 13.46 | 6,830,777 | -0.06(-0.44%) |
Jan 11, 2016 | 14.21 | 14.39 | 13.19 | 13.52 | 6,996,436 | -0.73(-5.13%) |
Jan 08, 2016 | 14.46 | 14.64 | 14.15 | 14.25 | 6,638,062 | -0.09(-0.62%) |
Jan 07, 2016 | 14.46 | 15.11 | 14.29 | 14.34 | 5,394,592 | -0.51(-3.43%) |
Jan 06, 2016 | 16.03 | 16.16 | 14.60 | 14.85 | 7,311,467 | -1.82(-10.93%) |
Jan 05, 2016 | 16.91 | 16.99 | 16.16 | 16.67 | 4,333,043 | -0.27(-1.57%) |
Jan 04, 2016 | 16.48 | 17.12 | 16.29 | 16.93 | 6,288,480 | +0.37(+2.23%) |
Dec 31, 2015 | 16.07 | 16.57 | 16.57 | 16.57 | 4,127,722 | +0.37(+2.28%) |
Dec 30, 2015 | 16.39 | 16.83 | 16.16 | 16.20 | 3,151,668 | -0.54(-3.22%) |
Dec 29, 2015 | 16.95 | 17.00 | 16.32 | 16.74 | 3,381,551 | +0.23(+1.39%) |
Dec 28, 2015 | 16.82 | 16.88 | 16.42 | 16.51 | 3,249,412 | -0.72(-4.20%) |
Dec 24, 2015 | 17.41 | 17.23 | 17.23 | 17.23 | 1,716,654 | -0.20(-1.14%) |
Dec 23, 2015 | 16.93 | 17.51 | 16.93 | 17.43 | 6,537,588 | +0.97(+5.87%) |
Dec 22, 2015 | 16.10 | 16.56 | 15.98 | 16.46 | 4,883,474 | +0.41(+2.57%) |
Dec 21, 2015 | 16.03 | 16.29 | 15.69 | 16.05 | 6,457,131 | +0.03(+0.18%) |
Dec 18, 2015 | 16.14 | 16.51 | 15.89 | 16.02 | 7,781,542 | -0.07(-0.41%) |
Dec 17, 2015 | 16.37 | 16.45 | 15.73 | 16.09 | 8,008,815 | -0.38(-2.29%) |
Dec 16, 2015 | 16.60 | 16.95 | 16.17 | 16.46 | 7,602,333 | -0.20(-1.20%) |
Dec 15, 2015 | 16.72 | 16.84 | 16.29 | 16.66 | 4,870,030 | +0.24(+1.44%) |
Dec 14, 2015 | 16.49 | 16.79 | 16.12 | 16.43 | 4,820,933 | -0.24(-1.42%) |
Dec 11, 2015 | 16.93 | 16.93 | 16.40 | 16.66 | 4,511,320 | -0.53(-3.09%) |
Dec 10, 2015 | 16.74 | 17.37 | 16.69 | 17.19 | 9,940,225 | +0.33(+1.97%) |
Dec 09, 2015 | 17.41 | 17.58 | 16.41 | 16.86 | 6,324,802 | -0.51(-2.93%) |
Dec 08, 2015 | 17.19 | 17.62 | 16.79 | 17.37 | 4,305,268 | -0.10(-0.59%) |
Dec 07, 2015 | 18.17 | 18.18 | 17.15 | 17.47 | 5,056,766 | -1.31(-6.99%) |
Dec 04, 2015 | 19.05 | 19.05 | 18.12 | 18.79 | 4,353,282 | -0.63(-3.23%) |
Dec 03, 2015 | 20.17 | 20.28 | 18.96 | 19.41 | 5,221,468 | -0.61(-3.06%) |
Dec 02, 2015 | 21.27 | 21.31 | 19.86 | 20.03 | 3,921,814 | -1.45(-6.77%) |
Dec 01, 2015 | 21.16 | 21.53 | 21.01 | 21.48 | 2,438,294 | +0.39(+1.85%) |
Nov 30, 2015 | 21.09 | 21.45 | 20.83 | 21.09 | 3,541,503 | +0.13(+0.63%) |
