Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.56 | 12.85 | 12.46 | 12.77 | 2,437,699 | +0.21(+1.67%) |
Apr 28, 2016 | 12.90 | 13.75 | 12.53 | 12.56 | 5,299,720 | +0.80(+6.80%) |
Apr 27, 2016 | 11.78 | 12.10 | 11.75 | 11.76 | 2,407,004 | -0.04(-0.34%) |
Apr 26, 2016 | 11.77 | 11.86 | 11.69 | 11.80 | 1,439,347 | +0.04(+0.34%) |
Apr 25, 2016 | 11.89 | 12.02 | 11.73 | 11.76 | 1,873,982 | -0.14(-1.18%) |
Apr 22, 2016 | 12.18 | 12.32 | 11.85 | 11.90 | 1,517,179 | -0.28(-2.30%) |
Apr 21, 2016 | 12.25 | 12.51 | 12.14 | 12.18 | 1,244,184 | -0.11(-0.90%) |
Apr 20, 2016 | 12.32 | 12.53 | 12.26 | 12.29 | 1,423,918 | -0.01(-0.08%) |
Apr 19, 2016 | 12.41 | 12.60 | 12.27 | 12.30 | 1,696,000 | -0.10(-0.81%) |
Apr 18, 2016 | 12.46 | 12.55 | 12.32 | 12.40 | 1,457,150 | -0.03(-0.24%) |
Apr 15, 2016 | 12.61 | 12.76 | 12.42 | 12.43 | 1,603,800 | -0.29(-2.28%) |
Apr 14, 2016 | 12.67 | 12.78 | 12.50 | 12.72 | 2,978,015 | +0.09(+0.71%) |
Apr 13, 2016 | 12.49 | 12.69 | 12.44 | 12.63 | 2,637,885 | +0.22(+1.77%) |
Apr 12, 2016 | 12.33 | 12.54 | 12.21 | 12.41 | 930,815 | +0.13(+1.06%) |
Apr 11, 2016 | 12.19 | 12.59 | 12.18 | 12.28 | 1,178,540 | +0.16(+1.32%) |
Apr 08, 2016 | 12.09 | 12.34 | 12.01 | 12.12 | 658,555 | +0.17(+1.42%) |
Apr 07, 2016 | 12.12 | 12.33 | 11.90 | 11.95 | 1,026,006 | -0.21(-1.73%) |
Apr 06, 2016 | 11.87 | 12.18 | 11.64 | 12.16 | 976,079 | +0.31(+2.62%) |
Apr 05, 2016 | 11.93 | 12.04 | 11.76 | 11.85 | 1,089,611 | -0.21(-1.74%) |
Apr 04, 2016 | 12.18 | 12.31 | 12.02 | 12.06 | 766,163 | -0.13(-1.07%) |
Apr 01, 2016 | 12.38 | 12.38 | 12.02 | 12.19 | 1,483,024 | -0.31(-2.48%) |
Mar 31, 2016 | 12.30 | 12.80 | 12.30 | 12.50 | 2,761,442 | +0.20(+1.63%) |
Mar 30, 2016 | 12.37 | 12.52 | 12.11 | 12.30 | 830,254 | +0.01(+0.08%) |
Mar 29, 2016 | 11.99 | 12.34 | 11.87 | 12.29 | 831,680 | +0.27(+2.25%) |
Mar 28, 2016 | 12.13 | 12.17 | 11.96 | 12.02 | 650,139 | -0.03(-0.25%) |
Mar 24, 2016 | 12.00 | 12.05 | 12.05 | 12.05 | 882,500 | +0.02(+0.17%) |
Mar 23, 2016 | 12.36 | 12.36 | 12.00 | 12.03 | 1,078,364 | -0.39(-3.14%) |
Mar 22, 2016 | 12.44 | 12.56 | 12.36 | 12.42 | 1,365,505 | -0.13(-1.04%) |
Mar 21, 2016 | 12.61 | 13.04 | 12.42 | 12.55 | 2,298,539 | -0.05(-0.40%) |
Mar 18, 2016 | 11.88 | 12.66 | 11.88 | 12.60 | 2,148,194 | +0.79(+6.69%) |
Mar 17, 2016 | 11.39 | 11.94 | 11.21 | 11.81 | 1,092,236 | +0.09(+0.77%) |
