Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.29 | 17.55 | 17.20 | 17.46 | 2,743,432 | +0.26(+1.51%) |
May 27, 2016 | 16.91 | 17.20 | 17.20 | 17.20 | 2,748,300 | +0.34(+2.02%) |
May 26, 2016 | 16.84 | 16.98 | 16.77 | 16.86 | 1,975,123 | +0.02(+0.12%) |
May 25, 2016 | 16.75 | 16.94 | 16.66 | 16.84 | 1,816,655 | +0.02(+0.12%) |
May 24, 2016 | 16.45 | 16.86 | 16.40 | 16.82 | 3,300,043 | +0.53(+3.25%) |
May 23, 2016 | 16.10 | 16.45 | 16.03 | 16.29 | 2,777,942 | +0.19(+1.18%) |
May 20, 2016 | 16.00 | 16.24 | 15.95 | 16.10 | 1,825,418 | +0.21(+1.32%) |
May 19, 2016 | 16.32 | 16.41 | 15.70 | 15.89 | 2,898,371 | -0.42(-2.58%) |
May 18, 2016 | 16.06 | 16.54 | 15.97 | 16.31 | 3,922,217 | +0.15(+0.93%) |
May 17, 2016 | 15.89 | 16.54 | 15.79 | 16.16 | 3,461,124 | +0.30(+1.89%) |
May 16, 2016 | 15.73 | 15.98 | 15.65 | 15.86 | 3,205,984 | +0.13(+0.83%) |
May 13, 2016 | 15.74 | 16.05 | 15.62 | 15.73 | 2,212,768 | -0.10(-0.63%) |
May 12, 2016 | 16.29 | 16.37 | 15.76 | 15.83 | 2,008,273 | -0.41(-2.52%) |
May 11, 2016 | 16.16 | 16.30 | 16.10 | 16.24 | 2,564,599 | +0.09(+0.56%) |
May 10, 2016 | 16.15 | 16.40 | 16.03 | 16.15 | 3,188,320 | -0.01(-0.06%) |
May 09, 2016 | 16.29 | 16.35 | 16.01 | 16.16 | 2,140,787 | -0.10(-0.62%) |
May 06, 2016 | 15.97 | 16.29 | 15.72 | 16.26 | 2,228,413 | +0.24(+1.50%) |
May 05, 2016 | 16.14 | 16.31 | 16.00 | 16.02 | 2,673,011 | -0.04(-0.25%) |
May 04, 2016 | 16.50 | 16.64 | 16.05 | 16.06 | 2,677,713 | -0.43(-2.61%) |
May 03, 2016 | 16.67 | 16.71 | 16.38 | 16.49 | 2,370,027 | -0.32(-1.90%) |
May 02, 2016 | 16.82 | 17.01 | 16.65 | 16.81 | 2,396,444 | -0.02(-0.12%) |
Apr 29, 2016 | 16.71 | 16.86 | 16.50 | 16.83 | 3,483,199 | +0.20(+1.20%) |
Apr 28, 2016 | 16.95 | 17.14 | 16.57 | 16.63 | 4,292,892 | -0.77(-4.43%) |
Apr 27, 2016 | 17.00 | 17.44 | 17.00 | 17.40 | 1,894,941 | +0.05(+0.29%) |
Apr 26, 2016 | 16.95 | 17.36 | 16.89 | 17.35 | 2,346,390 | +0.46(+2.72%) |
Apr 25, 2016 | 17.01 | 17.17 | 16.73 | 16.89 | 2,340,475 | -0.21(-1.23%) |
Apr 22, 2016 | 16.74 | 17.23 | 16.71 | 17.10 | 3,069,702 | +0.43(+2.58%) |
Apr 21, 2016 | 17.06 | 17.22 | 16.62 | 16.67 | 6,542,035 | -0.42(-2.46%) |
Apr 20, 2016 | 17.21 | 17.31 | 16.89 | 17.09 | 5,937,766 | -0.18(-1.04%) |
Apr 19, 2016 | 17.86 | 17.86 | 17.26 | 17.27 | 2,669,889 | -0.53(-2.98%) |
Apr 18, 2016 | 17.72 | 18.06 | 17.57 | 17.80 | 1,846,631 | +0.00(+0.00%) |
