Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.98 | 13.06 | 12.79 | 12.85 | 4,550,345 | -0.58(-4.34%) |
May 27, 2016 | 13.41 | 13.44 | 13.44 | 13.44 | 3,042,385 | -0.02(-0.14%) |
May 26, 2016 | 13.51 | 13.56 | 13.41 | 13.45 | 2,540,936 | -0.05(-0.35%) |
May 25, 2016 | 13.45 | 13.57 | 13.42 | 13.50 | 3,433,521 | +0.25(+1.92%) |
May 24, 2016 | 13.11 | 13.28 | 13.10 | 13.25 | 2,543,178 | +0.30(+2.32%) |
May 23, 2016 | 12.88 | 13.00 | 12.85 | 12.95 | 3,338,628 | +0.08(+0.58%) |
May 20, 2016 | 12.81 | 12.90 | 12.79 | 12.87 | 3,908,642 | +0.23(+1.78%) |
May 19, 2016 | 12.42 | 12.81 | 12.57 | 12.65 | 5,547,328 | +0.23(+1.82%) |
May 18, 2016 | 12.04 | 12.46 | 12.04 | 12.42 | 5,320,412 | +0.39(+3.20%) |
May 17, 2016 | 12.00 | 12.19 | 11.93 | 12.04 | 3,912,426 | -0.05(-0.39%) |
May 16, 2016 | 12.07 | 12.19 | 12.03 | 12.08 | 2,912,533 | +0.01(+0.08%) |
May 13, 2016 | 12.31 | 12.40 | 12.03 | 12.07 | 3,966,786 | -0.27(-2.21%) |
May 12, 2016 | 12.44 | 12.55 | 12.27 | 12.35 | 4,998,516 | -0.22(-1.72%) |
May 11, 2016 | 12.46 | 12.69 | 12.42 | 12.56 | 5,561,912 | -0.50(-3.81%) |
May 10, 2016 | 12.71 | 13.08 | 12.69 | 13.06 | 4,942,848 | +0.53(+4.23%) |
May 09, 2016 | 12.37 | 12.56 | 12.28 | 12.53 | 6,146,267 | +0.06(+0.50%) |
May 06, 2016 | 12.13 | 12.48 | 12.13 | 12.47 | 5,837,469 | -0.08(-0.64%) |
May 05, 2016 | 12.75 | 12.77 | 12.50 | 12.55 | 2,652,350 | -0.17(-1.33%) |
May 04, 2016 | 12.88 | 13.01 | 12.65 | 12.72 | 3,328,792 | -0.25(-1.92%) |
May 03, 2016 | 13.00 | 13.05 | 12.80 | 12.97 | 4,763,200 | -0.61(-4.52%) |
May 02, 2016 | 13.50 | 13.61 | 13.38 | 13.58 | 2,900,605 | +0.04(+0.26%) |
Apr 29, 2016 | 13.59 | 13.68 | 13.42 | 13.54 | 4,388,713 | -0.31(-2.25%) |
Apr 28, 2016 | 13.79 | 14.05 | 13.74 | 13.86 | 4,549,070 | +0.04(+0.32%) |
Apr 27, 2016 | 13.62 | 13.83 | 13.62 | 13.81 | 4,717,089 | +0.00(+0.00%) |
Apr 26, 2016 | 13.77 | 13.83 | 13.66 | 13.81 | 3,348,866 | +0.27(+1.97%) |
Apr 25, 2016 | 13.70 | 13.70 | 13.41 | 13.54 | 3,037,955 | -0.37(-2.62%) |
Apr 22, 2016 | 13.62 | 13.94 | 13.61 | 13.91 | 3,819,925 | +0.03(+0.19%) |
Apr 21, 2016 | 14.06 | 14.07 | 13.84 | 13.88 | 3,988,757 | -0.20(-1.45%) |
Apr 20, 2016 | 13.93 | 14.11 | 13.87 | 14.09 | 4,444,880 | +0.36(+2.59%) |
Apr 19, 2016 | 13.67 | 13.82 | 13.61 | 13.73 | 3,297,261 | +0.27(+1.98%) |
Apr 18, 2016 | 13.30 | 13.54 | 13.26 | 13.46 | 3,389,231 | +0.20(+1.55%) |
