Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.35 | 18.47 | 17.82 | 17.95 | 42,681,192 | -0.38(-2.09%) |
Mar 30, 2016 | 18.50 | 18.78 | 18.17 | 18.33 | 38,640,764 | +0.08(+0.45%) |
Mar 29, 2016 | 17.97 | 18.46 | 17.76 | 18.25 | 39,525,852 | +0.04(+0.23%) |
Mar 28, 2016 | 18.07 | 18.28 | 17.84 | 18.21 | 24,995,258 | +0.68(+3.89%) |
Mar 24, 2016 | 17.27 | 17.52 | 17.52 | 17.52 | 23,838,428 | +0.01(+0.04%) |
Mar 23, 2016 | 17.95 | 17.96 | 17.46 | 17.52 | 31,651,062 | -0.86(-4.68%) |
Mar 22, 2016 | 18.22 | 18.55 | 18.18 | 18.38 | 31,463,856 | +0.01(+0.07%) |
Mar 21, 2016 | 18.17 | 18.45 | 18.13 | 18.36 | 31,897,208 | +0.08(+0.41%) |
Mar 18, 2016 | 18.19 | 18.31 | 17.91 | 18.29 | 44,395,492 | +0.24(+1.32%) |
Mar 17, 2016 | 17.83 | 18.25 | 17.41 | 18.05 | 82,878,704 | +1.47(+8.85%) |
Mar 16, 2016 | 15.91 | 16.64 | 15.68 | 16.58 | 46,485,112 | +0.35(+2.19%) |
Mar 15, 2016 | 16.62 | 16.93 | 16.14 | 16.23 | 65,997,548 | -1.11(-6.38%) |
Mar 14, 2016 | 17.69 | 17.91 | 17.32 | 17.33 | 46,619,916 | -0.52(-2.91%) |
Mar 11, 2016 | 17.70 | 17.96 | 17.66 | 17.85 | 37,024,084 | +0.13(+0.73%) |
Mar 10, 2016 | 17.14 | 17.93 | 16.94 | 17.72 | 48,546,036 | +0.53(+3.06%) |
Mar 09, 2016 | 17.41 | 17.43 | 17.02 | 17.20 | 39,594,204 | +0.19(+1.12%) |
Mar 08, 2016 | 17.04 | 17.20 | 16.76 | 17.01 | 40,381,952 | +0.08(+0.44%) |
Mar 07, 2016 | 16.88 | 17.15 | 16.75 | 16.93 | 32,578,864 | -0.12(-0.72%) |
Mar 04, 2016 | 17.13 | 17.26 | 16.78 | 17.05 | 84,954,888 | +0.85(+5.27%) |
Mar 03, 2016 | 15.39 | 16.23 | 15.34 | 16.20 | 63,513,572 | +1.11(+7.37%) |
Mar 02, 2016 | 14.62 | 15.16 | 14.60 | 15.09 | 41,038,584 | +0.37(+2.50%) |
Mar 01, 2016 | 14.15 | 14.74 | 14.09 | 14.72 | 42,590,232 | +0.74(+5.27%) |
Feb 29, 2016 | 14.06 | 14.22 | 13.89 | 13.98 | 28,972,858 | +0.33(+2.40%) |
Feb 26, 2016 | 14.06 | 14.07 | 13.57 | 13.66 | 17,604,896 | -0.24(-1.72%) |
Feb 25, 2016 | 14.02 | 14.07 | 13.76 | 13.89 | 15,508,060 | -0.02(-0.15%) |
Feb 24, 2016 | 13.62 | 13.97 | 13.49 | 13.91 | 24,533,718 | -0.11(-0.78%) |
Feb 23, 2016 | 14.24 | 14.27 | 13.98 | 14.02 | 18,565,368 | -0.38(-2.61%) |
Feb 22, 2016 | 14.11 | 14.43 | 14.08 | 14.40 | 32,721,554 | +0.88(+6.51%) |
Feb 19, 2016 | 13.35 | 13.66 | 13.27 | 13.52 | 40,377,884 | +0.08(+0.61%) |
Feb 18, 2016 | 13.68 | 13.70 | 13.40 | 13.44 | 26,798,844 | -0.35(-2.57%) |
Feb 17, 2016 | 13.53 | 13.98 | 13.46 | 13.79 | 31,702,852 | +0.50(+3.75%) |