Apr 15, 2016 | 17.86 | 18.00 | 17.54 | 17.80 | 2,449,436 | -0.14(-0.78%) |
Apr 14, 2016 | 17.98 | 18.09 | 17.71 | 17.94 | 2,383,063 | -0.02(-0.11%) |
Apr 13, 2016 | 17.61 | 18.14 | 17.61 | 17.96 | 2,453,378 | +0.49(+2.80%) |
Apr 12, 2016 | 17.70 | 17.76 | 17.35 | 17.47 | 4,083,790 | -0.43(-2.40%) |
Apr 11, 2016 | 18.24 | 18.37 | 17.89 | 17.90 | 2,056,732 | -0.31(-1.70%) |
Apr 08, 2016 | 17.85 | 18.27 | 17.83 | 18.21 | 3,351,851 | +0.50(+2.82%) |
Apr 07, 2016 | 18.48 | 18.53 | 17.66 | 17.71 | 4,287,255 | -0.93(-4.99%) |
Apr 06, 2016 | 18.42 | 18.67 | 18.28 | 18.64 | 1,853,021 | +0.31(+1.69%) |
Apr 05, 2016 | 18.46 | 18.58 | 18.32 | 18.33 | 1,521,353 | -0.32(-1.72%) |
Apr 04, 2016 | 18.86 | 18.94 | 18.55 | 18.65 | 1,715,405 | -0.20(-1.06%) |
Apr 01, 2016 | 18.76 | 19.07 | 18.70 | 18.85 | 1,654,492 | -0.17(-0.89%) |
Mar 31, 2016 | 18.73 | 19.07 | 18.68 | 19.02 | 1,935,708 | +0.26(+1.39%) |
Mar 30, 2016 | 18.96 | 19.20 | 18.66 | 18.76 | 2,277,040 | -0.11(-0.58%) |
Mar 29, 2016 | 18.25 | 18.93 | 18.15 | 18.87 | 2,582,962 | +0.59(+3.23%) |
Mar 28, 2016 | 18.57 | 18.58 | 18.19 | 18.28 | 1,835,817 | -0.29(-1.56%) |
Mar 24, 2016 | 18.20 | 18.57 | 18.57 | 18.57 | 2,203,500 | +0.26(+1.42%) |
Mar 23, 2016 | 18.78 | 18.87 | 18.27 | 18.31 | 3,060,220 | -0.60(-3.17%) |
Mar 22, 2016 | 18.23 | 19.00 | 18.10 | 18.91 | 4,691,345 | +0.70(+3.84%) |
Mar 21, 2016 | 17.96 | 18.41 | 17.91 | 18.21 | 2,436,914 | +0.00(+0.00%) |
Mar 18, 2016 | 18.09 | 18.44 | 17.83 | 18.21 | 4,328,651 | +0.20(+1.11%) |
Mar 17, 2016 | 17.28 | 18.02 | 17.14 | 18.01 | 3,613,200 | +0.73(+4.22%) |
Mar 16, 2016 | 16.93 | 17.36 | 16.81 | 17.28 | 2,730,307 | +0.35(+2.07%) |
Mar 15, 2016 | 17.38 | 17.42 | 16.81 | 16.93 | 3,661,660 | -0.62(-3.53%) |
Mar 14, 2016 | 17.47 | 17.71 | 17.38 | 17.55 | 2,263,311 | +0.00(+0.00%) |
Mar 11, 2016 | 17.40 | 17.68 | 17.29 | 17.55 | 3,191,712 | +0.42(+2.45%) |
Mar 10, 2016 | 17.45 | 17.80 | 16.98 | 17.13 | 3,965,201 | -0.32(-1.83%) |
Mar 09, 2016 | 16.75 | 17.45 | 16.67 | 17.45 | 5,141,538 | +0.82(+4.93%) |
Mar 08, 2016 | 16.95 | 16.97 | 16.55 | 16.63 | 5,233,871 | -0.33(-1.95%) |
Mar 07, 2016 | 17.12 | 17.25 | 16.87 | 16.96 | 4,149,497 | -0.32(-1.85%) |
Mar 04, 2016 | 17.17 | 17.25 | 16.77 | 17.28 | 8,368,573 | +0.29(+1.71%) |
Mar 03, 2016 | 16.95 | 17.50 | 16.32 | 16.99 | 30,133,112 | -3.72(-17.96%) |
Mar 02, 2016 | 20.99 | 21.08 | 20.04 | 20.71 | 7,047,921 | -0.29(-1.38%) |
