Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.35 | 18.53 | 17.80 | 18.46 | 2,287,687 | +0.00(+0.00%) |
Apr 28, 2016 | 18.78 | 19.12 | 18.41 | 18.46 | 1,772,354 | -0.45(-2.38%) |
Apr 27, 2016 | 19.01 | 19.14 | 18.57 | 18.91 | 2,880,613 | -0.03(-0.16%) |
Apr 26, 2016 | 18.74 | 19.03 | 18.64 | 18.94 | 2,788,866 | +0.33(+1.77%) |
Apr 25, 2016 | 19.09 | 19.22 | 18.37 | 18.61 | 2,371,840 | -0.51(-2.67%) |
Apr 22, 2016 | 18.78 | 19.42 | 18.78 | 19.12 | 3,112,530 | +0.32(+1.70%) |
Apr 21, 2016 | 18.74 | 19.03 | 18.46 | 18.80 | 2,714,912 | +0.08(+0.43%) |
Apr 20, 2016 | 18.53 | 18.92 | 18.49 | 18.72 | 2,619,622 | +0.15(+0.81%) |
Apr 19, 2016 | 18.54 | 18.86 | 18.27 | 18.57 | 3,743,704 | +0.21(+1.14%) |
Apr 18, 2016 | 18.13 | 18.45 | 17.95 | 18.36 | 3,495,028 | +0.07(+0.38%) |
Apr 15, 2016 | 18.21 | 18.40 | 17.86 | 18.29 | 1,920,553 | +0.05(+0.27%) |
Apr 14, 2016 | 17.87 | 18.34 | 17.79 | 18.24 | 2,878,498 | +0.43(+2.41%) |
Apr 13, 2016 | 17.79 | 18.19 | 17.62 | 17.81 | 4,181,125 | +0.16(+0.91%) |
Apr 12, 2016 | 17.00 | 17.73 | 16.91 | 17.65 | 2,784,907 | +0.70(+4.13%) |
Apr 11, 2016 | 17.07 | 17.18 | 16.76 | 16.95 | 2,249,530 | -0.07(-0.41%) |
Apr 08, 2016 | 16.54 | 17.18 | 16.42 | 17.02 | 2,389,601 | +0.72(+4.42%) |
Apr 07, 2016 | 16.35 | 16.74 | 16.03 | 16.30 | 2,611,964 | -0.13(-0.79%) |
Apr 06, 2016 | 15.93 | 16.61 | 15.80 | 16.43 | 1,913,591 | +0.64(+4.05%) |
Apr 05, 2016 | 16.05 | 16.25 | 15.77 | 15.79 | 4,372,989 | -0.46(-2.83%) |
Apr 04, 2016 | 15.62 | 16.49 | 15.40 | 16.25 | 5,357,070 | +0.57(+3.64%) |
Apr 01, 2016 | 15.75 | 15.75 | 15.17 | 15.68 | 2,969,265 | -0.20(-1.26%) |
Mar 31, 2016 | 15.37 | 15.93 | 15.29 | 15.88 | 2,633,254 | +0.46(+2.98%) |
Mar 30, 2016 | 16.05 | 16.13 | 15.41 | 15.42 | 1,901,865 | -0.51(-3.20%) |
Mar 29, 2016 | 15.01 | 15.98 | 14.93 | 15.93 | 3,825,524 | +0.84(+5.57%) |
Mar 28, 2016 | 15.15 | 15.18 | 14.81 | 15.09 | 3,941,927 | +0.04(+0.27%) |
Mar 24, 2016 | 14.75 | 15.05 | 15.05 | 15.05 | 4,681,900 | +0.07(+0.47%) |
Mar 23, 2016 | 15.42 | 15.48 | 14.93 | 14.98 | 2,328,051 | -0.49(-3.17%) |
Mar 22, 2016 | 15.32 | 15.50 | 15.10 | 15.47 | 1,391,580 | +0.01(+0.06%) |
Mar 21, 2016 | 15.83 | 16.01 | 15.26 | 15.46 | 1,772,702 | -0.41(-2.58%) |
Mar 18, 2016 | 15.66 | 15.93 | 15.62 | 15.87 | 1,811,728 | +0.26(+1.67%) |
Mar 17, 2016 | 15.70 | 15.82 | 15.41 | 15.61 | 2,040,611 | -0.14(-0.89%) |
