Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.78 | 16.25 | 15.66 | 16.06 | 1,486,990 | +0.30(+1.90%) |
Mar 30, 2016 | 15.95 | 16.04 | 15.51 | 15.76 | 1,869,560 | -0.04(-0.25%) |
Mar 29, 2016 | 15.21 | 15.85 | 15.04 | 15.80 | 1,485,767 | +0.56(+3.67%) |
Mar 28, 2016 | 15.29 | 15.46 | 15.06 | 15.24 | 1,356,309 | -0.06(-0.39%) |
Mar 24, 2016 | 14.95 | 15.30 | 15.30 | 15.30 | 2,051,200 | +0.30(+2.00%) |
Mar 23, 2016 | 15.56 | 15.69 | 14.93 | 15.00 | 2,513,548 | -0.56(-3.60%) |
Mar 22, 2016 | 16.50 | 16.50 | 15.13 | 15.56 | 7,219,309 | -1.26(-7.49%) |
Mar 21, 2016 | 16.30 | 17.04 | 16.30 | 16.82 | 1,462,855 | +0.44(+2.69%) |
Mar 18, 2016 | 16.44 | 16.60 | 16.27 | 16.38 | 1,497,335 | +0.03(+0.18%) |
Mar 17, 2016 | 15.93 | 16.42 | 15.73 | 16.35 | 1,223,501 | +0.37(+2.32%) |
Mar 16, 2016 | 15.70 | 16.01 | 15.64 | 15.98 | 969,416 | +0.14(+0.88%) |
Mar 15, 2016 | 15.78 | 15.96 | 15.64 | 15.84 | 2,032,833 | -0.09(-0.56%) |
Mar 14, 2016 | 15.55 | 16.17 | 15.55 | 15.93 | 1,761,373 | +0.30(+1.92%) |
Mar 11, 2016 | 15.54 | 15.65 | 15.19 | 15.63 | 2,568,674 | +0.36(+2.36%) |
Mar 10, 2016 | 15.23 | 15.59 | 14.97 | 15.27 | 2,261,537 | +0.11(+0.73%) |
Mar 09, 2016 | 15.09 | 15.74 | 15.09 | 15.16 | 1,918,140 | +0.12(+0.80%) |
Mar 08, 2016 | 15.26 | 15.42 | 14.80 | 15.04 | 2,082,897 | -0.38(-2.46%) |
Mar 07, 2016 | 15.26 | 15.68 | 15.17 | 15.42 | 2,134,868 | +0.03(+0.19%) |
Mar 04, 2016 | 14.76 | 15.49 | 14.73 | 15.39 | 2,904,350 | +0.68(+4.62%) |
Mar 03, 2016 | 15.01 | 15.05 | 14.16 | 14.71 | 4,319,194 | -0.71(-4.60%) |
Mar 02, 2016 | 16.01 | 16.03 | 15.10 | 15.42 | 2,521,108 | -0.58(-3.63%) |
Mar 01, 2016 | 15.80 | 16.04 | 15.58 | 16.00 | 1,059,068 | +0.31(+1.98%) |
Feb 29, 2016 | 15.66 | 15.99 | 15.50 | 15.69 | 1,680,127 | +0.09(+0.58%) |
Feb 26, 2016 | 15.91 | 15.93 | 15.54 | 15.60 | 1,418,412 | -0.20(-1.27%) |
Feb 25, 2016 | 15.50 | 15.81 | 15.34 | 15.80 | 1,345,235 | +0.37(+2.40%) |
Feb 24, 2016 | 15.00 | 15.46 | 14.88 | 15.43 | 952,530 | +0.23(+1.51%) |
Feb 23, 2016 | 15.60 | 15.61 | 15.19 | 15.20 | 1,182,679 | -0.44(-2.81%) |
Feb 22, 2016 | 15.38 | 15.78 | 15.30 | 15.64 | 1,978,812 | +0.51(+3.37%) |
Feb 19, 2016 | 14.66 | 15.23 | 14.53 | 15.13 | 1,479,584 | +0.39(+2.65%) |
Feb 18, 2016 | 14.93 | 15.05 | 14.55 | 14.74 | 1,565,380 | -0.19(-1.27%) |
Feb 17, 2016 | 14.73 | 15.06 | 14.62 | 14.93 | 2,530,822 | +0.22(+1.50%) |