Mar 16, 2016 | 11.54 | 11.79 | 11.51 | 11.72 | 956,058 | +0.10(+0.86%) |
Mar 15, 2016 | 11.63 | 11.81 | 11.55 | 11.62 | 731,325 | -0.07(-0.60%) |
Mar 14, 2016 | 11.77 | 11.91 | 11.53 | 11.69 | 1,933,050 | +0.13(+1.12%) |
Mar 11, 2016 | 11.10 | 11.58 | 11.09 | 11.56 | 700,007 | +0.56(+5.09%) |
Mar 10, 2016 | 11.30 | 11.39 | 10.83 | 11.00 | 883,640 | -0.22(-1.96%) |
Mar 09, 2016 | 11.27 | 11.34 | 11.06 | 11.22 | 1,772,440 | -0.01(-0.09%) |
Mar 08, 2016 | 11.62 | 11.70 | 11.12 | 11.23 | 1,472,574 | -0.52(-4.43%) |
Mar 07, 2016 | 11.75 | 12.12 | 11.68 | 11.75 | 1,714,441 | -0.07(-0.59%) |
Mar 04, 2016 | 11.79 | 11.91 | 11.65 | 11.82 | 929,164 | +0.03(+0.25%) |
Mar 03, 2016 | 11.49 | 11.81 | 11.45 | 11.79 | 921,132 | +0.27(+2.34%) |
Mar 02, 2016 | 11.14 | 11.59 | 11.11 | 11.52 | 1,127,019 | +0.37(+3.32%) |
Mar 01, 2016 | 10.95 | 11.20 | 10.88 | 11.15 | 1,987,112 | +0.29(+2.67%) |
Feb 29, 2016 | 10.80 | 11.08 | 10.77 | 10.86 | 1,669,825 | +0.04(+0.37%) |
Feb 26, 2016 | 10.32 | 10.83 | 10.22 | 10.82 | 2,086,256 | +0.63(+6.18%) |
Feb 25, 2016 | 10.53 | 10.57 | 10.02 | 10.19 | 3,720,902 | -1.18(-10.38%) |
Feb 24, 2016 | 11.06 | 11.38 | 10.82 | 11.37 | 1,381,748 | +0.21(+1.88%) |
Feb 23, 2016 | 11.20 | 11.36 | 11.12 | 11.16 | 1,095,057 | -0.05(-0.45%) |
Feb 22, 2016 | 11.11 | 11.25 | 11.07 | 11.21 | 1,735,893 | +0.18(+1.63%) |
Feb 19, 2016 | 10.67 | 11.04 | 10.51 | 11.03 | 1,524,828 | +0.33(+3.08%) |
Feb 18, 2016 | 10.45 | 10.73 | 10.37 | 10.70 | 2,581,946 | +0.24(+2.29%) |
Feb 17, 2016 | 10.20 | 10.49 | 10.10 | 10.46 | 2,358,344 | +0.38(+3.77%) |
Feb 16, 2016 | 9.990 | 10.16 | 9.830 | 10.08 | 2,029,983 | +0.21(+2.13%) |
Feb 12, 2016 | 9.750 | 9.870 | 9.870 | 9.870 | 1,358,500 | +0.20(+2.07%) |
Feb 11, 2016 | 9.610 | 9.770 | 9.420 | 9.670 | 1,396,418 | -0.13(-1.33%) |
Feb 10, 2016 | 9.970 | 10.06 | 9.800 | 9.800 | 1,013,701 | -0.08(-0.81%) |
Feb 09, 2016 | 9.600 | 10.02 | 9.580 | 9.880 | 4,084,171 | +0.27(+2.81%) |
Feb 08, 2016 | 9.980 | 9.980 | 9.490 | 9.610 | 1,499,062 | -0.50(-4.95%) |
Feb 05, 2016 | 10.76 | 10.79 | 10.09 | 10.11 | 1,954,680 | -0.71(-6.56%) |
Feb 04, 2016 | 10.48 | 10.84 | 10.44 | 10.82 | 1,825,307 | +0.32(+3.05%) |
Feb 03, 2016 | 10.91 | 10.91 | 10.28 | 10.50 | 3,473,217 | -0.30(-2.78%) |
Feb 02, 2016 | 10.95 | 10.99 | 10.68 | 10.80 | 1,443,718 | -0.29(-2.61%) |