Mar 16, 2016 | 15.35 | 15.80 | 14.80 | 15.75 | 2,858,577 | +0.74(+4.93%) |
Mar 15, 2016 | 15.47 | 15.50 | 14.88 | 15.01 | 2,266,047 | -0.63(-4.03%) |
Mar 14, 2016 | 15.71 | 15.94 | 15.44 | 15.64 | 2,018,652 | -0.10(-0.64%) |
Mar 11, 2016 | 14.84 | 15.80 | 14.66 | 15.74 | 8,535,016 | +1.08(+7.37%) |
Mar 10, 2016 | 15.06 | 15.52 | 14.34 | 14.66 | 3,380,338 | -0.35(-2.33%) |
Mar 09, 2016 | 15.00 | 15.30 | 14.34 | 15.01 | 1,768,181 | +0.14(+0.94%) |
Mar 08, 2016 | 15.90 | 15.95 | 14.85 | 14.87 | 2,509,564 | -1.11(-6.95%) |
Mar 07, 2016 | 15.71 | 16.28 | 15.59 | 15.98 | 3,488,654 | +0.25(+1.59%) |
Mar 04, 2016 | 15.20 | 15.35 | 14.92 | 15.73 | 4,096,735 | +0.59(+3.90%) |
Mar 03, 2016 | 14.60 | 15.55 | 14.50 | 15.14 | 5,282,192 | +0.56(+3.84%) |
Mar 02, 2016 | 14.73 | 15.09 | 14.45 | 14.58 | 4,628,270 | -0.17(-1.15%) |
Mar 01, 2016 | 14.51 | 15.17 | 14.44 | 14.75 | 8,046,551 | +0.38(+2.64%) |
Feb 29, 2016 | 14.57 | 14.65 | 14.27 | 14.37 | 2,404,904 | -0.12(-0.83%) |
Feb 26, 2016 | 14.19 | 14.95 | 14.08 | 14.49 | 3,634,545 | +0.50(+3.57%) |
Feb 25, 2016 | 14.43 | 14.59 | 13.90 | 13.99 | 3,053,048 | -0.44(-3.05%) |
Feb 24, 2016 | 14.01 | 14.54 | 13.68 | 14.43 | 2,734,976 | +0.27(+1.91%) |
Feb 23, 2016 | 13.88 | 14.25 | 13.76 | 14.16 | 3,796,201 | +0.21(+1.51%) |
Feb 22, 2016 | 13.79 | 14.31 | 13.77 | 13.95 | 4,066,846 | +0.37(+2.72%) |
Feb 19, 2016 | 13.65 | 13.70 | 13.08 | 13.58 | 3,048,228 | -0.23(-1.67%) |
Feb 18, 2016 | 13.66 | 14.05 | 13.43 | 13.81 | 4,237,587 | +0.16(+1.17%) |
Feb 17, 2016 | 12.33 | 13.91 | 12.33 | 13.65 | 10,023,369 | +1.37(+11.16%) |
Feb 16, 2016 | 12.06 | 12.31 | 11.50 | 12.28 | 16,085,919 | +0.48(+4.07%) |
Feb 12, 2016 | 12.31 | 11.80 | 11.80 | 11.80 | 10,995,000 | -0.41(-3.36%) |
Feb 11, 2016 | 13.09 | 13.16 | 12.20 | 12.21 | 6,518,676 | -1.14(-8.54%) |
Feb 10, 2016 | 12.70 | 13.61 | 12.25 | 13.35 | 8,241,445 | +0.72(+5.70%) |
Feb 09, 2016 | 14.84 | 15.69 | 11.28 | 12.63 | 18,501,128 | -2.51(-16.58%) |
Feb 08, 2016 | 15.69 | 15.75 | 14.83 | 15.14 | 5,714,678 | -0.84(-5.26%) |
Feb 05, 2016 | 16.12 | 16.62 | 15.81 | 15.98 | 3,840,603 | -0.28(-1.72%) |
Feb 04, 2016 | 15.59 | 16.37 | 15.49 | 16.26 | 3,173,398 | +0.48(+3.04%) |
Feb 03, 2016 | 15.80 | 15.97 | 15.11 | 15.78 | 2,991,820 | +0.07(+0.45%) |
Feb 02, 2016 | 16.05 | 16.23 | 15.56 | 15.71 | 2,804,078 | -0.54(-3.32%) |