Apr 15, 2016 | 13.22 | 13.32 | 13.17 | 13.26 | 2,272,098 | -0.11(-0.80%) |
Apr 14, 2016 | 13.37 | 13.40 | 13.22 | 13.37 | 2,680,922 | -0.06(-0.46%) |
Apr 13, 2016 | 13.30 | 13.45 | 13.22 | 13.43 | 4,398,920 | +0.85(+6.72%) |
Apr 12, 2016 | 12.33 | 12.61 | 12.18 | 12.58 | 3,274,907 | +0.26(+2.10%) |
Apr 11, 2016 | 12.39 | 12.47 | 12.32 | 12.32 | 2,248,893 | +0.24(+1.99%) |
Apr 08, 2016 | 12.12 | 12.21 | 12.04 | 12.08 | 2,715,260 | +0.34(+2.88%) |
Apr 07, 2016 | 11.90 | 11.97 | 11.73 | 11.75 | 3,249,595 | -0.26(-2.15%) |
Apr 06, 2016 | 11.88 | 12.02 | 11.80 | 12.00 | 2,805,593 | +0.12(+0.97%) |
Apr 05, 2016 | 12.04 | 12.04 | 11.87 | 11.89 | 6,120,205 | -0.58(-4.64%) |
Apr 04, 2016 | 12.54 | 12.64 | 12.42 | 12.47 | 3,074,581 | -0.05(-0.43%) |
Apr 01, 2016 | 12.48 | 12.54 | 12.43 | 12.52 | 2,254,521 | -0.06(-0.50%) |
Mar 31, 2016 | 12.66 | 12.76 | 12.56 | 12.58 | 2,131,127 | -0.08(-0.63%) |
Mar 30, 2016 | 12.64 | 12.79 | 12.61 | 12.66 | 2,768,278 | +0.02(+0.14%) |
Mar 29, 2016 | 12.48 | 12.65 | 12.40 | 12.65 | 3,432,773 | -0.19(-1.46%) |
Mar 28, 2016 | 12.81 | 12.89 | 12.71 | 12.83 | 1,127,988 | +0.04(+0.35%) |
Mar 24, 2016 | 12.71 | 12.79 | 12.79 | 12.79 | 3,108,231 | -0.32(-2.45%) |
Mar 23, 2016 | 13.38 | 13.46 | 13.11 | 13.11 | 2,847,270 | -0.03(-0.20%) |
Mar 22, 2016 | 13.07 | 13.20 | 13.02 | 13.13 | 2,466,467 | -0.26(-1.93%) |
Mar 21, 2016 | 13.52 | 13.59 | 13.37 | 13.39 | 2,568,826 | -0.07(-0.53%) |
Mar 18, 2016 | 13.16 | 13.50 | 13.27 | 13.46 | 2,727,342 | +0.30(+2.30%) |
Mar 17, 2016 | 12.90 | 13.28 | 12.86 | 13.16 | 3,195,196 | +0.12(+0.96%) |
Mar 16, 2016 | 12.74 | 13.04 | 12.74 | 13.04 | 3,782,694 | -0.60(-4.38%) |
Mar 15, 2016 | 13.53 | 13.65 | 13.49 | 13.63 | 2,373,262 | -0.37(-2.61%) |
Mar 14, 2016 | 13.84 | 14.06 | 13.79 | 14.00 | 3,573,175 | -0.19(-1.32%) |
Mar 11, 2016 | 13.90 | 14.19 | 13.85 | 14.19 | 3,763,011 | +0.81(+6.06%) |
Mar 10, 2016 | 13.49 | 13.64 | 13.12 | 13.38 | 3,466,500 | +0.05(+0.40%) |
Mar 09, 2016 | 13.49 | 13.53 | 13.25 | 13.32 | 2,038,872 | -0.07(-0.53%) |
Mar 08, 2016 | 13.67 | 13.69 | 13.37 | 13.39 | 3,406,782 | -0.39(-2.84%) |
Mar 07, 2016 | 13.62 | 13.83 | 13.51 | 13.79 | 2,466,943 | +0.04(+0.26%) |
Mar 04, 2016 | 13.64 | 13.80 | 13.62 | 13.75 | 3,482,922 | -0.09(-0.64%) |
Mar 03, 2016 | 13.77 | 13.86 | 13.67 | 13.84 | 3,936,460 | +0.62(+4.72%) |
Mar 02, 2016 | 13.02 | 13.22 | 12.93 | 13.22 | 4,692,778 | +0.66(+5.25%) |
