Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.58 | 18.02 | 17.57 | 17.99 | 7,043,508 | +0.53(+3.04%) |
Jan 28, 2016 | 17.49 | 17.57 | 17.23 | 17.46 | 8,269,647 | -0.20(-1.11%) |
Jan 27, 2016 | 17.66 | 17.92 | 17.54 | 17.66 | 6,133,338 | -0.03(-0.16%) |
Jan 26, 2016 | 17.41 | 18.03 | 17.39 | 17.69 | 7,984,923 | +0.37(+2.13%) |
Jan 25, 2016 | 17.44 | 17.52 | 17.29 | 17.32 | 6,025,492 | -0.33(-1.87%) |
Jan 22, 2016 | 17.44 | 17.72 | 17.40 | 17.65 | 6,975,746 | +0.65(+3.81%) |
Jan 21, 2016 | 16.70 | 17.15 | 16.56 | 17.00 | 6,322,439 | +0.21(+1.23%) |
Jan 20, 2016 | 16.87 | 16.92 | 16.39 | 16.79 | 9,221,623 | -0.36(-2.09%) |
Jan 19, 2016 | 17.16 | 17.24 | 17.04 | 17.15 | 9,279,001 | -0.06(-0.32%) |
Jan 15, 2016 | 17.20 | 17.21 | 17.21 | 17.21 | 7,202,982 | -0.61(-3.42%) |
Jan 14, 2016 | 17.68 | 17.93 | 17.51 | 17.82 | 6,090,491 | +0.21(+1.17%) |
Jan 13, 2016 | 18.00 | 18.04 | 17.59 | 17.61 | 7,477,351 | -0.36(-1.99%) |
Jan 12, 2016 | 17.92 | 18.00 | 17.73 | 17.97 | 7,104,782 | +0.00(+0.00%) |
Jan 11, 2016 | 18.19 | 18.20 | 17.82 | 17.97 | 11,018,573 | -0.22(-1.20%) |
Jan 08, 2016 | 18.30 | 18.51 | 18.11 | 18.18 | 15,628,887 | +0.51(+2.88%) |
Jan 07, 2016 | 17.61 | 17.85 | 17.58 | 17.68 | 8,691,383 | -0.17(-0.94%) |
Jan 06, 2016 | 17.90 | 17.93 | 17.74 | 17.84 | 4,711,885 | -0.17(-0.95%) |
Jan 05, 2016 | 18.07 | 18.07 | 17.89 | 18.01 | 5,114,284 | +0.03(+0.14%) |
Jan 04, 2016 | 17.95 | 18.00 | 17.65 | 17.99 | 8,222,505 | -0.04(-0.22%) |
Dec 31, 2015 | 18.34 | 18.03 | 18.03 | 18.03 | 5,403,131 | +0.08(+0.44%) |
Dec 30, 2015 | 17.98 | 18.06 | 17.92 | 17.95 | 3,978,465 | -0.16(-0.86%) |
Dec 29, 2015 | 17.95 | 18.13 | 17.91 | 18.11 | 4,577,389 | +0.27(+1.50%) |
Dec 28, 2015 | 17.82 | 17.88 | 17.77 | 17.84 | 4,012,765 | -0.08(-0.44%) |
Dec 24, 2015 | 17.97 | 17.92 | 17.92 | 17.92 | 1,846,377 | -0.03(-0.19%) |
Dec 23, 2015 | 17.83 | 17.97 | 17.83 | 17.95 | 6,859,432 | +0.40(+2.26%) |
Dec 22, 2015 | 17.55 | 17.59 | 17.42 | 17.55 | 4,290,291 | +0.04(+0.24%) |
Dec 21, 2015 | 17.67 | 17.69 | 17.41 | 17.51 | 5,003,095 | +0.06(+0.37%) |
Dec 18, 2015 | 17.71 | 17.74 | 17.44 | 17.45 | 7,014,068 | -0.33(-1.84%) |
Dec 17, 2015 | 18.06 | 18.07 | 17.74 | 17.77 | 6,898,022 | -0.28(-1.56%) |
Dec 16, 2015 | 18.02 | 18.07 | 17.70 | 18.06 | 6,353,636 | +0.47(+2.67%) |
Dec 15, 2015 | 17.68 | 17.75 | 17.56 | 17.59 | 6,707,270 | +0.15(+0.87%) |