Feb 01, 2016 | 16.16 | 16.68 | 15.87 | 16.25 | 2,632,049 | -0.03(-0.18%) |
Jan 29, 2016 | 15.53 | 16.40 | 15.21 | 16.28 | 3,438,772 | +0.74(+4.76%) |
Jan 28, 2016 | 16.22 | 16.36 | 15.44 | 15.54 | 4,210,801 | -0.52(-3.24%) |
Jan 27, 2016 | 15.45 | 16.35 | 15.20 | 16.06 | 4,112,124 | +0.57(+3.68%) |
Jan 26, 2016 | 15.15 | 15.54 | 14.89 | 15.49 | 3,302,443 | +0.47(+3.13%) |
Jan 25, 2016 | 15.52 | 15.60 | 14.98 | 15.02 | 2,166,217 | -0.53(-3.41%) |
Jan 22, 2016 | 15.32 | 15.63 | 14.91 | 15.55 | 2,917,186 | +0.53(+3.53%) |
Jan 21, 2016 | 15.10 | 15.71 | 14.83 | 15.02 | 2,619,852 | -0.09(-0.60%) |
Jan 20, 2016 | 14.36 | 15.34 | 13.98 | 15.11 | 5,110,643 | +0.43(+2.93%) |
Jan 19, 2016 | 15.34 | 15.40 | 14.29 | 14.68 | 5,460,960 | -0.52(-3.42%) |
Jan 15, 2016 | 15.27 | 15.20 | 15.20 | 15.20 | 5,591,100 | -0.59(-3.74%) |
Jan 14, 2016 | 14.70 | 16.00 | 13.96 | 15.79 | 8,351,767 | +1.14(+7.78%) |
Jan 13, 2016 | 15.85 | 16.09 | 14.37 | 14.65 | 7,879,099 | -1.11(-7.04%) |
Jan 12, 2016 | 16.60 | 16.81 | 15.38 | 15.76 | 5,708,711 | -0.64(-3.90%) |
Jan 11, 2016 | 17.37 | 17.40 | 16.30 | 16.40 | 4,706,723 | -0.77(-4.48%) |
Jan 08, 2016 | 18.12 | 18.29 | 17.11 | 17.17 | 3,748,946 | -0.86(-4.77%) |
Jan 07, 2016 | 18.65 | 18.89 | 18.00 | 18.03 | 3,681,371 | -0.95(-5.01%) |
Jan 06, 2016 | 18.95 | 19.36 | 18.57 | 18.98 | 6,396,201 | -0.25(-1.30%) |
Jan 05, 2016 | 19.33 | 19.71 | 19.20 | 19.23 | 3,656,969 | -0.07(-0.36%) |
Jan 04, 2016 | 18.23 | 19.45 | 18.02 | 19.30 | 6,329,484 | +0.84(+4.55%) |
Dec 31, 2015 | 18.30 | 18.46 | 18.46 | 18.46 | 2,553,200 | +0.06(+0.33%) |
Dec 30, 2015 | 18.49 | 18.72 | 18.31 | 18.40 | 2,197,555 | -0.12(-0.65%) |
Dec 29, 2015 | 18.75 | 18.82 | 18.22 | 18.52 | 3,182,651 | -0.13(-0.70%) |
Dec 28, 2015 | 18.85 | 18.91 | 18.45 | 18.65 | 5,836,612 | -0.30(-1.58%) |
Dec 24, 2015 | 19.08 | 18.95 | 18.95 | 18.95 | 1,370,700 | -0.20(-1.04%) |
Dec 23, 2015 | 18.17 | 19.30 | 17.96 | 19.15 | 4,587,579 | +1.13(+6.27%) |
Dec 22, 2015 | 18.01 | 18.21 | 17.79 | 18.02 | 3,252,975 | +0.05(+0.28%) |
Dec 21, 2015 | 18.21 | 18.27 | 17.87 | 17.97 | 3,033,718 | -0.15(-0.83%) |
Dec 18, 2015 | 18.07 | 18.36 | 18.02 | 18.12 | 3,880,356 | -0.10(-0.55%) |
Dec 17, 2015 | 18.60 | 18.69 | 18.11 | 18.22 | 3,822,368 | -0.35(-1.88%) |
Dec 16, 2015 | 18.37 | 18.74 | 18.12 | 18.57 | 5,139,830 | +0.30(+1.64%) |
Dec 15, 2015 | 17.77 | 18.37 | 17.70 | 18.27 | 4,280,618 | +0.58(+3.28%) |