Mar 01, 2016 | 12.18 | 12.59 | 12.14 | 12.56 | 4,572,905 | +0.69(+5.78%) |
Feb 29, 2016 | 11.97 | 12.11 | 11.86 | 11.87 | 3,135,985 | -0.28(-2.34%) |
Feb 26, 2016 | 12.12 | 12.29 | 12.08 | 12.16 | 3,863,439 | +0.18(+1.49%) |
Feb 25, 2016 | 11.81 | 12.02 | 11.77 | 11.98 | 3,632,767 | +0.27(+2.28%) |
Feb 24, 2016 | 11.32 | 11.74 | 11.27 | 11.71 | 4,578,222 | +0.17(+1.47%) |
Feb 23, 2016 | 11.84 | 11.88 | 11.50 | 11.54 | 6,492,783 | -0.36(-2.99%) |
Feb 22, 2016 | 11.73 | 11.97 | 11.73 | 11.90 | 3,150,746 | +0.16(+1.37%) |
Feb 19, 2016 | 11.85 | 11.88 | 11.67 | 11.74 | 4,307,613 | -0.21(-1.79%) |
Feb 18, 2016 | 12.08 | 12.08 | 11.94 | 11.95 | 2,910,015 | -0.23(-1.90%) |
Feb 17, 2016 | 12.21 | 12.37 | 12.16 | 12.18 | 4,477,438 | +0.11(+0.88%) |
Feb 16, 2016 | 12.03 | 12.12 | 11.84 | 12.08 | 3,768,081 | -0.23(-1.88%) |
Feb 12, 2016 | 11.88 | 12.31 | 12.31 | 12.31 | 5,722,698 | +1.02(+8.99%) |
Feb 11, 2016 | 11.39 | 11.55 | 11.18 | 11.29 | 5,023,694 | -0.83(-6.83%) |
Feb 10, 2016 | 12.16 | 12.55 | 12.11 | 12.12 | 4,602,034 | +0.12(+1.04%) |
Feb 09, 2016 | 11.92 | 12.13 | 11.80 | 12.00 | 9,737,719 | -0.86(-6.72%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.72 | 12.86 | 5,722,113 | -0.48(-3.61%) |
Feb 05, 2016 | 13.51 | 13.54 | 13.33 | 13.34 | 3,646,538 | +0.08(+0.60%) |
Feb 04, 2016 | 12.87 | 13.35 | 12.86 | 13.26 | 6,064,882 | -1.60(-10.79%) |
Feb 03, 2016 | 15.33 | 15.33 | 14.49 | 14.86 | 6,163,768 | +0.16(+1.09%) |
Feb 02, 2016 | 14.71 | 14.84 | 14.60 | 14.70 | 3,276,436 | -0.74(-4.79%) |
Feb 01, 2016 | 15.29 | 15.49 | 15.27 | 15.44 | 3,643,545 | -0.41(-2.58%) |
Jan 29, 2016 | 15.47 | 15.87 | 15.44 | 15.85 | 2,267,480 | +0.43(+2.77%) |
Jan 28, 2016 | 15.58 | 15.59 | 15.34 | 15.42 | 2,197,096 | -0.15(-0.97%) |
Jan 27, 2016 | 15.54 | 15.83 | 15.46 | 15.57 | 2,328,798 | -0.06(-0.40%) |
Jan 26, 2016 | 15.43 | 15.68 | 15.39 | 15.64 | 2,474,270 | +0.20(+1.33%) |
Jan 25, 2016 | 15.48 | 15.60 | 15.41 | 15.43 | 2,829,247 | -0.45(-2.86%) |
Jan 22, 2016 | 15.90 | 15.95 | 15.72 | 15.89 | 2,350,479 | +0.44(+2.82%) |
Jan 21, 2016 | 15.49 | 15.60 | 15.26 | 15.45 | 4,166,196 | -0.43(-2.69%) |
Jan 20, 2016 | 16.05 | 16.08 | 15.54 | 15.88 | 3,074,444 | -0.59(-3.57%) |
Jan 19, 2016 | 16.53 | 16.63 | 16.37 | 16.47 | 2,269,123 | -0.19(-1.12%) |
Jan 15, 2016 | 16.55 | 16.65 | 16.65 | 16.65 | 1,594,485 | -0.53(-3.06%) |