Dec 14, 2015 | 17.63 | 17.66 | 17.22 | 17.44 | 7,016,494 | -0.17(-0.97%) |
Dec 11, 2015 | 17.79 | 17.82 | 17.58 | 17.61 | 6,275,945 | -0.33(-1.82%) |
Dec 10, 2015 | 18.09 | 18.12 | 17.92 | 17.93 | 5,768,662 | -0.19(-1.05%) |
Dec 09, 2015 | 18.30 | 18.39 | 17.98 | 18.12 | 6,586,382 | -0.07(-0.37%) |
Dec 08, 2015 | 18.13 | 18.30 | 18.08 | 18.19 | 11,322,762 | -0.37(-2.02%) |
Dec 07, 2015 | 18.39 | 18.59 | 18.30 | 18.56 | 11,017,217 | +0.19(+1.03%) |
Dec 04, 2015 | 18.21 | 18.40 | 18.13 | 18.37 | 8,461,202 | +0.13(+0.74%) |
Dec 03, 2015 | 18.49 | 18.51 | 18.14 | 18.24 | 7,717,089 | -0.18(-0.97%) |
Dec 02, 2015 | 18.59 | 18.61 | 18.39 | 18.42 | 5,385,008 | -0.29(-1.52%) |
Dec 01, 2015 | 18.81 | 18.83 | 18.61 | 18.70 | 4,636,708 | -0.05(-0.27%) |
Nov 30, 2015 | 18.88 | 18.96 | 18.73 | 18.75 | 6,011,874 | -0.14(-0.74%) |
Nov 27, 2015 | 19.00 | 19.00 | 18.87 | 18.89 | 3,017,894 | +0.07(+0.36%) |
Nov 25, 2015 | 18.81 | 18.83 | 18.83 | 18.83 | 6,127,510 | +0.37(+2.00%) |
Nov 24, 2015 | 18.40 | 18.50 | 18.39 | 18.46 | 4,743,648 | -0.18(-0.96%) |
Nov 23, 2015 | 18.82 | 18.95 | 18.58 | 18.64 | 5,313,873 | -0.26(-1.39%) |
Nov 20, 2015 | 19.12 | 19.12 | 18.86 | 18.90 | 5,483,937 | +0.06(+0.33%) |
Nov 19, 2015 | 18.98 | 19.02 | 18.78 | 18.84 | 9,436,806 | +0.07(+0.39%) |
Nov 18, 2015 | 18.68 | 18.78 | 18.63 | 18.77 | 6,606,405 | +0.02(+0.11%) |
Nov 17, 2015 | 18.78 | 18.85 | 18.66 | 18.74 | 6,239,801 | +0.15(+0.81%) |
Nov 16, 2015 | 18.35 | 18.61 | 18.33 | 18.59 | 5,065,691 | +0.26(+1.44%) |
Nov 13, 2015 | 18.41 | 18.48 | 18.28 | 18.33 | 3,690,745 | -0.15(-0.80%) |
Nov 12, 2015 | 18.65 | 18.68 | 18.46 | 18.48 | 5,784,696 | -0.46(-2.44%) |
Nov 11, 2015 | 18.70 | 19.07 | 18.69 | 18.94 | 7,827,526 | +0.40(+2.17%) |
Nov 10, 2015 | 18.59 | 18.68 | 18.42 | 18.54 | 12,169,985 | +0.76(+4.27%) |
Nov 09, 2015 | 17.96 | 17.99 | 17.71 | 17.78 | 4,332,483 | -0.19(-1.07%) |
Nov 06, 2015 | 17.95 | 18.05 | 17.82 | 17.97 | 5,303,450 | -0.22(-1.21%) |
Nov 05, 2015 | 18.24 | 18.31 | 18.11 | 18.19 | 4,656,879 | -0.17(-0.90%) |
Nov 04, 2015 | 18.49 | 18.50 | 18.23 | 18.36 | 5,127,311 | +0.08(+0.42%) |
Nov 03, 2015 | 18.04 | 18.40 | 18.03 | 18.28 | 7,576,030 | +0.01(+0.03%) |
Nov 02, 2015 | 18.18 | 18.29 | 18.15 | 18.27 | 4,977,344 | +0.13(+0.73%) |
Oct 30, 2015 | 17.97 | 18.25 | 17.97 | 18.14 | 4,286,755 | -0.02(-0.09%) |