Feb 16, 2016 | 14.99 | 15.14 | 13.90 | 14.71 | 3,890,211 | -0.11(-0.74%) |
Feb 12, 2016 | 14.10 | 14.82 | 14.82 | 14.82 | 8,129,200 | +0.86(+6.16%) |
Feb 11, 2016 | 13.70 | 14.23 | 13.53 | 13.96 | 3,866,741 | +0.15(+1.09%) |
Feb 10, 2016 | 13.51 | 14.27 | 13.50 | 13.81 | 3,532,924 | +0.45(+3.37%) |
Feb 09, 2016 | 13.08 | 13.75 | 13.05 | 13.36 | 2,321,601 | +0.08(+0.60%) |
Feb 08, 2016 | 13.72 | 13.95 | 13.02 | 13.28 | 4,017,055 | -1.12(-7.78%) |
Feb 05, 2016 | 15.60 | 15.86 | 14.35 | 14.40 | 2,892,115 | -1.29(-8.22%) |
Feb 04, 2016 | 15.38 | 15.84 | 15.10 | 15.69 | 2,039,106 | +0.30(+1.95%) |
Feb 03, 2016 | 14.75 | 15.42 | 14.69 | 15.39 | 2,408,659 | +0.82(+5.63%) |
Feb 02, 2016 | 14.97 | 15.11 | 14.41 | 14.57 | 1,393,727 | -0.44(-2.93%) |
Feb 01, 2016 | 15.08 | 15.19 | 14.90 | 15.01 | 1,430,996 | -0.31(-2.02%) |
Jan 29, 2016 | 14.34 | 15.32 | 14.34 | 15.32 | 2,389,283 | +0.97(+6.80%) |
Jan 28, 2016 | 14.53 | 14.72 | 14.23 | 14.35 | 1,327,867 | -0.00(-0.03%) |
Jan 27, 2016 | 14.51 | 14.94 | 14.24 | 14.35 | 1,124,537 | -0.15(-1.03%) |
Jan 26, 2016 | 14.50 | 14.75 | 14.15 | 14.50 | 1,199,982 | +0.11(+0.76%) |
Jan 25, 2016 | 14.94 | 14.94 | 14.36 | 14.39 | 1,064,897 | -0.60(-4.00%) |
Jan 22, 2016 | 14.49 | 15.10 | 14.41 | 14.99 | 2,760,316 | +0.77(+5.41%) |
Jan 21, 2016 | 14.43 | 14.80 | 14.12 | 14.22 | 1,519,147 | -0.14(-0.97%) |
Jan 20, 2016 | 14.32 | 14.49 | 13.62 | 14.36 | 3,874,899 | -0.18(-1.24%) |
Jan 19, 2016 | 15.00 | 15.07 | 14.29 | 14.54 | 1,974,449 | -0.26(-1.76%) |
Jan 15, 2016 | 15.10 | 14.80 | 14.80 | 14.80 | 3,001,800 | -0.87(-5.55%) |
Jan 14, 2016 | 15.58 | 15.88 | 15.22 | 15.67 | 3,391,484 | +0.25(+1.62%) |
Jan 13, 2016 | 16.34 | 16.42 | 15.31 | 15.42 | 2,304,477 | -0.77(-4.76%) |
Jan 12, 2016 | 16.46 | 16.57 | 15.95 | 16.19 | 1,456,520 | -0.11(-0.67%) |
Jan 11, 2016 | 16.00 | 16.39 | 15.81 | 16.30 | 2,060,765 | +0.28(+1.75%) |
Jan 08, 2016 | 16.78 | 16.94 | 15.99 | 16.02 | 2,933,085 | -0.69(-4.13%) |
Jan 07, 2016 | 16.78 | 17.16 | 16.50 | 16.71 | 3,012,568 | -0.41(-2.39%) |
Jan 06, 2016 | 17.03 | 17.30 | 16.92 | 17.12 | 1,780,430 | -0.14(-0.81%) |
Jan 05, 2016 | 17.55 | 17.78 | 16.97 | 17.26 | 2,307,211 | -0.34(-1.93%) |
Jan 04, 2016 | 17.78 | 17.87 | 17.34 | 17.60 | 2,515,716 | -0.52(-2.87%) |
Dec 31, 2015 | 18.26 | 18.12 | 18.12 | 18.12 | 1,277,400 | -0.27(-1.47%) |
