Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.13 | 20.24 | 19.96 | 20.05 | 2,079,616 | -0.08(-0.37%) |
Oct 28, 2016 | 20.24 | 20.63 | 20.12 | 20.12 | 1,715,689 | -0.10(-0.51%) |
Oct 27, 2016 | 20.43 | 20.52 | 20.09 | 20.23 | 1,659,695 | -0.14(-0.69%) |
Oct 26, 2016 | 20.22 | 20.71 | 20.19 | 20.37 | 2,966,915 | -0.09(-0.46%) |
Oct 25, 2016 | 20.48 | 20.53 | 20.23 | 20.46 | 1,126,084 | -0.07(-0.32%) |
Oct 24, 2016 | 20.59 | 20.73 | 20.45 | 20.53 | 1,448,732 | +0.16(+0.78%) |
Oct 21, 2016 | 20.29 | 20.49 | 20.08 | 20.37 | 1,080,503 | -0.05(-0.23%) |
Oct 20, 2016 | 20.53 | 20.64 | 20.21 | 20.41 | 1,598,925 | -0.19(-0.91%) |
Oct 19, 2016 | 20.33 | 20.70 | 20.33 | 20.60 | 2,269,226 | +0.17(+0.83%) |
Oct 18, 2016 | 20.21 | 20.44 | 20.12 | 20.43 | 1,990,180 | +0.38(+1.87%) |
Oct 17, 2016 | 19.93 | 20.22 | 19.83 | 20.06 | 1,433,448 | +0.08(+0.42%) |
Oct 14, 2016 | 20.13 | 20.25 | 19.95 | 19.97 | 1,591,848 | -0.05(-0.23%) |
Oct 13, 2016 | 19.97 | 20.08 | 19.62 | 20.02 | 1,589,219 | -0.16(-0.79%) |
Oct 12, 2016 | 20.35 | 20.40 | 20.18 | 20.18 | 1,250,752 | -0.11(-0.56%) |
Oct 11, 2016 | 20.52 | 20.56 | 20.13 | 20.29 | 1,776,978 | -0.23(-1.10%) |
Oct 10, 2016 | 20.46 | 20.86 | 20.51 | 20.52 | 1,258,376 | +0.06(+0.28%) |
Oct 07, 2016 | 20.65 | 20.77 | 20.37 | 20.46 | 1,243,621 | -0.23(-1.09%) |
Oct 06, 2016 | 20.63 | 20.77 | 20.42 | 20.69 | 1,951,378 | +0.09(+0.46%) |
Oct 05, 2016 | 20.57 | 20.85 | 20.49 | 20.59 | 2,135,703 | +0.17(+0.83%) |
Oct 04, 2016 | 20.44 | 20.74 | 20.36 | 20.42 | 2,938,176 | +0.12(+0.60%) |
Oct 03, 2016 | 20.40 | 20.69 | 20.08 | 20.30 | 4,265,600 | -0.20(-0.96%) |
Sep 30, 2016 | 20.57 | 20.64 | 20.36 | 20.50 | 2,293,835 | +0.07(+0.32%) |
Sep 29, 2016 | 20.67 | 20.78 | 20.29 | 20.43 | 3,005,455 | -0.23(-1.14%) |
Sep 28, 2016 | 20.89 | 21.11 | 20.66 | 20.67 | 3,349,027 | +0.08(+0.36%) |
Sep 27, 2016 | 20.46 | 20.69 | 20.37 | 20.59 | 2,842,818 | +0.13(+0.64%) |
Sep 26, 2016 | 20.46 | 20.62 | 20.35 | 20.46 | 2,992,250 | -0.10(-0.50%) |
Sep 23, 2016 | 20.82 | 21.13 | 20.55 | 20.56 | 3,963,725 | -0.48(-2.28%) |
Sep 22, 2016 | 20.74 | 21.41 | 20.52 | 21.04 | 8,623,127 | -1.25(-5.60%) |
Sep 21, 2016 | 22.17 | 22.41 | 22.01 | 22.29 | 4,429,982 | +0.54(+2.46%) |
Sep 20, 2016 | 22.37 | 22.37 | 21.76 | 21.76 | 2,605,436 | +0.02(+0.09%) |
Sep 19, 2016 | 21.35 | 22.00 | 21.25 | 21.74 | 3,944,792 | +0.62(+2.94%) |
