Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.75 | 15.78 | 15.34 | 15.51 | 790,093 | -0.26(-1.65%) |
Apr 28, 2016 | 16.04 | 16.14 | 15.72 | 15.77 | 626,524 | -0.35(-2.17%) |
Apr 27, 2016 | 16.42 | 16.47 | 15.91 | 16.12 | 689,364 | -0.26(-1.59%) |
Apr 26, 2016 | 15.64 | 16.42 | 15.64 | 16.38 | 799,681 | +0.84(+5.41%) |
Apr 25, 2016 | 15.78 | 15.78 | 15.34 | 15.54 | 1,093,548 | -0.31(-1.96%) |
Apr 22, 2016 | 16.00 | 16.25 | 15.83 | 15.85 | 938,867 | -0.15(-0.94%) |
Apr 21, 2016 | 16.08 | 16.10 | 15.75 | 16.00 | 898,269 | +0.04(+0.25%) |
Apr 20, 2016 | 15.94 | 16.11 | 15.78 | 15.96 | 607,257 | +0.00(+0.00%) |
Apr 19, 2016 | 15.64 | 16.04 | 15.64 | 15.96 | 801,524 | +0.36(+2.31%) |
Apr 18, 2016 | 15.52 | 15.68 | 15.51 | 15.60 | 726,736 | +0.00(+0.00%) |
Apr 15, 2016 | 15.85 | 15.96 | 15.44 | 15.60 | 1,234,238 | -0.26(-1.64%) |
Apr 14, 2016 | 15.40 | 15.87 | 15.40 | 15.86 | 1,540,962 | +0.49(+3.19%) |
Apr 13, 2016 | 14.74 | 15.48 | 14.71 | 15.37 | 1,363,642 | +0.81(+5.56%) |
Apr 12, 2016 | 14.36 | 14.66 | 14.27 | 14.56 | 841,183 | +0.24(+1.68%) |
Apr 11, 2016 | 14.37 | 14.73 | 14.30 | 14.32 | 862,670 | +0.06(+0.42%) |
Apr 08, 2016 | 14.30 | 14.49 | 14.14 | 14.26 | 908,511 | +0.11(+0.78%) |
Apr 07, 2016 | 14.40 | 14.52 | 14.02 | 14.15 | 857,207 | -0.40(-2.75%) |
Apr 06, 2016 | 14.43 | 14.65 | 14.14 | 14.55 | 1,079,756 | +0.12(+0.83%) |
Apr 05, 2016 | 14.15 | 14.46 | 14.03 | 14.43 | 1,221,019 | +0.07(+0.49%) |
Apr 04, 2016 | 14.91 | 14.91 | 14.10 | 14.36 | 969,176 | -0.59(-3.95%) |
Apr 01, 2016 | 15.20 | 15.25 | 14.72 | 14.95 | 1,092,058 | -0.44(-2.86%) |
Mar 31, 2016 | 15.25 | 15.53 | 15.24 | 15.39 | 677,580 | +0.12(+0.79%) |
Mar 30, 2016 | 15.44 | 15.59 | 15.16 | 15.27 | 834,307 | +0.01(+0.07%) |
Mar 29, 2016 | 14.75 | 15.30 | 14.57 | 15.26 | 707,098 | +0.45(+3.04%) |
Mar 28, 2016 | 14.72 | 14.90 | 14.51 | 14.81 | 972,512 | +0.16(+1.09%) |
Mar 24, 2016 | 14.67 | 14.65 | 14.65 | 14.65 | 855,100 | -0.13(-0.88%) |
Mar 23, 2016 | 15.10 | 15.15 | 14.76 | 14.78 | 749,359 | -0.35(-2.31%) |
Mar 22, 2016 | 15.05 | 15.32 | 14.84 | 15.13 | 945,666 | -0.08(-0.53%) |
Mar 21, 2016 | 15.48 | 15.63 | 15.04 | 15.21 | 1,243,243 | -0.27(-1.74%) |
Mar 18, 2016 | 15.77 | 16.03 | 15.36 | 15.48 | 1,220,054 | -0.19(-1.21%) |
Mar 17, 2016 | 15.34 | 15.74 | 15.22 | 15.67 | 1,572,580 | +0.33(+2.15%) |