Jan 14, 2016 | 17.08 | 17.28 | 16.86 | 17.18 | 1,763,822 | +0.00(+0.00%) |
Jan 13, 2016 | 17.76 | 17.82 | 17.14 | 17.18 | 1,447,173 | -0.50(-2.82%) |
Jan 12, 2016 | 17.79 | 17.85 | 17.51 | 17.68 | 1,426,275 | +0.07(+0.40%) |
Jan 11, 2016 | 17.62 | 17.65 | 17.46 | 17.61 | 1,457,040 | +0.17(+0.97%) |
Jan 08, 2016 | 17.93 | 17.98 | 17.42 | 17.44 | 2,525,900 | -0.59(-3.26%) |
Jan 07, 2016 | 18.06 | 18.26 | 18.01 | 18.02 | 2,426,247 | -0.51(-2.74%) |
Jan 06, 2016 | 18.58 | 18.65 | 18.44 | 18.53 | 1,679,004 | -0.35(-1.84%) |
Jan 05, 2016 | 18.89 | 18.96 | 18.75 | 18.88 | 1,462,009 | -0.14(-0.75%) |
Jan 04, 2016 | 18.66 | 19.02 | 18.62 | 19.02 | 2,243,616 | -0.29(-1.52%) |
Dec 31, 2015 | 19.31 | 19.32 | 19.32 | 19.32 | 1,060,070 | -0.19(-0.96%) |
Dec 30, 2015 | 19.62 | 19.67 | 19.48 | 19.50 | 1,411,858 | -0.22(-1.13%) |
Dec 29, 2015 | 19.68 | 19.79 | 19.60 | 19.72 | 1,273,021 | +0.06(+0.32%) |
Dec 28, 2015 | 19.72 | 19.73 | 19.53 | 19.66 | 1,397,055 | -0.02(-0.09%) |
Dec 24, 2015 | 19.57 | 19.68 | 19.68 | 19.68 | 450,417 | +0.03(+0.14%) |
Dec 23, 2015 | 19.31 | 19.65 | 19.30 | 19.65 | 1,360,634 | +0.52(+2.70%) |
Dec 22, 2015 | 18.97 | 19.18 | 18.90 | 19.14 | 1,559,587 | +0.26(+1.37%) |
Dec 21, 2015 | 18.81 | 18.95 | 18.77 | 18.88 | 1,618,248 | -0.08(-0.42%) |
Dec 18, 2015 | 18.99 | 19.14 | 18.94 | 18.96 | 2,433,109 | +0.09(+0.47%) |
Dec 17, 2015 | 19.07 | 19.08 | 18.82 | 18.87 | 1,990,206 | -0.20(-1.07%) |
Dec 16, 2015 | 18.73 | 19.11 | 18.69 | 19.07 | 1,952,601 | +0.48(+2.59%) |
Dec 15, 2015 | 18.50 | 18.65 | 18.50 | 18.59 | 2,052,470 | +0.36(+1.95%) |
Dec 14, 2015 | 18.55 | 18.57 | 18.10 | 18.24 | 2,154,123 | -0.03(-0.15%) |
Dec 11, 2015 | 18.50 | 18.53 | 18.22 | 18.26 | 2,287,919 | -0.57(-3.03%) |
Dec 10, 2015 | 18.96 | 19.02 | 18.83 | 18.83 | 1,861,787 | -0.57(-2.94%) |
Dec 09, 2015 | 19.36 | 19.68 | 19.29 | 19.40 | 1,806,264 | +0.00(+0.00%) |
Dec 08, 2015 | 19.48 | 19.57 | 19.37 | 19.40 | 2,145,563 | -0.29(-1.49%) |
Dec 07, 2015 | 19.95 | 19.96 | 19.46 | 19.70 | 3,527,080 | -0.45(-2.21%) |
Dec 04, 2015 | 19.89 | 20.16 | 19.85 | 20.14 | 2,044,507 | +0.04(+0.18%) |
Dec 03, 2015 | 20.25 | 20.27 | 20.05 | 20.11 | 2,844,709 | +0.27(+1.35%) |
Dec 02, 2015 | 19.98 | 20.01 | 19.75 | 19.84 | 2,063,660 | +0.01(+0.04%) |
Dec 01, 2015 | 19.69 | 19.83 | 19.54 | 19.83 | 1,706,240 | +0.20(+1.00%) |