Mar 01, 2016 | 20.77 | 21.14 | 20.64 | 21.00 | 3,627,027 | +0.50(+2.44%) |
Feb 29, 2016 | 20.75 | 20.84 | 20.45 | 20.50 | 3,296,900 | -0.25(-1.20%) |
Feb 26, 2016 | 20.81 | 21.12 | 20.57 | 20.75 | 3,332,056 | +0.04(+0.19%) |
Feb 25, 2016 | 20.73 | 20.95 | 20.21 | 20.71 | 2,111,310 | +0.05(+0.24%) |
Feb 24, 2016 | 19.65 | 20.70 | 19.47 | 20.66 | 2,945,936 | +0.77(+3.87%) |
Feb 23, 2016 | 20.01 | 20.16 | 19.80 | 19.89 | 2,317,607 | -0.13(-0.65%) |
Feb 22, 2016 | 19.98 | 20.16 | 19.85 | 20.02 | 2,148,677 | +0.45(+2.30%) |
Feb 19, 2016 | 19.32 | 19.62 | 19.18 | 19.57 | 1,391,389 | +0.19(+0.98%) |
Feb 18, 2016 | 19.50 | 19.72 | 19.09 | 19.38 | 2,253,835 | -0.14(-0.72%) |
Feb 17, 2016 | 19.41 | 19.81 | 19.36 | 19.52 | 2,367,745 | +0.23(+1.19%) |
Feb 16, 2016 | 18.56 | 19.34 | 18.47 | 19.29 | 2,816,631 | +1.01(+5.53%) |
Feb 12, 2016 | 17.82 | 18.28 | 18.28 | 18.28 | 2,661,700 | +0.78(+4.46%) |
Feb 11, 2016 | 17.28 | 17.73 | 17.15 | 17.50 | 2,360,749 | -0.09(-0.51%) |
Feb 10, 2016 | 17.86 | 18.25 | 17.30 | 17.59 | 3,199,780 | -0.20(-1.12%) |
Feb 09, 2016 | 17.42 | 17.98 | 17.23 | 17.79 | 3,694,783 | +0.13(+0.74%) |
Feb 08, 2016 | 18.34 | 18.50 | 17.34 | 17.66 | 3,206,703 | -0.96(-5.16%) |
Feb 05, 2016 | 19.29 | 19.52 | 18.58 | 18.62 | 3,192,019 | -0.55(-2.87%) |
Feb 04, 2016 | 18.50 | 19.34 | 18.46 | 19.17 | 3,257,650 | +0.58(+3.12%) |
Feb 03, 2016 | 18.35 | 18.61 | 18.19 | 18.59 | 3,123,935 | +0.82(+4.61%) |
Feb 02, 2016 | 17.76 | 18.43 | 17.64 | 17.77 | 3,245,659 | -0.17(-0.95%) |
Feb 01, 2016 | 17.70 | 18.02 | 17.35 | 17.94 | 2,773,814 | +0.17(+0.96%) |
Jan 29, 2016 | 17.42 | 17.81 | 17.41 | 17.77 | 3,999,231 | +0.49(+2.84%) |
Jan 28, 2016 | 17.99 | 18.10 | 17.24 | 17.28 | 2,603,250 | -0.52(-2.92%) |
Jan 27, 2016 | 17.77 | 18.25 | 17.62 | 17.80 | 1,981,940 | -0.24(-1.33%) |
Jan 26, 2016 | 17.75 | 18.12 | 17.53 | 18.04 | 2,985,573 | +0.44(+2.50%) |
Jan 25, 2016 | 17.92 | 18.02 | 17.57 | 17.60 | 1,539,270 | -0.39(-2.17%) |
Jan 22, 2016 | 17.77 | 18.23 | 17.52 | 17.99 | 2,289,692 | +0.54(+3.09%) |
Jan 21, 2016 | 17.50 | 17.89 | 17.30 | 17.45 | 2,941,459 | +0.11(+0.63%) |
Jan 20, 2016 | 17.28 | 17.57 | 16.63 | 17.34 | 3,793,460 | -0.25(-1.42%) |
Jan 19, 2016 | 18.25 | 18.38 | 17.46 | 17.59 | 2,740,184 | -0.43(-2.39%) |
Jan 15, 2016 | 17.77 | 18.02 | 18.02 | 18.02 | 2,840,000 | -0.31(-1.69%) |