Feb 16, 2016 | 13.29 | 13.36 | 13.15 | 13.29 | 16,924,248 | +0.10(+0.72%) |
Feb 12, 2016 | 13.12 | 13.20 | 13.20 | 13.20 | 16,876,242 | +0.30(+2.33%) |
Feb 11, 2016 | 13.08 | 13.17 | 12.80 | 12.90 | 24,180,232 | -0.56(-4.18%) |
Feb 10, 2016 | 13.40 | 13.59 | 13.27 | 13.46 | 30,255,738 | +0.28(+2.10%) |
Feb 09, 2016 | 13.19 | 13.35 | 12.98 | 13.18 | 18,250,664 | -0.18(-1.38%) |
Feb 08, 2016 | 13.44 | 13.58 | 13.19 | 13.37 | 17,208,636 | -0.32(-2.34%) |
Feb 05, 2016 | 13.87 | 13.94 | 13.59 | 13.69 | 25,122,702 | -0.33(-2.38%) |
Feb 04, 2016 | 13.78 | 14.17 | 13.73 | 14.02 | 48,917,248 | +0.57(+4.21%) |
Feb 03, 2016 | 13.19 | 13.46 | 12.85 | 13.46 | 38,158,648 | +0.77(+6.08%) |
Feb 02, 2016 | 13.12 | 13.15 | 12.67 | 12.69 | 37,086,920 | -0.88(-6.49%) |
Feb 01, 2016 | 13.16 | 13.60 | 13.13 | 13.57 | 25,364,468 | +0.03(+0.25%) |
Jan 29, 2016 | 12.99 | 13.55 | 12.95 | 13.53 | 47,368,744 | +0.91(+7.25%) |
Jan 28, 2016 | 12.65 | 12.71 | 12.34 | 12.62 | 25,603,190 | +0.21(+1.71%) |
Jan 27, 2016 | 12.30 | 12.60 | 12.24 | 12.41 | 26,073,376 | +0.16(+1.34%) |
Jan 26, 2016 | 12.04 | 12.25 | 11.94 | 12.24 | 15,558,818 | +0.21(+1.76%) |
Jan 25, 2016 | 12.18 | 12.33 | 12.02 | 12.03 | 10,946,390 | -0.31(-2.49%) |
Jan 22, 2016 | 12.19 | 12.34 | 12.13 | 12.34 | 32,996,170 | +0.51(+4.33%) |
Jan 21, 2016 | 11.94 | 12.10 | 11.81 | 11.83 | 33,685,048 | -0.31(-2.59%) |
Jan 20, 2016 | 12.13 | 12.29 | 11.81 | 12.14 | 31,091,740 | -0.30(-2.41%) |
Jan 19, 2016 | 12.53 | 12.58 | 12.28 | 12.44 | 30,517,930 | -0.07(-0.57%) |
Jan 15, 2016 | 12.45 | 12.51 | 12.51 | 12.51 | 44,614,644 | -0.49(-3.75%) |
Jan 14, 2016 | 12.69 | 13.01 | 12.56 | 13.00 | 22,270,774 | +0.32(+2.53%) |
Jan 13, 2016 | 13.13 | 13.20 | 12.68 | 12.68 | 23,818,650 | -0.30(-2.31%) |
Jan 12, 2016 | 13.06 | 13.10 | 12.75 | 12.98 | 17,974,600 | +0.06(+0.48%) |
Jan 11, 2016 | 13.35 | 13.37 | 12.83 | 12.92 | 20,839,426 | -0.11(-0.84%) |
Jan 08, 2016 | 13.35 | 13.39 | 13.01 | 13.03 | 24,258,098 | -0.06(-0.47%) |
Jan 07, 2016 | 13.30 | 13.39 | 13.05 | 13.09 | 31,902,706 | -0.51(-3.71%) |
Jan 06, 2016 | 13.55 | 13.78 | 13.52 | 13.59 | 26,618,836 | -0.20(-1.48%) |
Jan 05, 2016 | 13.80 | 13.84 | 13.64 | 13.80 | 17,887,654 | +0.19(+1.40%) |
Jan 04, 2016 | 13.87 | 13.87 | 13.58 | 13.61 | 31,042,110 | -0.50(-3.58%) |
Dec 31, 2015 | 14.17 | 14.11 | 14.11 | 14.11 | 11,822,865 | -0.08(-0.53%) |
