Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.14 | 16.16 | 15.93 | 16.03 | 9,294,530 | -0.05(-0.29%) |
May 27, 2016 | 15.99 | 16.08 | 16.08 | 16.08 | 7,904,792 | +0.13(+0.82%) |
May 26, 2016 | 15.98 | 16.01 | 15.90 | 15.95 | 4,498,485 | +0.02(+0.11%) |
May 25, 2016 | 15.85 | 16.02 | 15.85 | 15.93 | 12,633,634 | +0.21(+1.31%) |
May 24, 2016 | 15.49 | 15.79 | 15.48 | 15.73 | 6,278,604 | +0.39(+2.57%) |
May 23, 2016 | 15.38 | 15.43 | 15.30 | 15.33 | 3,924,774 | -0.04(-0.25%) |
May 20, 2016 | 15.30 | 15.47 | 15.29 | 15.37 | 9,291,238 | +0.17(+1.15%) |
May 19, 2016 | 15.16 | 15.24 | 14.97 | 15.20 | 14,013,977 | -0.11(-0.70%) |
May 18, 2016 | 15.22 | 15.50 | 15.10 | 15.30 | 15,593,506 | +0.00(+0.03%) |
May 17, 2016 | 15.53 | 15.58 | 15.20 | 15.30 | 10,354,460 | -0.28(-1.79%) |
May 16, 2016 | 15.31 | 15.66 | 15.30 | 15.58 | 7,544,416 | +0.30(+1.93%) |
May 13, 2016 | 15.49 | 15.59 | 15.22 | 15.28 | 10,800,597 | -0.27(-1.76%) |
May 12, 2016 | 15.66 | 15.69 | 15.37 | 15.55 | 11,226,139 | +0.01(+0.06%) |
May 11, 2016 | 15.75 | 15.82 | 15.54 | 15.54 | 8,791,303 | -0.29(-1.82%) |
May 10, 2016 | 15.58 | 15.84 | 15.57 | 15.83 | 6,509,820 | +0.37(+2.38%) |
May 09, 2016 | 15.40 | 15.53 | 15.38 | 15.46 | 6,193,562 | +0.04(+0.24%) |
May 06, 2016 | 15.19 | 15.44 | 15.16 | 15.43 | 10,302,447 | +0.10(+0.65%) |
May 05, 2016 | 15.41 | 15.47 | 15.24 | 15.33 | 10,343,086 | +0.01(+0.08%) |
May 04, 2016 | 15.32 | 15.46 | 15.24 | 15.32 | 19,801,884 | -0.18(-1.17%) |
May 03, 2016 | 15.55 | 15.60 | 15.37 | 15.50 | 20,604,270 | -0.27(-1.73%) |
May 02, 2016 | 15.62 | 15.81 | 15.55 | 15.77 | 13,905,279 | +0.23(+1.50%) |
Apr 29, 2016 | 15.59 | 15.65 | 15.33 | 15.54 | 24,228,854 | -0.17(-1.11%) |
Apr 28, 2016 | 15.86 | 16.05 | 15.63 | 15.71 | 17,692,482 | -0.28(-1.77%) |
Apr 27, 2016 | 15.86 | 16.06 | 15.79 | 16.00 | 13,637,431 | +0.07(+0.42%) |
Apr 26, 2016 | 15.94 | 16.01 | 15.84 | 15.93 | 8,583,789 | +0.06(+0.37%) |
Apr 25, 2016 | 15.82 | 15.88 | 15.72 | 15.87 | 9,841,214 | -0.07(-0.46%) |
Apr 22, 2016 | 15.88 | 15.98 | 15.77 | 15.94 | 10,933,822 | +0.01(+0.09%) |
Apr 21, 2016 | 16.10 | 16.13 | 15.89 | 15.93 | 16,560,597 | -0.18(-1.10%) |
Apr 20, 2016 | 16.09 | 16.23 | 16.00 | 16.11 | 12,560,902 | +0.04(+0.23%) |
Apr 19, 2016 | 16.06 | 16.13 | 15.93 | 16.07 | 14,226,763 | +0.09(+0.59%) |
Apr 18, 2016 | 15.64 | 15.98 | 15.64 | 15.98 | 10,406,898 | +0.23(+1.43%) |