Dec 30, 2015 | 18.69 | 18.87 | 18.34 | 18.39 | 1,066,939 | -0.35(-1.87%) |
Dec 29, 2015 | 18.60 | 19.16 | 18.51 | 18.74 | 1,158,699 | +0.24(+1.32%) |
Dec 28, 2015 | 18.48 | 18.50 | 18.14 | 18.50 | 926,737 | -0.02(-0.08%) |
Dec 24, 2015 | 18.21 | 18.51 | 18.51 | 18.51 | 1,009,300 | +0.22(+1.20%) |
Dec 23, 2015 | 18.11 | 18.40 | 17.87 | 18.29 | 1,518,606 | +0.29(+1.61%) |
Dec 22, 2015 | 18.26 | 18.26 | 17.55 | 18.00 | 1,912,550 | -0.08(-0.44%) |
Dec 21, 2015 | 17.77 | 18.20 | 17.48 | 18.08 | 3,081,122 | +0.34(+1.92%) |
Dec 18, 2015 | 17.94 | 18.56 | 17.72 | 17.74 | 4,405,374 | -0.27(-1.50%) |
Dec 17, 2015 | 18.63 | 18.70 | 17.68 | 18.01 | 4,152,912 | -0.55(-2.96%) |
Dec 16, 2015 | 18.99 | 19.13 | 18.18 | 18.56 | 2,546,840 | -0.56(-2.93%) |
Dec 15, 2015 | 19.10 | 19.75 | 18.97 | 19.12 | 2,222,121 | +0.16(+0.84%) |
Dec 14, 2015 | 19.82 | 19.92 | 18.80 | 18.96 | 2,637,793 | -0.78(-3.95%) |
Dec 11, 2015 | 20.21 | 20.54 | 19.65 | 19.74 | 1,694,874 | -0.73(-3.57%) |
Dec 10, 2015 | 20.50 | 20.88 | 20.25 | 20.47 | 2,888,018 | -1.02(-4.75%) |
Dec 09, 2015 | 21.90 | 22.05 | 21.36 | 21.49 | 996,117 | -0.44(-2.01%) |
Dec 08, 2015 | 21.76 | 22.03 | 21.42 | 21.93 | 878,067 | -0.13(-0.59%) |
Dec 07, 2015 | 22.55 | 22.60 | 22.00 | 22.06 | 1,015,611 | -0.46(-2.04%) |
Dec 04, 2015 | 21.95 | 22.58 | 21.86 | 22.52 | 1,492,547 | +0.75(+3.45%) |
Dec 03, 2015 | 22.65 | 22.77 | 21.74 | 21.77 | 1,370,359 | -0.74(-3.29%) |
Dec 02, 2015 | 22.48 | 22.85 | 22.41 | 22.51 | 1,119,237 | +0.03(+0.13%) |
Dec 01, 2015 | 22.62 | 22.71 | 22.13 | 22.48 | 1,385,084 | -0.04(-0.18%) |
Nov 30, 2015 | 22.44 | 22.78 | 22.43 | 22.52 | 1,134,138 | +0.09(+0.40%) |
Nov 27, 2015 | 22.23 | 22.66 | 22.07 | 22.43 | 631,621 | +0.26(+1.17%) |
Nov 25, 2015 | 22.06 | 22.17 | 22.17 | 22.17 | 792,100 | +0.09(+0.41%) |
Nov 24, 2015 | 22.07 | 22.22 | 21.93 | 22.08 | 1,220,726 | +0.05(+0.23%) |
Nov 23, 2015 | 21.65 | 22.18 | 21.60 | 22.03 | 1,395,846 | +0.38(+1.76%) |
Nov 20, 2015 | 21.14 | 21.86 | 21.12 | 21.65 | 1,797,010 | +0.66(+3.14%) |
Nov 19, 2015 | 21.22 | 21.29 | 20.92 | 20.99 | 928,438 | -0.17(-0.80%) |
Nov 18, 2015 | 20.67 | 21.29 | 20.45 | 21.16 | 1,590,989 | +0.29(+1.39%) |
Nov 17, 2015 | 21.00 | 21.35 | 20.83 | 20.87 | 1,150,327 | -0.06(-0.29%) |
Nov 16, 2015 | 20.57 | 20.94 | 20.49 | 20.93 | 1,103,236 | +0.38(+1.85%) |
Nov 13, 2015 | 20.70 | 20.75 | 20.32 | 20.55 | 1,319,708 | -0.25(-1.20%) |
