Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.36 | 12.58 | 12.19 | 12.43 | 13,315,625 | -0.33(-2.56%) |
Jun 29, 2016 | 12.65 | 12.78 | 12.62 | 12.75 | 9,618,796 | -0.07(-0.56%) |
Jun 28, 2016 | 13.03 | 13.08 | 12.56 | 12.83 | 8,654,831 | +0.27(+2.16%) |
Jun 27, 2016 | 12.64 | 12.66 | 12.13 | 12.55 | 11,803,257 | -0.77(-5.77%) |
Jun 24, 2016 | 16.15 | 13.84 | 13.23 | 13.32 | 20,204,018 | -2.82(-17.49%) |
Jun 23, 2016 | 15.93 | 16.17 | 15.67 | 16.15 | 6,907,090 | +0.88(+5.75%) |
Jun 22, 2016 | 15.52 | 15.59 | 15.26 | 15.27 | 5,329,564 | +0.05(+0.36%) |
Jun 21, 2016 | 15.08 | 15.27 | 14.85 | 15.22 | 5,385,008 | +0.46(+3.13%) |
Jun 20, 2016 | 14.85 | 14.89 | 14.75 | 14.75 | 6,282,446 | +0.62(+4.35%) |
Jun 17, 2016 | 13.93 | 14.18 | 13.84 | 14.14 | 6,685,484 | +0.65(+4.83%) |
Jun 16, 2016 | 12.96 | 13.51 | 12.79 | 13.49 | 8,658,673 | +0.07(+0.54%) |
Jun 15, 2016 | 13.47 | 13.72 | 13.37 | 13.41 | 6,425,997 | +0.08(+0.61%) |
Jun 14, 2016 | 13.60 | 13.73 | 13.21 | 13.33 | 7,090,962 | -0.41(-2.96%) |
Jun 13, 2016 | 13.78 | 14.06 | 13.71 | 13.74 | 5,415,038 | -0.51(-3.56%) |
Jun 10, 2016 | 14.45 | 14.48 | 14.17 | 14.25 | 7,799,062 | -0.88(-5.81%) |
Jun 09, 2016 | 15.13 | 15.23 | 15.03 | 15.13 | 3,086,466 | -0.31(-1.99%) |
Jun 08, 2016 | 15.61 | 15.71 | 15.39 | 15.43 | 2,357,274 | -0.20(-1.27%) |
Jun 07, 2016 | 15.70 | 15.80 | 15.62 | 15.63 | 2,327,816 | +0.12(+0.76%) |
Jun 06, 2016 | 15.29 | 15.56 | 15.28 | 15.51 | 2,686,373 | +0.07(+0.47%) |
Jun 03, 2016 | 15.64 | 15.66 | 15.28 | 15.44 | 4,935,691 | -0.43(-2.74%) |
Jun 02, 2016 | 15.78 | 15.95 | 15.71 | 15.88 | 2,315,549 | -0.07(-0.45%) |
Jun 01, 2016 | 15.71 | 15.95 | 15.60 | 15.95 | 4,299,903 | -0.16(-1.01%) |
May 31, 2016 | 16.47 | 16.53 | 16.06 | 16.11 | 3,265,424 | -0.30(-1.82%) |
May 27, 2016 | 16.46 | 16.41 | 16.41 | 16.41 | 1,938,838 | +0.07(+0.44%) |
May 26, 2016 | 16.47 | 16.50 | 16.30 | 16.34 | 2,790,478 | +0.05(+0.33%) |
May 25, 2016 | 16.18 | 16.36 | 16.17 | 16.28 | 3,755,056 | +0.56(+3.57%) |
May 24, 2016 | 15.47 | 15.74 | 15.46 | 15.72 | 2,983,111 | +0.40(+2.60%) |
May 23, 2016 | 15.32 | 15.51 | 15.13 | 15.32 | 3,802,220 | +0.02(+0.12%) |
May 20, 2016 | 15.25 | 15.43 | 15.25 | 15.31 | 2,392,739 | +0.11(+0.71%) |
May 19, 2016 | 15.31 | 15.45 | 15.09 | 15.20 | 3,607,519 | +0.04(+0.24%) |
May 18, 2016 | 14.61 | 15.21 | 14.61 | 15.16 | 4,735,002 | +0.53(+3.65%) |