Apr 15, 2016 | 15.78 | 15.81 | 15.70 | 15.75 | 11,570,362 | -0.04(-0.28%) |
Apr 14, 2016 | 15.81 | 15.88 | 15.73 | 15.79 | 11,213,539 | +0.00(+0.02%) |
Apr 13, 2016 | 15.64 | 15.81 | 15.62 | 15.79 | 17,220,768 | +0.30(+1.94%) |
Apr 12, 2016 | 15.23 | 15.53 | 15.15 | 15.49 | 16,626,301 | +0.29(+1.93%) |
Apr 11, 2016 | 15.39 | 15.50 | 15.18 | 15.20 | 16,206,485 | -0.08(-0.54%) |
Apr 08, 2016 | 15.40 | 15.47 | 15.18 | 15.28 | 15,545,988 | +0.09(+0.62%) |
Apr 07, 2016 | 15.37 | 15.43 | 15.06 | 15.19 | 17,571,802 | -0.37(-2.40%) |
Apr 06, 2016 | 15.25 | 15.57 | 15.20 | 15.56 | 15,356,792 | +0.32(+2.10%) |
Apr 05, 2016 | 15.30 | 15.39 | 15.19 | 15.24 | 14,570,576 | -0.31(-1.98%) |
Apr 04, 2016 | 15.64 | 15.67 | 15.49 | 15.55 | 12,660,867 | -0.10(-0.63%) |
Apr 01, 2016 | 15.26 | 15.68 | 15.21 | 15.65 | 11,820,783 | +0.20(+1.28%) |
Mar 31, 2016 | 15.50 | 15.57 | 15.41 | 15.45 | 9,974,018 | -0.07(-0.45%) |
Mar 30, 2016 | 15.56 | 15.64 | 15.45 | 15.52 | 13,723,230 | +0.12(+0.80%) |
Mar 29, 2016 | 15.03 | 15.39 | 14.98 | 15.39 | 13,967,752 | +0.30(+1.97%) |
Mar 28, 2016 | 15.16 | 15.19 | 15.02 | 15.10 | 10,584,283 | +0.01(+0.08%) |
Mar 24, 2016 | 14.91 | 15.08 | 15.08 | 15.08 | 10,689,275 | -0.02(-0.13%) |
Mar 23, 2016 | 15.23 | 15.26 | 15.07 | 15.10 | 12,555,461 | -0.19(-1.25%) |
Mar 22, 2016 | 15.18 | 15.40 | 15.15 | 15.29 | 10,845,256 | -0.02(-0.13%) |
Mar 21, 2016 | 15.22 | 15.36 | 15.19 | 15.31 | 9,445,441 | +0.04(+0.25%) |
Mar 18, 2016 | 15.24 | 15.33 | 15.19 | 15.28 | 12,975,771 | +0.12(+0.81%) |
Mar 17, 2016 | 14.96 | 15.24 | 14.89 | 15.15 | 13,781,529 | +0.18(+1.21%) |
Mar 16, 2016 | 14.71 | 15.03 | 14.71 | 14.97 | 15,754,116 | +0.17(+1.14%) |
Mar 15, 2016 | 14.66 | 14.80 | 14.63 | 14.80 | 10,517,794 | -0.03(-0.21%) |
Mar 14, 2016 | 14.79 | 14.93 | 14.74 | 14.83 | 9,492,309 | -0.05(-0.34%) |
Mar 11, 2016 | 14.66 | 14.89 | 14.65 | 14.88 | 15,006,542 | +0.48(+3.32%) |
Mar 10, 2016 | 14.51 | 14.64 | 14.11 | 14.41 | 25,431,226 | +0.01(+0.10%) |
Mar 09, 2016 | 14.39 | 14.45 | 14.26 | 14.39 | 15,403,620 | +0.14(+1.02%) |
Mar 08, 2016 | 14.39 | 14.48 | 14.22 | 14.25 | 17,508,766 | -0.33(-2.29%) |
Mar 07, 2016 | 14.39 | 14.64 | 14.38 | 14.58 | 13,309,708 | +0.04(+0.30%) |
Mar 04, 2016 | 14.49 | 14.68 | 14.35 | 14.54 | 19,248,886 | +0.09(+0.60%) |
Mar 03, 2016 | 14.32 | 14.46 | 14.22 | 14.45 | 14,050,715 | +0.10(+0.69%) |
Mar 02, 2016 | 14.17 | 14.35 | 14.10 | 14.35 | 22,273,686 | +0.13(+0.90%) |