Dec 14, 2015 | 18.91 | 19.05 | 16.58 | 17.69 | 10,949,110 | -1.28(-6.75%) |
Dec 11, 2015 | 18.94 | 19.51 | 18.77 | 18.97 | 4,311,638 | -0.23(-1.20%) |
Dec 10, 2015 | 18.80 | 19.47 | 18.64 | 19.20 | 6,112,004 | +0.41(+2.18%) |
Dec 09, 2015 | 18.97 | 19.55 | 18.66 | 18.79 | 5,717,798 | -0.31(-1.62%) |
Dec 08, 2015 | 20.42 | 20.56 | 19.06 | 19.10 | 7,872,600 | -1.51(-7.33%) |
Dec 07, 2015 | 20.96 | 20.97 | 20.43 | 20.61 | 2,280,274 | -0.35(-1.67%) |
Dec 04, 2015 | 21.48 | 21.56 | 20.86 | 20.96 | 2,997,022 | -0.52(-2.42%) |
Dec 03, 2015 | 22.55 | 22.66 | 21.40 | 21.48 | 3,694,431 | -1.06(-4.70%) |
Dec 02, 2015 | 23.05 | 23.29 | 22.39 | 22.54 | 2,833,707 | -0.55(-2.38%) |
Dec 01, 2015 | 22.62 | 23.21 | 22.45 | 23.09 | 3,425,915 | +0.61(+2.71%) |
Nov 30, 2015 | 22.89 | 22.95 | 22.43 | 22.48 | 2,254,819 | -0.39(-1.71%) |
Nov 27, 2015 | 22.89 | 23.05 | 22.63 | 22.87 | 628,615 | +0.04(+0.18%) |
Nov 25, 2015 | 22.94 | 22.83 | 22.83 | 22.83 | 2,069,900 | -0.08(-0.35%) |
Nov 24, 2015 | 22.56 | 23.01 | 22.44 | 22.91 | 2,381,457 | +0.24(+1.06%) |
Nov 23, 2015 | 22.60 | 23.26 | 22.57 | 22.67 | 5,566,062 | +0.06(+0.27%) |
Nov 20, 2015 | 22.52 | 22.87 | 22.42 | 22.61 | 4,538,984 | +0.18(+0.80%) |
Nov 19, 2015 | 23.36 | 23.38 | 22.35 | 22.43 | 2,726,238 | -0.90(-3.86%) |
Nov 18, 2015 | 23.42 | 23.92 | 23.24 | 23.33 | 3,887,286 | -0.10(-0.43%) |
Nov 17, 2015 | 23.30 | 23.79 | 23.07 | 23.43 | 5,073,262 | +0.12(+0.51%) |
Nov 16, 2015 | 23.04 | 23.48 | 22.93 | 23.31 | 2,740,998 | +0.35(+1.52%) |
Nov 13, 2015 | 22.50 | 23.00 | 22.09 | 22.96 | 3,729,985 | +0.40(+1.77%) |
Nov 12, 2015 | 22.23 | 22.72 | 21.98 | 22.56 | 3,448,716 | +0.20(+0.89%) |
Nov 11, 2015 | 23.01 | 23.04 | 22.10 | 22.36 | 3,534,574 | -0.59(-2.57%) |
Nov 10, 2015 | 22.79 | 23.05 | 22.51 | 22.95 | 2,370,541 | +0.13(+0.57%) |
Nov 09, 2015 | 23.12 | 23.48 | 22.43 | 22.82 | 2,707,984 | -0.40(-1.72%) |
Nov 06, 2015 | 22.83 | 23.28 | 22.29 | 23.22 | 3,878,945 | +0.24(+1.04%) |
Nov 05, 2015 | 23.18 | 23.81 | 22.13 | 22.98 | 8,964,414 | +0.65(+2.91%) |
Nov 04, 2015 | 22.39 | 22.68 | 22.07 | 22.33 | 4,561,232 | +0.02(+0.09%) |
Nov 03, 2015 | 21.70 | 22.65 | 21.35 | 22.31 | 5,764,815 | +0.63(+2.91%) |
Nov 02, 2015 | 20.91 | 21.77 | 20.90 | 21.68 | 3,298,049 | +0.77(+3.68%) |
Oct 30, 2015 | 20.92 | 21.12 | 20.65 | 20.91 | 3,907,659 | -0.04(-0.19%) |