Oct 29, 2015 | 18.20 | 18.26 | 18.09 | 18.16 | 4,106,049 | -0.22(-1.20%) |
Oct 28, 2015 | 18.21 | 18.43 | 18.17 | 18.38 | 4,758,752 | +0.24(+1.33%) |
Oct 27, 2015 | 18.16 | 18.18 | 18.03 | 18.14 | 4,729,997 | -0.17(-0.93%) |
Oct 26, 2015 | 18.36 | 18.38 | 18.26 | 18.31 | 3,151,921 | -0.06(-0.33%) |
Oct 23, 2015 | 18.45 | 18.45 | 18.31 | 18.37 | 5,353,019 | +0.09(+0.51%) |
Oct 22, 2015 | 18.20 | 18.38 | 18.11 | 18.27 | 8,504,396 | +0.70(+4.01%) |
Oct 21, 2015 | 17.71 | 17.79 | 17.55 | 17.57 | 4,203,484 | -0.15(-0.84%) |
Oct 20, 2015 | 17.73 | 17.77 | 17.68 | 17.72 | 5,041,613 | +0.03(+0.19%) |
Oct 19, 2015 | 17.81 | 17.81 | 17.64 | 17.69 | 4,140,582 | -0.06(-0.31%) |
Oct 16, 2015 | 17.77 | 17.80 | 17.69 | 17.74 | 7,326,410 | +0.12(+0.66%) |
Oct 15, 2015 | 17.54 | 17.72 | 17.51 | 17.62 | 8,009,135 | +0.15(+0.85%) |
Oct 14, 2015 | 17.51 | 17.53 | 17.30 | 17.48 | 10,708,840 | -0.02(-0.09%) |
Oct 13, 2015 | 17.49 | 17.70 | 17.47 | 17.49 | 5,280,677 | -0.29(-1.61%) |
Oct 12, 2015 | 17.78 | 17.82 | 17.72 | 17.78 | 3,010,788 | -0.01(-0.03%) |
Oct 09, 2015 | 17.88 | 17.97 | 17.75 | 17.78 | 4,811,199 | -0.05(-0.28%) |
Oct 08, 2015 | 17.53 | 17.85 | 17.50 | 17.83 | 8,248,924 | +0.18(+1.00%) |
Oct 07, 2015 | 17.72 | 17.84 | 17.56 | 17.66 | 10,733,028 | -0.17(-0.93%) |
Oct 06, 2015 | 17.83 | 17.88 | 17.77 | 17.82 | 5,961,570 | +0.01(+0.03%) |
Oct 05, 2015 | 17.74 | 17.87 | 17.71 | 17.82 | 6,179,855 | +0.27(+1.54%) |
Oct 02, 2015 | 16.89 | 17.56 | 16.83 | 17.55 | 10,236,417 | +0.49(+2.87%) |
Oct 01, 2015 | 17.12 | 17.24 | 16.90 | 17.06 | 10,663,196 | -0.41(-2.33%) |
Sep 30, 2015 | 17.29 | 17.48 | 17.21 | 17.47 | 28,706,062 | +0.46(+2.72%) |
Sep 29, 2015 | 17.28 | 17.29 | 16.91 | 17.00 | 24,379,434 | -0.12(-0.71%) |
Sep 28, 2015 | 17.51 | 17.56 | 17.10 | 17.12 | 15,064,911 | -0.94(-5.18%) |
Sep 25, 2015 | 18.31 | 18.31 | 17.95 | 18.06 | 11,792,839 | +0.05(+0.31%) |
Sep 24, 2015 | 17.87 | 18.09 | 17.76 | 18.00 | 7,531,400 | -0.16(-0.88%) |
Sep 23, 2015 | 18.26 | 18.32 | 18.11 | 18.16 | 7,753,723 | +0.03(+0.15%) |
Sep 22, 2015 | 18.13 | 18.20 | 17.97 | 18.14 | 7,327,626 | -0.45(-2.40%) |
Sep 21, 2015 | 18.63 | 18.66 | 18.43 | 18.58 | 4,496,751 | +0.06(+0.30%) |
Sep 18, 2015 | 18.51 | 18.71 | 18.47 | 18.53 | 7,728,460 | -0.10(-0.53%) |
Sep 17, 2015 | 18.55 | 18.80 | 18.48 | 18.63 | 7,642,175 | -0.19(-1.02%) |