Mar 01, 2016 | 13.79 | 14.23 | 13.71 | 14.22 | 21,176,990 | +0.67(+4.94%) |
Feb 29, 2016 | 13.80 | 13.95 | 13.55 | 13.55 | 19,024,960 | -0.24(-1.77%) |
Feb 26, 2016 | 14.01 | 14.02 | 13.77 | 13.80 | 25,950,292 | -0.07(-0.47%) |
Feb 25, 2016 | 13.61 | 13.86 | 13.48 | 13.86 | 22,449,630 | +0.32(+2.39%) |
Feb 24, 2016 | 13.18 | 13.58 | 12.99 | 13.54 | 30,281,206 | +0.11(+0.85%) |
Feb 23, 2016 | 13.64 | 13.69 | 13.39 | 13.43 | 13,834,136 | -0.33(-2.37%) |
Feb 22, 2016 | 13.63 | 13.78 | 13.62 | 13.75 | 14,887,131 | +0.38(+2.87%) |
Feb 19, 2016 | 13.25 | 13.40 | 13.16 | 13.37 | 17,193,336 | -0.01(-0.11%) |
Feb 18, 2016 | 13.53 | 13.55 | 13.33 | 13.38 | 13,055,652 | -0.11(-0.81%) |
Feb 17, 2016 | 13.26 | 13.56 | 13.24 | 13.49 | 23,089,634 | +0.43(+3.31%) |
Feb 16, 2016 | 12.95 | 13.07 | 12.78 | 13.06 | 23,029,938 | +0.42(+3.30%) |
Feb 12, 2016 | 12.41 | 12.64 | 12.64 | 12.64 | 23,164,750 | +0.48(+3.97%) |
Feb 11, 2016 | 12.07 | 12.31 | 11.91 | 12.16 | 40,482,140 | -0.30(-2.44%) |
Feb 10, 2016 | 12.62 | 12.87 | 12.45 | 12.46 | 25,501,866 | -0.01(-0.12%) |
Feb 09, 2016 | 12.21 | 12.69 | 12.19 | 12.48 | 31,330,720 | -0.01(-0.10%) |
Feb 08, 2016 | 12.54 | 12.59 | 12.13 | 12.49 | 34,309,300 | -0.36(-2.78%) |
Feb 05, 2016 | 13.27 | 13.27 | 12.73 | 12.85 | 33,119,666 | -0.50(-3.71%) |
Feb 04, 2016 | 13.23 | 13.50 | 13.12 | 13.34 | 21,336,706 | +0.04(+0.29%) |
Feb 03, 2016 | 13.32 | 13.37 | 12.73 | 13.30 | 38,028,764 | +0.16(+1.25%) |
Feb 02, 2016 | 13.39 | 13.40 | 13.06 | 13.14 | 31,477,202 | -0.51(-3.75%) |
Feb 01, 2016 | 13.48 | 13.77 | 13.39 | 13.65 | 18,470,534 | +0.01(+0.09%) |
Jan 29, 2016 | 13.14 | 13.66 | 13.13 | 13.64 | 26,128,508 | +0.61(+4.71%) |
Jan 28, 2016 | 13.13 | 13.16 | 12.75 | 13.02 | 27,176,514 | +0.14(+1.07%) |
Jan 27, 2016 | 13.08 | 13.36 | 12.74 | 12.89 | 29,878,398 | -0.28(-2.11%) |
Jan 26, 2016 | 12.91 | 13.22 | 12.87 | 13.16 | 20,639,848 | +0.33(+2.58%) |
Jan 25, 2016 | 13.14 | 13.17 | 12.79 | 12.83 | 25,889,042 | -0.39(-2.94%) |
Jan 22, 2016 | 13.12 | 13.25 | 13.00 | 13.22 | 27,520,384 | +0.51(+4.05%) |
Jan 21, 2016 | 12.63 | 13.00 | 12.43 | 12.71 | 42,751,860 | +0.13(+1.04%) |
Jan 20, 2016 | 12.47 | 12.82 | 11.93 | 12.58 | 63,507,208 | -0.30(-2.36%) |
Jan 19, 2016 | 13.14 | 13.17 | 12.64 | 12.88 | 39,176,388 | +0.03(+0.24%) |
Jan 15, 2016 | 12.70 | 12.85 | 12.85 | 12.85 | 48,688,000 | -0.58(-4.33%) |