May 17, 2016 | 14.75 | 14.88 | 14.57 | 14.63 | 3,969,116 | -0.19(-1.28%) |
May 16, 2016 | 14.82 | 14.91 | 14.74 | 14.82 | 2,616,264 | -0.02(-0.12%) |
May 13, 2016 | 15.04 | 15.16 | 14.80 | 14.84 | 2,595,119 | -0.19(-1.27%) |
May 12, 2016 | 15.29 | 15.41 | 14.91 | 15.03 | 3,125,484 | -0.09(-0.60%) |
May 11, 2016 | 15.11 | 15.32 | 15.04 | 15.12 | 3,614,220 | -0.41(-2.62%) |
May 10, 2016 | 15.37 | 15.55 | 15.35 | 15.52 | 2,700,350 | +0.39(+2.57%) |
May 09, 2016 | 15.35 | 15.41 | 15.07 | 15.13 | 2,990,748 | -0.17(-1.12%) |
May 06, 2016 | 14.95 | 15.38 | 14.94 | 15.31 | 4,486,058 | +0.22(+1.44%) |
May 05, 2016 | 15.22 | 15.28 | 14.99 | 15.09 | 5,344,243 | -0.48(-3.08%) |
May 04, 2016 | 15.70 | 15.90 | 15.49 | 15.57 | 3,464,344 | -0.13(-0.81%) |
May 03, 2016 | 15.94 | 15.95 | 15.66 | 15.70 | 5,939,430 | -1.03(-6.17%) |
May 02, 2016 | 16.65 | 16.77 | 16.47 | 16.73 | 3,683,925 | -0.43(-2.53%) |
Apr 29, 2016 | 17.33 | 17.43 | 17.00 | 17.16 | 3,910,085 | -0.45(-2.57%) |
Apr 28, 2016 | 17.53 | 17.83 | 17.49 | 17.61 | 4,348,246 | +0.40(+2.31%) |
Apr 27, 2016 | 17.00 | 17.25 | 16.98 | 17.22 | 3,898,809 | +0.34(+2.04%) |
Apr 26, 2016 | 16.95 | 16.95 | 16.70 | 16.87 | 2,401,190 | +0.45(+2.76%) |
Apr 25, 2016 | 16.58 | 16.62 | 16.27 | 16.42 | 3,638,336 | -0.68(-3.97%) |
Apr 22, 2016 | 16.92 | 17.16 | 16.90 | 17.10 | 3,029,285 | +0.20(+1.18%) |
Apr 21, 2016 | 17.33 | 17.34 | 16.85 | 16.90 | 4,839,064 | -0.05(-0.27%) |
Apr 20, 2016 | 16.73 | 16.96 | 16.66 | 16.95 | 5,227,435 | +0.80(+4.93%) |
Apr 19, 2016 | 16.17 | 16.25 | 15.97 | 16.15 | 3,764,874 | +0.14(+0.85%) |
Apr 18, 2016 | 15.80 | 16.09 | 15.75 | 16.01 | 3,145,475 | +0.35(+2.25%) |
Apr 15, 2016 | 15.68 | 15.73 | 15.60 | 15.66 | 2,453,397 | +0.02(+0.12%) |
Apr 14, 2016 | 15.76 | 15.78 | 15.54 | 15.64 | 4,372,348 | -0.07(-0.46%) |
Apr 13, 2016 | 15.38 | 15.73 | 15.38 | 15.71 | 7,519,731 | +1.23(+8.50%) |
Apr 12, 2016 | 14.28 | 14.55 | 14.01 | 14.48 | 6,050,509 | +0.07(+0.50%) |
Apr 11, 2016 | 14.62 | 14.71 | 14.40 | 14.41 | 3,883,196 | +0.05(+0.32%) |
Apr 08, 2016 | 14.48 | 14.56 | 14.31 | 14.37 | 3,958,638 | +0.42(+2.99%) |
Apr 07, 2016 | 14.28 | 14.33 | 13.86 | 13.95 | 5,960,960 | -0.68(-4.64%) |
Apr 06, 2016 | 14.43 | 14.66 | 14.39 | 14.63 | 3,343,410 | +0.21(+1.44%) |
Apr 05, 2016 | 14.56 | 14.62 | 14.40 | 14.42 | 4,904,993 | -0.73(-4.84%) |
Apr 04, 2016 | 15.22 | 15.37 | 15.11 | 15.15 | 3,964,758 | -0.30(-1.93%) |