Feb 01, 2016 | 11.30 | 11.30 | 11.02 | 11.09 | 2,191,703 | -0.25(-2.20%) |
Jan 29, 2016 | 11.06 | 11.41 | 11.01 | 11.34 | 1,619,326 | +0.29(+2.62%) |
Jan 28, 2016 | 11.19 | 11.33 | 10.89 | 11.05 | 1,253,367 | +0.02(+0.18%) |
Jan 27, 2016 | 11.56 | 11.59 | 10.99 | 11.03 | 1,766,715 | -0.55(-4.75%) |
Jan 26, 2016 | 11.35 | 11.75 | 11.25 | 11.58 | 1,848,935 | +0.28(+2.48%) |
Jan 25, 2016 | 11.22 | 11.35 | 11.12 | 11.30 | 2,853,856 | +0.05(+0.44%) |
Jan 22, 2016 | 11.24 | 11.44 | 11.11 | 11.25 | 1,816,181 | +0.20(+1.81%) |
Jan 21, 2016 | 11.13 | 11.47 | 10.90 | 11.05 | 2,065,771 | -0.07(-0.63%) |
Jan 20, 2016 | 10.85 | 11.17 | 10.26 | 11.12 | 3,214,850 | +0.07(+0.63%) |
Jan 19, 2016 | 11.53 | 11.58 | 10.96 | 11.05 | 6,808,748 | -0.34(-2.99%) |
Jan 15, 2016 | 10.93 | 11.39 | 11.39 | 11.39 | 2,399,100 | +0.12(+1.06%) |
Jan 14, 2016 | 11.34 | 11.43 | 10.96 | 11.27 | 1,318,324 | -0.03(-0.27%) |
Jan 13, 2016 | 11.93 | 11.95 | 11.21 | 11.30 | 1,836,256 | -0.63(-5.28%) |
Jan 12, 2016 | 12.12 | 12.12 | 11.69 | 11.93 | 1,882,955 | -0.05(-0.42%) |
Jan 11, 2016 | 11.81 | 12.01 | 11.77 | 11.98 | 3,589,343 | +0.16(+1.35%) |
Jan 08, 2016 | 12.13 | 12.23 | 11.80 | 11.82 | 1,539,690 | -0.22(-1.83%) |
Jan 07, 2016 | 12.45 | 12.45 | 12.03 | 12.04 | 1,314,114 | -0.64(-5.05%) |
Jan 06, 2016 | 13.12 | 13.18 | 12.50 | 12.68 | 1,342,363 | -0.72(-5.37%) |
Jan 05, 2016 | 13.41 | 13.50 | 13.35 | 13.40 | 709,510 | +0.00(+0.00%) |
Jan 04, 2016 | 13.39 | 13.47 | 13.17 | 13.40 | 891,154 | -0.21(-1.54%) |
Dec 31, 2015 | 13.79 | 13.61 | 13.61 | 13.61 | 744,400 | -0.24(-1.73%) |
Dec 30, 2015 | 13.92 | 13.98 | 13.81 | 13.85 | 429,153 | -0.10(-0.72%) |
Dec 29, 2015 | 14.03 | 14.05 | 13.79 | 13.95 | 565,050 | +0.02(+0.14%) |
Dec 28, 2015 | 14.20 | 14.22 | 13.93 | 13.93 | 510,556 | -0.31(-2.18%) |
Dec 24, 2015 | 14.13 | 14.24 | 14.24 | 14.24 | 376,100 | +0.10(+0.71%) |
Dec 23, 2015 | 13.90 | 14.18 | 13.82 | 14.14 | 1,055,348 | +0.31(+2.24%) |
Dec 22, 2015 | 13.78 | 13.96 | 13.73 | 13.83 | 1,358,092 | +0.09(+0.66%) |
Dec 21, 2015 | 13.83 | 13.93 | 13.68 | 13.74 | 2,014,562 | -0.03(-0.22%) |
Dec 18, 2015 | 14.25 | 14.36 | 13.70 | 13.77 | 2,081,784 | -0.56(-3.91%) |
Dec 17, 2015 | 14.62 | 14.85 | 14.28 | 14.33 | 1,560,476 | -0.22(-1.51%) |
Dec 16, 2015 | 14.44 | 14.59 | 14.12 | 14.55 | 1,369,813 | +0.23(+1.61%) |
Dec 15, 2015 | 14.40 | 14.60 | 14.28 | 14.32 | 1,491,409 | +0.07(+0.49%) |