Sep 16, 2015 | 18.75 | 18.84 | 18.71 | 18.82 | 5,273,106 | +0.25(+1.36%) |
Sep 15, 2015 | 18.42 | 18.64 | 18.41 | 18.57 | 12,820,574 | -0.30(-1.60%) |
Sep 14, 2015 | 18.82 | 18.94 | 18.73 | 18.87 | 5,261,773 | -0.22(-1.15%) |
Sep 11, 2015 | 18.92 | 19.11 | 18.90 | 19.09 | 7,293,849 | -0.29(-1.48%) |
Sep 10, 2015 | 19.35 | 19.47 | 19.28 | 19.37 | 6,718,929 | +0.19(+0.98%) |
Sep 09, 2015 | 19.61 | 19.62 | 19.15 | 19.19 | 5,615,526 | -0.14(-0.71%) |
Sep 08, 2015 | 19.42 | 19.45 | 19.14 | 19.33 | 5,379,036 | +0.68(+3.63%) |
Sep 04, 2015 | 18.75 | 18.65 | 18.65 | 18.65 | 5,510,672 | -0.29(-1.54%) |
Sep 03, 2015 | 18.99 | 19.11 | 18.90 | 18.94 | 6,009,877 | +0.04(+0.20%) |
Sep 02, 2015 | 18.90 | 18.91 | 18.61 | 18.90 | 7,390,965 | +0.38(+2.05%) |
Sep 01, 2015 | 18.58 | 18.69 | 18.46 | 18.52 | 8,804,847 | -0.45(-2.38%) |
Aug 31, 2015 | 19.09 | 19.09 | 18.86 | 18.97 | 4,718,935 | -0.20(-1.06%) |
Aug 28, 2015 | 18.97 | 19.24 | 18.93 | 19.18 | 6,427,485 | +0.02(+0.09%) |
Aug 27, 2015 | 19.03 | 19.19 | 18.89 | 19.16 | 9,799,305 | +0.32(+1.69%) |
Aug 26, 2015 | 18.92 | 18.93 | 18.32 | 18.84 | 13,195,542 | +0.50(+2.70%) |
Aug 25, 2015 | 19.25 | 19.26 | 18.33 | 18.35 | 14,730,425 | -0.03(-0.18%) |
Aug 24, 2015 | 18.43 | 18.92 | 18.19 | 18.38 | 22,034,812 | -0.78(-4.08%) |
Aug 21, 2015 | 19.66 | 19.77 | 19.16 | 19.16 | 8,803,242 | -0.75(-3.76%) |
Aug 20, 2015 | 20.21 | 20.25 | 19.91 | 19.91 | 6,042,103 | -0.43(-2.14%) |
Aug 19, 2015 | 20.56 | 20.56 | 20.15 | 20.34 | 4,874,102 | -0.32(-1.54%) |
Aug 18, 2015 | 20.67 | 20.73 | 20.59 | 20.66 | 2,367,313 | +0.05(+0.27%) |
Aug 17, 2015 | 20.44 | 20.66 | 20.40 | 20.61 | 3,044,361 | -0.04(-0.21%) |
Aug 14, 2015 | 20.51 | 20.66 | 20.49 | 20.65 | 3,751,946 | +0.13(+0.62%) |
Aug 13, 2015 | 20.54 | 20.63 | 20.48 | 20.52 | 3,224,444 | -0.07(-0.32%) |
Aug 12, 2015 | 20.46 | 20.59 | 20.23 | 20.59 | 7,687,743 | -0.08(-0.37%) |
Aug 11, 2015 | 20.74 | 20.82 | 20.59 | 20.67 | 4,145,469 | -0.23(-1.08%) |
Aug 10, 2015 | 20.70 | 20.96 | 20.69 | 20.89 | 6,761,998 | +0.14(+0.69%) |
Aug 07, 2015 | 20.72 | 20.76 | 20.57 | 20.75 | 8,096,770 | -0.13(-0.61%) |
Aug 06, 2015 | 21.06 | 21.09 | 20.83 | 20.88 | 5,536,705 | -0.17(-0.81%) |
Aug 05, 2015 | 20.95 | 21.15 | 20.93 | 21.05 | 5,619,626 | +0.34(+1.65%) |
Aug 04, 2015 | 20.79 | 20.81 | 20.67 | 20.71 | 3,678,160 | +0.04(+0.19%) |
Aug 03, 2015 | 20.78 | 20.78 | 20.52 | 20.67 | 4,683,281 | -0.12(-0.58%) |