Nov 27, 2015 | 21.40 | 21.47 | 20.62 | 20.96 | 1,644,468 | -0.72(-3.34%) |
Nov 25, 2015 | 21.59 | 21.68 | 21.68 | 21.68 | 2,977,277 | -0.14(-0.64%) |
Nov 24, 2015 | 21.27 | 22.20 | 21.27 | 21.82 | 4,844,976 | +0.80(+3.79%) |
Nov 23, 2015 | 21.04 | 21.35 | 20.73 | 21.02 | 4,030,276 | -0.13(-0.59%) |
Nov 20, 2015 | 22.29 | 22.45 | 21.09 | 21.15 | 4,571,586 | -1.12(-5.04%) |
Nov 19, 2015 | 22.51 | 22.82 | 21.89 | 22.27 | 2,882,614 | -0.55(-2.42%) |
Nov 18, 2015 | 22.45 | 23.33 | 22.23 | 22.82 | 3,286,331 | +0.61(+2.76%) |
Nov 17, 2015 | 22.04 | 22.56 | 21.66 | 22.21 | 3,749,646 | +0.00(+0.00%) |
Nov 16, 2015 | 21.31 | 22.24 | 21.14 | 22.21 | 4,071,272 | +0.98(+4.62%) |
Nov 13, 2015 | 21.10 | 21.56 | 20.77 | 21.23 | 4,259,147 | +0.10(+0.45%) |
Nov 12, 2015 | 20.73 | 21.38 | 20.26 | 21.13 | 4,877,591 | -0.04(-0.21%) |
Nov 11, 2015 | 22.40 | 22.52 | 21.07 | 21.18 | 5,344,083 | -1.26(-5.62%) |
Nov 10, 2015 | 22.53 | 22.91 | 22.23 | 22.44 | 2,498,685 | -0.18(-0.81%) |
Nov 09, 2015 | 22.59 | 23.26 | 22.33 | 22.62 | 3,653,549 | +0.15(+0.68%) |
Nov 06, 2015 | 22.31 | 22.82 | 22.12 | 22.47 | 3,742,944 | -0.13(-0.58%) |
Nov 05, 2015 | 22.02 | 23.36 | 22.02 | 22.60 | 4,926,853 | +0.42(+1.91%) |
Nov 04, 2015 | 22.34 | 22.56 | 21.53 | 22.18 | 3,671,862 | -0.07(-0.33%) |
Nov 03, 2015 | 21.96 | 23.02 | 21.93 | 22.25 | 5,209,435 | +0.44(+2.01%) |
Nov 02, 2015 | 20.64 | 21.87 | 20.58 | 21.81 | 5,208,689 | +1.09(+5.24%) |
Oct 30, 2015 | 20.70 | 21.32 | 20.27 | 20.73 | 6,374,025 | +0.12(+0.60%) |
Oct 29, 2015 | 19.72 | 21.72 | 19.52 | 20.60 | 9,375,334 | +0.83(+4.20%) |
Oct 28, 2015 | 19.26 | 20.11 | 19.03 | 19.77 | 5,394,496 | +0.68(+3.55%) |
Oct 27, 2015 | 19.89 | 19.89 | 19.00 | 19.09 | 5,651,049 | -1.18(-5.82%) |
Oct 26, 2015 | 20.62 | 20.70 | 20.17 | 20.27 | 4,830,232 | -0.39(-1.90%) |
Oct 23, 2015 | 20.30 | 20.79 | 20.00 | 20.67 | 3,948,436 | +0.22(+1.07%) |
Oct 22, 2015 | 20.11 | 20.70 | 20.05 | 20.45 | 4,162,937 | +0.58(+2.90%) |
Oct 21, 2015 | 20.26 | 20.26 | 19.76 | 19.87 | 3,179,044 | -0.46(-2.26%) |
Oct 20, 2015 | 20.08 | 20.86 | 19.97 | 20.33 | 3,844,684 | +0.23(+1.12%) |
Oct 19, 2015 | 20.81 | 20.90 | 20.02 | 20.11 | 4,847,992 | -1.00(-4.73%) |
