Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.22 | 25.53 | 24.62 | 25.52 | 1,148,165 | +0.49(+1.98%) |
Jan 30, 2017 | 25.63 | 25.66 | 24.73 | 25.02 | 1,502,589 | -0.78(-3.01%) |
Jan 27, 2017 | 25.99 | 26.31 | 25.35 | 25.80 | 1,068,970 | -0.50(-1.92%) |
Jan 26, 2017 | 26.34 | 26.86 | 26.17 | 26.30 | 1,356,990 | +0.25(+0.97%) |
Jan 25, 2017 | 25.23 | 26.16 | 25.23 | 26.05 | 1,133,741 | +0.71(+2.79%) |
Jan 24, 2017 | 24.57 | 25.62 | 24.53 | 25.34 | 1,468,300 | +1.00(+4.10%) |
Jan 23, 2017 | 24.13 | 24.44 | 24.02 | 24.34 | 1,023,602 | -0.07(-0.28%) |
Jan 20, 2017 | 24.00 | 24.79 | 24.00 | 24.41 | 1,223,692 | +0.71(+2.98%) |
Jan 19, 2017 | 23.76 | 23.91 | 23.38 | 23.70 | 640,508 | +0.06(+0.25%) |
Jan 18, 2017 | 23.50 | 23.91 | 23.28 | 23.65 | 1,010,365 | -0.26(-1.09%) |
Jan 17, 2017 | 24.15 | 24.28 | 23.57 | 23.91 | 1,298,677 | +0.34(+1.44%) |
Jan 13, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.52 | 24.68 | 23.35 | 23.68 | 1,323,826 | -0.55(-2.28%) |
Jan 11, 2017 | 24.63 | 24.63 | 24.03 | 24.24 | 1,473,177 | -0.21(-0.87%) |
Jan 10, 2017 | 24.64 | 24.86 | 24.29 | 24.45 | 1,012,316 | -0.11(-0.43%) |
Jan 09, 2017 | 25.47 | 25.47 | 24.52 | 24.56 | 1,047,396 | -1.15(-4.49%) |
Jan 06, 2017 | 26.24 | 26.41 | 25.61 | 25.71 | 917,911 | -0.41(-1.56%) |
Jan 05, 2017 | 26.18 | 26.55 | 25.79 | 26.12 | 1,078,378 | -0.03(-0.11%) |
Jan 04, 2017 | 25.58 | 26.16 | 25.28 | 26.15 | 1,218,484 | +0.77(+3.02%) |
Jan 03, 2017 | 25.54 | 25.84 | 24.66 | 25.38 | 1,362,568 | +0.42(+1.67%) |
Dec 30, 2016 | 24.96 | 24.96 | 24.96 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 24.93 | 25.26 | 24.71 | 25.21 | 940,803 | +0.16(+0.66%) |
Dec 28, 2016 | 25.48 | 25.57 | 24.86 | 25.04 | 655,263 | -0.37(-1.45%) |
Dec 27, 2016 | 24.74 | 25.45 | 24.71 | 25.41 | 841,633 | +0.74(+2.99%) |
Dec 23, 2016 | 24.67 | 24.67 | 24.67 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.36 | 24.61 | 24.21 | 24.34 | 523,452 | +0.05(+0.20%) |
Dec 21, 2016 | 24.83 | 24.95 | 24.23 | 24.30 | 692,097 | -0.20(-0.83%) |
Dec 20, 2016 | 25.63 | 25.63 | 24.47 | 24.50 | 1,260,967 | -0.74(-2.92%) |
Dec 19, 2016 | 24.93 | 25.53 | 24.71 | 25.24 | 1,243,102 | +0.12(+0.46%) |
Dec 16, 2016 | 25.39 | 25.39 | 24.41 | 25.12 | 2,346,436 | -0.08(-0.31%) |
Dec 15, 2016 | 24.41 | 25.52 | 24.14 | 25.20 | 1,871,055 | +0.56(+2.28%) |
Dec 14, 2016 | 25.01 | 25.36 | 24.41 | 24.63 | 1,418,570 | -0.99(-3.86%) |