Sep 16, 2016 | 21.02 | 21.21 | 20.76 | 21.12 | 2,949,583 | +0.05(+0.22%) |
Sep 15, 2016 | 20.19 | 21.10 | 20.14 | 21.07 | 4,114,884 | +0.94(+4.67%) |
Sep 14, 2016 | 19.58 | 20.13 | 19.47 | 20.13 | 2,226,000 | +0.62(+3.18%) |
Sep 13, 2016 | 19.56 | 19.79 | 19.38 | 19.51 | 1,445,750 | -0.15(-0.76%) |
Sep 12, 2016 | 19.27 | 19.77 | 19.25 | 19.66 | 1,344,832 | +0.23(+1.16%) |
Sep 09, 2016 | 20.11 | 20.14 | 19.38 | 19.44 | 1,600,966 | -0.84(-4.12%) |
Sep 08, 2016 | 20.38 | 20.39 | 20.24 | 20.27 | 1,116,069 | -0.19(-0.92%) |
Sep 07, 2016 | 20.27 | 20.47 | 20.23 | 20.46 | 1,340,580 | +0.20(+0.97%) |
Sep 06, 2016 | 20.14 | 20.26 | 20.03 | 20.26 | 1,447,272 | +0.14(+0.70%) |
Sep 02, 2016 | 20.08 | 20.12 | 20.12 | 20.12 | 1,036,892 | +0.12(+0.61%) |
Sep 01, 2016 | 19.91 | 20.06 | 19.64 | 20.00 | 1,347,326 | +0.09(+0.47%) |
Aug 31, 2016 | 19.83 | 19.94 | 19.60 | 19.91 | 1,853,847 | +0.01(+0.05%) |
Aug 30, 2016 | 19.90 | 19.96 | 19.72 | 19.90 | 1,368,439 | +0.02(+0.09%) |
Aug 29, 2016 | 19.78 | 19.94 | 19.73 | 19.88 | 1,000,928 | +0.08(+0.38%) |
Aug 26, 2016 | 19.79 | 19.86 | 19.65 | 19.80 | 1,219,430 | +0.00(+0.00%) |
Aug 25, 2016 | 19.63 | 19.85 | 19.57 | 19.80 | 1,417,999 | +0.14(+0.72%) |
Aug 24, 2016 | 19.73 | 19.81 | 19.63 | 19.66 | 1,344,566 | -0.10(-0.52%) |
Aug 23, 2016 | 19.73 | 19.84 | 19.71 | 19.77 | 1,243,473 | +0.10(+0.53%) |
Aug 22, 2016 | 19.70 | 19.72 | 19.43 | 19.66 | 1,248,955 | -0.14(-0.71%) |
Aug 19, 2016 | 19.67 | 19.82 | 19.61 | 19.80 | 1,017,198 | +0.07(+0.33%) |
Aug 18, 2016 | 19.43 | 19.74 | 19.39 | 19.74 | 1,089,833 | +0.29(+1.50%) |
Aug 17, 2016 | 19.52 | 19.65 | 19.35 | 19.45 | 1,992,939 | -0.08(-0.43%) |
Aug 16, 2016 | 19.73 | 19.79 | 19.52 | 19.53 | 1,402,772 | -0.23(-1.19%) |
Aug 15, 2016 | 19.63 | 19.82 | 19.56 | 19.77 | 1,377,620 | +0.19(+0.96%) |
Aug 12, 2016 | 19.62 | 19.62 | 19.49 | 19.58 | 1,199,970 | -0.06(-0.29%) |
Aug 11, 2016 | 19.33 | 19.72 | 19.29 | 19.63 | 2,169,659 | +0.29(+1.51%) |
Aug 10, 2016 | 19.32 | 19.41 | 19.21 | 19.34 | 1,801,981 | +0.05(+0.24%) |
Aug 09, 2016 | 19.48 | 19.49 | 19.29 | 19.30 | 2,357,432 | -0.18(-0.91%) |
Aug 08, 2016 | 19.36 | 19.54 | 19.34 | 19.47 | 1,784,630 | +0.08(+0.43%) |
Aug 05, 2016 | 19.11 | 19.51 | 19.11 | 19.39 | 1,659,482 | +0.37(+1.92%) |
Aug 04, 2016 | 18.82 | 19.03 | 18.82 | 19.02 | 1,364,691 | +0.22(+1.14%) |
Aug 03, 2016 | 18.69 | 18.84 | 18.69 | 18.81 | 1,947,794 | +0.08(+0.45%) |