Jan 14, 2016 | 18.38 | 18.56 | 18.01 | 18.33 | 2,383,382 | -0.01(-0.05%) |
Jan 13, 2016 | 18.57 | 18.95 | 18.16 | 18.34 | 2,649,844 | -0.23(-1.24%) |
Jan 12, 2016 | 18.73 | 19.36 | 18.14 | 18.57 | 3,660,206 | +0.41(+2.26%) |
Jan 11, 2016 | 18.33 | 18.64 | 17.97 | 18.16 | 2,033,317 | -0.01(-0.06%) |
Jan 08, 2016 | 18.80 | 18.82 | 18.10 | 18.17 | 3,222,092 | -0.45(-2.42%) |
Jan 07, 2016 | 19.13 | 19.18 | 18.43 | 18.62 | 4,180,434 | -0.90(-4.61%) |
Jan 06, 2016 | 19.74 | 19.89 | 19.27 | 19.52 | 3,456,328 | -0.53(-2.64%) |
Jan 05, 2016 | 20.24 | 20.37 | 19.91 | 20.05 | 3,200,746 | -0.19(-0.94%) |
Jan 04, 2016 | 20.19 | 20.36 | 19.75 | 20.24 | 3,919,310 | -0.45(-2.17%) |
Dec 31, 2015 | 20.86 | 20.69 | 20.69 | 20.69 | 1,532,300 | -0.23(-1.10%) |
Dec 30, 2015 | 21.15 | 21.34 | 20.88 | 20.92 | 1,510,374 | -0.29(-1.37%) |
Dec 29, 2015 | 20.99 | 21.38 | 20.95 | 21.21 | 2,284,894 | +0.30(+1.43%) |
Dec 28, 2015 | 20.67 | 20.93 | 20.52 | 20.91 | 1,970,670 | +0.21(+1.01%) |
Dec 24, 2015 | 20.62 | 20.70 | 20.70 | 20.70 | 1,174,200 | +0.03(+0.15%) |
Dec 23, 2015 | 20.47 | 20.75 | 20.44 | 20.67 | 1,939,958 | +0.27(+1.32%) |
Dec 22, 2015 | 20.32 | 20.41 | 20.08 | 20.40 | 2,108,593 | +0.08(+0.39%) |
Dec 21, 2015 | 19.96 | 20.33 | 19.85 | 20.32 | 5,493,408 | +0.52(+2.63%) |
Dec 18, 2015 | 19.66 | 19.85 | 19.50 | 19.80 | 6,168,453 | +0.06(+0.30%) |
Dec 17, 2015 | 19.46 | 19.89 | 19.45 | 19.74 | 4,651,322 | +0.44(+2.28%) |
Dec 16, 2015 | 19.49 | 19.49 | 18.98 | 19.30 | 4,179,252 | -0.05(-0.26%) |
Dec 15, 2015 | 19.42 | 19.53 | 19.20 | 19.35 | 3,281,514 | +0.07(+0.36%) |
Dec 14, 2015 | 19.78 | 19.87 | 19.20 | 19.28 | 6,779,147 | -0.53(-2.68%) |
Dec 11, 2015 | 19.93 | 20.68 | 19.39 | 19.81 | 9,055,589 | -0.23(-1.15%) |
Dec 10, 2015 | 20.31 | 21.02 | 19.76 | 20.04 | 25,473,396 | -4.07(-16.88%) |
Dec 09, 2015 | 24.28 | 24.37 | 23.64 | 24.11 | 4,146,821 | -0.24(-0.99%) |
Dec 08, 2015 | 24.31 | 24.54 | 24.06 | 24.35 | 3,183,825 | -0.31(-1.26%) |
Dec 07, 2015 | 24.98 | 25.06 | 24.54 | 24.66 | 2,254,031 | -0.39(-1.56%) |
Dec 04, 2015 | 24.55 | 25.22 | 24.47 | 25.05 | 2,781,262 | +0.58(+2.37%) |
Dec 03, 2015 | 24.90 | 25.00 | 24.33 | 24.47 | 1,852,178 | -0.29(-1.17%) |
Dec 02, 2015 | 25.04 | 25.18 | 24.66 | 24.76 | 1,725,003 | -0.33(-1.32%) |
Dec 01, 2015 | 25.09 | 25.31 | 24.74 | 25.09 | 1,503,137 | +0.05(+0.20%) |
Nov 30, 2015 | 25.38 | 25.46 | 24.92 | 25.04 | 1,265,046 | -0.26(-1.03%) |