Dec 13, 2016 | 25.85 | 26.38 | 25.34 | 25.62 | 1,491,208 | +0.28(+1.11%) |
Dec 12, 2016 | 25.96 | 26.72 | 25.19 | 25.34 | 1,348,782 | +0.17(+0.69%) |
Dec 09, 2016 | 25.13 | 25.65 | 24.66 | 25.17 | 1,285,691 | +0.34(+1.37%) |
Dec 08, 2016 | 24.33 | 24.88 | 24.11 | 24.83 | 2,009,215 | +0.79(+3.31%) |
Dec 07, 2016 | 24.12 | 24.46 | 23.84 | 24.03 | 1,988,565 | -0.14(-0.56%) |
Dec 06, 2016 | 23.97 | 24.28 | 23.52 | 24.17 | 6,341,569 | -0.47(-1.93%) |
Dec 05, 2016 | 25.44 | 25.60 | 24.50 | 24.64 | 1,948,888 | -0.22(-0.90%) |
Dec 02, 2016 | 25.25 | 25.52 | 24.40 | 24.87 | 1,641,657 | -0.64(-2.51%) |
Dec 01, 2016 | 26.77 | 26.85 | 25.24 | 25.51 | 2,264,302 | -0.31(-1.20%) |
Nov 30, 2016 | 23.86 | 26.46 | 23.86 | 25.82 | 4,255,328 | +3.84(+17.46%) |
Nov 29, 2016 | 22.19 | 22.64 | 21.55 | 21.98 | 2,551,500 | -1.00(-4.34%) |
Nov 28, 2016 | 24.57 | 24.75 | 22.87 | 22.98 | 1,076,634 | -1.65(-6.69%) |
Nov 25, 2016 | 24.81 | 25.06 | 24.48 | 24.62 | 344,838 | -0.37(-1.47%) |
Nov 23, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 24.94 | 25.14 | 24.45 | 24.89 | 1,952,133 | -0.06(-0.23%) |
Nov 21, 2016 | 24.52 | 24.94 | 24.28 | 24.94 | 1,390,302 | +1.19(+5.02%) |
Nov 18, 2016 | 23.34 | 24.11 | 22.97 | 23.75 | 1,444,230 | +0.49(+2.12%) |
Nov 17, 2016 | 23.87 | 24.22 | 23.07 | 23.26 | 1,512,840 | -0.25(-1.07%) |
Nov 16, 2016 | 24.01 | 24.39 | 23.32 | 23.51 | 1,702,613 | -0.44(-1.82%) |
Nov 15, 2016 | 23.24 | 24.47 | 22.97 | 23.95 | 1,969,144 | +1.29(+5.69%) |
Nov 14, 2016 | 22.51 | 22.71 | 21.90 | 22.66 | 1,105,278 | +0.08(+0.34%) |
Nov 11, 2016 | 22.25 | 22.82 | 21.85 | 22.58 | 1,583,433 | +0.04(+0.17%) |
Nov 10, 2016 | 22.05 | 22.78 | 21.76 | 22.54 | 1,142,274 | +0.35(+1.57%) |
Nov 09, 2016 | 21.35 | 22.33 | 20.99 | 22.19 | 1,338,955 | +1.02(+4.81%) |
Nov 08, 2016 | 20.39 | 21.31 | 20.31 | 21.17 | 1,098,008 | +0.55(+2.68%) |
Nov 07, 2016 | 20.56 | 20.93 | 20.28 | 20.62 | 1,634,146 | +0.59(+2.95%) |
Nov 04, 2016 | 20.24 | 20.69 | 19.82 | 20.03 | 1,959,562 | -0.32(-1.57%) |
Nov 03, 2016 | 21.22 | 21.22 | 20.13 | 20.35 | 1,622,212 | -0.30(-1.45%) |
Nov 02, 2016 | 21.79 | 21.79 | 20.12 | 20.65 | 2,655,765 | -1.29(-5.87%) |
Nov 01, 2016 | 21.49 | 22.11 | 20.92 | 21.94 | 2,765,326 | +0.80(+3.81%) |
Oct 31, 2016 | 21.43 | 21.43 | 20.77 | 21.14 | 1,631,334 | -0.47(-2.15%) |