Jul 31, 2015 | 20.82 | 20.90 | 20.76 | 20.79 | 4,785,522 | +0.01(+0.03%) |
Jul 30, 2015 | 20.67 | 20.86 | 20.54 | 20.78 | 5,817,029 | +0.09(+0.43%) |
Jul 29, 2015 | 20.70 | 20.85 | 20.62 | 20.70 | 7,219,755 | +0.41(+2.01%) |
Jul 28, 2015 | 20.18 | 20.33 | 20.13 | 20.29 | 4,558,743 | +0.14(+0.71%) |
Jul 27, 2015 | 20.20 | 20.28 | 20.09 | 20.14 | 6,237,049 | -0.17(-0.81%) |
Jul 24, 2015 | 20.45 | 20.55 | 20.23 | 20.31 | 7,990,745 | +0.40(+1.99%) |
Jul 23, 2015 | 19.94 | 19.95 | 19.78 | 19.91 | 7,552,129 | -0.14(-0.69%) |
Jul 22, 2015 | 20.01 | 20.11 | 19.97 | 20.05 | 3,288,522 | -0.09(-0.46%) |
Jul 21, 2015 | 20.26 | 20.27 | 20.10 | 20.14 | 4,453,427 | -0.33(-1.61%) |
Jul 20, 2015 | 20.38 | 20.55 | 20.32 | 20.48 | 6,909,743 | +0.10(+0.51%) |
Jul 17, 2015 | 20.33 | 20.42 | 20.24 | 20.37 | 4,169,512 | -0.01(-0.05%) |
Jul 16, 2015 | 20.35 | 20.44 | 20.31 | 20.38 | 5,419,402 | +0.14(+0.71%) |
Jul 15, 2015 | 20.31 | 20.32 | 20.13 | 20.24 | 7,245,179 | -0.12(-0.57%) |
Jul 14, 2015 | 20.23 | 20.40 | 20.20 | 20.35 | 4,077,068 | +0.23(+1.12%) |
Jul 13, 2015 | 20.21 | 20.28 | 20.11 | 20.13 | 4,431,992 | +0.07(+0.33%) |
Jul 10, 2015 | 20.03 | 20.13 | 19.97 | 20.06 | 8,775,090 | +0.59(+3.02%) |
Jul 09, 2015 | 19.56 | 19.61 | 19.46 | 19.47 | 5,664,438 | +0.15(+0.78%) |
Jul 08, 2015 | 19.34 | 19.44 | 19.24 | 19.32 | 5,962,604 | -0.29(-1.47%) |
Jul 07, 2015 | 19.53 | 19.63 | 19.14 | 19.61 | 12,878,836 | -0.19(-0.95%) |
Jul 06, 2015 | 19.83 | 19.93 | 19.74 | 19.80 | 4,948,023 | -0.39(-1.91%) |
Jul 02, 2015 | 20.22 | 20.18 | 20.18 | 20.18 | 3,785,486 | +0.08(+0.41%) |
Jul 01, 2015 | 20.22 | 20.24 | 20.07 | 20.10 | 4,438,800 | +0.04(+0.22%) |
Jun 30, 2015 | 20.18 | 20.18 | 19.87 | 20.06 | 10,804,927 | -0.03(-0.16%) |
Jun 29, 2015 | 20.21 | 20.30 | 20.05 | 20.09 | 6,970,716 | -0.38(-1.85%) |
Jun 26, 2015 | 20.57 | 20.66 | 20.38 | 20.47 | 4,706,328 | -0.15(-0.75%) |
Jun 25, 2015 | 20.74 | 20.77 | 20.60 | 20.62 | 4,071,769 | +0.01(+0.03%) |
Jun 24, 2015 | 20.70 | 20.73 | 20.59 | 20.62 | 4,387,284 | -0.18(-0.87%) |
Jun 23, 2015 | 20.90 | 20.99 | 20.80 | 20.80 | 4,694,325 | +0.12(+0.56%) |
Jun 22, 2015 | 20.81 | 20.87 | 20.67 | 20.68 | 5,820,975 | +0.35(+1.73%) |
Jun 19, 2015 | 20.34 | 20.53 | 20.31 | 20.33 | 6,680,847 | -0.07(-0.32%) |
Jun 18, 2015 | 20.19 | 20.47 | 20.17 | 20.40 | 7,874,762 | +0.44(+2.21%) |