Oct 29, 2015 | 20.80 | 21.34 | 20.77 | 20.95 | 3,183,338 | +0.19(+0.92%) |
Oct 28, 2015 | 20.80 | 21.57 | 20.47 | 20.76 | 8,721,380 | +0.03(+0.14%) |
Oct 27, 2015 | 21.01 | 21.09 | 20.40 | 20.73 | 5,349,317 | -0.34(-1.61%) |
Oct 26, 2015 | 21.24 | 21.40 | 20.27 | 21.07 | 11,200,551 | -0.22(-1.03%) |
Oct 23, 2015 | 22.10 | 22.35 | 21.27 | 21.29 | 5,580,731 | -0.37(-1.71%) |
Oct 22, 2015 | 22.37 | 22.60 | 21.05 | 21.66 | 8,255,898 | -0.67(-3.00%) |
Oct 21, 2015 | 22.68 | 22.72 | 21.78 | 22.33 | 7,590,806 | -0.25(-1.11%) |
Oct 20, 2015 | 23.17 | 23.40 | 22.54 | 22.58 | 2,915,954 | -0.59(-2.55%) |
Oct 19, 2015 | 23.44 | 23.61 | 22.94 | 23.17 | 2,753,663 | -0.39(-1.66%) |
Oct 16, 2015 | 23.58 | 23.89 | 23.30 | 23.56 | 2,283,894 | +0.03(+0.13%) |
Oct 15, 2015 | 22.99 | 23.62 | 22.85 | 23.53 | 2,589,218 | +0.50(+2.17%) |
Oct 14, 2015 | 22.65 | 23.42 | 22.61 | 23.03 | 6,522,088 | +0.42(+1.86%) |
Oct 13, 2015 | 22.82 | 23.22 | 22.34 | 22.61 | 5,943,737 | -0.26(-1.14%) |
Oct 12, 2015 | 22.89 | 23.15 | 22.74 | 22.87 | 3,221,458 | +0.01(+0.04%) |
Oct 09, 2015 | 23.47 | 23.61 | 22.61 | 22.86 | 5,371,768 | -0.54(-2.31%) |
Oct 08, 2015 | 23.79 | 23.80 | 22.77 | 23.40 | 6,371,361 | -0.77(-3.19%) |
Oct 07, 2015 | 24.48 | 24.56 | 23.77 | 24.17 | 2,655,067 | -0.19(-0.78%) |
Oct 06, 2015 | 25.18 | 25.31 | 24.09 | 24.36 | 3,600,645 | -0.85(-3.37%) |
Oct 05, 2015 | 25.04 | 25.48 | 24.78 | 25.21 | 4,565,163 | +0.36(+1.45%) |
Oct 02, 2015 | 23.37 | 24.87 | 22.77 | 24.85 | 4,413,678 | +1.12(+4.72%) |
Oct 01, 2015 | 23.02 | 23.75 | 22.97 | 23.73 | 6,810,995 | +0.77(+3.35%) |
Sep 30, 2015 | 22.36 | 22.99 | 22.32 | 22.96 | 4,125,534 | +0.86(+3.89%) |
Sep 29, 2015 | 22.24 | 22.50 | 22.00 | 22.10 | 6,541,039 | -0.14(-0.63%) |
Sep 28, 2015 | 24.34 | 24.37 | 22.02 | 22.24 | 6,118,625 | -2.16(-8.85%) |
Sep 25, 2015 | 25.15 | 25.35 | 24.15 | 24.40 | 4,064,051 | -0.64(-2.56%) |
Sep 24, 2015 | 25.74 | 25.78 | 24.92 | 25.04 | 4,074,313 | -0.86(-3.32%) |
Sep 23, 2015 | 26.23 | 26.48 | 25.79 | 25.90 | 2,338,842 | -0.41(-1.56%) |
Sep 22, 2015 | 26.39 | 26.49 | 25.95 | 26.31 | 2,091,087 | -0.35(-1.31%) |
Sep 21, 2015 | 27.35 | 27.35 | 26.59 | 26.66 | 1,958,647 | -0.50(-1.84%) |
Sep 18, 2015 | 27.16 | 27.50 | 27.02 | 27.16 | 1,714,660 | -0.42(-1.52%) |
Sep 17, 2015 | 27.20 | 27.75 | 27.02 | 27.58 | 2,429,495 | +0.41(+1.51%) |
Sep 16, 2015 | 27.13 | 27.23 | 26.91 | 27.17 | 1,610,739 | +0.06(+0.22%) |