Oct 28, 2016 | 21.73 | 22.47 | 21.46 | 21.60 | 1,400,972 | -0.26(-1.20%) |
Oct 27, 2016 | 22.23 | 22.45 | 21.80 | 21.86 | 967,625 | -0.14(-0.62%) |
Oct 26, 2016 | 22.29 | 22.74 | 21.64 | 22.00 | 1,791,156 | -0.59(-2.62%) |
Oct 25, 2016 | 23.27 | 23.27 | 22.42 | 22.59 | 1,354,037 | -0.78(-3.32%) |
Oct 24, 2016 | 23.30 | 23.99 | 22.74 | 23.36 | 1,980,707 | +0.16(+0.71%) |
Oct 21, 2016 | 22.34 | 23.46 | 22.32 | 23.20 | 1,339,295 | +0.54(+2.40%) |
Oct 20, 2016 | 22.62 | 23.03 | 22.27 | 22.66 | 1,018,706 | -0.27(-1.18%) |
Oct 19, 2016 | 22.68 | 23.48 | 22.49 | 22.93 | 992,193 | +0.56(+2.51%) |
Oct 18, 2016 | 23.09 | 23.13 | 22.19 | 22.37 | 788,493 | -0.18(-0.82%) |
Oct 17, 2016 | 22.46 | 22.67 | 22.11 | 22.55 | 1,068,834 | +0.04(+0.17%) |
Oct 14, 2016 | 22.93 | 23.24 | 22.35 | 22.51 | 1,061,689 | -0.43(-1.86%) |
Oct 13, 2016 | 22.86 | 23.19 | 22.58 | 22.94 | 1,330,156 | -0.20(-0.88%) |
Oct 12, 2016 | 23.23 | 23.61 | 22.70 | 23.14 | 2,059,975 | -0.31(-1.32%) |
Oct 11, 2016 | 23.42 | 23.68 | 23.07 | 23.45 | 1,396,353 | -0.07(-0.29%) |
Oct 10, 2016 | 23.22 | 23.68 | 23.05 | 23.52 | 1,425,377 | +0.57(+2.49%) |
Oct 07, 2016 | 23.17 | 23.43 | 22.77 | 22.95 | 1,525,000 | -0.25(-1.09%) |
Oct 06, 2016 | 23.21 | 23.53 | 22.62 | 23.20 | 1,590,768 | +0.12(+0.50%) |
Oct 05, 2016 | 22.79 | 23.33 | 22.38 | 23.08 | 1,583,783 | +0.80(+3.61%) |
Oct 04, 2016 | 22.86 | 23.18 | 22.25 | 22.28 | 1,949,531 | -0.58(-2.54%) |
Oct 03, 2016 | 23.63 | 23.73 | 22.58 | 22.86 | 1,817,168 | -0.73(-3.08%) |
Sep 30, 2016 | 23.45 | 23.95 | 23.03 | 23.59 | 2,167,349 | +0.36(+1.54%) |
Sep 29, 2016 | 22.34 | 23.70 | 22.22 | 23.23 | 2,434,783 | +0.91(+4.08%) |
Sep 28, 2016 | 19.98 | 22.35 | 19.79 | 22.32 | 3,086,386 | +2.48(+12.51%) |
Sep 27, 2016 | 20.04 | 20.05 | 19.37 | 19.84 | 1,931,049 | -0.58(-2.85%) |
Sep 26, 2016 | 20.64 | 21.01 | 20.33 | 20.42 | 1,547,201 | -0.13(-0.61%) |
Sep 23, 2016 | 21.51 | 21.96 | 20.37 | 20.54 | 1,538,039 | -1.10(-5.10%) |
Sep 22, 2016 | 21.77 | 22.09 | 21.61 | 21.65 | 2,047,036 | +0.38(+1.78%) |
Sep 21, 2016 | 20.51 | 21.34 | 20.18 | 21.27 | 1,772,924 | +1.41(+7.13%) |
Sep 20, 2016 | 20.25 | 20.31 | 19.82 | 19.86 | 1,299,756 | -0.49(-2.43%) |
Sep 19, 2016 | 20.34 | 20.63 | 19.99 | 20.35 | 1,539,833 | +0.30(+1.50%) |
Sep 16, 2016 | 20.14 | 20.24 | 19.72 | 20.05 | 2,062,498 | -0.47(-2.31%) |
Sep 15, 2016 | 20.39 | 20.96 | 20.17 | 20.53 | 1,421,154 | +0.24(+1.19%) |