Nov 27, 2015 | 25.25 | 25.38 | 25.11 | 25.30 | 527,721 | +0.11(+0.44%) |
Nov 25, 2015 | 25.22 | 25.19 | 25.19 | 25.19 | 1,096,100 | -0.02(-0.08%) |
Nov 24, 2015 | 24.76 | 25.30 | 24.68 | 25.21 | 1,729,909 | +0.32(+1.29%) |
Nov 23, 2015 | 24.65 | 25.18 | 24.55 | 24.89 | 1,804,939 | +0.28(+1.14%) |
Nov 20, 2015 | 24.14 | 24.64 | 24.02 | 24.61 | 2,074,537 | +0.63(+2.63%) |
Nov 19, 2015 | 24.30 | 24.38 | 23.89 | 23.98 | 1,626,464 | -0.31(-1.28%) |
Nov 18, 2015 | 24.14 | 24.31 | 23.81 | 24.29 | 2,062,995 | +0.16(+0.66%) |
Nov 17, 2015 | 24.20 | 24.46 | 23.98 | 24.13 | 1,826,880 | -0.05(-0.21%) |
Nov 16, 2015 | 23.70 | 24.24 | 23.55 | 24.18 | 2,450,801 | +0.31(+1.30%) |
Nov 13, 2015 | 23.55 | 23.97 | 23.33 | 23.87 | 2,210,409 | +0.15(+0.63%) |
Nov 12, 2015 | 23.54 | 23.95 | 23.34 | 23.72 | 2,110,661 | -0.03(-0.13%) |
Nov 11, 2015 | 23.90 | 24.06 | 23.66 | 23.75 | 1,948,519 | +0.01(+0.04%) |
Nov 10, 2015 | 24.24 | 24.43 | 23.66 | 23.74 | 2,456,394 | -0.69(-2.82%) |
Nov 09, 2015 | 24.84 | 24.90 | 24.16 | 24.43 | 2,040,698 | -0.47(-1.89%) |
Nov 06, 2015 | 24.42 | 24.96 | 24.21 | 24.90 | 1,950,197 | +0.41(+1.67%) |
Nov 05, 2015 | 24.50 | 24.69 | 24.06 | 24.49 | 2,068,456 | -0.07(-0.29%) |
Nov 04, 2015 | 24.59 | 24.76 | 24.32 | 24.56 | 2,475,618 | +0.01(+0.04%) |
Nov 03, 2015 | 24.47 | 24.87 | 24.40 | 24.55 | 2,163,223 | +0.12(+0.49%) |
Nov 02, 2015 | 24.16 | 24.55 | 24.15 | 24.43 | 1,451,484 | +0.29(+1.20%) |
Oct 30, 2015 | 23.89 | 24.22 | 23.67 | 24.14 | 2,361,402 | +0.24(+1.00%) |
Oct 29, 2015 | 24.00 | 24.05 | 23.45 | 23.90 | 2,460,898 | -0.26(-1.08%) |
Oct 28, 2015 | 23.30 | 24.18 | 23.05 | 24.16 | 3,774,849 | +1.06(+4.59%) |
Oct 27, 2015 | 23.20 | 23.56 | 22.79 | 23.10 | 6,514,531 | -1.50(-6.10%) |
Oct 26, 2015 | 23.78 | 24.63 | 23.74 | 24.60 | 4,675,211 | +1.07(+4.55%) |
Oct 23, 2015 | 23.76 | 23.80 | 23.38 | 23.53 | 1,730,781 | +0.00(+0.00%) |
Oct 22, 2015 | 23.15 | 23.80 | 23.15 | 23.53 | 2,003,455 | +0.56(+2.44%) |
Oct 21, 2015 | 23.34 | 23.48 | 22.95 | 22.97 | 1,980,246 | -0.33(-1.42%) |
Oct 20, 2015 | 22.92 | 23.39 | 22.92 | 23.30 | 2,264,321 | +0.30(+1.30%) |
Oct 19, 2015 | 22.82 | 23.11 | 22.59 | 23.00 | 1,684,074 | +0.08(+0.35%) |
Oct 16, 2015 | 23.06 | 23.10 | 22.67 | 22.92 | 1,429,762 | -0.11(-0.48%) |
Oct 15, 2015 | 22.40 | 23.06 | 22.31 | 23.03 | 2,163,279 | +0.69(+3.09%) |