Mar 16, 2016 | 14.92 | 15.43 | 14.83 | 15.34 | 1,097,945 | +0.36(+2.40%) |
Mar 15, 2016 | 14.68 | 14.99 | 14.56 | 14.98 | 943,312 | +0.04(+0.27%) |
Mar 14, 2016 | 14.98 | 14.98 | 14.58 | 14.94 | 1,041,470 | -0.09(-0.60%) |
Mar 11, 2016 | 14.66 | 15.07 | 14.57 | 15.03 | 1,217,833 | +0.55(+3.80%) |
Mar 10, 2016 | 15.06 | 15.16 | 14.14 | 14.48 | 1,132,812 | -0.52(-3.47%) |
Mar 09, 2016 | 14.81 | 15.17 | 14.80 | 15.00 | 1,163,940 | +0.23(+1.56%) |
Mar 08, 2016 | 15.41 | 15.51 | 14.64 | 14.77 | 1,903,290 | -0.82(-5.26%) |
Mar 07, 2016 | 15.30 | 15.60 | 15.21 | 15.59 | 1,596,389 | +0.16(+1.04%) |
Mar 04, 2016 | 15.77 | 15.91 | 15.26 | 15.43 | 1,518,157 | -0.35(-2.22%) |
Mar 03, 2016 | 15.55 | 15.94 | 15.53 | 15.78 | 839,112 | +0.28(+1.81%) |
Mar 02, 2016 | 15.35 | 15.66 | 15.26 | 15.50 | 1,289,025 | +0.10(+0.65%) |
Mar 01, 2016 | 14.87 | 15.41 | 14.55 | 15.40 | 2,034,752 | +0.78(+5.34%) |
Feb 29, 2016 | 14.95 | 15.07 | 14.58 | 14.62 | 1,258,906 | -0.21(-1.42%) |
Feb 26, 2016 | 14.80 | 14.93 | 14.59 | 14.83 | 1,109,484 | +0.21(+1.44%) |
Feb 25, 2016 | 14.41 | 14.64 | 14.23 | 14.62 | 1,172,086 | +0.21(+1.46%) |
Feb 24, 2016 | 14.23 | 14.44 | 13.95 | 14.41 | 1,342,310 | -0.05(-0.35%) |
Feb 23, 2016 | 14.76 | 14.95 | 14.46 | 14.46 | 1,322,285 | -0.35(-2.36%) |
Feb 22, 2016 | 14.67 | 14.85 | 14.51 | 14.81 | 1,079,409 | +0.38(+2.63%) |
Feb 19, 2016 | 14.58 | 14.65 | 14.14 | 14.43 | 1,112,544 | -0.30(-2.04%) |
Feb 18, 2016 | 15.12 | 15.11 | 14.51 | 14.73 | 1,929,264 | -0.39(-2.58%) |
Feb 17, 2016 | 14.88 | 15.40 | 14.78 | 15.12 | 2,092,139 | +0.44(+3.00%) |
Feb 16, 2016 | 14.12 | 14.82 | 13.91 | 14.68 | 2,782,167 | +0.29(+2.02%) |
Feb 12, 2016 | 13.57 | 14.39 | 14.39 | 14.39 | 4,743,800 | +2.64(+22.47%) |
Feb 11, 2016 | 11.71 | 12.21 | 11.44 | 11.75 | 3,062,483 | -0.15(-1.26%) |
Feb 10, 2016 | 12.11 | 12.54 | 11.85 | 11.90 | 2,441,554 | -0.05(-0.42%) |
Feb 09, 2016 | 11.86 | 12.26 | 11.66 | 11.95 | 2,375,958 | -0.13(-1.08%) |
Feb 08, 2016 | 12.15 | 12.23 | 11.57 | 12.08 | 2,358,093 | -0.28(-2.27%) |
Feb 05, 2016 | 12.19 | 12.85 | 12.12 | 12.36 | 2,098,004 | +0.07(+0.57%) |
Feb 04, 2016 | 12.32 | 12.60 | 11.91 | 12.29 | 2,171,730 | +0.13(+1.07%) |
Feb 03, 2016 | 12.38 | 12.43 | 11.49 | 12.16 | 1,782,134 | -0.04(-0.33%) |
Feb 02, 2016 | 12.66 | 12.84 | 12.06 | 12.20 | 2,359,408 | -0.84(-6.44%) |