Dec 30, 2015 | 14.38 | 14.47 | 14.17 | 14.19 | 15,937,141 | -0.55(-3.75%) |
Dec 29, 2015 | 14.95 | 14.98 | 14.66 | 14.74 | 12,636,847 | -0.08(-0.55%) |
Dec 28, 2015 | 14.71 | 14.88 | 14.64 | 14.82 | 12,476,400 | +0.16(+1.07%) |
Dec 24, 2015 | 14.60 | 14.67 | 14.67 | 14.67 | 3,056,644 | -0.02(-0.16%) |
Dec 23, 2015 | 14.41 | 14.70 | 14.41 | 14.69 | 17,176,780 | +0.41(+2.84%) |
Dec 22, 2015 | 14.21 | 14.33 | 14.11 | 14.28 | 18,165,254 | +0.13(+0.92%) |
Dec 21, 2015 | 14.57 | 14.57 | 14.02 | 14.15 | 39,431,080 | -0.17(-1.18%) |
Dec 18, 2015 | 14.84 | 14.98 | 14.31 | 14.32 | 37,704,020 | -0.69(-4.59%) |
Dec 17, 2015 | 15.52 | 15.58 | 14.94 | 15.01 | 31,720,834 | -0.41(-2.67%) |
Dec 16, 2015 | 14.78 | 15.47 | 14.62 | 15.42 | 38,452,600 | +0.32(+2.15%) |
Dec 15, 2015 | 15.29 | 15.38 | 15.04 | 15.10 | 15,623,670 | -0.01(-0.09%) |
Dec 14, 2015 | 15.08 | 15.18 | 14.97 | 15.11 | 21,556,288 | -0.05(-0.36%) |
Dec 11, 2015 | 15.46 | 15.46 | 15.15 | 15.17 | 19,683,364 | -0.28(-1.84%) |
Dec 10, 2015 | 15.83 | 15.90 | 15.43 | 15.45 | 19,877,286 | -0.68(-4.23%) |
Dec 09, 2015 | 16.08 | 16.32 | 15.96 | 16.13 | 39,975,900 | +0.40(+2.53%) |
Dec 08, 2015 | 15.33 | 15.94 | 15.22 | 15.73 | 37,931,444 | +0.01(+0.09%) |
Dec 07, 2015 | 16.06 | 16.10 | 15.69 | 15.72 | 21,168,880 | -0.13(-0.81%) |
Dec 04, 2015 | 15.89 | 16.03 | 15.74 | 15.85 | 30,259,050 | -0.29(-1.80%) |
Dec 03, 2015 | 16.16 | 16.31 | 16.03 | 16.14 | 47,370,924 | +0.52(+3.33%) |
Dec 02, 2015 | 15.39 | 15.63 | 15.10 | 15.62 | 39,125,744 | +0.38(+2.48%) |
Dec 01, 2015 | 15.23 | 15.41 | 15.14 | 15.24 | 26,879,774 | +0.04(+0.27%) |
Nov 30, 2015 | 15.46 | 15.51 | 15.14 | 15.20 | 49,304,548 | -0.55(-3.51%) |
Nov 27, 2015 | 16.37 | 16.39 | 15.73 | 15.75 | 25,009,288 | -0.49(-2.99%) |
Nov 25, 2015 | 16.33 | 16.24 | 16.24 | 16.24 | 37,185,036 | -0.79(-4.64%) |
Nov 24, 2015 | 16.73 | 17.06 | 16.68 | 17.03 | 21,934,126 | +0.26(+1.53%) |
Nov 23, 2015 | 16.94 | 17.06 | 16.70 | 16.77 | 24,601,288 | -0.43(-2.47%) |
Nov 20, 2015 | 17.15 | 17.43 | 17.12 | 17.20 | 26,288,188 | +0.24(+1.39%) |
Nov 19, 2015 | 16.68 | 16.96 | 16.62 | 16.96 | 24,074,284 | +0.35(+2.13%) |
Nov 18, 2015 | 16.33 | 16.64 | 16.22 | 16.61 | 26,349,534 | +0.49(+3.04%) |
Nov 17, 2015 | 16.23 | 16.34 | 16.05 | 16.12 | 21,288,820 | -0.05(-0.33%) |
Nov 16, 2015 | 15.76 | 16.17 | 15.72 | 16.17 | 20,098,844 | +0.49(+3.14%) |
Nov 13, 2015 | 16.00 | 16.08 | 15.67 | 15.68 | 39,204,152 | -0.31(-1.94%) |