Dec 14, 2015 | 14.13 | 14.30 | 13.97 | 14.25 | 2,463,967 | +0.10(+0.71%) |
Dec 11, 2015 | 14.30 | 14.39 | 13.98 | 14.15 | 1,379,537 | -0.38(-2.62%) |
Dec 10, 2015 | 14.33 | 14.64 | 14.30 | 14.53 | 1,775,705 | +0.18(+1.25%) |
Dec 09, 2015 | 13.96 | 14.37 | 13.83 | 14.35 | 2,088,319 | +0.39(+2.79%) |
Dec 08, 2015 | 14.06 | 14.14 | 13.92 | 13.96 | 1,249,971 | -0.26(-1.83%) |
Dec 07, 2015 | 14.53 | 14.58 | 14.12 | 14.22 | 992,864 | -0.31(-2.13%) |
Dec 04, 2015 | 14.79 | 14.88 | 14.47 | 14.53 | 1,316,353 | -0.25(-1.69%) |
Dec 03, 2015 | 15.05 | 15.14 | 14.63 | 14.78 | 2,360,810 | -0.22(-1.47%) |
Dec 02, 2015 | 15.09 | 15.21 | 14.88 | 15.00 | 2,616,518 | -0.11(-0.73%) |
Dec 01, 2015 | 15.06 | 15.15 | 14.93 | 15.11 | 1,158,067 | +0.12(+0.80%) |
Nov 30, 2015 | 14.96 | 15.09 | 14.87 | 14.99 | 1,312,678 | +0.06(+0.40%) |
Nov 27, 2015 | 15.08 | 15.12 | 14.88 | 14.93 | 338,637 | -0.16(-1.06%) |
Nov 25, 2015 | 14.67 | 15.09 | 15.09 | 15.09 | 3,154,100 | +0.41(+2.79%) |
Nov 24, 2015 | 14.64 | 14.76 | 14.56 | 14.68 | 1,076,967 | -0.08(-0.54%) |
Nov 23, 2015 | 14.68 | 15.01 | 14.62 | 14.76 | 926,913 | +0.02(+0.14%) |
Nov 20, 2015 | 14.77 | 14.87 | 14.61 | 14.74 | 1,318,565 | +0.07(+0.48%) |
Nov 19, 2015 | 14.69 | 14.80 | 14.47 | 14.67 | 1,224,315 | -0.03(-0.20%) |
Nov 18, 2015 | 14.66 | 14.80 | 14.54 | 14.70 | 1,710,849 | +0.11(+0.75%) |
Nov 17, 2015 | 14.70 | 14.92 | 14.55 | 14.59 | 3,433,041 | -0.03(-0.21%) |
Nov 16, 2015 | 14.62 | 14.82 | 14.44 | 14.62 | 1,733,699 | -0.07(-0.48%) |
Nov 13, 2015 | 15.00 | 15.10 | 14.61 | 14.69 | 5,008,448 | -0.40(-2.65%) |
Nov 12, 2015 | 15.10 | 15.26 | 14.98 | 15.09 | 1,806,781 | -0.07(-0.46%) |
Nov 11, 2015 | 15.29 | 15.30 | 15.09 | 15.16 | 1,112,050 | -0.08(-0.52%) |
Nov 10, 2015 | 15.03 | 15.26 | 15.03 | 15.24 | 1,564,801 | +0.19(+1.26%) |
Nov 09, 2015 | 14.98 | 15.13 | 14.80 | 15.05 | 2,481,422 | +0.02(+0.13%) |
Nov 06, 2015 | 15.06 | 15.18 | 15.00 | 15.03 | 1,827,850 | -0.07(-0.46%) |
Nov 05, 2015 | 15.10 | 15.20 | 15.00 | 15.10 | 4,707,643 | -0.01(-0.07%) |
Nov 04, 2015 | 15.31 | 15.40 | 14.99 | 15.11 | 1,511,689 | -0.17(-1.11%) |
Nov 03, 2015 | 15.19 | 15.46 | 15.08 | 15.28 | 1,538,601 | +0.09(+0.59%) |
Nov 02, 2015 | 15.19 | 15.31 | 15.01 | 15.19 | 2,424,098 | +0.04(+0.26%) |
Oct 30, 2015 | 15.06 | 15.30 | 15.00 | 15.15 | 2,675,362 | +0.13(+0.87%) |