Nov 12, 2015 | 20.84 | 21.09 | 20.62 | 20.80 | 1,753,519 | -0.19(-0.91%) |
Nov 11, 2015 | 20.50 | 21.25 | 20.33 | 20.99 | 1,980,433 | +0.52(+2.54%) |
Nov 10, 2015 | 20.29 | 20.50 | 20.05 | 20.47 | 1,495,798 | +0.06(+0.29%) |
Nov 09, 2015 | 20.86 | 20.96 | 20.27 | 20.41 | 1,714,338 | -0.47(-2.25%) |
Nov 06, 2015 | 20.35 | 21.07 | 20.35 | 20.88 | 1,586,349 | +0.15(+0.72%) |
Nov 05, 2015 | 20.38 | 20.76 | 20.20 | 20.73 | 2,089,671 | +0.28(+1.37%) |
Nov 04, 2015 | 20.36 | 20.48 | 20.13 | 20.45 | 1,459,504 | +0.10(+0.49%) |
Nov 03, 2015 | 20.10 | 20.70 | 20.00 | 20.35 | 2,158,862 | +0.31(+1.55%) |
Nov 02, 2015 | 19.50 | 20.10 | 19.45 | 20.04 | 2,358,829 | +0.28(+1.42%) |
Oct 30, 2015 | 19.55 | 19.99 | 19.43 | 19.76 | 2,041,983 | +0.09(+0.46%) |
Oct 29, 2015 | 21.01 | 21.01 | 19.48 | 19.67 | 3,567,061 | -1.45(-6.87%) |
Oct 28, 2015 | 20.09 | 21.14 | 19.60 | 21.12 | 7,496,501 | +2.82(+15.41%) |
Oct 27, 2015 | 18.28 | 18.45 | 17.91 | 18.30 | 3,368,538 | +0.01(+0.05%) |
Oct 26, 2015 | 18.44 | 18.68 | 18.19 | 18.29 | 2,072,569 | -0.16(-0.87%) |
Oct 23, 2015 | 18.84 | 18.93 | 18.03 | 18.45 | 2,031,020 | -0.18(-0.97%) |
Oct 22, 2015 | 17.84 | 19.05 | 17.76 | 18.63 | 3,052,667 | +0.94(+5.31%) |
Oct 21, 2015 | 18.10 | 18.15 | 17.66 | 17.69 | 1,269,926 | -0.34(-1.89%) |
Oct 20, 2015 | 18.03 | 18.15 | 17.81 | 18.03 | 1,647,586 | -0.04(-0.22%) |
Oct 19, 2015 | 18.20 | 18.28 | 17.81 | 18.07 | 1,280,149 | -0.24(-1.31%) |
Oct 16, 2015 | 17.96 | 18.39 | 17.67 | 18.31 | 2,641,091 | +0.32(+1.78%) |
Oct 15, 2015 | 17.11 | 18.01 | 17.10 | 17.99 | 2,941,582 | +0.94(+5.51%) |
Oct 14, 2015 | 17.35 | 17.51 | 16.98 | 17.05 | 3,341,531 | -0.22(-1.27%) |
Oct 13, 2015 | 18.26 | 18.39 | 17.25 | 17.27 | 4,448,793 | -1.08(-5.89%) |
Oct 12, 2015 | 19.27 | 19.47 | 18.33 | 18.35 | 2,951,794 | -0.87(-4.53%) |
Oct 09, 2015 | 19.58 | 19.77 | 19.14 | 19.22 | 1,985,116 | -0.63(-3.17%) |
Oct 08, 2015 | 20.50 | 20.50 | 19.73 | 19.85 | 1,789,962 | +0.13(+0.66%) |
Oct 07, 2015 | 20.55 | 20.80 | 17.76 | 19.72 | 8,121,456 | -0.79(-3.85%) |
Oct 06, 2015 | 20.82 | 20.96 | 20.23 | 20.51 | 1,459,881 | -0.35(-1.68%) |
Oct 05, 2015 | 20.80 | 21.42 | 20.54 | 20.86 | 1,960,453 | +0.12(+0.58%) |
Oct 02, 2015 | 19.86 | 20.76 | 19.66 | 20.74 | 1,510,115 | +0.64(+3.18%) |
Oct 01, 2015 | 19.59 | 20.15 | 19.09 | 20.10 | 2,045,284 | +0.54(+2.76%) |