Nov 30, 2015 | 19.64 | 19.70 | 19.58 | 19.64 | 1,432,346 | +0.04(+0.23%) |
Nov 27, 2015 | 19.54 | 19.59 | 19.47 | 19.59 | 666,223 | -0.07(-0.36%) |
Nov 25, 2015 | 19.81 | 19.66 | 19.66 | 19.66 | 1,510,488 | +0.49(+2.55%) |
Nov 24, 2015 | 19.11 | 19.25 | 19.01 | 19.17 | 1,899,223 | -0.04(-0.23%) |
Nov 23, 2015 | 19.59 | 19.68 | 19.15 | 19.22 | 2,489,139 | -0.78(-3.92%) |
Nov 20, 2015 | 20.39 | 20.40 | 19.95 | 20.00 | 1,857,998 | -0.64(-3.11%) |
Nov 19, 2015 | 20.78 | 20.82 | 20.62 | 20.64 | 1,038,270 | +0.04(+0.22%) |
Nov 18, 2015 | 20.54 | 20.62 | 20.46 | 20.60 | 1,505,466 | +0.14(+0.70%) |
Nov 17, 2015 | 20.60 | 20.65 | 20.44 | 20.45 | 1,626,870 | -0.15(-0.73%) |
Nov 16, 2015 | 20.28 | 20.62 | 20.25 | 20.61 | 1,259,287 | +0.04(+0.17%) |
Nov 13, 2015 | 20.78 | 20.80 | 20.53 | 20.57 | 1,351,213 | -0.26(-1.24%) |
Nov 12, 2015 | 20.93 | 21.02 | 20.80 | 20.83 | 1,180,383 | -0.36(-1.68%) |
Nov 11, 2015 | 21.28 | 21.33 | 21.11 | 21.19 | 1,115,238 | -0.18(-0.83%) |
Nov 10, 2015 | 21.31 | 21.41 | 21.14 | 21.36 | 1,001,358 | -0.25(-1.15%) |
Nov 09, 2015 | 21.65 | 21.76 | 21.54 | 21.61 | 1,029,981 | -0.24(-1.10%) |
Nov 06, 2015 | 21.73 | 21.87 | 21.58 | 21.85 | 1,258,062 | +0.27(+1.24%) |
Nov 05, 2015 | 21.64 | 21.74 | 21.46 | 21.59 | 926,761 | -0.12(-0.57%) |
Nov 04, 2015 | 21.73 | 21.78 | 21.57 | 21.71 | 2,304,836 | -0.19(-0.85%) |
Nov 03, 2015 | 21.77 | 22.00 | 21.76 | 21.90 | 2,098,940 | -0.71(-3.15%) |
Nov 02, 2015 | 22.52 | 22.64 | 22.44 | 22.61 | 1,179,182 | +0.35(+1.56%) |
Oct 30, 2015 | 22.21 | 22.36 | 22.08 | 22.26 | 2,017,686 | -0.03(-0.12%) |
Oct 29, 2015 | 22.25 | 22.43 | 22.15 | 22.29 | 3,580,219 | -0.37(-1.61%) |
Oct 28, 2015 | 22.18 | 22.69 | 22.15 | 22.65 | 3,370,384 | +0.49(+2.21%) |
Oct 27, 2015 | 22.17 | 22.27 | 22.13 | 22.16 | 4,149,408 | -0.20(-0.88%) |
Oct 26, 2015 | 22.13 | 22.38 | 22.11 | 22.36 | 2,116,666 | +0.23(+1.05%) |
Oct 23, 2015 | 22.09 | 22.18 | 22.00 | 22.13 | 2,505,735 | +0.43(+1.97%) |
Oct 22, 2015 | 21.45 | 21.88 | 21.37 | 21.70 | 3,932,017 | -0.54(-2.44%) |
Oct 21, 2015 | 22.56 | 22.57 | 22.16 | 22.24 | 5,416,066 | -0.87(-3.77%) |
Oct 20, 2015 | 23.06 | 23.41 | 23.06 | 23.12 | 1,986,664 | +0.18(+0.78%) |
Oct 19, 2015 | 22.90 | 23.06 | 22.78 | 22.94 | 906,207 | -0.02(-0.08%) |
Oct 16, 2015 | 23.05 | 23.06 | 22.80 | 22.96 | 1,206,020 | +0.46(+2.06%) |
Oct 15, 2015 | 22.00 | 22.49 | 21.98 | 22.49 | 1,357,115 | +0.40(+1.81%) |