Jan 14, 2016 | 13.12 | 13.63 | 12.85 | 13.43 | 34,010,892 | +0.43(+3.27%) |
Jan 13, 2016 | 13.82 | 13.87 | 12.95 | 13.01 | 39,313,108 | -0.67(-4.91%) |
Jan 12, 2016 | 13.73 | 13.82 | 13.35 | 13.68 | 30,357,116 | +0.21(+1.56%) |
Jan 11, 2016 | 13.61 | 13.66 | 13.16 | 13.47 | 35,050,744 | +0.01(+0.05%) |
Jan 08, 2016 | 13.94 | 14.01 | 13.41 | 13.46 | 32,963,990 | -0.29(-2.14%) |
Jan 07, 2016 | 13.93 | 14.25 | 13.69 | 13.76 | 37,616,580 | -0.69(-4.77%) |
Jan 06, 2016 | 14.38 | 14.63 | 14.28 | 14.44 | 24,330,162 | -0.40(-2.68%) |
Jan 05, 2016 | 14.84 | 14.97 | 14.63 | 14.84 | 20,535,264 | +0.07(+0.44%) |
Jan 04, 2016 | 14.69 | 14.78 | 14.42 | 14.78 | 30,466,922 | -0.44(-2.87%) |
Dec 31, 2015 | 15.39 | 15.22 | 15.22 | 15.22 | 19,489,940 | -0.31(-1.98%) |
Dec 30, 2015 | 15.68 | 15.71 | 15.49 | 15.52 | 6,888,582 | -0.21(-1.34%) |
Dec 29, 2015 | 15.61 | 15.79 | 15.60 | 15.73 | 10,530,738 | +0.32(+2.07%) |
Dec 28, 2015 | 15.35 | 15.42 | 15.22 | 15.41 | 8,891,160 | -0.05(-0.31%) |
Dec 24, 2015 | 15.48 | 15.46 | 15.46 | 15.46 | 4,278,098 | -0.06(-0.40%) |
Dec 23, 2015 | 15.34 | 15.54 | 15.32 | 15.52 | 13,625,663 | +0.37(+2.44%) |
Dec 22, 2015 | 15.05 | 15.21 | 14.87 | 15.15 | 15,716,147 | +0.27(+1.82%) |
Dec 21, 2015 | 14.86 | 14.92 | 14.66 | 14.88 | 17,779,388 | +0.25(+1.69%) |
Dec 18, 2015 | 15.07 | 15.08 | 14.64 | 14.64 | 23,658,876 | -0.58(-3.78%) |
Dec 17, 2015 | 15.73 | 15.74 | 15.19 | 15.21 | 16,768,721 | -0.46(-2.92%) |
Dec 16, 2015 | 15.42 | 15.73 | 15.19 | 15.67 | 22,475,530 | +0.43(+2.84%) |
Dec 15, 2015 | 15.18 | 15.39 | 15.16 | 15.23 | 17,723,026 | +0.32(+2.13%) |
Dec 14, 2015 | 14.80 | 14.93 | 14.48 | 14.92 | 30,232,248 | +0.17(+1.13%) |
Dec 11, 2015 | 14.99 | 15.10 | 14.71 | 14.75 | 28,464,088 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.60 | 15.25 | 15.36 | 14,948,112 | +0.08(+0.52%) |
Dec 09, 2015 | 15.42 | 15.79 | 15.11 | 15.28 | 24,280,712 | -0.25(-1.58%) |
Dec 08, 2015 | 15.45 | 15.69 | 15.35 | 15.53 | 14,624,510 | -0.21(-1.32%) |
Dec 07, 2015 | 15.88 | 15.88 | 15.57 | 15.74 | 11,808,354 | -0.20(-1.22%) |
Dec 04, 2015 | 15.41 | 15.99 | 15.39 | 15.93 | 19,875,980 | +0.60(+3.91%) |
Dec 03, 2015 | 15.83 | 15.88 | 15.21 | 15.33 | 19,739,392 | -0.45(-2.85%) |
Dec 02, 2015 | 16.10 | 16.16 | 15.74 | 15.78 | 13,174,551 | -0.33(-2.06%) |
Dec 01, 2015 | 15.92 | 16.14 | 15.88 | 16.11 | 13,923,821 | +0.30(+1.89%) |
Nov 30, 2015 | 15.97 | 15.99 | 15.79 | 15.82 | 14,421,780 | -0.13(-0.79%) |