Oct 16, 2015 | 21.40 | 21.49 | 20.70 | 21.10 | 5,356,053 | -0.19(-0.89%) |
Oct 15, 2015 | 20.98 | 21.40 | 20.67 | 21.29 | 7,096,897 | +0.28(+1.35%) |
Oct 14, 2015 | 21.00 | 21.18 | 20.66 | 21.01 | 7,089,790 | +0.02(+0.10%) |
Oct 13, 2015 | 21.22 | 21.74 | 20.94 | 20.99 | 5,388,818 | -0.49(-2.27%) |
Oct 12, 2015 | 22.15 | 22.15 | 20.92 | 21.48 | 4,928,920 | -0.70(-3.16%) |
Oct 09, 2015 | 21.89 | 22.26 | 21.41 | 22.18 | 6,331,065 | +0.34(+1.54%) |
Oct 08, 2015 | 21.10 | 22.04 | 21.02 | 21.84 | 6,893,698 | +0.74(+3.52%) |
Oct 07, 2015 | 20.87 | 21.37 | 20.37 | 21.10 | 6,228,758 | +0.58(+2.81%) |
Oct 06, 2015 | 19.90 | 20.81 | 19.74 | 20.52 | 8,976,486 | +0.67(+3.38%) |
Oct 05, 2015 | 19.27 | 20.17 | 19.27 | 19.85 | 7,783,465 | +0.96(+5.09%) |
Oct 02, 2015 | 17.00 | 18.95 | 16.96 | 18.89 | 10,010,113 | +1.65(+9.56%) |
Oct 01, 2015 | 17.90 | 18.23 | 17.23 | 17.24 | 8,756,934 | -0.40(-2.27%) |
Sep 30, 2015 | 17.82 | 17.84 | 17.42 | 17.64 | 5,604,326 | +0.16(+0.92%) |
Sep 29, 2015 | 17.43 | 17.61 | 16.91 | 17.48 | 10,269,042 | +0.16(+0.93%) |
Sep 28, 2015 | 17.82 | 17.96 | 17.28 | 17.32 | 3,941,829 | -0.72(-4.00%) |
Sep 25, 2015 | 18.21 | 18.33 | 17.88 | 18.04 | 4,882,723 | +0.05(+0.28%) |
Sep 24, 2015 | 18.25 | 18.66 | 17.90 | 17.99 | 11,006,660 | -0.43(-2.33%) |
Sep 23, 2015 | 19.17 | 19.28 | 18.31 | 18.42 | 5,609,652 | -0.68(-3.55%) |
Sep 22, 2015 | 19.75 | 20.14 | 19.09 | 19.10 | 6,944,789 | -0.99(-4.93%) |
Sep 21, 2015 | 20.00 | 20.37 | 19.75 | 20.09 | 5,414,847 | +0.25(+1.25%) |
Sep 18, 2015 | 19.77 | 20.08 | 19.51 | 19.84 | 8,459,667 | -0.34(-1.66%) |
Sep 17, 2015 | 20.41 | 20.94 | 20.13 | 20.18 | 3,740,284 | -0.22(-1.07%) |
Sep 16, 2015 | 19.97 | 20.51 | 19.97 | 20.40 | 4,832,614 | +0.70(+3.55%) |
Sep 15, 2015 | 19.53 | 20.13 | 19.49 | 19.70 | 4,106,952 | +0.26(+1.31%) |
Sep 14, 2015 | 19.42 | 20.17 | 19.16 | 19.44 | 6,143,495 | -0.08(-0.41%) |
Sep 11, 2015 | 20.13 | 20.21 | 18.79 | 19.52 | 5,882,236 | -1.02(-4.97%) |
Sep 10, 2015 | 20.33 | 20.72 | 20.05 | 20.54 | 3,660,015 | +0.11(+0.54%) |
Sep 09, 2015 | 21.19 | 21.49 | 20.38 | 20.43 | 3,088,660 | -0.59(-2.81%) |
Sep 08, 2015 | 21.05 | 21.16 | 20.52 | 21.02 | 3,009,914 | +0.15(+0.70%) |