Aug 02, 2016 | 19.11 | 19.11 | 18.66 | 18.73 | 2,630,046 | -0.39(-2.06%) |
Aug 01, 2016 | 19.02 | 19.18 | 18.95 | 19.12 | 1,845,372 | +0.07(+0.39%) |
Jul 29, 2016 | 19.10 | 19.18 | 18.91 | 19.04 | 1,100,272 | -0.12(-0.63%) |
Jul 28, 2016 | 19.22 | 19.35 | 19.07 | 19.17 | 1,568,655 | -0.06(-0.29%) |
Jul 27, 2016 | 19.18 | 19.41 | 19.02 | 19.22 | 2,519,560 | +0.20(+1.03%) |
Jul 26, 2016 | 19.04 | 19.11 | 18.83 | 19.02 | 2,399,773 | +0.01(+0.05%) |
Jul 25, 2016 | 19.08 | 19.16 | 19.01 | 19.02 | 1,668,188 | -0.05(-0.25%) |
Jul 22, 2016 | 18.99 | 19.17 | 18.77 | 19.06 | 2,263,608 | -0.03(-0.15%) |
Jul 21, 2016 | 19.29 | 19.41 | 19.06 | 19.09 | 1,458,187 | -0.23(-1.21%) |
Jul 20, 2016 | 19.28 | 19.39 | 19.20 | 19.32 | 1,863,201 | +0.12(+0.63%) |
Jul 19, 2016 | 19.17 | 19.33 | 19.10 | 19.20 | 2,013,132 | -0.03(-0.15%) |
Jul 18, 2016 | 19.30 | 19.40 | 19.12 | 19.23 | 2,757,294 | -0.02(-0.10%) |
Jul 15, 2016 | 18.75 | 19.32 | 18.62 | 19.25 | 5,818,681 | +1.06(+5.81%) |
Jul 14, 2016 | 18.22 | 18.33 | 18.11 | 18.19 | 2,343,150 | +0.11(+0.62%) |
Jul 13, 2016 | 18.17 | 18.19 | 18.00 | 18.08 | 2,537,462 | +0.06(+0.31%) |
Jul 12, 2016 | 17.86 | 18.09 | 17.78 | 18.02 | 3,127,078 | +0.34(+1.90%) |
Jul 11, 2016 | 17.66 | 17.80 | 17.63 | 17.69 | 2,213,755 | +0.13(+0.75%) |
Jul 08, 2016 | 17.24 | 17.59 | 17.01 | 17.56 | 2,172,959 | +0.54(+3.19%) |
Jul 07, 2016 | 16.98 | 17.23 | 16.88 | 17.01 | 2,329,555 | +0.10(+0.61%) |
Jul 06, 2016 | 16.84 | 16.96 | 16.58 | 16.91 | 2,760,925 | -0.06(-0.33%) |
Jul 05, 2016 | 17.27 | 17.33 | 16.79 | 16.97 | 3,148,461 | -0.46(-2.63%) |
Jul 01, 2016 | 17.29 | 17.42 | 17.42 | 17.42 | 2,595,729 | +0.14(+0.81%) |
Jun 30, 2016 | 16.74 | 17.29 | 16.63 | 17.28 | 3,848,912 | +0.63(+3.76%) |
Jun 29, 2016 | 16.68 | 16.79 | 16.40 | 16.66 | 2,758,971 | +0.21(+1.25%) |
Jun 28, 2016 | 16.47 | 16.55 | 16.21 | 16.45 | 3,801,785 | +0.23(+1.44%) |
Jun 27, 2016 | 17.17 | 17.17 | 16.16 | 16.22 | 3,214,948 | -1.12(-6.48%) |
Jun 24, 2016 | 17.78 | 18.12 | 17.33 | 17.34 | 4,269,270 | -1.28(-6.88%) |
Jun 23, 2016 | 18.27 | 18.63 | 18.21 | 18.62 | 3,616,891 | +0.56(+3.11%) |
Jun 22, 2016 | 17.68 | 18.25 | 17.58 | 18.06 | 3,473,025 | +0.45(+2.55%) |
Jun 21, 2016 | 18.00 | 18.07 | 17.59 | 17.61 | 5,961,137 | -0.33(-1.83%) |
Jun 20, 2016 | 18.06 | 18.22 | 17.94 | 17.94 | 4,417,260 | +0.21(+1.16%) |
Jun 17, 2016 | 17.54 | 17.76 | 17.46 | 17.73 | 5,122,930 | +0.16(+0.91%) |