Oct 14, 2015 | 22.33 | 22.47 | 22.04 | 22.09 | 1,712,551 | +0.03(+0.12%) |
Oct 13, 2015 | 22.02 | 22.40 | 22.00 | 22.07 | 2,138,018 | -0.27(-1.20%) |
Oct 12, 2015 | 22.36 | 22.39 | 22.19 | 22.33 | 1,475,540 | +0.28(+1.25%) |
Oct 09, 2015 | 22.32 | 22.39 | 21.58 | 22.06 | 3,927,918 | +0.21(+0.98%) |
Oct 08, 2015 | 21.60 | 21.90 | 21.59 | 21.84 | 4,722,932 | -0.70(-3.12%) |
Oct 07, 2015 | 22.49 | 22.80 | 22.38 | 22.55 | 1,358,490 | -0.05(-0.24%) |
Oct 06, 2015 | 22.32 | 22.67 | 22.32 | 22.60 | 797,986 | +0.20(+0.87%) |
Oct 05, 2015 | 22.21 | 22.43 | 22.21 | 22.41 | 1,136,000 | +0.46(+2.11%) |
Oct 02, 2015 | 21.67 | 21.94 | 21.58 | 21.94 | 2,332,218 | +0.49(+2.28%) |
Oct 01, 2015 | 21.59 | 21.66 | 21.26 | 21.45 | 1,294,669 | +0.05(+0.25%) |
Sep 30, 2015 | 21.35 | 21.43 | 21.19 | 21.40 | 1,223,543 | +0.07(+0.33%) |
Sep 29, 2015 | 21.20 | 21.40 | 21.10 | 21.33 | 1,578,416 | +0.30(+1.44%) |
Sep 28, 2015 | 21.36 | 21.36 | 20.97 | 21.02 | 1,244,815 | -0.76(-3.47%) |
Sep 25, 2015 | 21.93 | 22.06 | 21.71 | 21.78 | 1,239,674 | +0.10(+0.45%) |
Sep 24, 2015 | 21.67 | 21.71 | 21.51 | 21.68 | 1,522,149 | -0.12(-0.53%) |
Sep 23, 2015 | 22.01 | 22.12 | 21.69 | 21.80 | 1,400,483 | -0.41(-1.84%) |
Sep 22, 2015 | 22.18 | 22.29 | 22.00 | 22.21 | 1,984,048 | -0.74(-3.22%) |
Sep 21, 2015 | 22.91 | 23.04 | 22.82 | 22.95 | 1,299,258 | -0.10(-0.42%) |
Sep 18, 2015 | 23.22 | 23.40 | 23.02 | 23.05 | 2,293,332 | -0.90(-3.76%) |
Sep 17, 2015 | 23.95 | 24.25 | 23.82 | 23.95 | 2,167,609 | +0.09(+0.37%) |
Sep 16, 2015 | 23.74 | 23.88 | 23.63 | 23.86 | 843,764 | +0.07(+0.30%) |
Sep 15, 2015 | 23.64 | 23.87 | 23.64 | 23.79 | 1,655,883 | +0.39(+1.67%) |
Sep 14, 2015 | 23.46 | 23.53 | 23.30 | 23.39 | 1,245,841 | -0.52(-2.16%) |
Sep 11, 2015 | 23.64 | 23.92 | 23.60 | 23.91 | 1,032,585 | +0.27(+1.13%) |
Sep 10, 2015 | 23.57 | 23.74 | 23.48 | 23.64 | 972,488 | +0.07(+0.30%) |
Sep 09, 2015 | 24.04 | 24.07 | 23.53 | 23.57 | 1,429,202 | -0.18(-0.75%) |
Sep 08, 2015 | 23.68 | 23.77 | 23.54 | 23.75 | 1,169,602 | +0.85(+3.69%) |
Sep 04, 2015 | 22.93 | 22.90 | 22.90 | 22.90 | 1,123,630 | -0.47(-2.02%) |
Sep 03, 2015 | 23.32 | 23.56 | 23.30 | 23.38 | 1,925,791 | +0.05(+0.23%) |
Sep 02, 2015 | 23.46 | 23.57 | 22.99 | 23.32 | 1,917,073 | +0.26(+1.12%) |
Sep 01, 2015 | 23.34 | 23.42 | 22.97 | 23.06 | 1,584,798 | -0.88(-3.68%) |
Aug 31, 2015 | 23.79 | 24.03 | 23.71 | 23.95 | 1,381,172 | -0.14(-0.59%) |