Sep 14, 2016 | 20.80 | 21.18 | 20.26 | 20.28 | 1,266,047 | -0.68(-3.24%) |
Sep 13, 2016 | 21.61 | 21.73 | 20.56 | 20.96 | 1,522,012 | -1.26(-5.67%) |
Sep 12, 2016 | 21.78 | 22.42 | 21.49 | 22.22 | 1,223,296 | +0.07(+0.31%) |
Sep 09, 2016 | 22.85 | 23.23 | 22.15 | 22.15 | 1,357,537 | -1.16(-4.99%) |
Sep 08, 2016 | 23.63 | 23.65 | 22.84 | 23.32 | 2,006,333 | -0.02(-0.08%) |
Sep 07, 2016 | 23.40 | 23.55 | 22.91 | 23.34 | 1,754,664 | +0.14(+0.58%) |
Sep 06, 2016 | 23.18 | 23.49 | 22.87 | 23.20 | 1,081,522 | +0.21(+0.93%) |
Sep 02, 2016 | 22.93 | 22.99 | 22.99 | 22.99 | 1,244,255 | +0.70(+3.13%) |
Sep 01, 2016 | 22.08 | 22.32 | 21.73 | 22.29 | 1,120,224 | +0.05(+0.22%) |
Aug 31, 2016 | 22.54 | 22.72 | 21.82 | 22.24 | 1,313,847 | -0.47(-2.09%) |
Aug 30, 2016 | 23.71 | 23.71 | 22.54 | 22.72 | 1,787,215 | -0.60(-2.58%) |
Aug 29, 2016 | 23.10 | 23.66 | 22.85 | 23.32 | 1,114,704 | +0.16(+0.67%) |
Aug 26, 2016 | 23.09 | 23.63 | 22.79 | 23.16 | 1,484,012 | +0.29(+1.27%) |
Aug 25, 2016 | 22.59 | 23.32 | 22.48 | 22.87 | 1,624,619 | +0.23(+1.03%) |
Aug 24, 2016 | 21.86 | 22.86 | 21.84 | 22.64 | 2,244,737 | +0.49(+2.23%) |
Aug 23, 2016 | 21.87 | 22.41 | 21.87 | 22.14 | 1,727,664 | +0.15(+0.66%) |
Aug 22, 2016 | 22.31 | 22.39 | 21.89 | 22.00 | 1,493,236 | -0.79(-3.49%) |
Aug 19, 2016 | 23.42 | 23.42 | 22.72 | 22.79 | 1,807,150 | -0.73(-3.09%) |
Aug 18, 2016 | 22.56 | 23.64 | 22.51 | 23.52 | 1,301,078 | +1.10(+4.88%) |
Aug 17, 2016 | 22.74 | 22.74 | 21.80 | 22.42 | 1,389,065 | -0.34(-1.49%) |
Aug 16, 2016 | 22.81 | 23.04 | 22.44 | 22.76 | 1,080,138 | -0.16(-0.72%) |
Aug 15, 2016 | 22.57 | 23.17 | 22.55 | 22.93 | 1,194,907 | +0.59(+2.65%) |
Aug 12, 2016 | 22.41 | 22.43 | 21.72 | 22.34 | 1,301,282 | +0.11(+0.48%) |
Aug 11, 2016 | 21.78 | 22.64 | 21.33 | 22.23 | 1,322,016 | +0.84(+3.94%) |
Aug 10, 2016 | 21.65 | 22.13 | 21.29 | 21.39 | 1,648,224 | -0.01(-0.05%) |
Aug 09, 2016 | 21.43 | 21.77 | 20.97 | 21.40 | 1,962,552 | +0.16(+0.73%) |
Aug 08, 2016 | 21.30 | 21.77 | 20.71 | 21.24 | 1,531,974 | +0.31(+1.48%) |
Aug 05, 2016 | 20.77 | 21.00 | 20.00 | 20.93 | 1,687,499 | +0.40(+1.93%) |
Aug 04, 2016 | 19.37 | 22.17 | 19.30 | 20.54 | 4,782,397 | +1.10(+5.69%) |
Aug 03, 2016 | 18.69 | 19.53 | 18.29 | 19.43 | 1,961,466 | +0.72(+3.83%) |
Aug 02, 2016 | 19.09 | 19.36 | 17.99 | 18.71 | 2,540,434 | -0.22(-1.18%) |