Oct 29, 2015 | 14.54 | 15.25 | 13.32 | 15.02 | 11,069,471 | -1.48(-8.97%) |
Oct 28, 2015 | 16.77 | 17.02 | 16.33 | 16.50 | 3,426,956 | -0.19(-1.14%) |
Oct 27, 2015 | 16.83 | 16.93 | 16.59 | 16.69 | 1,486,808 | -0.22(-1.30%) |
Oct 26, 2015 | 16.79 | 17.08 | 16.54 | 16.91 | 1,912,644 | +0.12(+0.71%) |
Oct 23, 2015 | 17.29 | 17.46 | 16.66 | 16.79 | 1,428,482 | -0.52(-3.00%) |
Oct 22, 2015 | 17.10 | 17.35 | 17.04 | 17.31 | 1,504,061 | +0.33(+1.94%) |
Oct 21, 2015 | 17.29 | 17.32 | 16.91 | 16.98 | 1,594,058 | -0.24(-1.39%) |
Oct 20, 2015 | 17.10 | 17.37 | 17.09 | 17.22 | 1,386,081 | +0.12(+0.70%) |
Oct 19, 2015 | 17.03 | 17.22 | 16.99 | 17.10 | 768,167 | -0.03(-0.18%) |
Oct 16, 2015 | 17.26 | 17.38 | 17.02 | 17.13 | 1,480,778 | -0.11(-0.64%) |
Oct 15, 2015 | 16.78 | 17.28 | 16.55 | 17.24 | 1,559,367 | +0.50(+2.99%) |
Oct 14, 2015 | 17.03 | 17.13 | 16.73 | 16.74 | 896,808 | -0.27(-1.59%) |
Oct 13, 2015 | 17.15 | 17.37 | 16.97 | 17.01 | 1,484,364 | -0.20(-1.16%) |
Oct 12, 2015 | 17.24 | 17.28 | 17.10 | 17.21 | 1,656,609 | -0.01(-0.06%) |
Oct 09, 2015 | 17.15 | 17.35 | 17.04 | 17.22 | 1,322,057 | +0.07(+0.41%) |
Oct 08, 2015 | 16.83 | 17.27 | 16.80 | 17.15 | 2,003,548 | +0.25(+1.48%) |
Oct 07, 2015 | 16.57 | 16.93 | 16.35 | 16.90 | 2,340,590 | +0.37(+2.24%) |
Oct 06, 2015 | 16.52 | 16.80 | 16.50 | 16.53 | 2,007,702 | +0.00(+0.00%) |
Oct 05, 2015 | 16.37 | 16.79 | 16.32 | 16.53 | 2,267,992 | +0.30(+1.85%) |
Oct 02, 2015 | 15.80 | 16.27 | 15.57 | 16.23 | 2,256,041 | +0.38(+2.40%) |
Oct 01, 2015 | 15.78 | 16.11 | 15.59 | 15.85 | 1,790,279 | +0.07(+0.44%) |
Sep 30, 2015 | 15.52 | 15.83 | 15.44 | 15.78 | 1,749,347 | +0.37(+2.40%) |
Sep 29, 2015 | 15.64 | 15.67 | 15.36 | 15.41 | 2,535,661 | -0.23(-1.47%) |
Sep 28, 2015 | 16.03 | 16.11 | 15.62 | 15.64 | 2,496,845 | -0.47(-2.92%) |
Sep 25, 2015 | 16.35 | 16.39 | 16.02 | 16.11 | 1,533,435 | -0.08(-0.49%) |
Sep 24, 2015 | 16.16 | 16.23 | 16.00 | 16.19 | 2,631,780 | -0.06(-0.37%) |
Sep 23, 2015 | 16.21 | 16.47 | 16.07 | 16.25 | 2,115,862 | -0.03(-0.18%) |
Sep 22, 2015 | 16.10 | 16.50 | 15.87 | 16.28 | 4,063,600 | -0.16(-0.97%) |
Sep 21, 2015 | 16.09 | 16.49 | 15.92 | 16.44 | 3,202,460 | +0.39(+2.43%) |
Sep 18, 2015 | 15.93 | 16.57 | 15.69 | 16.05 | 12,371,273 | -2.92(-15.39%) |
Sep 17, 2015 | 18.73 | 19.22 | 18.70 | 18.97 | 978,662 | +0.23(+1.23%) |