Feb 01, 2016 | 12.65 | 13.11 | 12.37 | 13.04 | 1,974,322 | +0.22(+1.72%) |
Jan 29, 2016 | 12.85 | 12.85 | 12.22 | 12.82 | 1,790,469 | +0.22(+1.75%) |
Jan 28, 2016 | 13.04 | 13.08 | 12.38 | 12.60 | 1,746,164 | -0.27(-2.10%) |
Jan 27, 2016 | 13.38 | 13.48 | 12.72 | 12.87 | 1,777,527 | -0.52(-3.88%) |
Jan 26, 2016 | 12.69 | 13.47 | 12.69 | 13.39 | 2,104,270 | +0.95(+7.64%) |
Jan 25, 2016 | 13.08 | 13.14 | 12.42 | 12.44 | 1,612,496 | -0.77(-5.83%) |
Jan 22, 2016 | 13.37 | 13.71 | 13.14 | 13.21 | 2,737,782 | +0.11(+0.84%) |
Jan 21, 2016 | 13.02 | 13.27 | 12.88 | 13.10 | 2,120,710 | +0.15(+1.16%) |
Jan 20, 2016 | 13.00 | 13.08 | 12.57 | 12.95 | 2,696,882 | -0.23(-1.75%) |
Jan 19, 2016 | 13.62 | 13.67 | 12.96 | 13.18 | 2,858,286 | -0.25(-1.86%) |
Jan 15, 2016 | 12.93 | 13.43 | 13.43 | 13.43 | 3,298,000 | -0.05(-0.37%) |
Jan 14, 2016 | 13.60 | 13.88 | 12.77 | 13.48 | 5,081,630 | -0.10(-0.74%) |
Jan 13, 2016 | 16.35 | 16.32 | 13.32 | 13.58 | 7,485,657 | -2.77(-16.94%) |
Jan 12, 2016 | 16.48 | 16.60 | 16.10 | 16.35 | 1,752,901 | +0.10(+0.62%) |
Jan 11, 2016 | 15.98 | 16.35 | 15.91 | 16.25 | 1,908,972 | +0.39(+2.46%) |
Jan 08, 2016 | 16.40 | 16.45 | 15.82 | 15.86 | 2,770,847 | -0.17(-1.06%) |
Jan 07, 2016 | 16.57 | 16.58 | 15.88 | 16.03 | 1,989,496 | -0.83(-4.92%) |
Jan 06, 2016 | 17.33 | 17.36 | 16.76 | 16.86 | 1,974,041 | -0.75(-4.26%) |
Jan 05, 2016 | 18.60 | 18.61 | 17.52 | 17.61 | 2,245,522 | -0.91(-4.91%) |
Jan 04, 2016 | 18.74 | 18.80 | 18.20 | 18.52 | 1,552,969 | -0.42(-2.22%) |
Dec 31, 2015 | 19.39 | 18.94 | 18.94 | 18.94 | 1,207,100 | -0.45(-2.32%) |
Dec 30, 2015 | 19.68 | 19.76 | 19.36 | 19.39 | 426,825 | -0.33(-1.67%) |
Dec 29, 2015 | 19.56 | 19.79 | 19.44 | 19.72 | 698,994 | +0.24(+1.23%) |
Dec 28, 2015 | 19.75 | 19.88 | 19.37 | 19.48 | 765,790 | -0.39(-1.96%) |
Dec 24, 2015 | 20.17 | 19.87 | 19.87 | 19.87 | 268,400 | -0.25(-1.24%) |
Dec 23, 2015 | 19.78 | 20.23 | 19.65 | 20.12 | 701,488 | +0.48(+2.44%) |
Dec 22, 2015 | 19.71 | 19.85 | 19.35 | 19.64 | 1,199,339 | -0.08(-0.41%) |
Dec 21, 2015 | 19.42 | 19.83 | 19.29 | 19.72 | 1,202,780 | +0.49(+2.55%) |
Dec 18, 2015 | 19.75 | 19.90 | 18.86 | 19.23 | 2,158,498 | -0.63(-3.17%) |
Dec 17, 2015 | 20.43 | 20.50 | 19.84 | 19.86 | 786,473 | -0.53(-2.60%) |
Dec 16, 2015 | 20.41 | 20.60 | 20.20 | 20.39 | 1,091,846 | +0.13(+0.64%) |
Dec 15, 2015 | 20.60 | 20.75 | 20.01 | 20.26 | 1,572,360 | -0.53(-2.55%) |