Nov 12, 2015 | 15.94 | 16.30 | 15.90 | 15.99 | 23,203,208 | -0.40(-2.43%) |
Nov 11, 2015 | 16.44 | 16.47 | 16.04 | 16.39 | 26,700,082 | +0.34(+2.10%) |
Nov 10, 2015 | 15.71 | 16.24 | 15.52 | 16.05 | 34,438,592 | +0.28(+1.80%) |
Nov 09, 2015 | 15.98 | 16.11 | 15.71 | 15.77 | 26,567,814 | -0.50(-3.07%) |
Nov 06, 2015 | 16.11 | 16.37 | 15.73 | 16.27 | 38,819,260 | -0.24(-1.47%) |
Nov 05, 2015 | 16.30 | 16.58 | 16.23 | 16.51 | 22,608,362 | +0.23(+1.41%) |
Nov 04, 2015 | 16.68 | 16.81 | 16.18 | 16.28 | 38,516,756 | -0.44(-2.62%) |
Nov 03, 2015 | 15.81 | 16.76 | 15.81 | 16.72 | 51,120,244 | +0.90(+5.67%) |
Nov 02, 2015 | 15.52 | 15.83 | 15.44 | 15.82 | 17,395,788 | +0.38(+2.49%) |
Oct 30, 2015 | 15.40 | 15.46 | 15.27 | 15.44 | 17,381,596 | +0.06(+0.39%) |
Oct 29, 2015 | 15.33 | 15.61 | 15.31 | 15.38 | 20,616,796 | -0.12(-0.78%) |
Oct 28, 2015 | 15.73 | 16.01 | 15.35 | 15.50 | 19,653,740 | -0.13(-0.86%) |
Oct 27, 2015 | 15.66 | 15.76 | 15.56 | 15.63 | 21,975,222 | -0.09(-0.56%) |
Oct 26, 2015 | 16.12 | 16.12 | 15.66 | 15.72 | 16,026,673 | -0.21(-1.31%) |
Oct 23, 2015 | 16.12 | 16.30 | 15.86 | 15.93 | 24,054,604 | -0.05(-0.30%) |
Oct 22, 2015 | 15.81 | 15.98 | 15.71 | 15.98 | 19,418,828 | +0.53(+3.41%) |
Oct 21, 2015 | 15.58 | 15.59 | 15.35 | 15.45 | 23,644,692 | -0.20(-1.29%) |
Oct 20, 2015 | 15.96 | 15.99 | 15.54 | 15.65 | 18,709,148 | -0.24(-1.53%) |
Oct 19, 2015 | 15.81 | 15.97 | 15.60 | 15.89 | 21,159,836 | -0.12(-0.76%) |
Oct 16, 2015 | 16.10 | 16.18 | 15.75 | 16.02 | 35,227,716 | -0.15(-0.92%) |
Oct 15, 2015 | 15.96 | 16.16 | 15.67 | 16.16 | 40,033,316 | +0.20(+1.27%) |
Oct 14, 2015 | 15.89 | 16.09 | 15.79 | 15.96 | 32,840,658 | +0.16(+1.03%) |
Oct 13, 2015 | 16.30 | 16.36 | 15.78 | 15.80 | 45,508,004 | -0.86(-5.18%) |
Oct 12, 2015 | 17.09 | 17.11 | 16.64 | 16.66 | 23,335,184 | -0.38(-2.22%) |
Oct 09, 2015 | 17.04 | 17.21 | 16.80 | 17.04 | 28,572,730 | +0.20(+1.16%) |
Oct 08, 2015 | 16.37 | 16.85 | 16.37 | 16.85 | 34,027,248 | +0.44(+2.67%) |
Oct 07, 2015 | 16.48 | 16.86 | 16.12 | 16.41 | 43,541,132 | +0.31(+1.93%) |
Oct 06, 2015 | 16.01 | 16.28 | 15.96 | 16.10 | 22,674,702 | +0.16(+0.97%) |
Oct 05, 2015 | 15.67 | 15.96 | 15.67 | 15.94 | 38,793,124 | +0.40(+2.61%) |
Oct 02, 2015 | 14.59 | 15.54 | 14.52 | 15.54 | 31,813,868 | +0.73(+4.92%) |
Oct 01, 2015 | 14.84 | 14.95 | 14.50 | 14.81 | 28,362,778 | -0.01(-0.05%) |