Oct 14, 2015 | 21.85 | 22.54 | 21.83 | 22.34 | 2,622,778 | +0.51(+2.34%) |
Oct 13, 2015 | 22.42 | 22.67 | 21.82 | 21.83 | 2,366,450 | -0.76(-3.36%) |
Oct 12, 2015 | 22.76 | 22.81 | 22.35 | 22.59 | 1,262,847 | -0.16(-0.70%) |
Oct 09, 2015 | 22.62 | 22.86 | 22.41 | 22.75 | 2,192,245 | +0.05(+0.22%) |
Oct 08, 2015 | 22.71 | 22.91 | 22.20 | 22.70 | 1,863,121 | -0.01(-0.04%) |
Oct 07, 2015 | 22.65 | 22.89 | 21.91 | 22.71 | 2,395,213 | +0.23(+1.02%) |
Oct 06, 2015 | 22.51 | 22.80 | 22.32 | 22.48 | 2,006,252 | -0.08(-0.35%) |
Oct 05, 2015 | 22.12 | 22.65 | 22.03 | 22.56 | 2,925,713 | +0.56(+2.55%) |
Oct 02, 2015 | 20.78 | 22.03 | 20.57 | 22.00 | 3,127,397 | +0.93(+4.41%) |
Oct 01, 2015 | 20.75 | 21.15 | 20.62 | 21.07 | 2,781,757 | +0.35(+1.69%) |
Sep 30, 2015 | 20.55 | 20.80 | 20.32 | 20.72 | 2,755,527 | +0.53(+2.63%) |
Sep 29, 2015 | 20.34 | 20.65 | 20.03 | 20.19 | 2,853,811 | -0.11(-0.54%) |
Sep 28, 2015 | 20.62 | 20.91 | 20.20 | 20.30 | 3,145,700 | -0.39(-1.88%) |
Sep 25, 2015 | 21.21 | 21.25 | 20.53 | 20.69 | 3,138,824 | -0.25(-1.19%) |
Sep 24, 2015 | 21.13 | 21.19 | 20.68 | 20.94 | 3,119,412 | -0.42(-1.97%) |
Sep 23, 2015 | 21.66 | 21.86 | 21.24 | 21.36 | 2,859,556 | -0.23(-1.07%) |
Sep 22, 2015 | 21.88 | 21.98 | 21.35 | 21.59 | 2,867,644 | -0.62(-2.79%) |
Sep 21, 2015 | 21.85 | 22.63 | 21.85 | 22.21 | 1,935,593 | +0.08(+0.36%) |
Sep 18, 2015 | 22.35 | 22.68 | 22.01 | 22.13 | 3,339,920 | -0.69(-3.02%) |
Sep 17, 2015 | 22.71 | 23.18 | 22.42 | 22.82 | 5,402,750 | +0.13(+0.57%) |
Sep 16, 2015 | 22.35 | 22.75 | 22.26 | 22.69 | 3,015,776 | +0.29(+1.29%) |
Sep 15, 2015 | 21.94 | 22.53 | 21.93 | 22.40 | 2,322,944 | +0.49(+2.24%) |
Sep 14, 2015 | 22.17 | 22.25 | 21.89 | 21.91 | 1,981,190 | -0.11(-0.50%) |
Sep 11, 2015 | 22.21 | 22.36 | 21.64 | 22.02 | 3,511,161 | -0.50(-2.22%) |
Sep 10, 2015 | 22.81 | 22.84 | 22.35 | 22.52 | 3,039,068 | -0.19(-0.84%) |
Sep 09, 2015 | 23.58 | 23.84 | 22.68 | 22.71 | 5,099,315 | -0.23(-1.00%) |
Sep 08, 2015 | 22.93 | 22.99 | 22.59 | 22.94 | 3,555,262 | +0.43(+1.91%) |
Sep 04, 2015 | 22.47 | 22.51 | 22.51 | 22.51 | 4,021,900 | -0.47(-2.05%) |
Sep 03, 2015 | 21.51 | 23.29 | 20.76 | 22.98 | 11,301,160 | +0.49(+2.18%) |
Sep 02, 2015 | 22.42 | 22.51 | 21.87 | 22.49 | 3,569,791 | +0.49(+2.23%) |
Sep 01, 2015 | 21.79 | 22.36 | 21.79 | 22.00 | 2,201,207 | -0.36(-1.61%) |
Aug 31, 2015 | 22.60 | 22.68 | 22.15 | 22.36 | 2,304,045 | -0.50(-2.19%) |