Aug 01, 2016 | 20.26 | 20.50 | 18.84 | 18.94 | 1,516,205 | -1.50(-7.35%) |
Jul 29, 2016 | 19.32 | 20.50 | 19.30 | 20.44 | 1,642,749 | +0.77(+3.89%) |
Jul 28, 2016 | 19.17 | 19.92 | 19.17 | 19.67 | 1,895,009 | +0.50(+2.63%) |
Jul 27, 2016 | 19.88 | 20.24 | 19.03 | 19.17 | 1,967,343 | -0.55(-2.80%) |
Jul 26, 2016 | 19.29 | 19.73 | 19.08 | 19.72 | 1,198,339 | +0.25(+1.29%) |
Jul 25, 2016 | 20.13 | 20.21 | 19.29 | 19.47 | 1,302,207 | -0.96(-4.70%) |
Jul 22, 2016 | 20.58 | 20.64 | 20.14 | 20.43 | 1,057,896 | +0.01(+0.05%) |
Jul 21, 2016 | 20.68 | 21.34 | 20.39 | 20.42 | 1,746,561 | -0.15(-0.71%) |
Jul 20, 2016 | 20.55 | 20.74 | 19.81 | 20.56 | 1,812,130 | -0.22(-1.07%) |
Jul 19, 2016 | 21.51 | 21.56 | 20.43 | 20.79 | 1,551,339 | -0.77(-3.55%) |
Jul 18, 2016 | 21.55 | 21.59 | 20.93 | 21.55 | 972,375 | +0.18(+0.86%) |
Jul 15, 2016 | 21.62 | 22.29 | 21.23 | 21.37 | 1,114,167 | +0.05(+0.23%) |
Jul 14, 2016 | 21.63 | 21.75 | 21.20 | 21.32 | 1,052,910 | +0.20(+0.96%) |
Jul 13, 2016 | 22.01 | 22.01 | 20.70 | 21.12 | 1,387,468 | -0.55(-2.55%) |
Jul 12, 2016 | 21.12 | 22.09 | 20.80 | 21.67 | 1,339,271 | +1.52(+7.55%) |
Jul 11, 2016 | 20.38 | 20.59 | 20.04 | 20.15 | 1,209,122 | +0.00(+0.00%) |
Jul 08, 2016 | 19.62 | 20.26 | 19.17 | 20.15 | 1,581,566 | +0.98(+5.11%) |
Jul 07, 2016 | 20.16 | 20.40 | 18.82 | 19.17 | 1,414,794 | -0.45(-2.27%) |
Jul 06, 2016 | 19.01 | 19.64 | 18.90 | 19.61 | 1,194,146 | +0.47(+2.43%) |
Jul 05, 2016 | 19.34 | 19.64 | 18.83 | 19.15 | 1,615,826 | -0.74(-3.70%) |
Jul 01, 2016 | 19.23 | 19.89 | 19.89 | 19.89 | 1,349,817 | +0.70(+3.64%) |
Jun 30, 2016 | 20.48 | 20.49 | 19.00 | 19.19 | 3,442,839 | -1.33(-6.47%) |
Jun 29, 2016 | 20.23 | 20.77 | 19.60 | 20.52 | 2,365,404 | +1.07(+5.48%) |
Jun 28, 2016 | 19.68 | 19.89 | 19.32 | 19.45 | 2,213,114 | +0.53(+2.82%) |
Jun 27, 2016 | 19.51 | 19.98 | 18.68 | 18.92 | 1,437,365 | -1.12(-5.61%) |
Jun 24, 2016 | 20.62 | 21.25 | 19.91 | 20.04 | 2,508,387 | -1.98(-8.98%) |
Jun 23, 2016 | 21.90 | 22.19 | 21.61 | 22.02 | 884,305 | +0.42(+1.93%) |
Jun 22, 2016 | 22.18 | 22.26 | 21.31 | 21.60 | 612,960 | -0.39(-1.76%) |
Jun 21, 2016 | 21.49 | 22.06 | 20.96 | 21.99 | 1,169,875 | +0.30(+1.39%) |
Jun 20, 2016 | 22.10 | 22.53 | 21.67 | 21.69 | 717,147 | +0.10(+0.45%) |
Jun 17, 2016 | 21.23 | 21.84 | 21.23 | 21.59 | 1,338,174 | +0.60(+2.86%) |
Jun 16, 2016 | 21.09 | 21.14 | 20.28 | 20.99 | 1,097,524 | -0.58(-2.70%) |