Aug 28, 2015 | 23.82 | 24.15 | 23.82 | 24.09 | 1,505,345 | -0.18(-0.73%) |
Aug 27, 2015 | 24.16 | 24.34 | 23.97 | 24.27 | 2,199,722 | +0.30(+1.26%) |
Aug 26, 2015 | 24.25 | 24.27 | 23.64 | 23.96 | 3,319,864 | +0.23(+0.98%) |
Aug 25, 2015 | 24.46 | 24.49 | 23.73 | 23.73 | 2,397,588 | +0.20(+0.87%) |
Aug 24, 2015 | 23.27 | 24.09 | 22.82 | 23.53 | 3,990,490 | -0.45(-1.89%) |
Aug 21, 2015 | 24.48 | 24.49 | 23.96 | 23.98 | 2,921,677 | -0.69(-2.81%) |
Aug 20, 2015 | 24.96 | 24.97 | 24.66 | 24.68 | 2,112,280 | -0.45(-1.77%) |
Aug 19, 2015 | 25.16 | 25.28 | 24.89 | 25.12 | 1,315,558 | -0.01(-0.04%) |
Aug 18, 2015 | 25.19 | 25.31 | 25.07 | 25.13 | 806,293 | +0.04(+0.14%) |
Aug 17, 2015 | 24.95 | 25.12 | 24.83 | 25.09 | 893,269 | +0.20(+0.79%) |
Aug 14, 2015 | 24.86 | 24.96 | 24.79 | 24.90 | 475,587 | -0.04(-0.14%) |
Aug 13, 2015 | 25.06 | 25.06 | 24.89 | 24.93 | 1,156,024 | +0.07(+0.29%) |
Aug 12, 2015 | 24.98 | 25.00 | 24.57 | 24.86 | 2,050,787 | -0.53(-2.10%) |
Aug 11, 2015 | 25.77 | 25.79 | 25.26 | 25.40 | 1,188,559 | -0.54(-2.09%) |
Aug 10, 2015 | 25.61 | 25.95 | 25.61 | 25.94 | 671,982 | +0.30(+1.18%) |
Aug 07, 2015 | 25.60 | 25.72 | 25.51 | 25.64 | 908,472 | -0.17(-0.66%) |
Aug 06, 2015 | 25.91 | 25.96 | 25.71 | 25.81 | 850,740 | -0.16(-0.62%) |
Aug 05, 2015 | 26.06 | 26.17 | 25.93 | 25.97 | 1,245,937 | -0.13(-0.51%) |
Aug 04, 2015 | 25.98 | 26.22 | 25.97 | 26.10 | 1,178,157 | -0.26(-0.98%) |
Aug 03, 2015 | 26.39 | 26.44 | 26.27 | 26.36 | 982,438 | +0.13(+0.51%) |
Jul 31, 2015 | 26.63 | 26.64 | 26.15 | 26.23 | 1,449,771 | +0.01(+0.03%) |
Jul 30, 2015 | 26.25 | 26.27 | 26.07 | 26.22 | 1,385,279 | +0.28(+1.06%) |
Jul 29, 2015 | 25.84 | 26.09 | 25.82 | 25.94 | 1,725,549 | +0.16(+0.62%) |
Jul 28, 2015 | 25.45 | 25.82 | 25.37 | 25.78 | 1,810,703 | +0.25(+0.98%) |
Jul 27, 2015 | 25.84 | 25.87 | 25.42 | 25.53 | 1,404,428 | -0.48(-1.85%) |
Jul 24, 2015 | 26.31 | 26.33 | 25.93 | 26.01 | 1,887,032 | -0.43(-1.62%) |
Jul 23, 2015 | 26.64 | 26.71 | 26.34 | 26.44 | 2,528,336 | +1.43(+5.73%) |
Jul 22, 2015 | 24.95 | 25.01 | 24.72 | 25.01 | 1,904,653 | -0.40(-1.58%) |
Jul 21, 2015 | 25.43 | 25.56 | 25.32 | 25.41 | 2,176,494 | +0.00(+0.00%) |
Jul 20, 2015 | 25.28 | 25.43 | 25.23 | 25.41 | 1,567,843 | -0.10(-0.38%) |
Jul 17, 2015 | 25.31 | 25.50 | 25.28 | 25.50 | 1,732,258 | -0.42(-1.61%) |