Jun 17, 2015 | 20.04 | 20.07 | 19.86 | 19.96 | 6,596,358 | -0.14(-0.68%) |
Jun 16, 2015 | 19.97 | 20.13 | 19.92 | 20.10 | 5,166,429 | +0.27(+1.36%) |
Jun 15, 2015 | 19.83 | 19.89 | 19.73 | 19.83 | 4,188,029 | -0.18(-0.92%) |
Jun 12, 2015 | 20.01 | 20.10 | 19.94 | 20.01 | 4,890,728 | -0.14(-0.70%) |
Jun 11, 2015 | 20.11 | 20.28 | 20.07 | 20.15 | 8,974,425 | +0.04(+0.22%) |
Jun 10, 2015 | 20.02 | 20.24 | 19.96 | 20.11 | 8,473,918 | -0.35(-1.72%) |
Jun 09, 2015 | 20.39 | 20.53 | 20.24 | 20.46 | 7,768,229 | -0.02(-0.11%) |
Jun 08, 2015 | 20.55 | 20.61 | 20.41 | 20.48 | 13,082,438 | +0.09(+0.46%) |
Jun 05, 2015 | 20.30 | 20.47 | 20.27 | 20.39 | 8,698,474 | -0.36(-1.75%) |
Jun 04, 2015 | 21.01 | 21.11 | 20.68 | 20.75 | 10,920,412 | -0.30(-1.41%) |
Jun 03, 2015 | 21.05 | 21.17 | 20.95 | 21.05 | 12,404,872 | -0.22(-1.03%) |
Jun 02, 2015 | 21.43 | 21.57 | 21.25 | 21.27 | 8,229,873 | -0.09(-0.41%) |
Jun 01, 2015 | 21.46 | 21.55 | 21.18 | 21.36 | 7,298,830 | -0.12(-0.56%) |
May 29, 2015 | 21.61 | 21.66 | 21.37 | 21.48 | 6,690,932 | -0.08(-0.38%) |
May 28, 2015 | 21.17 | 21.59 | 21.11 | 21.56 | 7,518,107 | +0.29(+1.37%) |
May 27, 2015 | 21.23 | 21.37 | 21.15 | 21.27 | 5,250,860 | +0.00(+0.00%) |
May 26, 2015 | 21.55 | 21.57 | 21.13 | 21.27 | 8,703,895 | -0.31(-1.43%) |
May 22, 2015 | 21.51 | 21.58 | 21.58 | 21.58 | 17,456,126 | +0.29(+1.37%) |
May 21, 2015 | 20.76 | 21.28 | 20.74 | 21.28 | 18,255,318 | +0.85(+4.15%) |
May 20, 2015 | 20.23 | 20.49 | 20.19 | 20.44 | 10,781,934 | +0.52(+2.60%) |
May 19, 2015 | 19.28 | 19.98 | 19.17 | 19.92 | 20,305,392 | -0.17(-0.85%) |
May 18, 2015 | 20.15 | 20.21 | 20.06 | 20.09 | 7,083,541 | -0.29(-1.43%) |
May 15, 2015 | 20.32 | 20.39 | 20.24 | 20.38 | 5,280,833 | +0.06(+0.30%) |
May 14, 2015 | 20.41 | 20.44 | 20.30 | 20.32 | 8,783,286 | +0.02(+0.08%) |
May 13, 2015 | 20.35 | 20.40 | 20.25 | 20.30 | 11,984,023 | +0.24(+1.18%) |
May 12, 2015 | 20.07 | 20.18 | 20.01 | 20.07 | 7,757,799 | +0.05(+0.25%) |
May 11, 2015 | 20.11 | 20.17 | 19.96 | 20.02 | 9,576,078 | +0.29(+1.48%) |
May 08, 2015 | 19.64 | 19.80 | 19.59 | 19.73 | 6,255,682 | +0.35(+1.79%) |
May 07, 2015 | 19.39 | 19.47 | 19.23 | 19.38 | 4,993,229 | -0.03(-0.14%) |
May 06, 2015 | 19.46 | 19.51 | 19.30 | 19.41 | 9,079,243 | +0.29(+1.50%) |
May 05, 2015 | 19.25 | 19.30 | 19.08 | 19.12 | 11,349,835 | -0.15(-0.80%) |