Jun 15, 2016 | 21.26 | 22.08 | 20.98 | 21.57 | 1,338,173 | +0.17(+0.82%) |
Jun 14, 2016 | 21.37 | 21.93 | 20.81 | 21.40 | 1,228,599 | -0.02(-0.09%) |
Jun 13, 2016 | 21.24 | 21.61 | 21.03 | 21.42 | 1,861,457 | -0.18(-0.85%) |
Jun 10, 2016 | 22.42 | 22.72 | 21.57 | 21.60 | 738,595 | -1.38(-5.99%) |
Jun 09, 2016 | 23.07 | 23.57 | 22.75 | 22.98 | 1,122,050 | -0.49(-2.11%) |
Jun 08, 2016 | 23.99 | 24.75 | 23.39 | 23.47 | 1,167,164 | +0.00(+0.00%) |
Jun 07, 2016 | 23.02 | 23.66 | 22.64 | 23.47 | 1,299,830 | +0.81(+3.59%) |
Jun 06, 2016 | 22.15 | 22.67 | 21.89 | 22.66 | 937,402 | +0.83(+3.82%) |
Jun 03, 2016 | 22.18 | 22.29 | 21.57 | 21.82 | 1,034,512 | -0.25(-1.14%) |
Jun 02, 2016 | 21.73 | 22.10 | 21.39 | 22.08 | 966,247 | -0.08(-0.35%) |
Jun 01, 2016 | 21.57 | 22.21 | 21.16 | 22.15 | 1,000,029 | +0.14(+0.62%) |
May 31, 2016 | 21.90 | 22.46 | 21.82 | 22.02 | 1,207,743 | +0.24(+1.11%) |
May 27, 2016 | 22.23 | 21.78 | 21.78 | 21.78 | 1,012,801 | -0.52(-2.35%) |
May 26, 2016 | 22.17 | 22.51 | 21.79 | 22.30 | 1,171,281 | +0.46(+2.08%) |
May 25, 2016 | 21.68 | 22.11 | 21.49 | 21.84 | 807,178 | +0.49(+2.32%) |
May 24, 2016 | 21.48 | 21.66 | 20.89 | 21.35 | 927,365 | +0.12(+0.55%) |
May 23, 2016 | 21.07 | 21.53 | 20.85 | 21.23 | 1,213,067 | -0.13(-0.59%) |
May 20, 2016 | 21.17 | 21.39 | 20.41 | 21.36 | 874,080 | +0.28(+1.33%) |
May 19, 2016 | 21.12 | 21.34 | 20.40 | 21.08 | 878,381 | -0.46(-2.12%) |
May 18, 2016 | 21.79 | 22.18 | 21.29 | 21.53 | 1,207,238 | -0.27(-1.24%) |
May 17, 2016 | 21.35 | 22.08 | 21.25 | 21.80 | 1,219,200 | +0.65(+3.07%) |
May 16, 2016 | 20.79 | 21.42 | 20.79 | 21.16 | 1,226,821 | +1.10(+5.46%) |
May 13, 2016 | 20.69 | 21.05 | 20.02 | 20.06 | 873,062 | -0.86(-4.12%) |
May 12, 2016 | 21.07 | 21.59 | 20.39 | 20.92 | 1,025,050 | +0.33(+1.60%) |
May 11, 2016 | 20.13 | 21.14 | 19.81 | 20.59 | 1,351,308 | +0.37(+1.82%) |
May 10, 2016 | 19.12 | 20.31 | 19.12 | 20.23 | 1,313,813 | +1.22(+6.43%) |
May 09, 2016 | 19.22 | 19.37 | 18.64 | 19.00 | 1,640,522 | -0.46(-2.34%) |
May 06, 2016 | 19.11 | 20.00 | 19.10 | 19.46 | 1,128,427 | +0.02(+0.10%) |
May 05, 2016 | 19.95 | 20.31 | 19.01 | 19.44 | 1,768,009 | +0.41(+2.14%) |
May 04, 2016 | 19.68 | 20.96 | 18.80 | 19.03 | 2,657,501 | -1.15(-5.71%) |
May 03, 2016 | 20.50 | 20.79 | 19.91 | 20.19 | 1,828,185 | -0.98(-4.62%) |