Dec 14, 2015 | 20.95 | 21.14 | 20.63 | 20.79 | 749,678 | -0.09(-0.43%) |
Dec 11, 2015 | 21.16 | 21.22 | 20.73 | 20.88 | 796,957 | -0.63(-2.93%) |
Dec 10, 2015 | 20.94 | 21.75 | 20.91 | 21.51 | 895,718 | +0.55(+2.62%) |
Dec 09, 2015 | 21.51 | 21.79 | 20.82 | 20.96 | 933,789 | -0.60(-2.78%) |
Dec 08, 2015 | 21.50 | 21.66 | 21.30 | 21.56 | 701,055 | -0.21(-0.96%) |
Dec 07, 2015 | 22.28 | 22.40 | 21.66 | 21.77 | 861,680 | -0.58(-2.60%) |
Dec 04, 2015 | 22.15 | 22.40 | 21.94 | 22.35 | 825,297 | +0.29(+1.31%) |
Dec 03, 2015 | 22.65 | 22.72 | 22.00 | 22.06 | 713,075 | -0.48(-2.13%) |
Dec 02, 2015 | 22.52 | 22.67 | 22.30 | 22.54 | 720,438 | +0.08(+0.36%) |
Dec 01, 2015 | 22.77 | 22.98 | 22.32 | 22.46 | 1,498,459 | -0.30(-1.32%) |
Nov 30, 2015 | 22.75 | 22.92 | 22.44 | 22.76 | 1,032,829 | +0.13(+0.57%) |
Nov 27, 2015 | 22.67 | 22.89 | 22.56 | 22.63 | 462,384 | -0.02(-0.09%) |
Nov 25, 2015 | 22.46 | 22.65 | 22.65 | 22.65 | 629,700 | +0.17(+0.76%) |
Nov 24, 2015 | 21.94 | 22.49 | 21.76 | 22.48 | 874,604 | +0.47(+2.14%) |
Nov 23, 2015 | 21.95 | 22.36 | 21.95 | 22.01 | 533,324 | -0.07(-0.32%) |
Nov 20, 2015 | 22.28 | 22.29 | 21.87 | 22.08 | 854,607 | -0.06(-0.27%) |
Nov 19, 2015 | 22.25 | 22.36 | 22.01 | 22.14 | 518,959 | -0.14(-0.63%) |
Nov 18, 2015 | 21.84 | 22.28 | 21.72 | 22.28 | 798,859 | +0.61(+2.81%) |
Nov 17, 2015 | 21.76 | 21.90 | 21.47 | 21.67 | 768,821 | -0.07(-0.32%) |
Nov 16, 2015 | 21.53 | 21.75 | 21.32 | 21.74 | 1,010,591 | +0.21(+0.98%) |
Nov 13, 2015 | 22.06 | 22.29 | 21.52 | 21.53 | 724,417 | -0.56(-2.54%) |
Nov 12, 2015 | 22.42 | 22.49 | 21.95 | 22.09 | 703,307 | -0.52(-2.30%) |
Nov 11, 2015 | 22.40 | 22.69 | 22.26 | 22.61 | 665,579 | +0.22(+0.98%) |
Nov 10, 2015 | 22.31 | 22.44 | 22.10 | 22.39 | 1,057,110 | +0.02(+0.09%) |
Nov 09, 2015 | 22.40 | 22.55 | 22.09 | 22.37 | 794,536 | -0.03(-0.13%) |
Nov 06, 2015 | 22.44 | 22.64 | 22.33 | 22.40 | 548,832 | -0.01(-0.04%) |
Nov 05, 2015 | 22.27 | 22.53 | 22.05 | 22.41 | 740,416 | +0.04(+0.18%) |
Nov 04, 2015 | 22.58 | 22.81 | 22.32 | 22.37 | 837,561 | -0.18(-0.80%) |
Nov 03, 2015 | 22.71 | 22.89 | 22.53 | 22.55 | 1,039,987 | -0.17(-0.75%) |
Nov 02, 2015 | 22.38 | 23.00 | 22.03 | 22.72 | 1,960,521 | +0.56(+2.53%) |
Oct 30, 2015 | 21.29 | 22.71 | 21.13 | 22.16 | 2,715,392 | +0.85(+3.99%) |