Jul 16, 2015 | 25.87 | 26.03 | 25.81 | 25.92 | 1,864,399 | -0.12(-0.48%) |
Jul 15, 2015 | 26.03 | 26.17 | 25.95 | 26.05 | 1,499,775 | -0.20(-0.78%) |
Jul 14, 2015 | 26.06 | 26.31 | 26.01 | 26.25 | 1,185,401 | +0.44(+1.69%) |
Jul 13, 2015 | 25.67 | 25.82 | 25.67 | 25.82 | 1,224,909 | +0.21(+0.83%) |
Jul 10, 2015 | 25.60 | 25.64 | 25.45 | 25.60 | 1,532,853 | +0.89(+3.60%) |
Jul 09, 2015 | 24.72 | 24.84 | 24.61 | 24.71 | 2,075,193 | +0.53(+2.17%) |
Jul 08, 2015 | 24.36 | 24.43 | 24.08 | 24.19 | 2,532,113 | -1.05(-4.16%) |
Jul 07, 2015 | 25.06 | 25.37 | 24.52 | 25.24 | 3,432,477 | +0.37(+1.47%) |
Jul 06, 2015 | 24.77 | 25.01 | 24.71 | 24.87 | 1,679,618 | -0.53(-2.10%) |
Jul 02, 2015 | 25.29 | 25.41 | 25.41 | 25.41 | 1,745,411 | +0.62(+2.52%) |
Jul 01, 2015 | 24.96 | 25.01 | 24.69 | 24.78 | 1,380,899 | +0.20(+0.83%) |
Jun 30, 2015 | 24.85 | 24.85 | 24.30 | 24.58 | 2,666,823 | +0.00(+0.00%) |
Jun 29, 2015 | 24.83 | 24.94 | 24.52 | 24.58 | 1,780,352 | -0.55(-2.20%) |
Jun 26, 2015 | 25.02 | 25.25 | 25.01 | 25.13 | 814,730 | +0.21(+0.86%) |
Jun 25, 2015 | 25.05 | 25.08 | 24.87 | 24.92 | 799,852 | +0.04(+0.14%) |
Jun 24, 2015 | 24.93 | 25.08 | 24.84 | 24.88 | 805,202 | -0.10(-0.39%) |
Jun 23, 2015 | 24.79 | 25.04 | 24.77 | 24.98 | 1,123,966 | +0.01(+0.04%) |
Jun 22, 2015 | 24.85 | 25.14 | 24.82 | 24.97 | 1,251,611 | +0.57(+2.34%) |
Jun 19, 2015 | 24.50 | 24.53 | 24.31 | 24.40 | 1,045,103 | -0.14(-0.58%) |
Jun 18, 2015 | 24.46 | 24.70 | 24.38 | 24.54 | 1,493,740 | +0.17(+0.69%) |
Jun 17, 2015 | 24.47 | 24.51 | 24.20 | 24.37 | 1,109,497 | -0.07(-0.29%) |
Jun 16, 2015 | 24.38 | 24.51 | 24.33 | 24.44 | 735,373 | -0.08(-0.33%) |
Jun 15, 2015 | 24.41 | 24.54 | 24.37 | 24.52 | 1,221,701 | -0.38(-1.54%) |
Jun 12, 2015 | 24.95 | 25.04 | 24.85 | 24.91 | 1,294,292 | +0.04(+0.14%) |
Jun 11, 2015 | 24.91 | 25.01 | 24.76 | 24.87 | 1,539,912 | +0.23(+0.94%) |
Jun 10, 2015 | 24.55 | 24.76 | 24.50 | 24.64 | 1,368,920 | +0.44(+1.80%) |
Jun 09, 2015 | 24.52 | 24.52 | 24.15 | 24.20 | 1,856,425 | -0.56(-2.27%) |
Jun 08, 2015 | 24.69 | 24.81 | 24.65 | 24.77 | 1,657,435 | +0.43(+1.76%) |
Jun 05, 2015 | 24.31 | 24.53 | 24.18 | 24.34 | 2,094,234 | -0.53(-2.15%) |
Jun 04, 2015 | 24.59 | 25.18 | 24.79 | 24.87 | 2,904,753 | +0.28(+1.16%) |
Jun 03, 2015 | 24.47 | 24.72 | 24.46 | 24.59 | 1,987,645 | +0.66(+2.75%) |
Jun 02, 2015 | 23.82 | 24.01 | 23.79 | 23.93 | 1,600,783 | +0.72(+3.11%) |