Apr 01, 2016 | 15.31 | 15.49 | 15.29 | 15.45 | 3,553,790 | +0.12(+0.77%) |
Mar 31, 2016 | 15.37 | 15.58 | 15.32 | 15.33 | 3,953,776 | -0.16(-1.05%) |
Mar 30, 2016 | 15.59 | 15.76 | 15.48 | 15.50 | 4,867,301 | -0.30(-1.89%) |
Mar 29, 2016 | 15.48 | 15.83 | 15.38 | 15.80 | 2,854,271 | -0.14(-0.91%) |
Mar 28, 2016 | 15.98 | 16.03 | 15.78 | 15.94 | 1,820,509 | +0.06(+0.40%) |
Mar 24, 2016 | 15.79 | 15.88 | 15.88 | 15.88 | 4,470,487 | -0.42(-2.56%) |
Mar 23, 2016 | 16.75 | 16.81 | 16.28 | 16.29 | 3,567,107 | -0.64(-3.79%) |
Mar 22, 2016 | 16.77 | 17.03 | 16.71 | 16.94 | 3,305,373 | -0.33(-1.89%) |
Mar 21, 2016 | 17.37 | 17.52 | 17.20 | 17.26 | 2,557,463 | -0.18(-1.04%) |
Mar 18, 2016 | 17.62 | 17.73 | 17.28 | 17.44 | 3,001,556 | +0.14(+0.78%) |
Mar 17, 2016 | 17.16 | 17.41 | 17.03 | 17.31 | 3,997,673 | -0.17(-0.98%) |
Mar 16, 2016 | 17.12 | 17.51 | 17.04 | 17.48 | 5,908,214 | -0.76(-4.17%) |
Mar 15, 2016 | 18.17 | 18.25 | 18.01 | 18.24 | 2,593,704 | -0.40(-2.14%) |
Mar 14, 2016 | 18.66 | 18.74 | 18.49 | 18.64 | 3,196,504 | -0.03(-0.15%) |
Mar 11, 2016 | 18.31 | 18.68 | 18.21 | 18.66 | 6,056,937 | +1.22(+7.01%) |
Mar 10, 2016 | 17.79 | 18.08 | 17.13 | 17.44 | 11,285,390 | +0.26(+1.53%) |
Mar 09, 2016 | 17.34 | 17.38 | 16.97 | 17.18 | 2,617,633 | -0.02(-0.11%) |
Mar 08, 2016 | 17.61 | 17.61 | 17.19 | 17.20 | 4,192,481 | -0.43(-2.41%) |
Mar 07, 2016 | 17.27 | 17.71 | 17.25 | 17.62 | 3,335,846 | -0.16(-0.92%) |
Mar 04, 2016 | 17.72 | 17.93 | 17.63 | 17.79 | 4,209,443 | +0.13(+0.72%) |
Mar 03, 2016 | 17.60 | 17.69 | 17.40 | 17.66 | 4,632,688 | +0.72(+4.22%) |
Mar 02, 2016 | 16.52 | 16.95 | 16.47 | 16.95 | 3,750,316 | +0.73(+4.52%) |
Mar 01, 2016 | 15.80 | 16.27 | 15.67 | 16.21 | 3,493,153 | +0.65(+4.19%) |
Feb 29, 2016 | 15.71 | 15.77 | 15.54 | 15.56 | 3,570,198 | -0.12(-0.75%) |
Feb 26, 2016 | 15.67 | 15.86 | 15.54 | 15.68 | 3,470,484 | +0.50(+3.28%) |
Feb 25, 2016 | 14.95 | 15.23 | 14.83 | 15.18 | 2,823,918 | +0.30(+2.01%) |
Feb 24, 2016 | 14.76 | 14.91 | 14.55 | 14.88 | 4,797,363 | -0.22(-1.44%) |
Feb 23, 2016 | 15.61 | 15.61 | 15.10 | 15.10 | 3,135,702 | -0.64(-4.08%) |
Feb 22, 2016 | 15.49 | 15.78 | 15.47 | 15.74 | 2,134,274 | +0.44(+2.90%) |
Feb 19, 2016 | 15.26 | 15.38 | 15.05 | 15.30 | 3,894,656 | -0.17(-1.11%) |
Feb 18, 2016 | 15.97 | 15.98 | 15.45 | 15.47 | 3,688,202 | -0.76(-4.69%) |