Nov 27, 2015 | 15.93 | 15.98 | 15.84 | 15.94 | 4,087,991 | +0.03(+0.17%) |
Nov 25, 2015 | 15.94 | 15.91 | 15.91 | 15.91 | 6,381,645 | +0.00(+0.02%) |
Nov 24, 2015 | 15.69 | 15.99 | 15.62 | 15.91 | 13,152,262 | +0.04(+0.23%) |
Nov 23, 2015 | 15.91 | 16.01 | 15.79 | 15.88 | 8,915,023 | -0.03(-0.21%) |
Nov 20, 2015 | 15.93 | 16.03 | 15.84 | 15.91 | 9,938,491 | +0.12(+0.73%) |
Nov 19, 2015 | 15.80 | 15.87 | 15.75 | 15.79 | 8,657,003 | -0.03(-0.18%) |
Nov 18, 2015 | 15.42 | 15.85 | 15.41 | 15.82 | 17,054,732 | +0.50(+3.27%) |
Nov 17, 2015 | 15.42 | 15.57 | 15.25 | 15.32 | 23,244,296 | -0.03(-0.22%) |
Nov 16, 2015 | 14.87 | 15.36 | 14.85 | 15.36 | 17,427,400 | +0.45(+3.02%) |
Nov 13, 2015 | 15.17 | 15.22 | 14.89 | 14.90 | 22,642,256 | -0.35(-2.27%) |
Nov 12, 2015 | 15.50 | 15.59 | 15.25 | 15.25 | 18,072,722 | -0.44(-2.78%) |
Nov 11, 2015 | 15.87 | 15.87 | 15.68 | 15.69 | 10,476,707 | -0.11(-0.70%) |
Nov 10, 2015 | 15.66 | 15.82 | 15.61 | 15.80 | 9,543,073 | +0.05(+0.34%) |
Nov 09, 2015 | 15.93 | 15.95 | 15.57 | 15.75 | 15,874,912 | -0.30(-1.86%) |
Nov 06, 2015 | 16.00 | 16.09 | 15.80 | 16.04 | 13,629,544 | -0.01(-0.07%) |
Nov 05, 2015 | 16.11 | 16.19 | 15.90 | 16.06 | 11,099,773 | -0.04(-0.22%) |
Nov 04, 2015 | 16.25 | 16.26 | 16.00 | 16.09 | 11,736,866 | -0.09(-0.57%) |
Nov 03, 2015 | 16.04 | 16.29 | 16.00 | 16.18 | 9,297,813 | +0.10(+0.60%) |
Nov 02, 2015 | 15.78 | 16.14 | 15.76 | 16.09 | 10,928,942 | +0.37(+2.33%) |
Oct 30, 2015 | 15.90 | 15.95 | 15.69 | 15.72 | 11,469,616 | -0.15(-0.93%) |
Oct 29, 2015 | 15.80 | 15.93 | 15.77 | 15.87 | 10,635,575 | -0.01(-0.08%) |
Oct 28, 2015 | 15.59 | 15.88 | 15.47 | 15.88 | 16,885,538 | +0.35(+2.28%) |
Oct 27, 2015 | 15.48 | 15.59 | 15.41 | 15.53 | 10,427,781 | -0.07(-0.45%) |
Oct 26, 2015 | 15.64 | 15.65 | 15.53 | 15.60 | 9,933,174 | -0.08(-0.49%) |
Oct 23, 2015 | 15.63 | 15.74 | 15.49 | 15.67 | 20,161,822 | +0.35(+2.31%) |
Oct 22, 2015 | 15.00 | 15.37 | 14.97 | 15.32 | 20,900,372 | +0.48(+3.25%) |
Oct 21, 2015 | 15.10 | 15.11 | 14.80 | 14.84 | 16,700,755 | -0.17(-1.15%) |
Oct 20, 2015 | 14.98 | 15.13 | 14.94 | 15.01 | 9,185,175 | -0.03(-0.22%) |
Oct 19, 2015 | 14.93 | 15.06 | 14.88 | 15.04 | 10,247,393 | +0.02(+0.11%) |
Oct 16, 2015 | 14.97 | 15.04 | 14.84 | 15.03 | 13,739,965 | +0.12(+0.81%) |
Oct 15, 2015 | 14.58 | 14.91 | 14.52 | 14.91 | 14,983,056 | +0.45(+3.13%) |
Oct 14, 2015 | 14.61 | 14.70 | 14.41 | 14.45 | 14,539,539 | -0.15(-1.05%) |