Oct 29, 2015 | 21.84 | 22.03 | 20.97 | 21.31 | 1,542,224 | -0.67(-3.05%) |
Oct 28, 2015 | 21.63 | 21.98 | 21.46 | 21.98 | 1,511,934 | +0.38(+1.76%) |
Oct 27, 2015 | 21.36 | 21.68 | 21.17 | 21.60 | 2,026,206 | +0.10(+0.47%) |
Oct 26, 2015 | 20.98 | 21.55 | 20.91 | 21.50 | 1,136,751 | +0.46(+2.19%) |
Oct 23, 2015 | 20.77 | 21.08 | 20.67 | 21.04 | 1,272,170 | +0.50(+2.43%) |
Oct 22, 2015 | 20.04 | 20.85 | 19.91 | 20.54 | 1,454,343 | +0.56(+2.80%) |
Oct 21, 2015 | 20.49 | 20.74 | 19.91 | 19.98 | 1,505,339 | -0.32(-1.58%) |
Oct 20, 2015 | 19.98 | 20.45 | 19.92 | 20.30 | 891,441 | +0.34(+1.70%) |
Oct 19, 2015 | 19.71 | 19.96 | 19.48 | 19.96 | 870,657 | +0.12(+0.60%) |
Oct 16, 2015 | 20.18 | 20.23 | 19.70 | 19.84 | 686,644 | -0.34(-1.68%) |
Oct 15, 2015 | 20.00 | 20.23 | 19.77 | 20.18 | 638,720 | +0.24(+1.20%) |
Oct 14, 2015 | 20.13 | 20.22 | 19.73 | 19.94 | 909,970 | -0.19(-0.94%) |
Oct 13, 2015 | 20.32 | 20.47 | 20.10 | 20.13 | 717,980 | -0.29(-1.42%) |
Oct 12, 2015 | 20.31 | 20.61 | 20.31 | 20.42 | 726,816 | +0.09(+0.44%) |
Oct 09, 2015 | 20.34 | 20.54 | 20.16 | 20.33 | 772,212 | +0.03(+0.15%) |
Oct 08, 2015 | 19.88 | 20.30 | 19.82 | 20.30 | 1,230,530 | +0.49(+2.47%) |
Oct 07, 2015 | 19.61 | 20.11 | 19.52 | 19.81 | 1,055,839 | +0.30(+1.54%) |
Oct 06, 2015 | 19.31 | 19.80 | 19.25 | 19.51 | 872,601 | +0.24(+1.25%) |
Oct 05, 2015 | 18.84 | 19.33 | 18.69 | 19.27 | 1,683,678 | +0.63(+3.38%) |
Oct 02, 2015 | 19.31 | 19.36 | 18.31 | 18.64 | 2,949,684 | -0.91(-4.65%) |
Oct 01, 2015 | 20.07 | 20.11 | 19.32 | 19.55 | 1,631,766 | -0.39(-1.96%) |
Sep 30, 2015 | 19.69 | 20.09 | 19.65 | 19.94 | 1,313,657 | +0.51(+2.62%) |
Sep 29, 2015 | 19.30 | 19.46 | 19.11 | 19.43 | 1,167,854 | +0.19(+0.99%) |
Sep 28, 2015 | 19.25 | 19.33 | 18.96 | 19.24 | 1,108,537 | -0.13(-0.67%) |
Sep 25, 2015 | 19.54 | 19.66 | 19.29 | 19.37 | 852,290 | +0.04(+0.21%) |
Sep 24, 2015 | 19.00 | 19.40 | 18.49 | 19.33 | 1,185,904 | +0.11(+0.57%) |
Sep 23, 2015 | 19.47 | 19.47 | 19.03 | 19.22 | 578,088 | -0.18(-0.93%) |
Sep 22, 2015 | 19.64 | 19.64 | 19.26 | 19.40 | 1,202,591 | -0.60(-3.00%) |
Sep 21, 2015 | 20.22 | 20.38 | 19.84 | 20.00 | 936,493 | -0.20(-0.99%) |
Sep 18, 2015 | 20.35 | 20.44 | 19.99 | 20.20 | 1,451,040 | -0.48(-2.32%) |
Sep 17, 2015 | 20.66 | 21.04 | 20.52 | 20.68 | 1,375,001 | -0.06(-0.29%) |
Sep 16, 2015 | 20.22 | 20.77 | 20.16 | 20.74 | 924,720 | +0.54(+2.67%) |