Sep 30, 2015 | 19.37 | 19.60 | 19.10 | 19.56 | 1,253,444 | +0.35(+1.82%) |
Sep 29, 2015 | 19.42 | 19.58 | 19.03 | 19.21 | 1,379,302 | -0.21(-1.08%) |
Sep 28, 2015 | 20.08 | 20.30 | 19.37 | 19.42 | 1,650,686 | -0.69(-3.43%) |
Sep 25, 2015 | 20.74 | 20.86 | 19.98 | 20.11 | 1,395,705 | -0.43(-2.09%) |
Sep 24, 2015 | 20.53 | 20.64 | 19.97 | 20.54 | 1,592,225 | -0.22(-1.06%) |
Sep 23, 2015 | 20.71 | 21.00 | 20.49 | 20.76 | 1,128,966 | +0.21(+1.02%) |
Sep 22, 2015 | 20.75 | 20.95 | 20.19 | 20.55 | 1,443,154 | -0.52(-2.47%) |
Sep 21, 2015 | 21.06 | 21.34 | 20.80 | 21.07 | 1,397,603 | +0.04(+0.19%) |
Sep 18, 2015 | 20.98 | 21.27 | 20.74 | 21.03 | 2,859,998 | -0.21(-0.99%) |
Sep 17, 2015 | 20.85 | 21.47 | 20.75 | 21.24 | 1,025,754 | +0.27(+1.29%) |
Sep 16, 2015 | 20.92 | 21.03 | 20.48 | 20.97 | 754,494 | +0.13(+0.62%) |
Sep 15, 2015 | 20.40 | 20.91 | 20.32 | 20.84 | 1,224,048 | +0.43(+2.11%) |
Sep 14, 2015 | 20.25 | 20.58 | 20.25 | 20.41 | 1,157,750 | +0.20(+0.99%) |
Sep 11, 2015 | 20.71 | 20.79 | 19.75 | 20.21 | 2,430,410 | -0.68(-3.26%) |
Sep 10, 2015 | 20.75 | 21.10 | 20.57 | 20.89 | 1,466,004 | +0.04(+0.19%) |
Sep 09, 2015 | 21.19 | 21.19 | 20.45 | 20.85 | 2,843,249 | +0.28(+1.36%) |
Sep 08, 2015 | 20.88 | 20.93 | 20.28 | 20.57 | 4,682,043 | -0.84(-3.92%) |
Sep 04, 2015 | 21.61 | 21.41 | 21.41 | 21.41 | 1,140,100 | -0.51(-2.33%) |
Sep 03, 2015 | 22.05 | 22.46 | 21.79 | 21.92 | 1,563,340 | -0.13(-0.59%) |
Sep 02, 2015 | 21.86 | 22.05 | 21.50 | 22.05 | 927,300 | +0.54(+2.51%) |
Sep 01, 2015 | 21.28 | 21.79 | 21.08 | 21.51 | 1,458,326 | -0.31(-1.42%) |
Aug 31, 2015 | 22.16 | 22.47 | 21.71 | 21.82 | 2,045,420 | -0.47(-2.11%) |
Aug 28, 2015 | 22.29 | 22.71 | 21.84 | 22.29 | 1,572,266 | -0.22(-0.98%) |
Aug 27, 2015 | 21.35 | 22.52 | 21.35 | 22.51 | 2,702,477 | +1.49(+7.06%) |
Aug 26, 2015 | 21.00 | 21.16 | 20.26 | 21.02 | 2,809,023 | +0.61(+3.01%) |
Aug 25, 2015 | 21.00 | 21.15 | 20.40 | 20.41 | 2,074,443 | +0.69(+3.50%) |
Aug 24, 2015 | 19.05 | 20.76 | 18.50 | 19.72 | 3,606,524 | -1.35(-6.41%) |
Aug 21, 2015 | 20.88 | 21.50 | 20.47 | 21.07 | 3,767,632 | -0.46(-2.14%) |
Aug 20, 2015 | 24.32 | 24.55 | 21.52 | 21.53 | 3,694,590 | -3.02(-12.30%) |
Aug 19, 2015 | 24.35 | 24.89 | 24.11 | 24.55 | 1,143,261 | +0.07(+0.29%) |
Aug 18, 2015 | 24.87 | 25.24 | 24.40 | 24.48 | 1,443,492 | -0.24(-0.97%) |
Aug 17, 2015 | 24.29 | 24.74 | 24.06 | 24.72 | 1,577,988 | +0.60(+2.49%) |