Oct 13, 2015 | 14.67 | 14.89 | 14.58 | 14.61 | 11,404,159 | -0.18(-1.22%) |
Oct 12, 2015 | 14.78 | 14.83 | 14.71 | 14.79 | 6,910,773 | +0.03(+0.18%) |
Oct 09, 2015 | 14.78 | 14.85 | 14.66 | 14.76 | 12,331,687 | +0.01(+0.10%) |
Oct 08, 2015 | 14.42 | 14.80 | 14.37 | 14.75 | 23,657,492 | +0.26(+1.81%) |
Oct 07, 2015 | 14.41 | 14.55 | 14.21 | 14.49 | 20,606,186 | +0.23(+1.64%) |
Oct 06, 2015 | 14.34 | 14.42 | 14.14 | 14.25 | 18,331,866 | -0.10(-0.69%) |
Oct 05, 2015 | 14.06 | 14.39 | 14.05 | 14.35 | 19,410,864 | +0.49(+3.53%) |
Oct 02, 2015 | 13.13 | 13.86 | 13.04 | 13.86 | 38,832,416 | +0.40(+2.97%) |
Oct 01, 2015 | 13.46 | 13.51 | 13.14 | 13.46 | 27,722,128 | +0.08(+0.58%) |
Sep 30, 2015 | 13.22 | 13.41 | 13.09 | 13.39 | 33,102,228 | +0.48(+3.71%) |
Sep 29, 2015 | 12.93 | 13.13 | 12.75 | 12.91 | 34,408,120 | +0.02(+0.13%) |
Sep 28, 2015 | 13.42 | 13.44 | 12.85 | 12.89 | 39,310,804 | -0.69(-5.05%) |
Sep 25, 2015 | 13.83 | 13.88 | 13.43 | 13.58 | 41,624,268 | -0.02(-0.14%) |
Sep 24, 2015 | 13.48 | 13.66 | 13.26 | 13.60 | 31,350,714 | -0.08(-0.56%) |
Sep 23, 2015 | 13.75 | 13.83 | 13.59 | 13.67 | 16,524,043 | -0.06(-0.44%) |
Sep 22, 2015 | 13.73 | 13.81 | 13.54 | 13.73 | 25,952,962 | -0.35(-2.51%) |
Sep 21, 2015 | 14.09 | 14.27 | 13.92 | 14.09 | 20,732,456 | +0.13(+0.95%) |
Sep 18, 2015 | 13.99 | 14.26 | 13.88 | 13.95 | 35,114,060 | -0.47(-3.24%) |
Sep 17, 2015 | 14.46 | 14.87 | 14.36 | 14.42 | 31,438,958 | -0.07(-0.50%) |
Sep 16, 2015 | 14.29 | 14.52 | 14.24 | 14.49 | 15,643,069 | +0.26(+1.79%) |
Sep 15, 2015 | 13.98 | 14.32 | 13.91 | 14.24 | 13,974,093 | +0.35(+2.50%) |
Sep 14, 2015 | 14.03 | 14.03 | 13.81 | 13.89 | 13,584,195 | -0.10(-0.72%) |
Sep 11, 2015 | 13.80 | 14.00 | 13.69 | 13.99 | 12,846,559 | +0.12(+0.89%) |
Sep 10, 2015 | 13.69 | 14.07 | 13.65 | 13.87 | 21,872,678 | +0.15(+1.07%) |
Sep 09, 2015 | 14.38 | 14.39 | 13.66 | 13.72 | 21,146,076 | -0.39(-2.78%) |
Sep 08, 2015 | 13.90 | 14.12 | 13.79 | 14.12 | 19,052,236 | +0.69(+5.11%) |
Sep 04, 2015 | 13.47 | 13.43 | 13.43 | 13.43 | 26,405,492 | -0.42(-3.02%) |
Sep 03, 2015 | 13.94 | 14.20 | 13.76 | 13.85 | 24,096,906 | +0.02(+0.16%) |
Sep 02, 2015 | 13.73 | 13.83 | 13.41 | 13.83 | 27,862,150 | +0.52(+3.87%) |
Sep 01, 2015 | 13.50 | 13.75 | 13.17 | 13.31 | 42,256,068 | -0.86(-6.07%) |
Aug 31, 2015 | 14.24 | 14.38 | 14.07 | 14.17 | 19,348,290 | -0.22(-1.56%) |