Jun 16, 2016 | 16.98 | 17.62 | 16.85 | 17.57 | 8,596,382 | +0.33(+1.90%) |
Jun 15, 2016 | 17.31 | 17.46 | 17.24 | 17.25 | 4,747,525 | -0.06(-0.32%) |
Jun 14, 2016 | 17.30 | 17.36 | 17.17 | 17.30 | 3,861,873 | -0.09(-0.54%) |
Jun 13, 2016 | 17.55 | 17.75 | 17.36 | 17.40 | 3,448,709 | -0.25(-1.43%) |
Jun 10, 2016 | 17.67 | 17.85 | 17.55 | 17.65 | 3,617,901 | -0.22(-1.26%) |
Jun 09, 2016 | 17.82 | 17.95 | 17.71 | 17.87 | 2,563,681 | -0.04(-0.21%) |
Jun 08, 2016 | 17.99 | 17.99 | 17.86 | 17.91 | 1,975,746 | -0.06(-0.31%) |
Jun 07, 2016 | 17.76 | 18.14 | 17.71 | 17.97 | 2,513,807 | -0.38(-2.09%) |
Jun 06, 2016 | 18.17 | 18.42 | 18.10 | 18.35 | 1,184,062 | +0.17(+0.93%) |
Jun 03, 2016 | 18.30 | 18.30 | 18.00 | 18.18 | 1,558,564 | -0.16(-0.87%) |
Jun 02, 2016 | 18.09 | 18.35 | 18.06 | 18.34 | 1,761,102 | +0.19(+1.03%) |
Jun 01, 2016 | 17.78 | 18.22 | 17.71 | 18.15 | 1,909,498 | +0.30(+1.68%) |
May 31, 2016 | 17.84 | 17.96 | 17.71 | 17.86 | 2,495,120 | +0.05(+0.26%) |
May 27, 2016 | 17.54 | 17.81 | 17.81 | 17.81 | 3,390,338 | +0.28(+1.60%) |
May 26, 2016 | 17.27 | 17.64 | 16.88 | 17.53 | 4,675,610 | +0.22(+1.24%) |
May 25, 2016 | 17.15 | 17.47 | 17.13 | 17.31 | 1,945,635 | +0.21(+1.20%) |
May 24, 2016 | 16.85 | 17.16 | 16.83 | 17.11 | 2,359,626 | +0.32(+1.89%) |
May 23, 2016 | 16.51 | 16.83 | 16.40 | 16.79 | 1,865,310 | +0.34(+2.05%) |
May 20, 2016 | 16.22 | 16.54 | 16.12 | 16.45 | 1,493,349 | +0.36(+2.27%) |
May 19, 2016 | 16.00 | 16.21 | 15.86 | 16.09 | 1,303,024 | -0.02(-0.12%) |
May 18, 2016 | 16.11 | 16.38 | 16.01 | 16.11 | 1,571,512 | -0.06(-0.35%) |
May 17, 2016 | 16.05 | 16.36 | 15.93 | 16.16 | 2,380,068 | +0.07(+0.41%) |
May 16, 2016 | 15.81 | 16.14 | 15.81 | 16.10 | 1,322,292 | +0.30(+1.90%) |
May 13, 2016 | 15.89 | 16.10 | 15.70 | 15.80 | 1,591,896 | -0.12(-0.76%) |
May 12, 2016 | 16.09 | 16.23 | 15.70 | 15.92 | 2,703,195 | -0.12(-0.76%) |
May 11, 2016 | 16.05 | 16.16 | 15.99 | 16.04 | 1,371,215 | -0.09(-0.58%) |
May 10, 2016 | 15.98 | 16.14 | 15.87 | 16.13 | 1,649,555 | +0.16(+0.99%) |
May 09, 2016 | 15.91 | 16.18 | 15.84 | 15.97 | 2,055,343 | +0.10(+0.65%) |
May 06, 2016 | 15.88 | 15.93 | 15.66 | 15.87 | 2,737,026 | -0.05(-0.29%) |
May 05, 2016 | 16.07 | 16.14 | 15.81 | 15.92 | 1,864,501 | -0.10(-0.64%) |
May 04, 2016 | 16.06 | 16.19 | 15.89 | 16.02 | 2,499,207 | -0.13(-0.81%) |
May 03, 2016 | 15.98 | 16.21 | 15.86 | 16.15 | 2,496,742 | +0.05(+0.29%) |