May 02, 2016 | 20.89 | 21.36 | 20.36 | 21.16 | 1,545,649 | +0.28(+1.35%) |
Apr 29, 2016 | 21.33 | 21.86 | 20.30 | 20.88 | 1,609,645 | -0.21(-1.01%) |
Apr 28, 2016 | 21.51 | 22.04 | 21.03 | 21.10 | 1,081,896 | -0.57(-2.64%) |
Apr 27, 2016 | 21.71 | 22.33 | 21.32 | 21.67 | 1,522,992 | +0.31(+1.45%) |
Apr 26, 2016 | 20.98 | 21.75 | 20.63 | 21.36 | 1,293,125 | +0.60(+2.89%) |
Apr 25, 2016 | 21.35 | 21.35 | 20.42 | 20.76 | 1,301,996 | -0.64(-2.99%) |
Apr 22, 2016 | 20.81 | 21.54 | 20.59 | 21.40 | 1,201,574 | +0.79(+3.81%) |
Apr 21, 2016 | 21.09 | 21.10 | 20.21 | 20.61 | 1,144,121 | -0.29(-1.39%) |
Apr 20, 2016 | 21.16 | 21.43 | 20.63 | 20.90 | 2,190,153 | -0.44(-2.04%) |
Apr 19, 2016 | 20.96 | 21.79 | 20.72 | 21.34 | 1,532,123 | +0.56(+2.70%) |
Apr 18, 2016 | 19.38 | 21.04 | 19.29 | 20.78 | 995,565 | +0.30(+1.47%) |
Apr 15, 2016 | 20.65 | 20.77 | 20.06 | 20.48 | 849,662 | -0.48(-2.31%) |
Apr 14, 2016 | 20.68 | 20.99 | 20.37 | 20.96 | 1,350,311 | +0.35(+1.69%) |
Apr 13, 2016 | 20.96 | 20.96 | 20.00 | 20.61 | 1,337,889 | -0.12(-0.56%) |
Apr 12, 2016 | 19.58 | 20.78 | 19.46 | 20.73 | 2,288,066 | +1.37(+7.06%) |
Apr 11, 2016 | 19.83 | 19.85 | 19.24 | 19.36 | 1,316,467 | -0.22(-1.14%) |
Apr 08, 2016 | 19.59 | 19.83 | 19.00 | 19.59 | 1,375,636 | +0.68(+3.59%) |
Apr 07, 2016 | 18.84 | 19.46 | 18.62 | 18.91 | 1,244,256 | -0.13(-0.66%) |
Apr 06, 2016 | 18.08 | 19.14 | 17.91 | 19.03 | 1,282,276 | +0.96(+5.31%) |
Apr 05, 2016 | 18.04 | 18.43 | 17.72 | 18.07 | 2,103,476 | -0.16(-0.85%) |
Apr 04, 2016 | 18.35 | 18.99 | 18.02 | 18.23 | 1,510,483 | -0.14(-0.74%) |
Apr 01, 2016 | 17.59 | 18.55 | 17.47 | 18.36 | 2,659,776 | -0.01(-0.05%) |
Mar 31, 2016 | 17.94 | 18.65 | 17.75 | 18.37 | 2,910,434 | +0.41(+2.27%) |
Mar 30, 2016 | 18.08 | 18.52 | 17.67 | 17.97 | 2,555,083 | -0.19(-1.07%) |
Mar 29, 2016 | 17.21 | 18.24 | 17.21 | 18.16 | 1,888,477 | +0.27(+1.52%) |
Mar 28, 2016 | 18.35 | 18.44 | 17.46 | 17.89 | 1,191,974 | -0.36(-1.96%) |
Mar 24, 2016 | 17.54 | 18.25 | 18.25 | 18.25 | 2,043,765 | +0.06(+0.32%) |
Mar 23, 2016 | 19.82 | 20.10 | 18.17 | 18.19 | 1,922,152 | -1.91(-9.50%) |
Mar 22, 2016 | 19.06 | 20.27 | 18.95 | 20.10 | 1,089,188 | +0.79(+4.06%) |
Mar 21, 2016 | 19.36 | 19.79 | 19.18 | 19.31 | 1,933,418 | -0.06(-0.30%) |
Mar 18, 2016 | 20.06 | 20.29 | 19.20 | 19.37 | 3,167,900 | -0.43(-2.15%) |
Mar 17, 2016 | 19.67 | 20.04 | 19.52 | 19.80 | 1,980,212 | +0.27(+1.39%) |