Aug 28, 2015 | 14.28 | 14.48 | 14.21 | 14.39 | 21,549,896 | -0.00(-0.02%) |
Aug 27, 2015 | 14.11 | 14.43 | 13.83 | 14.40 | 34,287,120 | +0.67(+4.86%) |
Aug 26, 2015 | 13.39 | 13.76 | 12.90 | 13.73 | 29,743,246 | +0.99(+7.75%) |
Aug 25, 2015 | 13.90 | 13.90 | 12.72 | 12.74 | 36,171,536 | -0.31(-2.40%) |
Aug 24, 2015 | 12.74 | 13.97 | 12.04 | 13.06 | 44,970,272 | -1.18(-8.27%) |
Aug 21, 2015 | 14.85 | 15.02 | 14.22 | 14.23 | 52,045,340 | -0.95(-6.23%) |
Aug 20, 2015 | 15.57 | 15.66 | 15.17 | 15.18 | 35,447,276 | -0.66(-4.15%) |
Aug 19, 2015 | 15.96 | 16.10 | 15.69 | 15.84 | 26,208,498 | -0.26(-1.59%) |
Aug 18, 2015 | 16.14 | 16.20 | 16.05 | 16.09 | 9,312,584 | -0.10(-0.61%) |
Aug 17, 2015 | 15.91 | 16.19 | 15.82 | 16.19 | 11,984,842 | +0.18(+1.14%) |
Aug 14, 2015 | 15.87 | 16.02 | 15.84 | 16.01 | 9,907,862 | +0.11(+0.70%) |
Aug 13, 2015 | 15.92 | 16.03 | 15.80 | 15.90 | 15,366,466 | -0.03(-0.20%) |
Aug 12, 2015 | 15.66 | 15.97 | 15.40 | 15.93 | 28,622,340 | +0.04(+0.23%) |
Aug 11, 2015 | 15.95 | 16.02 | 15.76 | 15.89 | 17,187,744 | -0.30(-1.86%) |
Aug 10, 2015 | 16.00 | 16.21 | 16.00 | 16.19 | 15,580,503 | +0.39(+2.47%) |
Aug 07, 2015 | 15.83 | 15.86 | 15.64 | 15.80 | 14,307,704 | -0.08(-0.50%) |
Aug 06, 2015 | 16.15 | 16.18 | 15.75 | 15.88 | 14,266,957 | -0.25(-1.52%) |
Aug 05, 2015 | 16.18 | 16.31 | 16.07 | 16.13 | 10,523,173 | +0.12(+0.75%) |
Aug 04, 2015 | 16.07 | 16.15 | 15.93 | 16.01 | 9,851,593 | -0.07(-0.42%) |
Aug 03, 2015 | 16.19 | 16.20 | 15.91 | 16.08 | 18,167,258 | -0.12(-0.71%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.14 | 16.19 | 11,390,008 | -0.05(-0.30%) |
Jul 30, 2015 | 16.14 | 16.27 | 16.03 | 16.24 | 13,502,368 | +0.01(+0.06%) |
Jul 29, 2015 | 16.04 | 16.28 | 16.01 | 16.23 | 14,587,547 | +0.22(+1.40%) |
Jul 28, 2015 | 15.78 | 16.05 | 15.64 | 16.01 | 18,427,264 | +0.38(+2.40%) |
Jul 27, 2015 | 15.65 | 15.75 | 15.56 | 15.63 | 18,746,902 | -0.18(-1.16%) |
Jul 24, 2015 | 16.17 | 16.18 | 15.76 | 15.81 | 11,940,419 | -0.34(-2.13%) |
Jul 23, 2015 | 16.37 | 16.38 | 16.09 | 16.16 | 8,820,104 | -0.17(-1.02%) |
Jul 22, 2015 | 16.26 | 16.40 | 16.26 | 16.32 | 7,234,391 | -0.07(-0.43%) |
Jul 21, 2015 | 16.51 | 16.55 | 16.34 | 16.39 | 11,248,714 | -0.14(-0.83%) |
Jul 20, 2015 | 16.56 | 16.62 | 16.47 | 16.53 | 8,077,965 | +0.02(+0.12%) |
Jul 17, 2015 | 16.48 | 16.53 | 16.41 | 16.51 | 8,216,277 | +0.03(+0.20%) |
Jul 16, 2015 | 16.42 | 16.49 | 16.38 | 16.48 | 12,720,380 | +0.25(+1.51%) |