Sep 15, 2015 | 26.98 | 27.27 | 26.77 | 27.11 | 2,031,228 | +0.20(+0.74%) |
Sep 14, 2015 | 26.91 | 27.07 | 26.52 | 26.91 | 2,549,542 | +0.03(+0.11%) |
Sep 11, 2015 | 26.99 | 27.17 | 26.61 | 26.88 | 2,483,719 | -0.16(-0.59%) |
Sep 10, 2015 | 27.07 | 27.29 | 26.80 | 27.04 | 4,712,405 | -0.09(-0.33%) |
Sep 09, 2015 | 27.45 | 27.66 | 27.09 | 27.13 | 2,779,479 | -0.12(-0.44%) |
Sep 08, 2015 | 26.98 | 27.29 | 26.66 | 27.25 | 2,794,812 | +0.71(+2.68%) |
Sep 04, 2015 | 26.91 | 26.54 | 26.54 | 26.54 | 2,296,200 | -0.61(-2.25%) |
Sep 03, 2015 | 27.30 | 27.79 | 27.06 | 27.15 | 2,949,859 | +0.00(+0.00%) |
Sep 02, 2015 | 27.04 | 27.16 | 26.41 | 27.15 | 2,565,496 | +0.44(+1.65%) |
Sep 01, 2015 | 26.95 | 27.20 | 26.54 | 26.71 | 4,376,729 | -0.71(-2.59%) |
Aug 31, 2015 | 27.66 | 28.01 | 27.29 | 27.42 | 1,830,014 | -0.31(-1.12%) |
Aug 28, 2015 | 27.50 | 27.75 | 27.44 | 27.73 | 1,688,941 | +0.11(+0.40%) |
Aug 27, 2015 | 27.52 | 28.16 | 27.25 | 27.62 | 3,275,508 | +0.36(+1.32%) |
Aug 26, 2015 | 27.66 | 27.82 | 26.79 | 27.26 | 4,086,905 | -0.03(-0.11%) |
Aug 25, 2015 | 28.34 | 28.36 | 27.28 | 27.29 | 4,591,505 | -0.36(-1.30%) |
Aug 24, 2015 | 27.39 | 28.61 | 26.88 | 27.65 | 3,379,875 | -1.07(-3.73%) |
Aug 21, 2015 | 28.55 | 29.37 | 28.55 | 28.72 | 2,972,345 | -0.15(-0.52%) |
Aug 20, 2015 | 29.11 | 29.32 | 28.86 | 28.87 | 3,388,464 | -0.46(-1.57%) |
Aug 19, 2015 | 29.44 | 29.73 | 29.25 | 29.33 | 2,055,336 | -0.27(-0.91%) |
Aug 18, 2015 | 29.77 | 30.05 | 29.57 | 29.60 | 2,873,224 | -0.21(-0.70%) |
Aug 17, 2015 | 29.34 | 29.89 | 29.22 | 29.81 | 2,384,559 | +0.36(+1.22%) |
Aug 14, 2015 | 28.53 | 29.48 | 28.50 | 29.45 | 3,114,012 | +0.85(+2.97%) |
Aug 13, 2015 | 28.64 | 28.89 | 28.45 | 28.60 | 2,463,179 | -0.14(-0.49%) |
Aug 12, 2015 | 28.54 | 28.80 | 27.90 | 28.74 | 2,963,333 | -0.08(-0.28%) |
Aug 11, 2015 | 28.95 | 29.17 | 28.70 | 28.82 | 2,479,446 | -0.34(-1.17%) |
Aug 10, 2015 | 29.48 | 29.74 | 28.99 | 29.16 | 2,878,719 | +0.04(+0.14%) |
Aug 07, 2015 | 30.00 | 30.00 | 28.60 | 29.12 | 4,355,718 | -0.90(-3.00%) |
Aug 06, 2015 | 30.06 | 30.15 | 28.85 | 30.02 | 8,434,281 | -0.11(-0.37%) |
Aug 05, 2015 | 30.51 | 30.54 | 29.99 | 30.13 | 9,310,057 | -0.53(-1.73%) |
Aug 04, 2015 | 31.02 | 31.43 | 29.91 | 30.66 | 15,093,892 | -2.36(-7.15%) |
Aug 03, 2015 | 33.18 | 33.34 | 32.85 | 33.02 | 2,689,003 | -0.11(-0.33%) |