Feb 17, 2016 | 15.85 | 16.38 | 15.85 | 16.23 | 4,593,049 | +0.70(+4.49%) |
Feb 16, 2016 | 15.33 | 15.65 | 15.15 | 15.53 | 5,701,974 | -0.20(-1.27%) |
Feb 12, 2016 | 15.37 | 15.73 | 15.73 | 15.73 | 9,531,463 | +1.69(+12.06%) |
Feb 11, 2016 | 14.06 | 14.42 | 13.75 | 14.04 | 10,262,073 | -0.63(-4.32%) |
Feb 10, 2016 | 14.65 | 15.19 | 14.46 | 14.67 | 9,323,950 | +0.75(+5.40%) |
Feb 09, 2016 | 13.42 | 14.19 | 13.38 | 13.92 | 11,526,806 | -0.14(-1.03%) |
Feb 08, 2016 | 14.57 | 14.57 | 13.65 | 14.07 | 8,985,110 | -1.22(-7.99%) |
Feb 05, 2016 | 15.51 | 15.57 | 15.24 | 15.29 | 4,302,227 | -0.06(-0.41%) |
Feb 04, 2016 | 15.08 | 15.52 | 15.05 | 15.35 | 4,537,880 | +0.28(+1.86%) |
Feb 03, 2016 | 15.14 | 15.14 | 14.59 | 15.07 | 9,293,266 | -0.26(-1.71%) |
Feb 02, 2016 | 15.60 | 15.61 | 15.30 | 15.33 | 4,177,779 | -0.81(-5.04%) |
Feb 01, 2016 | 16.17 | 16.20 | 16.00 | 16.15 | 2,304,561 | -0.05(-0.28%) |
Jan 29, 2016 | 16.08 | 16.21 | 15.95 | 16.19 | 2,305,939 | +0.12(+0.73%) |
Jan 28, 2016 | 16.25 | 16.33 | 15.94 | 16.08 | 3,153,228 | -0.60(-3.58%) |
Jan 27, 2016 | 16.71 | 16.96 | 16.57 | 16.67 | 2,827,171 | -0.22(-1.29%) |
Jan 26, 2016 | 16.60 | 16.89 | 16.53 | 16.89 | 2,353,085 | +0.72(+4.42%) |
Jan 25, 2016 | 16.42 | 16.49 | 16.15 | 16.18 | 3,526,955 | -1.08(-6.24%) |
Jan 22, 2016 | 17.33 | 17.46 | 17.14 | 17.25 | 2,808,972 | +0.43(+2.58%) |
Jan 21, 2016 | 16.46 | 17.01 | 16.34 | 16.82 | 9,084,262 | -0.68(-3.88%) |
Jan 20, 2016 | 17.87 | 17.94 | 17.28 | 17.50 | 7,926,922 | -0.99(-5.34%) |
Jan 19, 2016 | 18.72 | 18.76 | 18.31 | 18.48 | 3,633,159 | -0.49(-2.58%) |
Jan 15, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 3,961,969 | -0.95(-4.77%) |
Jan 14, 2016 | 19.76 | 20.06 | 19.45 | 19.92 | 3,832,330 | -0.14(-0.72%) |
Jan 13, 2016 | 20.91 | 20.95 | 20.05 | 20.07 | 3,124,082 | -0.69(-3.31%) |
Jan 12, 2016 | 20.85 | 20.94 | 20.49 | 20.76 | 1,963,465 | +0.23(+1.10%) |
Jan 11, 2016 | 20.59 | 20.61 | 20.28 | 20.53 | 2,735,470 | +0.52(+2.62%) |
Jan 08, 2016 | 20.66 | 20.69 | 19.99 | 20.00 | 2,586,805 | -0.56(-2.73%) |
Jan 07, 2016 | 20.59 | 20.91 | 20.52 | 20.57 | 2,728,053 | -0.38(-1.82%) |
Jan 06, 2016 | 20.93 | 21.07 | 20.85 | 20.95 | 1,539,184 | -0.31(-1.45%) |
Jan 05, 2016 | 21.37 | 21.38 | 21.04 | 21.25 | 1,397,200 | -0.01(-0.04%) |
Jan 04, 2016 | 20.97 | 21.26 | 20.83 | 21.26 | 3,042,422 | -0.60(-2.73%) |
Dec 31, 2015 | 22.03 | 21.86 | 21.86 | 21.86 | 1,194,567 | -0.29(-1.31%) |