Sep 16, 2015 | 18.56 | 18.82 | 18.50 | 18.74 | 955,149 | +0.20(+1.08%) |
Sep 15, 2015 | 18.55 | 18.60 | 18.28 | 18.54 | 807,513 | +0.04(+0.22%) |
Sep 14, 2015 | 18.63 | 18.73 | 18.43 | 18.50 | 577,880 | -0.11(-0.59%) |
Sep 11, 2015 | 18.20 | 18.63 | 18.20 | 18.61 | 903,065 | +0.32(+1.75%) |
Sep 10, 2015 | 18.31 | 18.41 | 18.11 | 18.29 | 1,651,100 | -0.02(-0.11%) |
Sep 09, 2015 | 18.85 | 18.86 | 18.28 | 18.31 | 1,341,039 | -0.40(-2.14%) |
Sep 08, 2015 | 18.86 | 18.90 | 18.47 | 18.71 | 1,292,006 | +0.17(+0.92%) |
Sep 04, 2015 | 18.48 | 18.54 | 18.54 | 18.54 | 772,900 | -0.25(-1.33%) |
Sep 03, 2015 | 18.66 | 18.90 | 18.61 | 18.79 | 1,151,213 | +0.22(+1.18%) |
Sep 02, 2015 | 18.76 | 18.76 | 18.40 | 18.57 | 875,220 | +0.07(+0.38%) |
Sep 01, 2015 | 18.44 | 18.76 | 18.43 | 18.50 | 2,134,229 | -0.35(-1.86%) |
Aug 31, 2015 | 18.73 | 18.91 | 18.60 | 18.85 | 1,746,720 | +0.07(+0.37%) |
Aug 28, 2015 | 18.71 | 18.93 | 18.57 | 18.78 | 1,060,831 | +0.03(+0.16%) |
Aug 27, 2015 | 18.44 | 18.96 | 18.34 | 18.75 | 1,943,684 | +0.49(+2.68%) |
Aug 26, 2015 | 18.20 | 18.31 | 17.69 | 18.26 | 1,123,775 | +0.46(+2.58%) |
Aug 25, 2015 | 18.37 | 18.58 | 17.70 | 17.80 | 1,623,133 | -0.07(-0.39%) |
Aug 24, 2015 | 17.58 | 18.41 | 17.27 | 17.87 | 1,584,095 | -0.69(-3.72%) |
Aug 21, 2015 | 18.79 | 19.10 | 18.51 | 18.56 | 2,339,037 | -0.55(-2.88%) |
Aug 20, 2015 | 19.72 | 19.78 | 19.06 | 19.11 | 1,552,359 | -0.84(-4.21%) |
Aug 19, 2015 | 19.96 | 20.18 | 19.72 | 19.95 | 1,673,290 | -0.14(-0.70%) |
Aug 18, 2015 | 20.24 | 20.31 | 20.05 | 20.09 | 940,081 | -0.20(-0.99%) |
Aug 17, 2015 | 20.11 | 20.41 | 20.11 | 20.29 | 598,551 | +0.09(+0.45%) |
Aug 14, 2015 | 20.07 | 20.26 | 20.03 | 20.20 | 820,120 | +0.07(+0.35%) |
Aug 13, 2015 | 20.21 | 20.30 | 20.04 | 20.13 | 662,081 | -0.11(-0.54%) |
Aug 12, 2015 | 19.97 | 20.38 | 19.83 | 20.24 | 1,359,265 | +0.09(+0.45%) |
Aug 11, 2015 | 20.67 | 20.82 | 20.03 | 20.15 | 2,873,386 | -0.74(-3.54%) |
Aug 10, 2015 | 20.57 | 20.92 | 20.52 | 20.89 | 954,325 | +0.45(+2.20%) |
Aug 07, 2015 | 20.48 | 20.75 | 20.24 | 20.44 | 1,047,394 | -0.12(-0.58%) |
Aug 06, 2015 | 20.93 | 20.93 | 20.24 | 20.56 | 2,251,952 | -0.38(-1.81%) |
Aug 05, 2015 | 21.05 | 21.43 | 20.88 | 20.94 | 1,368,278 | -0.04(-0.19%) |
Aug 04, 2015 | 21.32 | 21.47 | 20.89 | 20.98 | 1,028,833 | -0.31(-1.46%) |
Aug 03, 2015 | 21.17 | 21.39 | 21.09 | 21.29 | 1,102,548 | +0.07(+0.33%) |