Aug 14, 2015 | 23.81 | 24.15 | 23.45 | 24.12 | 844,777 | +0.26(+1.09%) |
Aug 13, 2015 | 24.21 | 24.47 | 23.71 | 23.86 | 1,140,006 | -0.19(-0.79%) |
Aug 12, 2015 | 23.51 | 24.13 | 23.02 | 24.05 | 1,248,681 | +0.28(+1.18%) |
Aug 11, 2015 | 23.82 | 24.73 | 23.64 | 23.77 | 1,520,941 | -0.29(-1.21%) |
Aug 10, 2015 | 23.81 | 24.24 | 23.75 | 24.06 | 1,262,319 | +0.33(+1.39%) |
Aug 07, 2015 | 23.19 | 23.75 | 22.90 | 23.73 | 958,019 | +0.41(+1.76%) |
Aug 06, 2015 | 23.76 | 24.26 | 23.08 | 23.32 | 1,011,227 | -0.64(-2.67%) |
Aug 05, 2015 | 24.10 | 24.38 | 23.87 | 23.96 | 1,294,713 | +0.06(+0.25%) |
Aug 04, 2015 | 24.11 | 24.19 | 23.55 | 23.90 | 1,001,262 | -0.16(-0.67%) |
Aug 03, 2015 | 23.95 | 24.43 | 23.77 | 24.06 | 1,921,640 | +0.12(+0.50%) |
Jul 31, 2015 | 23.53 | 24.03 | 23.18 | 23.94 | 2,384,547 | +0.42(+1.79%) |
Jul 30, 2015 | 23.12 | 23.60 | 22.61 | 23.52 | 1,695,264 | +0.53(+2.31%) |
Jul 29, 2015 | 22.98 | 23.04 | 22.47 | 22.99 | 1,199,116 | +0.03(+0.13%) |
Jul 28, 2015 | 23.24 | 23.31 | 22.65 | 22.96 | 1,356,202 | -0.14(-0.61%) |
Jul 27, 2015 | 22.92 | 23.37 | 22.73 | 23.10 | 1,468,517 | +0.04(+0.17%) |
Jul 24, 2015 | 23.22 | 23.60 | 23.02 | 23.06 | 3,108,050 | -0.09(-0.39%) |
Jul 23, 2015 | 22.05 | 24.24 | 22.05 | 23.15 | 7,967,665 | +1.86(+8.74%) |
Jul 22, 2015 | 21.48 | 21.58 | 21.01 | 21.29 | 2,330,742 | -0.40(-1.84%) |
Jul 21, 2015 | 21.15 | 21.77 | 21.07 | 21.69 | 1,269,876 | +0.46(+2.17%) |
Jul 20, 2015 | 21.45 | 21.65 | 21.19 | 21.23 | 925,178 | -0.38(-1.76%) |
Jul 17, 2015 | 21.58 | 21.73 | 21.25 | 21.61 | 1,281,513 | -0.04(-0.18%) |
Jul 16, 2015 | 21.30 | 21.75 | 21.16 | 21.65 | 1,198,209 | +0.50(+2.36%) |
Jul 15, 2015 | 20.86 | 21.21 | 20.70 | 21.15 | 1,199,241 | +0.26(+1.24%) |
Jul 14, 2015 | 20.18 | 20.91 | 20.18 | 20.89 | 1,761,705 | +0.64(+3.16%) |
Jul 13, 2015 | 20.32 | 20.44 | 20.04 | 20.25 | 1,172,736 | +0.04(+0.20%) |
Jul 10, 2015 | 20.00 | 20.33 | 19.73 | 20.21 | 1,098,327 | +0.51(+2.59%) |
Jul 09, 2015 | 20.34 | 20.89 | 19.54 | 19.70 | 2,593,899 | -0.37(-1.84%) |
Jul 08, 2015 | 20.48 | 20.75 | 19.99 | 20.07 | 1,238,001 | -0.67(-3.23%) |
Jul 07, 2015 | 21.10 | 21.11 | 19.78 | 20.74 | 1,619,088 | -0.31(-1.45%) |
Jul 06, 2015 | 21.05 | 21.38 | 20.85 | 21.05 | 1,140,081 | -0.16(-0.78%) |
Jul 02, 2015 | 21.51 | 21.21 | 21.21 | 21.21 | 1,013,200 | -0.29(-1.35%) |