Dec 30, 2015 | 22.38 | 22.38 | 22.14 | 22.15 | 1,141,855 | -0.36(-1.61%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.32 | 22.51 | 1,623,379 | +0.37(+1.68%) |
Dec 28, 2015 | 22.19 | 22.21 | 22.05 | 22.14 | 1,300,282 | -0.04(-0.16%) |
Dec 24, 2015 | 22.00 | 22.18 | 22.18 | 22.18 | 486,863 | +0.04(+0.16%) |
Dec 23, 2015 | 22.00 | 22.16 | 21.94 | 22.14 | 1,670,702 | +0.60(+2.77%) |
Dec 22, 2015 | 21.36 | 21.57 | 21.24 | 21.54 | 1,468,564 | +0.14(+0.63%) |
Dec 21, 2015 | 21.49 | 21.60 | 21.27 | 21.41 | 1,430,428 | +0.29(+1.37%) |
Dec 18, 2015 | 21.33 | 21.40 | 21.10 | 21.12 | 1,763,004 | -0.26(-1.23%) |
Dec 17, 2015 | 21.64 | 21.68 | 21.29 | 21.38 | 1,948,418 | -0.21(-0.96%) |
Dec 16, 2015 | 21.31 | 21.66 | 21.16 | 21.59 | 2,526,245 | +0.43(+2.05%) |
Dec 15, 2015 | 21.27 | 21.36 | 21.13 | 21.15 | 2,100,472 | +0.22(+1.04%) |
Dec 14, 2015 | 21.25 | 21.33 | 20.67 | 20.94 | 2,136,464 | -0.05(-0.22%) |
Dec 11, 2015 | 21.34 | 21.37 | 20.94 | 20.98 | 2,884,384 | -1.00(-4.57%) |
Dec 10, 2015 | 22.02 | 22.14 | 21.92 | 21.99 | 1,780,581 | -0.14(-0.61%) |
Dec 09, 2015 | 22.06 | 22.44 | 21.95 | 22.12 | 1,718,832 | +0.02(+0.08%) |
Dec 08, 2015 | 22.22 | 22.29 | 22.03 | 22.10 | 2,302,229 | -0.73(-3.21%) |
Dec 07, 2015 | 22.86 | 22.89 | 22.62 | 22.84 | 2,043,818 | -0.24(-1.02%) |
Dec 04, 2015 | 22.87 | 23.13 | 22.81 | 23.07 | 1,454,467 | +0.13(+0.55%) |
Dec 03, 2015 | 23.40 | 23.41 | 22.92 | 22.95 | 2,597,378 | -0.05(-0.24%) |
Dec 02, 2015 | 23.29 | 23.38 | 22.93 | 23.00 | 1,542,754 | -0.70(-2.94%) |
Dec 01, 2015 | 23.58 | 23.70 | 23.47 | 23.70 | 2,118,095 | +0.44(+1.91%) |
Nov 30, 2015 | 23.38 | 23.41 | 23.22 | 23.25 | 1,679,482 | +0.29(+1.26%) |
Nov 27, 2015 | 22.97 | 23.05 | 22.91 | 22.96 | 457,789 | -0.01(-0.04%) |
Nov 25, 2015 | 22.96 | 22.97 | 22.97 | 22.97 | 897,279 | +0.05(+0.24%) |
Nov 24, 2015 | 22.79 | 22.96 | 22.72 | 22.92 | 1,461,244 | -0.12(-0.51%) |
Nov 23, 2015 | 23.27 | 23.33 | 22.98 | 23.04 | 1,731,623 | -0.39(-1.66%) |
Nov 20, 2015 | 23.85 | 23.86 | 23.40 | 23.43 | 1,092,031 | -0.52(-2.15%) |
Nov 19, 2015 | 23.98 | 24.09 | 23.88 | 23.94 | 1,409,887 | +0.28(+1.19%) |
Nov 18, 2015 | 23.44 | 23.70 | 23.40 | 23.66 | 1,640,222 | +0.65(+2.83%) |
Nov 17, 2015 | 23.08 | 23.22 | 22.98 | 23.01 | 1,448,807 | -0.16(-0.70%) |
Nov 16, 2015 | 22.95 | 23.19 | 22.86 | 23.17 | 1,267,216 | +0.08(+0.35%) |