Sep 30, 2015 | 14.77 | 14.82 | 14.50 | 14.81 | 33,663,896 | +0.65(+4.62%) |
Sep 29, 2015 | 13.94 | 14.32 | 13.83 | 14.16 | 32,340,300 | +0.23(+1.65%) |
Sep 28, 2015 | 14.40 | 14.43 | 13.93 | 13.93 | 35,073,716 | -0.67(-4.62%) |
Sep 25, 2015 | 14.88 | 14.90 | 14.58 | 14.61 | 42,037,868 | -0.09(-0.60%) |
Sep 24, 2015 | 13.59 | 14.73 | 13.54 | 14.69 | 64,188,468 | +0.53(+3.72%) |
Sep 23, 2015 | 14.73 | 14.73 | 14.15 | 14.17 | 33,634,864 | -0.61(-4.16%) |
Sep 22, 2015 | 14.72 | 14.90 | 14.48 | 14.78 | 34,782,148 | -0.41(-2.71%) |
Sep 21, 2015 | 15.42 | 15.48 | 15.08 | 15.19 | 18,379,382 | -0.15(-0.97%) |
Sep 18, 2015 | 16.03 | 16.07 | 15.34 | 15.34 | 34,201,168 | -0.95(-5.84%) |
Sep 17, 2015 | 16.07 | 16.72 | 16.05 | 16.29 | 25,261,912 | -0.19(-1.15%) |
Sep 16, 2015 | 16.18 | 16.50 | 16.17 | 16.48 | 29,006,162 | +0.56(+3.52%) |
Sep 15, 2015 | 15.72 | 16.00 | 15.72 | 15.92 | 18,575,784 | -0.12(-0.76%) |
Sep 14, 2015 | 15.56 | 16.06 | 15.38 | 16.04 | 19,133,246 | +0.59(+3.80%) |
Sep 11, 2015 | 15.60 | 15.62 | 15.39 | 15.46 | 13,386,597 | -0.17(-1.08%) |
Sep 10, 2015 | 15.32 | 15.76 | 15.28 | 15.62 | 35,068,000 | -0.23(-1.45%) |
Sep 09, 2015 | 16.20 | 16.41 | 15.85 | 15.85 | 16,635,832 | -0.05(-0.34%) |
Sep 08, 2015 | 16.08 | 16.13 | 15.79 | 15.91 | 20,011,366 | +0.32(+2.04%) |
Sep 04, 2015 | 16.06 | 15.59 | 15.59 | 15.59 | 28,779,162 | -0.76(-4.66%) |
Sep 03, 2015 | 15.96 | 16.48 | 15.87 | 16.35 | 39,841,452 | +0.20(+1.21%) |
Sep 02, 2015 | 16.12 | 16.16 | 15.77 | 16.16 | 43,659,712 | +0.14(+0.88%) |
Sep 01, 2015 | 16.17 | 16.38 | 15.92 | 16.02 | 34,581,760 | -0.78(-4.62%) |
Aug 31, 2015 | 16.27 | 16.82 | 16.17 | 16.79 | 30,171,490 | -0.34(-2.01%) |
Aug 28, 2015 | 17.29 | 17.54 | 17.02 | 17.14 | 29,654,394 | -0.40(-2.27%) |
Aug 27, 2015 | 17.01 | 17.64 | 17.01 | 17.53 | 51,660,136 | +0.82(+4.93%) |
Aug 26, 2015 | 16.07 | 16.72 | 15.90 | 16.71 | 33,265,672 | +0.65(+4.03%) |
Aug 25, 2015 | 16.78 | 16.80 | 16.06 | 16.06 | 28,403,604 | -0.14(-0.87%) |
Aug 24, 2015 | 15.74 | 16.66 | 15.54 | 16.21 | 42,886,096 | -0.74(-4.34%) |
Aug 21, 2015 | 17.16 | 17.24 | 16.94 | 16.94 | 30,633,972 | -0.61(-3.50%) |
Aug 20, 2015 | 17.27 | 17.63 | 17.16 | 17.55 | 22,127,228 | +0.18(+1.01%) |
Aug 19, 2015 | 17.53 | 17.60 | 17.06 | 17.38 | 35,007,556 | -0.41(-2.31%) |
Aug 18, 2015 | 17.53 | 18.06 | 17.38 | 17.79 | 31,397,840 | +0.14(+0.76%) |
Aug 17, 2015 | 17.65 | 17.93 | 17.60 | 17.66 | 15,580,598 | -0.09(-0.49%) |