May 04, 2015 | 19.29 | 19.31 | 19.24 | 19.28 | 2,548,083 | +0.05(+0.29%) |
May 01, 2015 | 19.25 | 19.26 | 19.08 | 19.22 | 3,446,501 | -0.15(-0.77%) |
Apr 30, 2015 | 19.44 | 19.50 | 19.32 | 19.37 | 4,898,076 | -0.23(-1.18%) |
Apr 29, 2015 | 19.63 | 19.72 | 19.49 | 19.60 | 6,781,885 | +0.20(+1.05%) |
Apr 28, 2015 | 19.24 | 19.41 | 19.17 | 19.40 | 4,956,497 | +0.04(+0.23%) |
Apr 27, 2015 | 19.43 | 19.47 | 19.34 | 19.35 | 5,295,308 | -0.02(-0.09%) |
Apr 24, 2015 | 19.47 | 19.48 | 19.33 | 19.37 | 6,164,420 | +0.29(+1.50%) |
Apr 23, 2015 | 18.98 | 19.12 | 18.92 | 19.08 | 6,346,478 | +0.26(+1.40%) |
Apr 22, 2015 | 18.70 | 18.86 | 18.65 | 18.82 | 4,840,646 | +0.14(+0.74%) |
Apr 21, 2015 | 18.62 | 18.72 | 18.56 | 18.68 | 4,436,246 | -0.02(-0.12%) |
Apr 20, 2015 | 18.68 | 18.77 | 18.59 | 18.70 | 4,011,020 | +0.05(+0.29%) |
Apr 17, 2015 | 18.69 | 18.70 | 18.51 | 18.65 | 6,067,353 | -0.04(-0.21%) |
Apr 16, 2015 | 18.74 | 18.75 | 18.62 | 18.69 | 4,541,288 | +0.08(+0.41%) |
Apr 15, 2015 | 18.57 | 18.64 | 18.48 | 18.61 | 6,133,506 | -0.07(-0.35%) |
Apr 14, 2015 | 18.65 | 18.70 | 18.56 | 18.68 | 6,631,480 | +0.32(+1.77%) |
Apr 13, 2015 | 18.35 | 18.50 | 18.35 | 18.35 | 4,600,494 | -0.10(-0.54%) |
Apr 10, 2015 | 18.25 | 18.49 | 18.25 | 18.45 | 5,623,174 | +0.17(+0.93%) |
Apr 09, 2015 | 18.31 | 18.38 | 18.24 | 18.28 | 3,603,835 | +0.01(+0.06%) |
Apr 08, 2015 | 18.41 | 18.45 | 18.19 | 18.27 | 4,975,381 | +0.02(+0.09%) |
Apr 07, 2015 | 18.41 | 18.46 | 18.25 | 18.25 | 5,079,821 | +0.08(+0.42%) |
Apr 06, 2015 | 18.04 | 18.24 | 18.03 | 18.18 | 3,984,679 | +0.08(+0.43%) |
Apr 02, 2015 | 18.00 | 18.10 | 18.10 | 18.10 | 4,538,222 | +0.10(+0.55%) |
Apr 01, 2015 | 17.91 | 18.03 | 17.87 | 18.00 | 6,690,332 | +0.02(+0.09%) |
Mar 31, 2015 | 17.95 | 18.11 | 17.93 | 17.98 | 6,442,671 | -0.30(-1.63%) |
Mar 30, 2015 | 18.20 | 18.34 | 18.20 | 18.28 | 4,934,649 | -0.13(-0.72%) |
Mar 27, 2015 | 18.51 | 18.54 | 18.35 | 18.41 | 6,022,745 | +0.14(+0.78%) |
Mar 26, 2015 | 18.40 | 18.43 | 18.22 | 18.27 | 6,649,144 | -0.02(-0.12%) |
Mar 25, 2015 | 18.50 | 18.51 | 18.28 | 18.29 | 7,785,092 | -0.17(-0.92%) |
Mar 24, 2015 | 18.65 | 18.71 | 18.43 | 18.46 | 5,756,482 | -0.18(-0.97%) |
Mar 23, 2015 | 18.66 | 18.71 | 18.57 | 18.64 | 4,585,776 | -0.04(-0.24%) |
Mar 20, 2015 | 18.61 | 18.84 | 18.52 | 18.69 | 9,627,168 | +0.45(+2.44%) |
Mar 19, 2015 | 18.37 | 18.42 | 18.20 | 18.24 | 6,803,335 | -0.21(-1.13%) |