Aug 28, 2015 | 22.52 | 22.87 | 22.41 | 22.86 | 2,247,240 | +0.29(+1.28%) |
Aug 27, 2015 | 22.51 | 22.67 | 21.93 | 22.57 | 2,526,758 | +0.24(+1.07%) |
Aug 26, 2015 | 21.28 | 22.42 | 21.13 | 22.33 | 4,894,756 | +1.93(+9.46%) |
Aug 25, 2015 | 21.32 | 21.32 | 20.39 | 20.40 | 2,594,658 | -0.16(-0.78%) |
Aug 24, 2015 | 20.02 | 21.68 | 17.97 | 20.56 | 3,842,765 | -1.12(-5.17%) |
Aug 21, 2015 | 21.23 | 22.25 | 20.99 | 21.68 | 2,997,435 | +0.06(+0.28%) |
Aug 20, 2015 | 23.00 | 23.22 | 21.51 | 21.62 | 4,739,509 | -1.62(-6.97%) |
Aug 19, 2015 | 23.55 | 23.99 | 23.15 | 23.24 | 2,189,544 | -0.39(-1.65%) |
Aug 18, 2015 | 24.08 | 24.21 | 23.58 | 23.63 | 2,304,667 | -0.63(-2.60%) |
Aug 17, 2015 | 23.25 | 24.28 | 23.23 | 24.26 | 1,942,700 | +0.70(+2.97%) |
Aug 14, 2015 | 23.45 | 23.66 | 23.25 | 23.56 | 1,356,199 | -0.15(-0.63%) |
Aug 13, 2015 | 23.81 | 24.27 | 23.68 | 23.71 | 2,378,868 | +0.14(+0.59%) |
Aug 12, 2015 | 22.81 | 23.80 | 22.73 | 23.57 | 4,184,750 | +0.82(+3.60%) |
Aug 11, 2015 | 23.31 | 23.53 | 22.74 | 22.75 | 4,598,454 | -0.85(-3.60%) |
Aug 10, 2015 | 23.69 | 23.72 | 23.37 | 23.60 | 5,984,439 | +0.06(+0.25%) |
Aug 07, 2015 | 23.68 | 23.74 | 23.41 | 23.54 | 3,500,036 | -0.38(-1.59%) |
Aug 06, 2015 | 24.74 | 24.84 | 23.80 | 23.92 | 2,804,724 | -0.75(-3.04%) |
Aug 05, 2015 | 24.83 | 25.19 | 24.63 | 24.67 | 2,680,805 | +0.01(+0.04%) |
Aug 04, 2015 | 24.99 | 24.99 | 24.61 | 24.66 | 1,927,374 | -0.30(-1.20%) |
Aug 03, 2015 | 25.39 | 25.49 | 24.81 | 24.96 | 2,133,054 | -0.49(-1.93%) |
Jul 31, 2015 | 25.22 | 25.69 | 25.07 | 25.45 | 2,885,531 | +0.35(+1.39%) |
Jul 30, 2015 | 24.52 | 25.21 | 24.36 | 25.10 | 2,205,398 | +0.24(+0.97%) |
Jul 29, 2015 | 24.87 | 25.00 | 24.46 | 24.86 | 1,782,534 | -0.15(-0.60%) |
Jul 28, 2015 | 25.15 | 25.29 | 24.90 | 25.01 | 2,066,885 | -0.01(-0.04%) |
Jul 27, 2015 | 25.45 | 25.67 | 24.82 | 25.02 | 2,618,428 | -0.75(-2.91%) |
Jul 24, 2015 | 26.14 | 26.50 | 25.72 | 25.77 | 2,634,446 | +0.18(+0.70%) |
Jul 23, 2015 | 25.41 | 25.77 | 25.17 | 25.59 | 3,690,644 | +0.45(+1.79%) |
Jul 22, 2015 | 25.64 | 25.64 | 25.04 | 25.14 | 2,145,212 | -0.39(-1.53%) |
Jul 21, 2015 | 25.00 | 25.57 | 25.00 | 25.53 | 2,730,548 | +0.58(+2.32%) |
Jul 20, 2015 | 25.56 | 25.59 | 24.86 | 24.95 | 1,858,216 | -0.64(-2.50%) |
Jul 17, 2015 | 25.58 | 26.10 | 25.37 | 25.59 | 4,061,406 | +0.32(+1.27%) |