Aug 14, 2015 | 17.80 | 17.94 | 17.71 | 17.74 | 11,269,666 | +0.08(+0.46%) |
Aug 13, 2015 | 17.99 | 18.01 | 17.64 | 17.66 | 31,644,142 | -0.41(-2.28%) |
Aug 12, 2015 | 18.12 | 18.19 | 17.90 | 18.07 | 27,739,216 | -0.14(-0.78%) |
Aug 11, 2015 | 18.28 | 18.37 | 17.95 | 18.22 | 27,229,160 | -0.51(-2.70%) |
Aug 10, 2015 | 18.11 | 18.74 | 18.08 | 18.72 | 25,269,910 | +0.65(+3.58%) |
Aug 07, 2015 | 18.22 | 18.37 | 18.00 | 18.07 | 22,249,380 | -0.29(-1.58%) |
Aug 06, 2015 | 18.50 | 18.62 | 18.28 | 18.36 | 30,468,512 | -0.38(-2.02%) |
Aug 05, 2015 | 18.96 | 19.03 | 18.71 | 18.74 | 14,598,312 | -0.16(-0.82%) |
Aug 04, 2015 | 18.88 | 19.02 | 18.66 | 18.90 | 16,626,979 | -0.03(-0.14%) |
Aug 03, 2015 | 19.16 | 19.22 | 18.90 | 18.93 | 23,802,832 | -0.44(-2.27%) |
Jul 31, 2015 | 19.53 | 19.65 | 19.24 | 19.36 | 18,728,392 | +0.12(+0.63%) |
Jul 30, 2015 | 19.61 | 19.69 | 19.13 | 19.24 | 23,057,626 | -0.39(-1.99%) |
Jul 29, 2015 | 19.34 | 19.69 | 19.17 | 19.63 | 23,531,418 | +0.38(+1.96%) |
Jul 28, 2015 | 19.14 | 19.30 | 18.58 | 19.26 | 50,991,364 | +0.32(+1.71%) |
Jul 27, 2015 | 19.06 | 19.27 | 18.90 | 18.93 | 29,171,232 | -0.30(-1.58%) |
Jul 24, 2015 | 19.48 | 19.51 | 19.00 | 19.24 | 39,707,168 | -0.49(-2.46%) |
Jul 23, 2015 | 20.07 | 20.32 | 19.67 | 19.72 | 40,639,032 | -0.84(-4.07%) |
Jul 22, 2015 | 20.85 | 20.86 | 20.44 | 20.56 | 16,426,008 | -0.56(-2.65%) |
Jul 21, 2015 | 21.00 | 21.26 | 20.99 | 21.12 | 19,326,648 | +0.10(+0.48%) |
Jul 20, 2015 | 21.16 | 21.16 | 20.91 | 21.02 | 17,584,540 | -0.26(-1.21%) |
Jul 17, 2015 | 21.83 | 21.84 | 21.27 | 21.27 | 22,389,666 | -0.55(-2.51%) |
Jul 16, 2015 | 22.08 | 22.09 | 21.70 | 21.82 | 12,264,618 | -0.09(-0.40%) |
Jul 15, 2015 | 21.93 | 22.04 | 21.77 | 21.91 | 14,430,492 | -0.17(-0.76%) |
Jul 14, 2015 | 21.90 | 22.22 | 21.82 | 22.08 | 12,477,923 | +0.07(+0.31%) |
Jul 13, 2015 | 21.71 | 22.02 | 21.56 | 22.01 | 15,548,034 | +0.37(+1.72%) |
Jul 10, 2015 | 21.33 | 21.65 | 21.19 | 21.64 | 19,959,694 | +0.65(+3.09%) |
Jul 09, 2015 | 21.21 | 21.44 | 20.97 | 20.99 | 14,406,775 | +0.23(+1.11%) |
Jul 08, 2015 | 21.00 | 21.15 | 20.76 | 20.76 | 28,940,696 | -0.68(-3.18%) |
Jul 07, 2015 | 21.26 | 21.48 | 20.81 | 21.44 | 26,575,000 | -0.09(-0.41%) |
Jul 06, 2015 | 21.50 | 21.80 | 21.40 | 21.53 | 20,019,202 | -0.73(-3.27%) |
Jul 02, 2015 | 21.96 | 22.26 | 22.26 | 22.26 | 11,311,497 | +0.49(+2.23%) |