Jul 31, 2015 | 21.45 | 21.55 | 21.16 | 21.22 | 1,109,051 | -0.13(-0.61%) |
Jul 30, 2015 | 21.85 | 22.38 | 21.14 | 21.35 | 4,123,030 | -0.78(-3.52%) |
Jul 29, 2015 | 21.61 | 22.35 | 21.56 | 22.13 | 1,845,302 | +0.53(+2.45%) |
Jul 28, 2015 | 21.76 | 21.81 | 21.47 | 21.60 | 999,279 | -0.03(-0.14%) |
Jul 27, 2015 | 21.97 | 21.97 | 21.56 | 21.63 | 2,031,327 | -0.46(-2.08%) |
Jul 24, 2015 | 22.69 | 22.80 | 22.03 | 22.09 | 1,677,854 | -0.65(-2.86%) |
Jul 23, 2015 | 23.70 | 23.81 | 22.61 | 22.74 | 1,325,102 | -0.88(-3.73%) |
Jul 22, 2015 | 23.70 | 23.82 | 23.55 | 23.62 | 833,150 | -0.13(-0.55%) |
Jul 21, 2015 | 24.07 | 24.13 | 23.68 | 23.75 | 681,016 | -0.30(-1.25%) |
Jul 20, 2015 | 23.87 | 24.06 | 23.73 | 24.05 | 818,344 | +0.18(+0.75%) |
Jul 17, 2015 | 23.92 | 24.02 | 23.82 | 23.87 | 1,187,094 | -0.06(-0.25%) |
Jul 16, 2015 | 23.78 | 24.18 | 23.78 | 23.93 | 1,530,740 | +0.29(+1.23%) |
Jul 15, 2015 | 23.92 | 23.98 | 23.58 | 23.64 | 861,506 | -0.30(-1.25%) |
Jul 14, 2015 | 23.78 | 24.01 | 23.65 | 23.94 | 994,157 | +0.15(+0.63%) |
Jul 13, 2015 | 23.56 | 23.85 | 23.39 | 23.79 | 864,881 | +0.37(+1.58%) |
Jul 10, 2015 | 22.97 | 23.56 | 22.89 | 23.42 | 884,967 | +0.71(+3.13%) |
Jul 09, 2015 | 23.05 | 23.19 | 22.64 | 22.71 | 695,730 | -0.06(-0.26%) |
Jul 08, 2015 | 22.69 | 23.17 | 22.69 | 22.77 | 1,199,677 | -0.12(-0.52%) |
Jul 07, 2015 | 23.16 | 23.37 | 22.65 | 22.89 | 1,383,858 | -0.30(-1.29%) |
Jul 06, 2015 | 22.79 | 23.22 | 22.72 | 23.19 | 1,045,819 | +0.30(+1.31%) |
Jul 02, 2015 | 23.39 | 22.89 | 22.89 | 22.89 | 905,000 | -0.37(-1.59%) |
Jul 01, 2015 | 23.02 | 23.29 | 22.82 | 23.26 | 1,182,724 | +0.41(+1.79%) |
Jun 30, 2015 | 22.70 | 23.09 | 22.55 | 22.85 | 1,072,743 | +0.30(+1.33%) |
Jun 29, 2015 | 23.19 | 23.25 | 22.52 | 22.55 | 947,109 | -0.74(-3.18%) |
Jun 26, 2015 | 23.03 | 23.60 | 22.99 | 23.29 | 5,079,630 | +0.26(+1.13%) |
Jun 25, 2015 | 23.05 | 23.15 | 22.94 | 23.03 | 712,861 | +0.09(+0.39%) |
Jun 24, 2015 | 23.22 | 23.47 | 22.92 | 22.94 | 1,591,714 | -0.41(-1.76%) |
Jun 23, 2015 | 23.69 | 23.83 | 23.27 | 23.35 | 1,217,005 | -0.38(-1.60%) |
Jun 22, 2015 | 24.19 | 24.21 | 23.70 | 23.73 | 1,082,325 | -0.26(-1.08%) |
Jun 19, 2015 | 24.06 | 24.17 | 23.86 | 23.99 | 1,178,914 | +0.04(+0.17%) |
Jun 18, 2015 | 23.38 | 24.06 | 23.26 | 23.95 | 1,089,607 | +0.56(+2.39%) |