Jul 01, 2015 | 21.17 | 21.59 | 21.11 | 21.50 | 1,121,049 | +0.52(+2.48%) |
Jun 30, 2015 | 21.41 | 21.44 | 20.65 | 20.98 | 1,369,363 | -0.03(-0.14%) |
Jun 29, 2015 | 20.82 | 21.72 | 20.70 | 21.01 | 1,418,493 | -0.23(-1.08%) |
Jun 26, 2015 | 21.82 | 21.82 | 20.91 | 21.24 | 2,300,862 | -0.45(-2.07%) |
Jun 25, 2015 | 21.94 | 21.98 | 21.55 | 21.69 | 629,136 | -0.09(-0.44%) |
Jun 24, 2015 | 22.10 | 22.23 | 21.44 | 21.79 | 1,460,732 | -0.32(-1.43%) |
Jun 23, 2015 | 22.80 | 22.80 | 21.65 | 22.10 | 2,142,065 | -0.63(-2.77%) |
Jun 22, 2015 | 22.87 | 22.95 | 22.40 | 22.73 | 841,121 | +0.04(+0.18%) |
Jun 19, 2015 | 22.80 | 22.91 | 22.17 | 22.69 | 1,626,521 | -0.05(-0.22%) |
Jun 18, 2015 | 22.45 | 22.86 | 22.30 | 22.74 | 1,249,204 | +0.37(+1.65%) |
Jun 17, 2015 | 22.45 | 22.57 | 22.17 | 22.37 | 1,186,321 | -0.05(-0.22%) |
Jun 16, 2015 | 22.29 | 22.43 | 22.07 | 22.42 | 1,167,820 | +0.14(+0.63%) |
Jun 15, 2015 | 21.65 | 22.37 | 21.28 | 22.28 | 1,700,370 | +0.77(+3.56%) |
Jun 12, 2015 | 21.36 | 21.67 | 21.06 | 21.52 | 945,341 | +0.11(+0.49%) |
Jun 11, 2015 | 21.61 | 21.86 | 21.34 | 21.41 | 740,327 | -0.07(-0.33%) |
Jun 10, 2015 | 21.28 | 21.53 | 21.18 | 21.48 | 956,592 | +0.19(+0.89%) |
Jun 09, 2015 | 21.24 | 21.42 | 20.85 | 21.29 | 853,199 | +0.08(+0.38%) |
Jun 08, 2015 | 21.43 | 21.61 | 20.90 | 21.21 | 1,137,433 | -0.19(-0.89%) |
Jun 05, 2015 | 20.94 | 21.52 | 20.68 | 21.40 | 989,720 | +0.46(+2.20%) |
Jun 04, 2015 | 21.18 | 21.49 | 20.86 | 20.94 | 1,525,864 | -0.34(-1.60%) |
Jun 03, 2015 | 20.91 | 21.27 | 20.76 | 21.28 | 1,044,734 | +0.43(+2.06%) |
Jun 02, 2015 | 20.95 | 21.11 | 20.65 | 20.85 | 1,453,270 | -0.22(-1.04%) |
Jun 01, 2015 | 20.80 | 21.49 | 20.76 | 21.07 | 1,884,094 | +0.43(+2.08%) |
May 29, 2015 | 20.49 | 20.80 | 20.36 | 20.64 | 1,602,336 | +0.15(+0.73%) |
May 28, 2015 | 19.66 | 20.79 | 19.65 | 20.49 | 2,473,505 | +0.80(+4.06%) |
May 27, 2015 | 19.97 | 19.99 | 19.30 | 19.69 | 2,526,694 | +0.29(+1.49%) |
May 26, 2015 | 19.66 | 19.75 | 19.33 | 19.40 | 1,181,358 | -0.28(-1.42%) |
May 22, 2015 | 19.69 | 19.68 | 19.68 | 19.68 | 759,000 | -0.01(-0.05%) |
May 21, 2015 | 19.87 | 20.00 | 19.35 | 19.69 | 1,457,885 | -0.36(-1.80%) |
May 20, 2015 | 20.31 | 20.45 | 20.01 | 20.05 | 1,142,166 | -0.15(-0.74%) |
May 19, 2015 | 20.50 | 20.56 | 20.13 | 20.20 | 1,101,469 | -0.07(-0.35%) |
May 18, 2015 | 19.75 | 20.49 | 19.66 | 20.27 | 1,833,880 | +0.56(+2.84%) |