Mar 16, 2016 | 19.14 | 19.61 | 18.85 | 19.53 | 1,797,072 | +0.67(+3.55%) |
Mar 15, 2016 | 18.77 | 18.90 | 18.37 | 18.86 | 1,227,420 | -0.30(-1.57%) |
Mar 14, 2016 | 19.05 | 19.70 | 18.92 | 19.16 | 1,137,638 | -0.55(-2.80%) |
Mar 11, 2016 | 18.92 | 19.94 | 18.86 | 19.71 | 2,454,496 | +1.26(+6.83%) |
Mar 10, 2016 | 17.98 | 18.81 | 17.45 | 18.45 | 2,212,605 | +0.32(+1.76%) |
Mar 09, 2016 | 18.21 | 18.74 | 17.54 | 18.13 | 2,352,233 | +0.52(+2.97%) |
Mar 08, 2016 | 19.38 | 19.38 | 17.46 | 17.61 | 7,620,588 | -1.60(-8.32%) |
Mar 07, 2016 | 19.35 | 19.97 | 18.81 | 19.21 | 3,341,791 | -0.11(-0.55%) |
Mar 04, 2016 | 18.91 | 19.37 | 18.31 | 19.31 | 2,539,856 | +0.71(+3.80%) |
Mar 03, 2016 | 17.46 | 18.65 | 17.11 | 18.61 | 2,534,590 | +1.20(+6.90%) |
Mar 02, 2016 | 15.99 | 17.42 | 15.76 | 17.40 | 1,715,659 | +1.31(+8.13%) |
Mar 01, 2016 | 15.75 | 16.10 | 14.90 | 16.10 | 1,863,942 | +0.46(+2.91%) |
Feb 29, 2016 | 16.02 | 16.02 | 15.45 | 15.64 | 1,443,614 | -0.39(-2.42%) |
Feb 26, 2016 | 15.99 | 16.76 | 15.88 | 16.03 | 1,182,704 | +0.59(+3.83%) |
Feb 25, 2016 | 15.31 | 16.18 | 13.59 | 15.44 | 2,256,659 | +0.16(+1.01%) |
Feb 24, 2016 | 14.65 | 15.44 | 14.44 | 15.28 | 1,913,750 | +0.41(+2.74%) |
Feb 23, 2016 | 15.67 | 15.71 | 14.82 | 14.88 | 1,752,279 | -1.03(-6.46%) |
Feb 22, 2016 | 15.06 | 16.16 | 14.98 | 15.90 | 2,189,127 | +1.37(+9.40%) |
Feb 19, 2016 | 14.53 | 14.71 | 14.17 | 14.54 | 1,813,154 | -0.13(-0.86%) |
Feb 18, 2016 | 15.51 | 15.62 | 14.57 | 14.66 | 1,482,682 | -0.64(-4.18%) |
Feb 17, 2016 | 14.79 | 15.58 | 14.56 | 15.30 | 1,897,920 | +0.63(+4.29%) |
Feb 16, 2016 | 14.65 | 14.89 | 14.42 | 14.67 | 2,545,899 | +0.41(+2.85%) |
Feb 12, 2016 | 13.51 | 14.27 | 14.27 | 14.27 | 1,917,048 | +0.98(+7.37%) |
Feb 11, 2016 | 13.56 | 13.60 | 12.58 | 13.29 | 3,072,272 | -0.57(-4.13%) |
Feb 10, 2016 | 13.70 | 14.63 | 13.39 | 13.86 | 1,132,972 | -0.09(-0.63%) |
Feb 09, 2016 | 14.99 | 15.19 | 13.70 | 13.95 | 1,983,044 | -1.53(-9.89%) |
Feb 08, 2016 | 14.83 | 15.95 | 14.48 | 15.48 | 3,079,297 | +0.26(+1.72%) |
Feb 05, 2016 | 14.98 | 15.64 | 14.29 | 15.21 | 3,731,322 | +0.23(+1.55%) |
Feb 04, 2016 | 15.08 | 15.43 | 14.16 | 14.98 | 3,013,363 | +0.38(+2.59%) |
Feb 03, 2016 | 14.09 | 14.60 | 12.90 | 14.60 | 2,996,448 | +0.70(+5.02%) |
Feb 02, 2016 | 13.78 | 14.17 | 13.56 | 13.91 | 1,414,302 | -0.63(-4.33%) |