Nov 13, 2015 | 23.20 | 23.26 | 22.96 | 23.09 | 1,653,052 | -0.45(-1.92%) |
Nov 12, 2015 | 23.63 | 23.77 | 23.53 | 23.54 | 1,621,377 | -0.47(-1.96%) |
Nov 11, 2015 | 24.21 | 24.21 | 23.86 | 24.01 | 1,626,843 | -0.21(-0.86%) |
Nov 10, 2015 | 24.23 | 24.29 | 24.04 | 24.22 | 1,756,644 | -0.44(-1.80%) |
Nov 09, 2015 | 25.02 | 25.05 | 24.57 | 24.67 | 1,560,846 | -0.40(-1.59%) |
Nov 06, 2015 | 25.00 | 25.12 | 24.77 | 25.06 | 1,479,193 | +0.15(+0.62%) |
Nov 05, 2015 | 25.07 | 25.16 | 24.76 | 24.91 | 1,091,198 | -0.20(-0.79%) |
Nov 04, 2015 | 25.28 | 25.35 | 24.99 | 25.11 | 1,673,803 | -0.57(-2.22%) |
Nov 03, 2015 | 25.47 | 25.73 | 25.47 | 25.68 | 1,309,424 | -0.15(-0.60%) |
Nov 02, 2015 | 26.01 | 26.09 | 25.72 | 25.83 | 1,761,517 | +0.53(+2.11%) |
Oct 30, 2015 | 25.37 | 25.47 | 25.23 | 25.30 | 2,099,971 | +0.05(+0.22%) |
Oct 29, 2015 | 25.48 | 25.64 | 25.06 | 25.25 | 5,110,395 | -2.19(-7.98%) |
Oct 28, 2015 | 27.15 | 27.82 | 27.07 | 27.44 | 3,484,542 | +0.10(+0.36%) |
Oct 27, 2015 | 27.46 | 27.54 | 27.28 | 27.34 | 1,676,496 | -0.14(-0.49%) |
Oct 26, 2015 | 27.19 | 27.48 | 27.16 | 27.47 | 1,619,403 | -0.36(-1.30%) |
Oct 23, 2015 | 27.65 | 27.90 | 27.56 | 27.83 | 1,644,317 | +0.40(+1.45%) |
Oct 22, 2015 | 27.19 | 27.59 | 27.14 | 27.44 | 1,699,030 | +0.46(+1.71%) |
Oct 21, 2015 | 27.26 | 27.35 | 26.97 | 26.97 | 1,480,375 | -0.29(-1.06%) |
Oct 20, 2015 | 27.16 | 27.40 | 27.12 | 27.26 | 1,485,489 | -0.16(-0.59%) |
Oct 19, 2015 | 27.41 | 27.69 | 26.80 | 27.43 | 4,516,651 | +0.65(+2.43%) |
Oct 16, 2015 | 26.77 | 26.85 | 26.62 | 26.78 | 1,489,984 | +0.26(+0.99%) |
Oct 15, 2015 | 26.28 | 26.55 | 26.20 | 26.51 | 1,274,621 | +0.35(+1.35%) |
Oct 14, 2015 | 26.26 | 26.56 | 26.03 | 26.16 | 2,193,543 | +0.11(+0.42%) |
Oct 13, 2015 | 25.79 | 26.37 | 25.78 | 26.05 | 1,293,786 | -0.33(-1.24%) |
Oct 12, 2015 | 26.37 | 26.49 | 26.31 | 26.38 | 1,320,250 | -0.18(-0.68%) |
Oct 09, 2015 | 26.47 | 26.85 | 26.39 | 26.56 | 4,146,865 | +0.86(+3.35%) |
Oct 08, 2015 | 25.76 | 25.86 | 25.41 | 25.70 | 4,904,964 | -0.36(-1.39%) |
Oct 07, 2015 | 26.15 | 26.37 | 25.87 | 26.06 | 2,661,470 | +0.35(+1.37%) |
Oct 06, 2015 | 25.41 | 25.82 | 25.39 | 25.71 | 1,581,901 | +0.18(+0.71%) |
Oct 05, 2015 | 25.38 | 25.61 | 25.34 | 25.53 | 2,761,945 | +0.96(+3.91%) |
Oct 02, 2015 | 24.19 | 24.58 | 24.11 | 24.57 | 3,295,094 | +0.56(+2.34%) |
Oct 01, 2015 | 24.12 | 24.20 | 23.72 | 24.01 | 3,595,549 | -0.40(-1.63%) |