Sep 15, 2015 | 19.70 | 20.26 | 19.66 | 20.20 | 688,176 | +0.57(+2.90%) |
Sep 14, 2015 | 19.40 | 19.71 | 19.35 | 19.63 | 712,873 | +0.25(+1.29%) |
Sep 11, 2015 | 19.38 | 19.53 | 19.27 | 19.38 | 764,631 | -0.09(-0.46%) |
Sep 10, 2015 | 19.41 | 19.63 | 19.34 | 19.47 | 1,119,187 | +0.04(+0.21%) |
Sep 09, 2015 | 19.45 | 19.75 | 19.39 | 19.43 | 1,870,051 | +0.18(+0.94%) |
Sep 08, 2015 | 19.56 | 19.57 | 19.21 | 19.25 | 1,220,956 | +0.04(+0.21%) |
Sep 04, 2015 | 19.00 | 19.21 | 19.21 | 19.21 | 1,021,000 | -0.08(-0.41%) |
Sep 03, 2015 | 19.23 | 19.70 | 19.20 | 19.29 | 1,292,308 | +0.13(+0.68%) |
Sep 02, 2015 | 19.35 | 19.49 | 18.76 | 19.16 | 1,297,791 | +0.02(+0.10%) |
Sep 01, 2015 | 19.74 | 19.93 | 19.10 | 19.14 | 1,384,732 | -1.06(-5.25%) |
Aug 31, 2015 | 20.19 | 20.35 | 20.04 | 20.20 | 1,102,550 | -0.10(-0.49%) |
Aug 28, 2015 | 19.86 | 20.32 | 19.60 | 20.30 | 1,082,141 | +0.42(+2.11%) |
Aug 27, 2015 | 19.59 | 19.95 | 19.27 | 19.88 | 1,224,678 | +0.59(+3.06%) |
Aug 26, 2015 | 19.61 | 19.62 | 18.81 | 19.29 | 1,160,406 | +0.14(+0.73%) |
Aug 25, 2015 | 19.61 | 19.74 | 19.06 | 19.15 | 961,113 | +0.09(+0.47%) |
Aug 24, 2015 | 18.52 | 19.71 | 17.45 | 19.06 | 1,778,559 | -0.50(-2.56%) |
Aug 21, 2015 | 19.92 | 20.06 | 19.52 | 19.56 | 1,150,865 | -0.71(-3.50%) |
Aug 20, 2015 | 21.05 | 21.05 | 20.24 | 20.27 | 892,300 | -0.85(-4.02%) |
Aug 19, 2015 | 21.09 | 21.21 | 20.77 | 21.12 | 677,927 | -0.05(-0.24%) |
Aug 18, 2015 | 21.25 | 21.46 | 21.05 | 21.17 | 825,635 | -0.13(-0.61%) |
Aug 17, 2015 | 21.31 | 21.41 | 21.05 | 21.30 | 862,901 | -0.15(-0.70%) |
Aug 14, 2015 | 20.83 | 21.55 | 20.79 | 21.45 | 1,430,519 | +0.62(+2.98%) |
Aug 13, 2015 | 20.88 | 21.11 | 20.68 | 20.83 | 830,244 | +0.06(+0.29%) |
Aug 12, 2015 | 20.79 | 20.80 | 20.21 | 20.77 | 1,130,048 | -0.09(-0.43%) |
Aug 11, 2015 | 21.36 | 21.36 | 20.68 | 20.86 | 1,292,079 | -0.53(-2.48%) |
Aug 10, 2015 | 20.88 | 21.49 | 20.87 | 21.39 | 1,269,064 | +0.67(+3.23%) |
Aug 07, 2015 | 20.49 | 20.89 | 20.49 | 20.72 | 943,118 | +0.17(+0.83%) |
Aug 06, 2015 | 20.92 | 20.93 | 20.48 | 20.55 | 1,145,204 | -0.29(-1.39%) |
Aug 05, 2015 | 20.98 | 21.18 | 20.79 | 20.84 | 1,171,694 | -0.03(-0.14%) |
Aug 04, 2015 | 20.82 | 21.21 | 20.76 | 20.87 | 1,408,669 | +0.01(+0.05%) |
Aug 03, 2015 | 19.97 | 20.95 | 19.64 | 20.86 | 3,233,879 | +0.88(+4.40%) |