Jun 17, 2015 | 23.59 | 23.67 | 23.20 | 23.39 | 1,674,415 | -0.11(-0.47%) |
Jun 16, 2015 | 24.00 | 24.04 | 23.49 | 23.50 | 1,520,856 | -0.55(-2.29%) |
Jun 15, 2015 | 24.12 | 24.20 | 23.92 | 24.05 | 2,139,708 | -0.19(-0.78%) |
Jun 12, 2015 | 24.23 | 24.32 | 24.07 | 24.24 | 357,826 | -0.06(-0.25%) |
Jun 11, 2015 | 24.36 | 24.47 | 24.26 | 24.30 | 505,324 | -0.06(-0.25%) |
Jun 10, 2015 | 24.33 | 24.56 | 24.21 | 24.36 | 730,552 | +0.19(+0.79%) |
Jun 09, 2015 | 24.09 | 24.21 | 24.01 | 24.17 | 728,361 | +0.00(+0.00%) |
Jun 08, 2015 | 24.40 | 24.49 | 24.16 | 24.17 | 626,311 | -0.28(-1.15%) |
Jun 05, 2015 | 24.08 | 24.50 | 24.00 | 24.45 | 735,062 | +0.34(+1.41%) |
Jun 04, 2015 | 24.21 | 24.46 | 24.07 | 24.11 | 1,728,671 | -0.19(-0.78%) |
Jun 03, 2015 | 24.31 | 24.41 | 24.13 | 24.30 | 719,022 | +0.05(+0.21%) |
Jun 02, 2015 | 24.34 | 24.51 | 24.22 | 24.25 | 836,499 | -0.24(-0.98%) |
Jun 01, 2015 | 24.90 | 24.90 | 24.36 | 24.49 | 990,450 | -0.37(-1.49%) |
May 29, 2015 | 24.89 | 24.91 | 24.59 | 24.86 | 697,319 | -0.03(-0.12%) |
May 28, 2015 | 24.60 | 24.94 | 24.58 | 24.89 | 680,399 | +0.19(+0.77%) |
May 27, 2015 | 24.50 | 24.77 | 24.25 | 24.70 | 772,499 | +0.25(+1.02%) |
May 26, 2015 | 24.55 | 24.61 | 24.31 | 24.45 | 769,210 | -0.15(-0.61%) |
May 22, 2015 | 24.77 | 24.60 | 24.60 | 24.60 | 704,100 | -0.17(-0.69%) |
May 21, 2015 | 24.47 | 24.82 | 24.23 | 24.77 | 920,671 | +0.28(+1.14%) |
May 20, 2015 | 24.65 | 24.80 | 24.46 | 24.49 | 808,926 | -0.16(-0.65%) |
May 19, 2015 | 24.60 | 24.66 | 24.38 | 24.65 | 667,412 | +0.13(+0.53%) |
May 18, 2015 | 24.48 | 24.61 | 24.32 | 24.52 | 708,673 | +0.02(+0.08%) |
May 15, 2015 | 24.39 | 24.64 | 24.31 | 24.50 | 656,328 | +0.16(+0.66%) |
May 14, 2015 | 24.28 | 24.52 | 24.12 | 24.34 | 776,175 | +0.14(+0.58%) |
May 13, 2015 | 24.43 | 24.48 | 24.15 | 24.20 | 622,335 | -0.22(-0.90%) |
May 12, 2015 | 24.23 | 24.47 | 23.93 | 24.42 | 864,946 | +0.11(+0.45%) |
May 11, 2015 | 24.48 | 24.64 | 24.24 | 24.31 | 654,508 | -0.13(-0.53%) |
May 08, 2015 | 24.70 | 24.77 | 24.33 | 24.44 | 1,151,959 | -0.06(-0.24%) |
May 07, 2015 | 24.04 | 24.51 | 24.04 | 24.50 | 788,382 | +0.43(+1.79%) |
May 06, 2015 | 23.82 | 24.16 | 23.55 | 24.07 | 1,208,239 | +0.28(+1.18%) |
May 05, 2015 | 24.29 | 24.34 | 23.65 | 23.79 | 843,014 | -0.54(-2.22%) |
May 04, 2015 | 24.39 | 24.50 | 24.08 | 24.33 | 1,346,933 | -0.03(-0.12%) |