Sep 30, 2015 | 24.42 | 24.50 | 24.11 | 24.40 | 2,666,026 | +0.38(+1.58%) |
Sep 29, 2015 | 23.79 | 24.06 | 23.57 | 24.02 | 3,244,753 | +0.30(+1.26%) |
Sep 28, 2015 | 24.20 | 24.22 | 23.70 | 23.72 | 4,041,283 | -1.09(-4.38%) |
Sep 25, 2015 | 24.94 | 25.08 | 24.67 | 24.81 | 2,674,201 | +0.00(+0.00%) |
Sep 24, 2015 | 24.62 | 24.88 | 24.48 | 24.81 | 4,010,105 | +0.06(+0.26%) |
Sep 23, 2015 | 24.99 | 25.00 | 24.61 | 24.75 | 1,570,811 | -0.24(-0.98%) |
Sep 22, 2015 | 25.14 | 25.17 | 24.81 | 24.99 | 2,541,685 | -0.81(-3.16%) |
Sep 21, 2015 | 25.85 | 25.99 | 25.64 | 25.81 | 1,707,182 | +0.05(+0.21%) |
Sep 18, 2015 | 25.85 | 26.02 | 25.69 | 25.75 | 3,276,825 | -1.22(-4.53%) |
Sep 17, 2015 | 26.98 | 27.36 | 26.84 | 26.97 | 3,533,723 | +0.31(+1.15%) |
Sep 16, 2015 | 26.50 | 26.69 | 26.42 | 26.67 | 1,353,162 | -0.15(-0.57%) |
Sep 15, 2015 | 26.52 | 26.87 | 26.46 | 26.82 | 1,853,066 | +0.44(+1.68%) |
Sep 14, 2015 | 26.28 | 26.55 | 26.08 | 26.38 | 2,116,910 | -0.07(-0.27%) |
Sep 11, 2015 | 26.30 | 26.46 | 26.24 | 26.45 | 887,841 | -0.02(-0.07%) |
Sep 10, 2015 | 26.22 | 26.59 | 26.17 | 26.47 | 1,386,295 | +0.24(+0.93%) |
Sep 09, 2015 | 26.83 | 26.87 | 26.19 | 26.22 | 1,975,340 | -0.47(-1.76%) |
Sep 08, 2015 | 26.76 | 26.82 | 26.48 | 26.69 | 2,078,365 | +1.07(+4.17%) |
Sep 04, 2015 | 25.63 | 25.63 | 25.63 | 25.63 | 2,517,949 | -0.86(-3.25%) |
Sep 03, 2015 | 26.59 | 26.96 | 26.42 | 26.49 | 2,343,868 | +0.24(+0.90%) |
Sep 02, 2015 | 26.36 | 26.39 | 25.87 | 26.25 | 2,152,816 | +0.31(+1.19%) |
Sep 01, 2015 | 26.03 | 26.15 | 25.78 | 25.94 | 3,035,322 | -0.76(-2.85%) |
Aug 31, 2015 | 26.61 | 26.87 | 26.48 | 26.70 | 2,820,949 | -0.15(-0.57%) |
Aug 28, 2015 | 26.70 | 26.87 | 26.54 | 26.86 | 3,526,803 | -0.35(-1.30%) |
Aug 27, 2015 | 26.98 | 27.30 | 26.78 | 27.21 | 4,023,166 | +0.24(+0.87%) |
Aug 26, 2015 | 26.94 | 26.99 | 26.32 | 26.97 | 3,913,840 | +0.72(+2.72%) |
Aug 25, 2015 | 27.05 | 27.18 | 26.19 | 26.26 | 5,537,239 | +0.54(+2.11%) |
Aug 24, 2015 | 25.86 | 26.45 | 25.21 | 25.72 | 8,088,036 | -1.18(-4.38%) |
Aug 21, 2015 | 27.50 | 27.70 | 26.84 | 26.89 | 3,870,573 | -0.67(-2.43%) |
Aug 20, 2015 | 28.13 | 28.14 | 27.53 | 27.56 | 2,637,554 | -0.93(-3.27%) |
Aug 19, 2015 | 28.50 | 28.68 | 28.29 | 28.50 | 1,495,487 | -0.28(-0.98%) |
Aug 18, 2015 | 28.85 | 28.88 | 28.67 | 28.78 | 1,874,532 | -0.32(-1.09%) |