Jul 01, 2015 | 22.14 | 22.23 | 21.76 | 21.77 | 13,144,859 | -0.34(-1.56%) |
Jun 30, 2015 | 22.18 | 22.29 | 21.98 | 22.12 | 17,206,836 | +0.17(+0.77%) |
Jun 29, 2015 | 21.98 | 22.10 | 21.76 | 21.95 | 12,560,746 | -0.38(-1.69%) |
Jun 26, 2015 | 22.10 | 22.39 | 22.00 | 22.33 | 15,652,716 | +0.32(+1.47%) |
Jun 25, 2015 | 22.34 | 22.39 | 21.86 | 22.00 | 15,541,650 | -0.42(-1.89%) |
Jun 24, 2015 | 22.57 | 22.76 | 22.36 | 22.43 | 11,755,223 | -0.19(-0.82%) |
Jun 23, 2015 | 22.53 | 22.69 | 22.45 | 22.61 | 11,341,690 | +0.02(+0.09%) |
Jun 22, 2015 | 22.77 | 22.82 | 22.55 | 22.59 | 13,865,405 | +0.19(+0.86%) |
Jun 19, 2015 | 22.53 | 22.64 | 22.31 | 22.40 | 26,532,096 | -0.48(-2.11%) |
Jun 18, 2015 | 22.63 | 22.95 | 22.51 | 22.88 | 24,393,334 | +0.40(+1.80%) |
Jun 17, 2015 | 22.23 | 22.61 | 22.04 | 22.48 | 13,768,151 | +0.07(+0.30%) |
Jun 16, 2015 | 22.16 | 22.55 | 22.11 | 22.41 | 16,839,918 | +0.48(+2.21%) |
Jun 15, 2015 | 21.92 | 22.12 | 21.81 | 21.93 | 13,254,061 | -0.18(-0.81%) |
Jun 12, 2015 | 22.18 | 22.20 | 21.95 | 22.11 | 18,945,812 | -0.19(-0.86%) |
Jun 11, 2015 | 22.14 | 22.33 | 21.90 | 22.30 | 25,062,730 | +0.01(+0.06%) |
Jun 10, 2015 | 22.63 | 22.65 | 22.21 | 22.29 | 31,300,976 | +0.30(+1.39%) |
Jun 09, 2015 | 22.06 | 22.22 | 21.94 | 21.98 | 14,684,695 | +0.08(+0.36%) |
Jun 08, 2015 | 22.01 | 22.05 | 21.88 | 21.90 | 16,188,629 | +0.22(+1.01%) |
Jun 05, 2015 | 21.57 | 21.85 | 21.39 | 21.68 | 21,335,158 | -0.05(-0.21%) |
Jun 04, 2015 | 21.87 | 22.06 | 21.63 | 21.73 | 14,367,790 | -0.32(-1.44%) |
Jun 03, 2015 | 22.26 | 22.35 | 21.98 | 22.05 | 20,435,202 | -0.21(-0.95%) |
Jun 02, 2015 | 21.86 | 22.30 | 21.80 | 22.26 | 24,203,124 | +0.73(+3.39%) |
Jun 01, 2015 | 21.53 | 21.63 | 21.37 | 21.53 | 18,750,182 | +0.15(+0.68%) |
May 29, 2015 | 21.81 | 21.94 | 21.37 | 21.39 | 30,117,566 | -0.59(-2.68%) |
May 28, 2015 | 21.90 | 21.99 | 21.63 | 21.98 | 26,231,152 | -0.19(-0.84%) |
May 27, 2015 | 21.74 | 22.21 | 21.59 | 22.16 | 29,622,752 | +0.27(+1.21%) |
May 26, 2015 | 22.43 | 22.45 | 21.90 | 21.90 | 48,444,452 | -0.77(-3.39%) |
May 22, 2015 | 23.24 | 22.67 | 22.67 | 22.67 | 42,914,568 | -0.68(-2.92%) |
May 21, 2015 | 23.34 | 23.47 | 23.20 | 23.35 | 16,966,722 | -0.25(-1.04%) |
May 20, 2015 | 23.53 | 23.83 | 23.39 | 23.59 | 19,325,558 | +0.04(+0.17%) |
May 19, 2015 | 23.79 | 23.79 | 23.48 | 23.55 | 21,483,824 | -0.39(-1.63%) |
May 18, 2015 | 24.57 | 24.60 | 23.85 | 23.95 | 23,847,492 | -0.66(-2.69%) |