Mar 18, 2015 | 18.18 | 18.51 | 18.10 | 18.45 | 10,140,082 | +0.46(+2.54%) |
Mar 17, 2015 | 17.84 | 18.00 | 17.84 | 17.99 | 4,623,113 | -0.11(-0.61%) |
Mar 16, 2015 | 17.99 | 18.16 | 17.95 | 18.10 | 5,912,194 | +0.29(+1.64%) |
Mar 13, 2015 | 17.72 | 17.84 | 17.65 | 17.81 | 5,158,802 | -0.02(-0.09%) |
Mar 12, 2015 | 17.95 | 17.97 | 17.71 | 17.83 | 6,395,547 | +0.05(+0.31%) |
Mar 11, 2015 | 17.89 | 17.91 | 17.73 | 17.77 | 8,380,196 | -0.08(-0.46%) |
Mar 10, 2015 | 18.14 | 18.14 | 17.84 | 17.86 | 5,904,125 | -0.31(-1.73%) |
Mar 09, 2015 | 18.25 | 18.27 | 18.14 | 18.17 | 4,640,723 | +0.03(+0.15%) |
Mar 06, 2015 | 18.48 | 18.51 | 18.08 | 18.14 | 9,614,298 | -0.77(-4.07%) |
Mar 05, 2015 | 19.00 | 19.04 | 18.87 | 18.91 | 5,513,215 | -0.13(-0.66%) |
Mar 04, 2015 | 19.06 | 19.09 | 18.91 | 19.04 | 4,330,940 | -0.01(-0.06%) |
Mar 03, 2015 | 19.05 | 19.10 | 19.00 | 19.05 | 4,665,077 | +0.02(+0.12%) |
Mar 02, 2015 | 19.04 | 19.05 | 18.94 | 19.03 | 3,992,768 | +0.01(+0.06%) |
Feb 27, 2015 | 19.01 | 19.11 | 18.97 | 19.02 | 4,119,069 | -0.01(-0.06%) |
Feb 26, 2015 | 18.98 | 19.06 | 18.93 | 19.03 | 4,699,420 | -0.01(-0.07%) |
Feb 25, 2015 | 19.04 | 19.10 | 18.93 | 19.04 | 6,393,719 | -0.11(-0.59%) |
Feb 24, 2015 | 19.19 | 19.26 | 19.04 | 19.15 | 11,051,158 | -0.64(-3.25%) |
Feb 23, 2015 | 19.71 | 19.83 | 19.66 | 19.80 | 5,870,446 | +0.04(+0.19%) |
Feb 20, 2015 | 19.51 | 19.78 | 19.44 | 19.76 | 10,059,144 | +0.38(+1.96%) |
Feb 19, 2015 | 19.26 | 19.44 | 19.18 | 19.38 | 4,651,080 | +0.20(+1.06%) |
Feb 18, 2015 | 19.25 | 19.31 | 19.04 | 19.18 | 7,063,954 | -0.34(-1.75%) |
Feb 17, 2015 | 19.50 | 19.58 | 19.46 | 19.52 | 4,112,975 | -0.21(-1.06%) |
Feb 13, 2015 | 19.61 | 19.73 | 19.73 | 19.73 | 3,978,849 | +0.08(+0.39%) |
Feb 12, 2015 | 19.48 | 19.65 | 19.42 | 19.65 | 5,887,940 | +0.37(+1.94%) |
Feb 11, 2015 | 19.26 | 19.31 | 19.18 | 19.28 | 3,927,583 | -0.12(-0.60%) |
Feb 10, 2015 | 19.29 | 19.44 | 19.18 | 19.39 | 8,756,806 | +0.30(+1.56%) |
Feb 09, 2015 | 19.11 | 19.20 | 19.04 | 19.09 | 6,190,539 | -0.21(-1.11%) |
Feb 06, 2015 | 19.37 | 19.50 | 19.26 | 19.31 | 6,195,456 | -0.05(-0.26%) |
Feb 05, 2015 | 19.44 | 19.45 | 19.28 | 19.36 | 8,481,051 | -0.31(-1.59%) |
Feb 04, 2015 | 19.58 | 19.81 | 19.58 | 19.67 | 7,981,728 | -0.09(-0.45%) |
Feb 03, 2015 | 19.48 | 19.80 | 19.46 | 19.76 | 5,810,380 | +0.40(+2.08%) |