Jul 16, 2015 | 24.56 | 25.36 | 24.56 | 25.27 | 3,052,900 | +0.95(+3.91%) |
Jul 15, 2015 | 24.48 | 24.72 | 24.20 | 24.32 | 1,846,985 | -0.17(-0.69%) |
Jul 14, 2015 | 24.26 | 24.61 | 24.19 | 24.49 | 2,009,728 | +0.20(+0.82%) |
Jul 13, 2015 | 23.92 | 24.35 | 23.88 | 24.29 | 2,820,445 | +0.49(+2.06%) |
Jul 10, 2015 | 23.75 | 23.98 | 23.53 | 23.80 | 1,878,258 | +0.53(+2.28%) |
Jul 09, 2015 | 23.58 | 23.73 | 23.16 | 23.27 | 2,558,358 | +0.05(+0.22%) |
Jul 08, 2015 | 23.58 | 23.60 | 23.10 | 23.22 | 3,199,302 | -0.62(-2.60%) |
Jul 07, 2015 | 23.94 | 23.94 | 23.25 | 23.84 | 2,350,087 | -0.10(-0.42%) |
Jul 06, 2015 | 23.92 | 24.36 | 23.79 | 23.94 | 2,217,595 | -0.14(-0.58%) |
Jul 02, 2015 | 24.39 | 24.08 | 24.08 | 24.08 | 2,118,500 | -0.31(-1.27%) |
Jul 01, 2015 | 24.03 | 24.45 | 23.90 | 24.39 | 4,286,984 | +0.71(+3.00%) |
Jun 30, 2015 | 23.85 | 23.94 | 23.37 | 23.68 | 2,422,075 | -0.01(-0.04%) |
Jun 29, 2015 | 23.98 | 24.25 | 23.60 | 23.69 | 2,363,877 | -0.68(-2.79%) |
Jun 26, 2015 | 25.06 | 25.07 | 24.06 | 24.37 | 4,160,763 | -0.70(-2.79%) |
Jun 25, 2015 | 25.18 | 25.24 | 24.98 | 25.07 | 1,886,725 | +0.03(+0.12%) |
Jun 24, 2015 | 25.28 | 25.38 | 24.97 | 25.04 | 1,541,036 | -0.37(-1.46%) |
Jun 23, 2015 | 25.58 | 25.59 | 25.21 | 25.41 | 2,229,817 | -0.07(-0.27%) |
Jun 22, 2015 | 25.45 | 25.82 | 25.32 | 25.48 | 2,744,369 | -0.18(-0.70%) |
Jun 19, 2015 | 26.00 | 26.00 | 25.49 | 25.66 | 2,763,346 | -0.31(-1.19%) |
Jun 18, 2015 | 26.02 | 26.20 | 25.94 | 25.97 | 2,686,242 | -0.06(-0.23%) |
Jun 17, 2015 | 25.67 | 26.13 | 25.60 | 26.03 | 2,974,121 | +0.42(+1.64%) |
Jun 16, 2015 | 25.83 | 25.95 | 25.45 | 25.61 | 2,887,476 | -0.29(-1.12%) |
Jun 15, 2015 | 25.46 | 26.00 | 25.31 | 25.90 | 3,348,931 | +0.26(+1.01%) |
Jun 12, 2015 | 25.33 | 25.75 | 25.30 | 25.64 | 3,051,450 | +0.15(+0.59%) |
Jun 11, 2015 | 25.28 | 25.60 | 25.18 | 25.49 | 3,443,341 | +0.30(+1.19%) |
Jun 10, 2015 | 24.72 | 25.30 | 24.68 | 25.19 | 4,030,173 | +0.54(+2.19%) |
Jun 09, 2015 | 24.68 | 24.86 | 24.29 | 24.65 | 1,951,560 | +0.02(+0.08%) |
Jun 08, 2015 | 24.91 | 25.00 | 24.20 | 24.63 | 4,405,226 | -0.37(-1.48%) |
Jun 05, 2015 | 24.97 | 25.18 | 24.63 | 25.00 | 4,714,347 | +0.36(+1.46%) |
Jun 04, 2015 | 25.37 | 25.49 | 24.52 | 24.64 | 6,424,044 | +0.20(+0.82%) |
Jun 03, 2015 | 24.57 | 24.75 | 24.25 | 24.44 | 6,271,644 | +0.24(+0.99%) |
Jun 02, 2015 | 24.00 | 24.42 | 23.80 | 24.20 | 3,273,560 | +0.15(+0.62%) |