Jul 15, 2015 | 16.27 | 16.33 | 16.15 | 16.23 | 12,663,301 | -0.01(-0.09%) |
Jul 14, 2015 | 16.09 | 16.30 | 16.09 | 16.25 | 11,165,084 | +0.15(+0.91%) |
Jul 13, 2015 | 15.98 | 16.12 | 15.98 | 16.10 | 14,024,439 | +0.35(+2.20%) |
Jul 10, 2015 | 15.73 | 15.83 | 15.61 | 15.75 | 15,200,985 | +0.39(+2.56%) |
Jul 09, 2015 | 15.69 | 15.73 | 15.35 | 15.36 | 18,986,566 | +0.05(+0.30%) |
Jul 08, 2015 | 15.60 | 15.65 | 15.27 | 15.31 | 23,736,910 | -0.52(-3.25%) |
Jul 07, 2015 | 15.68 | 15.87 | 15.26 | 15.83 | 25,692,604 | +0.18(+1.15%) |
Jul 06, 2015 | 15.50 | 15.79 | 15.47 | 15.65 | 16,489,958 | -0.09(-0.60%) |
Jul 02, 2015 | 15.85 | 15.74 | 15.74 | 15.74 | 12,218,750 | -0.02(-0.15%) |
Jul 01, 2015 | 15.82 | 15.85 | 15.63 | 15.77 | 18,359,284 | +0.23(+1.49%) |
Jun 30, 2015 | 15.73 | 15.74 | 15.44 | 15.54 | 24,655,910 | +0.06(+0.36%) |
Jun 29, 2015 | 15.87 | 15.98 | 15.45 | 15.48 | 30,967,334 | -0.66(-4.07%) |
Jun 26, 2015 | 16.21 | 16.25 | 16.04 | 16.14 | 14,344,514 | +0.00(+0.01%) |
Jun 25, 2015 | 16.34 | 16.36 | 16.14 | 16.14 | 10,345,938 | -0.10(-0.64%) |
Jun 24, 2015 | 16.43 | 16.50 | 16.24 | 16.24 | 14,362,200 | -0.24(-1.46%) |
Jun 23, 2015 | 16.49 | 16.54 | 16.41 | 16.48 | 12,220,843 | +0.01(+0.09%) |
Jun 22, 2015 | 16.47 | 16.57 | 16.42 | 16.47 | 15,012,388 | +0.23(+1.41%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.24 | 11,965,435 | -0.19(-1.13%) |
Jun 18, 2015 | 16.21 | 16.53 | 16.19 | 16.42 | 25,168,560 | +0.32(+1.99%) |
Jun 17, 2015 | 16.11 | 16.22 | 15.91 | 16.10 | 23,327,204 | +0.05(+0.33%) |
Jun 16, 2015 | 15.85 | 16.07 | 15.82 | 16.05 | 19,455,882 | +0.18(+1.11%) |
Jun 15, 2015 | 15.81 | 15.93 | 15.68 | 15.87 | 27,458,158 | -0.15(-0.95%) |
Jun 12, 2015 | 16.11 | 16.15 | 15.97 | 16.03 | 19,309,344 | -0.24(-1.45%) |
Jun 11, 2015 | 16.26 | 16.34 | 16.21 | 16.26 | 16,123,402 | +0.10(+0.62%) |
Jun 10, 2015 | 15.93 | 16.24 | 15.92 | 16.16 | 18,302,320 | +0.37(+2.33%) |
Jun 09, 2015 | 15.80 | 15.89 | 15.67 | 15.79 | 14,438,200 | +0.00(+0.00%) |
Jun 08, 2015 | 15.98 | 16.00 | 15.78 | 15.79 | 15,329,410 | -0.21(-1.29%) |
Jun 05, 2015 | 16.02 | 16.12 | 15.87 | 16.00 | 20,448,948 | -0.07(-0.45%) |
Jun 04, 2015 | 16.20 | 16.30 | 15.99 | 16.07 | 22,201,416 | -0.26(-1.60%) |
Jun 03, 2015 | 16.34 | 16.44 | 16.24 | 16.33 | 15,126,411 | +0.09(+0.56%) |
Jun 02, 2015 | 16.19 | 16.37 | 16.07 | 16.24 | 13,730,378 | -0.02(-0.15%) |