Sep 04, 2015 | 20.83 | 20.88 | 20.88 | 20.88 | 3,221,542 | -0.30(-1.41%) |
Sep 03, 2015 | 21.27 | 22.09 | 21.06 | 21.18 | 3,092,183 | -0.03(-0.14%) |
Sep 02, 2015 | 21.18 | 21.34 | 20.47 | 21.21 | 4,117,321 | +0.39(+1.86%) |
Sep 01, 2015 | 21.73 | 22.07 | 20.59 | 20.82 | 4,753,314 | -1.78(-7.87%) |
Aug 31, 2015 | 21.64 | 22.74 | 21.14 | 22.60 | 4,954,786 | +0.70(+3.20%) |
Aug 28, 2015 | 21.42 | 22.82 | 21.40 | 21.90 | 5,292,589 | +0.41(+1.90%) |
Aug 27, 2015 | 21.02 | 21.73 | 20.59 | 21.49 | 4,335,805 | +1.33(+6.62%) |
Aug 26, 2015 | 20.10 | 20.19 | 19.69 | 20.16 | 3,248,988 | +0.55(+2.79%) |
Aug 25, 2015 | 21.28 | 21.28 | 19.58 | 19.61 | 3,497,520 | -0.53(-2.64%) |
Aug 24, 2015 | 19.95 | 22.33 | 19.94 | 20.14 | 4,585,674 | -1.20(-5.60%) |
Aug 21, 2015 | 21.84 | 22.12 | 21.28 | 21.34 | 4,257,531 | -0.57(-2.60%) |
Aug 20, 2015 | 22.27 | 22.50 | 21.88 | 21.91 | 4,802,661 | -0.42(-1.89%) |
Aug 19, 2015 | 22.92 | 23.10 | 22.20 | 22.33 | 3,572,911 | -0.78(-3.38%) |
Aug 18, 2015 | 23.50 | 23.58 | 22.96 | 23.11 | 2,377,585 | -0.43(-1.83%) |
Aug 17, 2015 | 23.52 | 23.81 | 23.33 | 23.54 | 1,930,438 | -0.20(-0.83%) |
Aug 14, 2015 | 23.97 | 24.39 | 23.64 | 23.74 | 3,101,435 | -0.28(-1.18%) |
Aug 13, 2015 | 24.30 | 24.60 | 23.88 | 24.02 | 2,989,368 | -0.58(-2.37%) |
Aug 12, 2015 | 23.88 | 24.81 | 23.63 | 24.60 | 3,657,100 | +0.68(+2.83%) |
Aug 11, 2015 | 23.85 | 24.13 | 23.51 | 23.93 | 3,425,465 | -0.47(-1.92%) |
Aug 10, 2015 | 23.38 | 24.42 | 23.26 | 24.39 | 3,028,186 | +1.09(+4.67%) |
Aug 07, 2015 | 23.67 | 24.16 | 23.19 | 23.30 | 3,745,418 | -0.50(-2.12%) |
Aug 06, 2015 | 22.74 | 23.90 | 22.31 | 23.81 | 4,572,463 | +0.97(+4.27%) |
Aug 05, 2015 | 23.56 | 23.86 | 22.80 | 22.84 | 3,470,711 | -0.47(-2.01%) |
Aug 04, 2015 | 23.48 | 23.93 | 23.10 | 23.30 | 3,318,972 | +0.12(+0.50%) |
Aug 03, 2015 | 23.39 | 23.71 | 23.01 | 23.19 | 5,113,910 | -0.47(-1.98%) |
Jul 31, 2015 | 24.85 | 24.89 | 23.56 | 23.66 | 5,183,678 | -1.57(-6.23%) |
Jul 30, 2015 | 24.81 | 25.25 | 24.32 | 25.23 | 6,087,022 | +0.53(+2.16%) |
Jul 29, 2015 | 24.49 | 25.08 | 24.32 | 24.70 | 4,544,793 | +0.08(+0.32%) |
Jul 28, 2015 | 23.96 | 24.99 | 23.62 | 24.62 | 4,778,363 | +0.76(+3.18%) |