Jul 31, 2015 | 32.91 | 33.26 | 32.80 | 33.13 | 1,625,025 | +0.41(+1.25%) |
Jul 30, 2015 | 32.65 | 32.75 | 32.34 | 32.72 | 1,706,315 | -0.07(-0.21%) |
Jul 29, 2015 | 32.61 | 32.99 | 32.52 | 32.79 | 1,421,084 | +0.25(+0.77%) |
Jul 28, 2015 | 32.54 | 32.80 | 32.15 | 32.54 | 1,728,535 | +0.16(+0.49%) |
Jul 27, 2015 | 32.31 | 32.73 | 32.21 | 32.38 | 2,268,148 | -0.18(-0.55%) |
Jul 24, 2015 | 32.78 | 32.90 | 32.44 | 32.56 | 1,463,433 | -0.29(-0.88%) |
Jul 23, 2015 | 33.25 | 33.40 | 32.76 | 32.85 | 1,552,710 | -0.36(-1.08%) |
Jul 22, 2015 | 32.69 | 33.38 | 32.55 | 33.21 | 1,511,455 | +0.45(+1.37%) |
Jul 21, 2015 | 32.67 | 32.96 | 31.85 | 32.76 | 3,011,416 | +0.01(+0.03%) |
Jul 20, 2015 | 33.03 | 33.08 | 32.42 | 32.75 | 1,881,082 | -0.28(-0.85%) |
Jul 17, 2015 | 33.52 | 33.64 | 32.94 | 33.03 | 1,876,817 | -0.39(-1.17%) |
Jul 16, 2015 | 33.60 | 33.72 | 33.14 | 33.42 | 2,374,621 | -0.14(-0.42%) |
Jul 15, 2015 | 34.15 | 34.17 | 33.35 | 33.56 | 2,821,702 | -0.55(-1.61%) |
Jul 14, 2015 | 34.17 | 34.46 | 34.06 | 34.11 | 1,407,806 | -0.10(-0.29%) |
Jul 13, 2015 | 34.08 | 34.33 | 34.07 | 34.21 | 1,192,076 | +0.35(+1.03%) |
Jul 10, 2015 | 33.67 | 34.48 | 33.67 | 33.86 | 5,020,854 | +0.52(+1.56%) |
Jul 09, 2015 | 33.97 | 34.20 | 32.80 | 33.34 | 5,756,892 | -0.31(-0.92%) |
Jul 08, 2015 | 34.12 | 34.28 | 33.32 | 33.65 | 1,849,614 | -0.64(-1.87%) |
Jul 07, 2015 | 34.02 | 34.41 | 33.23 | 34.29 | 4,516,382 | +0.28(+0.82%) |
Jul 06, 2015 | 33.74 | 34.24 | 33.53 | 34.01 | 3,882,809 | -0.03(-0.09%) |
Jul 02, 2015 | 34.46 | 34.04 | 34.04 | 34.04 | 2,751,400 | -0.35(-1.02%) |
Jul 01, 2015 | 34.82 | 35.35 | 34.28 | 34.39 | 3,541,278 | -0.31(-0.89%) |
Jun 30, 2015 | 35.38 | 35.54 | 34.60 | 34.70 | 2,041,943 | -0.38(-1.08%) |
Jun 29, 2015 | 35.47 | 35.92 | 34.92 | 35.08 | 1,942,152 | -0.75(-2.09%) |
Jun 26, 2015 | 35.83 | 36.06 | 35.54 | 35.83 | 3,291,541 | +0.15(+0.42%) |
Jun 25, 2015 | 35.92 | 36.16 | 35.43 | 35.68 | 1,290,065 | -0.08(-0.22%) |
Jun 24, 2015 | 35.96 | 36.00 | 35.55 | 35.76 | 1,462,762 | -0.24(-0.67%) |
Jun 23, 2015 | 36.37 | 36.72 | 35.91 | 36.00 | 1,293,145 | -0.31(-0.85%) |
Jun 22, 2015 | 37.25 | 37.25 | 36.27 | 36.31 | 1,418,258 | -0.74(-2.00%) |
Jun 19, 2015 | 36.94 | 37.39 | 36.89 | 37.05 | 871,650 | +0.15(+0.41%) |
Jun 18, 2015 | 36.60 | 37.12 | 36.46 | 36.90 | 823,160 | +0.34(+0.93%) |