Jul 31, 2015 | 21.50 | 21.84 | 19.55 | 19.98 | 5,436,923 | -1.17(-5.53%) |
Jul 30, 2015 | 20.83 | 21.20 | 20.58 | 21.15 | 1,815,268 | +0.13(+0.62%) |
Jul 29, 2015 | 20.62 | 21.05 | 20.50 | 21.02 | 1,398,791 | +0.46(+2.24%) |
Jul 28, 2015 | 20.36 | 20.75 | 20.12 | 20.56 | 1,445,554 | +0.43(+2.14%) |
Jul 27, 2015 | 20.13 | 20.21 | 19.84 | 20.13 | 1,268,629 | -0.17(-0.84%) |
Jul 24, 2015 | 20.71 | 20.85 | 20.19 | 20.30 | 1,299,262 | -0.35(-1.69%) |
Jul 23, 2015 | 20.49 | 21.22 | 20.35 | 20.65 | 2,161,961 | +0.44(+2.18%) |
Jul 22, 2015 | 20.04 | 20.45 | 20.04 | 20.21 | 1,320,792 | +0.08(+0.40%) |
Jul 21, 2015 | 20.25 | 20.57 | 20.09 | 20.13 | 1,318,724 | -0.04(-0.20%) |
Jul 20, 2015 | 20.31 | 20.37 | 19.91 | 20.17 | 1,895,603 | -0.15(-0.74%) |
Jul 17, 2015 | 19.91 | 20.35 | 19.76 | 20.32 | 2,486,019 | +0.32(+1.60%) |
Jul 16, 2015 | 20.45 | 20.45 | 19.79 | 20.00 | 1,783,234 | -0.35(-1.72%) |
Jul 15, 2015 | 20.73 | 20.80 | 20.27 | 20.35 | 1,231,756 | -0.35(-1.69%) |
Jul 14, 2015 | 20.83 | 20.92 | 20.62 | 20.70 | 1,529,569 | -0.22(-1.05%) |
Jul 13, 2015 | 20.46 | 20.94 | 20.39 | 20.92 | 1,856,765 | +0.53(+2.60%) |
Jul 10, 2015 | 20.48 | 20.66 | 20.30 | 20.39 | 1,425,332 | +0.07(+0.34%) |
Jul 09, 2015 | 20.68 | 20.91 | 20.27 | 20.32 | 2,081,574 | +0.08(+0.40%) |
Jul 08, 2015 | 20.86 | 21.03 | 20.15 | 20.24 | 1,928,636 | -0.90(-4.26%) |
Jul 07, 2015 | 21.28 | 21.31 | 20.85 | 21.14 | 1,456,619 | -0.06(-0.28%) |
Jul 06, 2015 | 21.00 | 21.22 | 20.92 | 21.20 | 1,356,753 | +0.02(+0.09%) |
Jul 02, 2015 | 21.14 | 21.18 | 21.18 | 21.18 | 1,584,400 | +0.05(+0.24%) |
Jul 01, 2015 | 21.15 | 21.34 | 20.82 | 21.13 | 1,243,841 | +0.22(+1.05%) |
Jun 30, 2015 | 21.28 | 21.38 | 20.71 | 20.91 | 2,246,993 | -0.16(-0.76%) |
Jun 29, 2015 | 22.19 | 22.19 | 21.00 | 21.07 | 2,012,545 | -1.18(-5.30%) |
Jun 26, 2015 | 22.29 | 22.53 | 22.20 | 22.25 | 1,379,756 | +0.00(+0.00%) |
Jun 25, 2015 | 22.40 | 22.52 | 22.20 | 22.25 | 802,436 | -0.04(-0.18%) |
Jun 24, 2015 | 22.64 | 22.75 | 22.21 | 22.29 | 829,902 | -0.31(-1.37%) |
Jun 23, 2015 | 22.38 | 22.70 | 22.38 | 22.60 | 1,341,046 | +0.21(+0.94%) |
Jun 22, 2015 | 22.27 | 22.58 | 22.19 | 22.39 | 1,233,799 | +0.26(+1.17%) |
Jun 19, 2015 | 21.94 | 22.20 | 21.80 | 22.13 | 1,549,207 | +0.17(+0.77%) |
Jun 18, 2015 | 21.80 | 21.98 | 21.68 | 21.96 | 820,837 | +0.18(+0.83%) |
Jun 17, 2015 | 21.89 | 21.94 | 21.51 | 21.78 | 981,906 | -0.06(-0.27%) |