Jul 27, 2015 | 23.67 | 24.08 | 23.45 | 23.86 | 4,553,866 | -0.19(-0.78%) |
Jul 24, 2015 | 25.02 | 25.02 | 23.72 | 24.05 | 4,710,998 | -0.85(-3.42%) |
Jul 23, 2015 | 24.99 | 25.29 | 24.64 | 24.90 | 4,947,132 | -0.09(-0.38%) |
Jul 22, 2015 | 25.67 | 25.73 | 24.90 | 24.99 | 5,580,103 | -0.59(-2.31%) |
Jul 21, 2015 | 26.29 | 26.55 | 25.46 | 25.59 | 4,730,305 | -0.59(-2.26%) |
Jul 20, 2015 | 26.91 | 27.03 | 26.13 | 26.18 | 2,936,133 | -0.87(-3.23%) |
Jul 17, 2015 | 27.83 | 28.05 | 27.02 | 27.05 | 3,032,737 | -0.89(-3.20%) |
Jul 16, 2015 | 28.70 | 28.70 | 27.88 | 27.94 | 2,450,917 | -0.68(-2.37%) |
Jul 15, 2015 | 29.34 | 29.49 | 28.48 | 28.62 | 1,958,077 | -0.82(-2.79%) |
Jul 14, 2015 | 29.16 | 29.50 | 28.95 | 29.45 | 2,473,012 | +0.26(+0.89%) |
Jul 13, 2015 | 28.64 | 29.27 | 28.59 | 29.19 | 2,885,208 | +0.28(+0.97%) |
Jul 10, 2015 | 29.68 | 29.70 | 28.75 | 28.90 | 2,151,370 | -0.44(-1.50%) |
Jul 09, 2015 | 29.79 | 29.82 | 29.33 | 29.34 | 3,214,337 | +0.26(+0.89%) |
Jul 08, 2015 | 29.26 | 29.77 | 28.88 | 29.08 | 3,982,730 | -0.50(-1.68%) |
Jul 07, 2015 | 29.33 | 29.81 | 28.94 | 29.58 | 3,872,278 | +0.16(+0.54%) |
Jul 06, 2015 | 29.32 | 29.73 | 29.21 | 29.42 | 2,636,505 | -0.46(-1.55%) |
Jul 02, 2015 | 29.63 | 29.89 | 29.89 | 29.89 | 2,529,949 | +0.34(+1.15%) |
Jul 01, 2015 | 30.02 | 30.07 | 29.41 | 29.55 | 3,079,966 | -0.45(-1.49%) |
Jun 30, 2015 | 30.25 | 30.29 | 29.73 | 29.99 | 2,571,302 | +0.11(+0.36%) |
Jun 29, 2015 | 29.98 | 30.25 | 29.75 | 29.89 | 3,324,832 | -0.58(-1.89%) |
Jun 26, 2015 | 30.42 | 30.49 | 30.11 | 30.46 | 1,899,761 | +0.03(+0.09%) |
Jun 25, 2015 | 30.90 | 31.05 | 30.32 | 30.43 | 3,659,213 | -0.74(-2.36%) |
Jun 24, 2015 | 31.04 | 31.31 | 30.91 | 31.17 | 1,622,575 | +0.09(+0.30%) |
Jun 23, 2015 | 30.93 | 31.23 | 30.78 | 31.08 | 1,324,018 | +0.19(+0.61%) |
Jun 22, 2015 | 30.81 | 31.03 | 30.53 | 30.89 | 1,907,140 | +0.21(+0.68%) |
Jun 19, 2015 | 30.71 | 30.89 | 30.57 | 30.68 | 2,463,145 | -0.20(-0.65%) |
Jun 18, 2015 | 31.23 | 31.36 | 30.83 | 30.88 | 2,280,598 | -0.21(-0.67%) |
Jun 17, 2015 | 31.69 | 31.78 | 30.77 | 31.09 | 3,078,063 | -0.38(-1.22%) |
Jun 16, 2015 | 31.08 | 31.57 | 30.92 | 31.47 | 1,646,637 | +0.41(+1.32%) |
Jun 15, 2015 | 30.95 | 31.43 | 30.91 | 31.06 | 1,809,909 | -0.25(-0.78%) |