May 15, 2015 | 19.94 | 20.00 | 19.61 | 19.71 | 831,230 | -0.23(-1.18%) |
May 14, 2015 | 19.35 | 19.98 | 19.22 | 19.95 | 1,919,072 | +0.75(+3.93%) |
May 13, 2015 | 19.60 | 19.66 | 19.15 | 19.19 | 946,937 | -0.33(-1.72%) |
May 12, 2015 | 19.35 | 19.57 | 19.02 | 19.52 | 1,253,733 | +0.19(+0.98%) |
May 11, 2015 | 19.48 | 19.80 | 19.33 | 19.34 | 1,271,988 | -0.13(-0.67%) |
May 08, 2015 | 18.85 | 19.59 | 18.85 | 19.46 | 2,018,085 | +0.45(+2.39%) |
May 07, 2015 | 18.03 | 19.16 | 18.00 | 19.01 | 2,318,308 | +1.01(+5.61%) |
May 06, 2015 | 18.06 | 18.18 | 17.58 | 18.00 | 3,411,707 | -0.01(-0.06%) |
May 05, 2015 | 19.09 | 19.13 | 18.01 | 18.01 | 3,282,899 | -1.10(-5.76%) |
May 04, 2015 | 18.71 | 19.26 | 18.58 | 19.11 | 1,794,725 | +0.43(+2.27%) |
May 01, 2015 | 18.82 | 19.10 | 18.54 | 18.68 | 2,118,294 | -0.12(-0.61%) |
Apr 30, 2015 | 19.73 | 19.80 | 18.70 | 18.80 | 3,492,752 | -0.99(-5.00%) |
Apr 29, 2015 | 20.02 | 20.17 | 19.71 | 19.79 | 1,472,856 | -0.32(-1.57%) |
Apr 28, 2015 | 19.95 | 20.23 | 19.71 | 20.11 | 2,490,064 | +0.11(+0.53%) |
Apr 27, 2015 | 20.20 | 20.64 | 19.91 | 20.00 | 3,581,043 | -0.15(-0.74%) |
Apr 24, 2015 | 19.40 | 20.16 | 19.25 | 20.15 | 3,263,163 | +0.81(+4.19%) |
Apr 23, 2015 | 19.70 | 19.84 | 19.28 | 19.34 | 2,046,507 | -0.45(-2.27%) |
Apr 22, 2015 | 20.87 | 20.93 | 19.52 | 19.79 | 4,959,616 | -0.43(-2.13%) |
Apr 21, 2015 | 20.03 | 20.38 | 19.75 | 20.22 | 3,406,237 | +0.27(+1.35%) |
Apr 20, 2015 | 19.78 | 19.99 | 19.61 | 19.95 | 1,879,722 | +0.45(+2.31%) |
Apr 17, 2015 | 20.23 | 20.26 | 19.37 | 19.50 | 2,601,616 | -0.88(-4.32%) |
Apr 16, 2015 | 20.11 | 20.48 | 20.05 | 20.38 | 1,666,321 | +0.35(+1.75%) |
Apr 15, 2015 | 20.39 | 20.41 | 19.86 | 20.03 | 1,725,839 | -0.34(-1.67%) |
Apr 14, 2015 | 20.12 | 20.57 | 20.02 | 20.37 | 2,700,577 | +0.57(+2.88%) |
Apr 13, 2015 | 19.96 | 20.23 | 19.77 | 19.80 | 1,300,192 | -0.13(-0.65%) |
Apr 10, 2015 | 20.40 | 20.47 | 19.55 | 19.93 | 1,395,966 | -0.14(-0.67%) |
Apr 09, 2015 | 19.91 | 20.59 | 19.15 | 20.07 | 2,906,100 | +0.64(+3.27%) |
Apr 08, 2015 | 19.16 | 19.51 | 19.01 | 19.43 | 931,427 | +0.23(+1.20%) |
Apr 07, 2015 | 18.98 | 19.58 | 18.91 | 19.20 | 882,813 | +0.22(+1.16%) |
Apr 06, 2015 | 18.75 | 19.19 | 18.65 | 18.98 | 892,042 | +0.08(+0.42%) |
Apr 02, 2015 | 18.78 | 18.90 | 18.90 | 18.90 | 1,871,800 | -0.43(-2.22%) |