May 15, 2015 | 24.30 | 24.76 | 24.16 | 24.61 | 17,149,636 | +0.21(+0.87%) |
May 14, 2015 | 24.12 | 24.46 | 24.07 | 24.40 | 20,979,008 | +0.47(+1.97%) |
May 13, 2015 | 24.38 | 24.40 | 23.82 | 23.93 | 21,638,952 | -0.28(-1.15%) |
May 12, 2015 | 24.09 | 24.46 | 24.05 | 24.20 | 15,624,955 | +0.10(+0.41%) |
May 11, 2015 | 24.66 | 24.68 | 24.06 | 24.10 | 23,951,866 | -0.54(-2.21%) |
May 08, 2015 | 24.60 | 24.74 | 24.26 | 24.65 | 19,210,628 | +0.48(+1.97%) |
May 07, 2015 | 24.15 | 24.22 | 23.85 | 24.17 | 21,063,026 | +0.11(+0.44%) |
May 06, 2015 | 24.69 | 24.69 | 23.98 | 24.06 | 32,680,514 | -0.19(-0.76%) |
May 05, 2015 | 24.02 | 24.51 | 23.98 | 24.25 | 26,216,860 | +0.30(+1.27%) |
May 04, 2015 | 23.91 | 24.03 | 23.82 | 23.95 | 18,157,868 | -0.05(-0.22%) |
May 01, 2015 | 24.06 | 24.20 | 23.78 | 24.00 | 16,400,828 | +0.00(+0.00%) |
Apr 30, 2015 | 24.08 | 24.10 | 23.64 | 24.00 | 27,886,710 | -0.13(-0.52%) |
Apr 29, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 17,757,736 | -0.29(-1.19%) |
Apr 28, 2015 | 24.74 | 24.76 | 24.34 | 24.42 | 26,414,726 | +0.02(+0.08%) |
Apr 27, 2015 | 24.72 | 24.88 | 24.39 | 24.40 | 24,691,144 | -0.24(-0.97%) |
Apr 24, 2015 | 24.26 | 24.65 | 24.22 | 24.63 | 26,009,964 | +0.60(+2.48%) |
Apr 23, 2015 | 23.16 | 24.10 | 23.14 | 24.04 | 31,894,776 | +0.59(+2.52%) |
Apr 22, 2015 | 22.99 | 23.53 | 22.94 | 23.45 | 23,710,906 | +0.59(+2.58%) |
Apr 21, 2015 | 22.86 | 23.09 | 22.82 | 22.86 | 11,663,930 | -0.01(-0.03%) |
Apr 20, 2015 | 22.95 | 23.01 | 22.69 | 22.86 | 17,175,846 | -0.02(-0.10%) |
Apr 17, 2015 | 22.92 | 23.05 | 22.73 | 22.89 | 27,328,928 | -0.49(-2.11%) |
Apr 16, 2015 | 23.33 | 23.53 | 23.14 | 23.38 | 20,618,870 | +0.03(+0.11%) |
Apr 15, 2015 | 22.94 | 23.38 | 22.84 | 23.36 | 30,468,460 | +0.57(+2.50%) |
Apr 14, 2015 | 22.71 | 22.88 | 22.46 | 22.79 | 25,376,048 | +0.39(+1.75%) |
Apr 13, 2015 | 22.70 | 23.00 | 22.37 | 22.39 | 29,197,562 | -0.44(-1.92%) |
Apr 10, 2015 | 22.53 | 22.85 | 22.51 | 22.83 | 18,050,858 | +0.17(+0.76%) |
Apr 09, 2015 | 22.78 | 22.97 | 22.58 | 22.66 | 31,174,288 | -0.05(-0.23%) |
Apr 08, 2015 | 22.81 | 22.93 | 22.55 | 22.71 | 26,260,268 | +0.51(+2.30%) |
Apr 07, 2015 | 22.27 | 22.41 | 22.16 | 22.20 | 15,053,928 | -0.11(-0.51%) |
Apr 06, 2015 | 22.43 | 22.65 | 22.27 | 22.31 | 34,282,280 | +0.29(+1.29%) |
Apr 02, 2015 | 21.69 | 22.03 | 22.03 | 22.03 | 38,643,240 | +0.66(+3.07%) |