Jun 12, 2015 | 31.35 | 31.48 | 31.17 | 31.31 | 1,888,095 | -0.22(-0.69%) |
Jun 11, 2015 | 31.77 | 32.01 | 31.49 | 31.52 | 2,170,751 | -0.18(-0.57%) |
Jun 10, 2015 | 31.72 | 31.79 | 31.47 | 31.70 | 2,620,913 | +0.49(+1.57%) |
Jun 09, 2015 | 30.74 | 31.29 | 30.65 | 31.21 | 3,581,256 | +0.79(+2.61%) |
Jun 08, 2015 | 30.37 | 30.58 | 30.14 | 30.42 | 3,425,914 | -0.10(-0.33%) |
Jun 05, 2015 | 30.43 | 31.30 | 30.41 | 30.52 | 2,235,492 | -0.13(-0.42%) |
Jun 04, 2015 | 30.54 | 30.90 | 30.49 | 30.65 | 1,813,890 | -0.19(-0.61%) |
Jun 03, 2015 | 30.79 | 31.08 | 30.67 | 30.84 | 1,820,064 | -0.13(-0.42%) |
Jun 02, 2015 | 30.88 | 31.18 | 30.59 | 30.97 | 2,393,916 | +0.29(+0.94%) |
Jun 01, 2015 | 31.37 | 31.44 | 30.66 | 30.68 | 2,572,349 | -0.68(-2.16%) |
May 29, 2015 | 31.36 | 31.44 | 31.04 | 31.36 | 2,740,366 | +0.04(+0.14%) |
May 28, 2015 | 31.02 | 31.37 | 30.73 | 31.31 | 2,456,030 | +0.05(+0.16%) |
May 27, 2015 | 30.95 | 31.44 | 30.80 | 31.26 | 2,674,179 | +0.27(+0.88%) |
May 26, 2015 | 30.94 | 31.25 | 30.75 | 30.99 | 2,101,271 | -0.35(-1.13%) |
May 22, 2015 | 30.96 | 31.34 | 31.34 | 31.34 | 1,652,214 | -0.02(-0.07%) |
May 21, 2015 | 31.39 | 31.65 | 31.10 | 31.36 | 2,766,324 | +0.24(+0.76%) |
May 20, 2015 | 31.19 | 31.47 | 30.79 | 31.13 | 3,145,943 | +0.16(+0.51%) |
May 19, 2015 | 31.09 | 31.25 | 30.79 | 30.97 | 3,498,915 | -0.43(-1.38%) |
May 18, 2015 | 31.73 | 31.80 | 31.00 | 31.40 | 3,575,602 | -0.72(-2.25%) |
May 15, 2015 | 31.83 | 32.28 | 31.70 | 32.12 | 2,561,851 | +0.06(+0.20%) |
May 14, 2015 | 32.40 | 32.66 | 31.99 | 32.06 | 2,281,811 | -0.25(-0.76%) |
May 13, 2015 | 32.58 | 32.62 | 32.08 | 32.30 | 2,949,251 | +0.00(+0.00%) |
May 12, 2015 | 32.29 | 32.62 | 32.15 | 32.30 | 2,057,376 | +0.04(+0.13%) |
May 11, 2015 | 33.39 | 33.41 | 31.99 | 32.26 | 3,695,579 | -1.13(-3.39%) |
May 08, 2015 | 33.78 | 33.81 | 32.94 | 33.39 | 3,613,626 | -0.05(-0.15%) |
May 07, 2015 | 33.64 | 34.08 | 33.20 | 33.44 | 4,091,964 | -0.24(-0.70%) |
May 06, 2015 | 33.86 | 34.16 | 33.47 | 33.68 | 3,920,787 | +0.10(+0.30%) |
May 05, 2015 | 33.68 | 33.99 | 32.95 | 33.58 | 4,248,961 | +0.31(+0.93%) |
May 04, 2015 | 33.29 | 33.60 | 32.76 | 33.27 | 3,592,986 | -0.06(-0.19%) |