Aug 17, 2015 | 28.75 | 29.10 | 28.65 | 29.09 | 1,988,222 | -0.24(-0.83%) |
Aug 14, 2015 | 29.07 | 29.34 | 29.06 | 29.34 | 1,450,736 | -0.30(-1.01%) |
Aug 13, 2015 | 29.57 | 29.74 | 29.49 | 29.64 | 1,484,796 | -0.13(-0.43%) |
Aug 12, 2015 | 29.64 | 29.78 | 29.26 | 29.76 | 2,294,494 | -0.58(-1.91%) |
Aug 11, 2015 | 30.47 | 30.50 | 30.09 | 30.34 | 1,311,179 | -0.47(-1.53%) |
Aug 10, 2015 | 30.48 | 30.82 | 30.46 | 30.81 | 894,164 | +0.24(+0.80%) |
Aug 07, 2015 | 30.48 | 30.60 | 30.36 | 30.57 | 1,246,318 | -0.15(-0.50%) |
Aug 06, 2015 | 30.82 | 30.85 | 30.56 | 30.72 | 1,302,568 | -0.11(-0.35%) |
Aug 05, 2015 | 30.86 | 30.94 | 30.70 | 30.83 | 2,078,363 | +0.04(+0.12%) |
Aug 04, 2015 | 30.88 | 30.99 | 30.69 | 30.79 | 1,655,245 | -0.78(-2.47%) |
Aug 03, 2015 | 31.95 | 31.95 | 31.33 | 31.57 | 2,198,255 | -0.13(-0.40%) |
Jul 31, 2015 | 31.91 | 32.02 | 31.67 | 31.70 | 2,839,656 | +0.24(+0.78%) |
Jul 30, 2015 | 31.22 | 31.53 | 30.94 | 31.45 | 3,779,514 | +1.13(+3.73%) |
Jul 29, 2015 | 30.00 | 30.48 | 30.00 | 30.32 | 1,996,568 | +0.24(+0.78%) |
Jul 28, 2015 | 29.93 | 30.12 | 29.69 | 30.09 | 1,046,748 | +0.48(+1.62%) |
Jul 27, 2015 | 29.69 | 29.80 | 29.51 | 29.61 | 2,214,403 | -0.46(-1.54%) |
Jul 24, 2015 | 30.62 | 30.72 | 30.00 | 30.07 | 3,656,467 | -0.55(-1.80%) |
Jul 23, 2015 | 30.83 | 30.86 | 30.54 | 30.62 | 2,176,882 | +0.36(+1.20%) |
Jul 22, 2015 | 30.24 | 30.44 | 30.18 | 30.26 | 3,473,833 | +0.03(+0.09%) |
Jul 21, 2015 | 30.17 | 30.32 | 30.12 | 30.23 | 1,455,720 | -0.03(-0.09%) |
Jul 20, 2015 | 30.29 | 30.42 | 30.18 | 30.26 | 3,067,097 | +0.34(+1.15%) |
Jul 17, 2015 | 29.89 | 29.93 | 29.74 | 29.92 | 1,413,072 | -0.14(-0.48%) |
Jul 16, 2015 | 30.04 | 30.20 | 30.00 | 30.06 | 1,844,551 | +0.43(+1.47%) |
Jul 15, 2015 | 29.75 | 29.84 | 29.51 | 29.63 | 1,775,104 | +0.07(+0.24%) |
Jul 14, 2015 | 29.51 | 29.63 | 29.42 | 29.55 | 1,663,085 | +0.19(+0.65%) |
Jul 13, 2015 | 29.44 | 29.55 | 29.26 | 29.36 | 2,575,347 | +0.48(+1.66%) |
Jul 10, 2015 | 28.97 | 28.97 | 28.67 | 28.88 | 3,444,084 | +1.58(+5.80%) |
Jul 09, 2015 | 27.45 | 27.55 | 27.18 | 27.30 | 2,308,210 | +0.58(+2.17%) |
Jul 08, 2015 | 26.93 | 27.08 | 26.63 | 26.72 | 1,974,217 | -0.57(-2.09%) |
Jul 07, 2015 | 26.88 | 27.39 | 26.41 | 27.29 | 3,777,269 | -0.02(-0.07%) |
Jul 06, 2015 | 27.06 | 27.57 | 27.04 | 27.31 | 3,462,570 | -1.22(-4.28%) |
Jul 02, 2015 | 28.56 | 28.53 | 28.53 | 28.53 | 1,596,807 | +0.33(+1.19%) |