Jun 17, 2015 | 36.46 | 36.72 | 36.10 | 36.56 | 956,402 | +0.23(+0.63%) |
Jun 16, 2015 | 36.42 | 36.54 | 36.12 | 36.33 | 904,362 | -0.05(-0.14%) |
Jun 15, 2015 | 35.85 | 36.56 | 35.81 | 36.38 | 696,287 | +0.22(+0.61%) |
Jun 12, 2015 | 36.20 | 36.35 | 36.05 | 36.16 | 929,872 | -0.22(-0.60%) |
Jun 11, 2015 | 36.68 | 36.89 | 36.25 | 36.38 | 1,082,086 | -0.18(-0.49%) |
Jun 10, 2015 | 36.54 | 36.78 | 36.31 | 36.56 | 1,243,035 | +0.30(+0.83%) |
Jun 09, 2015 | 36.56 | 36.62 | 36.02 | 36.26 | 1,420,426 | -0.36(-0.98%) |
Jun 08, 2015 | 36.60 | 37.01 | 36.44 | 36.62 | 1,315,311 | -0.13(-0.35%) |
Jun 05, 2015 | 36.70 | 36.80 | 36.29 | 36.75 | 2,080,121 | -0.12(-0.33%) |
Jun 04, 2015 | 37.61 | 37.62 | 36.76 | 36.87 | 1,799,026 | -0.59(-1.58%) |
Jun 03, 2015 | 37.81 | 38.08 | 37.34 | 37.46 | 1,177,245 | -0.24(-0.64%) |
Jun 02, 2015 | 37.62 | 37.85 | 37.42 | 37.70 | 747,261 | -0.12(-0.32%) |
Jun 01, 2015 | 37.79 | 37.91 | 37.40 | 37.82 | 1,238,312 | +0.13(+0.34%) |
May 29, 2015 | 37.65 | 37.95 | 37.36 | 37.69 | 1,311,791 | -0.02(-0.05%) |
May 28, 2015 | 37.62 | 37.77 | 37.46 | 37.71 | 974,949 | +0.20(+0.53%) |
May 27, 2015 | 37.25 | 37.58 | 37.24 | 37.51 | 1,184,783 | +0.26(+0.70%) |
May 26, 2015 | 37.74 | 37.86 | 37.16 | 37.25 | 1,401,190 | -0.62(-1.64%) |
May 22, 2015 | 38.00 | 37.87 | 37.87 | 37.87 | 1,184,400 | -0.32(-0.84%) |
May 21, 2015 | 37.86 | 38.45 | 37.71 | 38.19 | 1,784,242 | +0.30(+0.79%) |
May 20, 2015 | 37.66 | 38.10 | 37.55 | 37.89 | 1,997,627 | +0.17(+0.45%) |
May 19, 2015 | 37.40 | 38.06 | 37.21 | 37.72 | 1,970,751 | +0.33(+0.88%) |
May 18, 2015 | 37.04 | 37.60 | 37.02 | 37.39 | 1,282,232 | +0.24(+0.65%) |
May 15, 2015 | 35.97 | 37.53 | 35.76 | 37.15 | 3,355,487 | +1.15(+3.19%) |
May 14, 2015 | 36.00 | 36.04 | 35.71 | 36.00 | 842,749 | +0.11(+0.31%) |
May 13, 2015 | 36.09 | 36.40 | 35.70 | 35.89 | 1,257,849 | -0.10(-0.28%) |
May 12, 2015 | 35.89 | 36.17 | 35.50 | 35.99 | 1,985,810 | -0.04(-0.11%) |
May 11, 2015 | 36.64 | 36.66 | 36.00 | 36.03 | 1,437,765 | -0.61(-1.66%) |
May 08, 2015 | 36.70 | 38.60 | 36.15 | 36.64 | 4,115,024 | +0.52(+1.44%) |
May 07, 2015 | 35.51 | 36.26 | 35.45 | 36.12 | 2,246,059 | +0.55(+1.55%) |
May 06, 2015 | 36.36 | 36.36 | 35.42 | 35.57 | 1,950,496 | -0.55(-1.52%) |
May 05, 2015 | 36.13 | 36.49 | 35.68 | 36.12 | 2,413,277 | +0.00(+0.00%) |
May 04, 2015 | 36.04 | 36.43 | 35.82 | 36.12 | 2,731,315 | +0.17(+0.47%) |