Jun 16, 2015 | 21.80 | 21.96 | 21.67 | 21.84 | 1,059,622 | -0.02(-0.09%) |
Jun 15, 2015 | 22.09 | 22.11 | 21.74 | 21.86 | 1,292,543 | -0.40(-1.80%) |
Jun 12, 2015 | 22.15 | 22.32 | 21.77 | 22.26 | 1,872,184 | -0.03(-0.13%) |
Jun 11, 2015 | 22.63 | 22.68 | 22.25 | 22.29 | 1,177,993 | -0.33(-1.46%) |
Jun 10, 2015 | 22.37 | 22.87 | 22.25 | 22.62 | 1,840,282 | +0.39(+1.75%) |
Jun 09, 2015 | 22.46 | 22.51 | 22.17 | 22.23 | 2,152,487 | -0.26(-1.16%) |
Jun 08, 2015 | 22.08 | 22.82 | 21.80 | 22.49 | 3,432,150 | +0.00(+0.00%) |
Jun 05, 2015 | 23.63 | 23.65 | 22.30 | 22.49 | 4,213,850 | -1.16(-4.90%) |
Jun 04, 2015 | 24.85 | 24.85 | 23.54 | 23.65 | 2,815,300 | -1.39(-5.55%) |
Jun 03, 2015 | 25.33 | 25.33 | 24.92 | 25.04 | 1,917,581 | -0.21(-0.83%) |
Jun 02, 2015 | 25.20 | 25.58 | 25.07 | 25.25 | 1,325,374 | -0.06(-0.24%) |
Jun 01, 2015 | 25.39 | 25.47 | 24.97 | 25.31 | 961,862 | +0.20(+0.80%) |
May 29, 2015 | 25.27 | 25.35 | 24.86 | 25.11 | 1,177,896 | -0.17(-0.67%) |
May 28, 2015 | 25.60 | 25.61 | 25.19 | 25.28 | 821,050 | -0.38(-1.48%) |
May 27, 2015 | 25.46 | 25.70 | 25.10 | 25.66 | 1,055,144 | +0.30(+1.18%) |
May 26, 2015 | 25.52 | 25.60 | 25.16 | 25.36 | 723,730 | -0.27(-1.05%) |
May 22, 2015 | 25.45 | 25.63 | 25.63 | 25.63 | 835,200 | +0.15(+0.59%) |
May 21, 2015 | 25.48 | 25.67 | 25.29 | 25.48 | 855,062 | +0.04(+0.16%) |
May 20, 2015 | 25.23 | 25.52 | 25.05 | 25.44 | 1,363,948 | +0.35(+1.39%) |
May 19, 2015 | 25.16 | 25.31 | 24.86 | 25.09 | 810,176 | -0.12(-0.48%) |
May 18, 2015 | 24.94 | 25.34 | 24.84 | 25.21 | 1,194,584 | +0.29(+1.16%) |
May 15, 2015 | 24.81 | 24.97 | 24.66 | 24.92 | 977,956 | +0.08(+0.32%) |
May 14, 2015 | 24.86 | 24.95 | 24.69 | 24.84 | 992,843 | +0.20(+0.81%) |
May 13, 2015 | 24.52 | 24.76 | 24.34 | 24.64 | 940,259 | +0.36(+1.48%) |
May 12, 2015 | 24.30 | 24.30 | 23.98 | 24.28 | 1,281,232 | -0.12(-0.49%) |
May 11, 2015 | 24.40 | 24.70 | 24.34 | 24.40 | 1,504,108 | -0.06(-0.25%) |
May 08, 2015 | 24.56 | 24.75 | 24.36 | 24.46 | 1,764,217 | -0.05(-0.20%) |
May 07, 2015 | 24.00 | 24.51 | 23.91 | 24.51 | 1,636,157 | +0.63(+2.64%) |
May 06, 2015 | 24.17 | 24.17 | 23.57 | 23.88 | 1,367,039 | -0.13(-0.54%) |
May 05, 2015 | 24.46 | 24.58 | 23.98 | 24.01 | 1,141,046 | -0.40(-1.64%) |
May 04, 2015 | 24.20 | 24.89 | 24.13 | 24.41 | 2,100,866 | +0.45(+1.88%) |