May 02, 2016 | 16.19 | 16.19 | 15.79 | 16.10 | 2,914,462 | -0.07(-0.40%) |
Apr 29, 2016 | 16.35 | 16.38 | 15.96 | 16.17 | 2,321,450 | -0.23(-1.42%) |
Apr 28, 2016 | 16.67 | 16.70 | 16.37 | 16.40 | 1,880,635 | -0.36(-2.17%) |
Apr 27, 2016 | 16.61 | 16.80 | 16.38 | 16.77 | 2,140,340 | -0.06(-0.33%) |
Apr 26, 2016 | 16.71 | 16.94 | 16.64 | 16.82 | 2,975,164 | +0.21(+1.29%) |
Apr 25, 2016 | 16.65 | 16.73 | 16.58 | 16.61 | 1,539,591 | -0.12(-0.72%) |
Apr 22, 2016 | 16.58 | 16.80 | 16.47 | 16.73 | 2,055,057 | +0.08(+0.50%) |
Apr 21, 2016 | 16.92 | 17.02 | 16.56 | 16.65 | 1,979,218 | -0.24(-1.43%) |
Apr 20, 2016 | 16.86 | 17.05 | 16.70 | 16.89 | 2,895,896 | +0.07(+0.39%) |
Apr 19, 2016 | 17.03 | 17.19 | 16.80 | 16.82 | 2,608,794 | -0.08(-0.50%) |
Apr 18, 2016 | 16.63 | 16.95 | 16.61 | 16.91 | 2,123,179 | +0.25(+1.51%) |
Apr 15, 2016 | 16.69 | 16.81 | 16.45 | 16.65 | 3,076,267 | -0.11(-0.67%) |
Apr 14, 2016 | 17.19 | 17.19 | 16.56 | 16.77 | 2,190,375 | -0.44(-2.54%) |
Apr 13, 2016 | 16.86 | 17.22 | 16.75 | 17.20 | 1,977,745 | +0.55(+3.30%) |
Apr 12, 2016 | 16.95 | 16.98 | 16.56 | 16.65 | 3,309,889 | -0.21(-1.27%) |
Apr 11, 2016 | 16.89 | 16.93 | 16.59 | 16.87 | 3,502,893 | +0.13(+0.78%) |
Apr 08, 2016 | 17.11 | 17.15 | 16.65 | 16.74 | 3,210,694 | -0.20(-1.21%) |
Apr 07, 2016 | 17.08 | 17.17 | 16.85 | 16.94 | 2,812,068 | -0.24(-1.41%) |
Apr 06, 2016 | 17.29 | 17.34 | 17.06 | 17.19 | 2,792,360 | -0.15(-0.86%) |
Apr 05, 2016 | 17.55 | 17.64 | 17.29 | 17.33 | 2,472,948 | -0.34(-1.90%) |
Apr 04, 2016 | 17.86 | 17.88 | 17.56 | 17.67 | 2,362,445 | -0.21(-1.20%) |
Apr 01, 2016 | 17.70 | 17.95 | 17.48 | 17.88 | 2,901,066 | -0.07(-0.36%) |
Mar 31, 2016 | 17.98 | 18.07 | 17.89 | 17.95 | 1,804,917 | -0.01(-0.05%) |
Mar 30, 2016 | 18.34 | 18.40 | 17.88 | 17.96 | 3,300,920 | -0.24(-1.33%) |
Mar 29, 2016 | 17.60 | 18.28 | 17.53 | 18.20 | 2,575,314 | +0.57(+3.22%) |
Mar 28, 2016 | 17.65 | 17.72 | 17.53 | 17.63 | 2,785,089 | -0.01(-0.05%) |
Mar 24, 2016 | 17.70 | 17.64 | 17.64 | 17.64 | 2,544,289 | -0.14(-0.79%) |
Mar 23, 2016 | 18.20 | 18.28 | 17.73 | 17.78 | 3,022,194 | -0.58(-3.15%) |
Mar 22, 2016 | 18.15 | 18.47 | 18.03 | 18.36 | 2,680,600 | +0.08(+0.46%) |
Mar 21, 2016 | 18.15 | 18.46 | 18.15 | 18.28 | 3,381,067 | +0.03(+0.15%) |
Mar 18, 2016 | 17.84 | 18.28 | 17.67 | 18.25 | 8,154,671 | -0.04(-0.20%) |
Mar 17, 2016 | 19.15 | 19.22 | 17.73 | 18.28 | 15,178,268 | -2.17(-10.61%) |
Mar 16, 2016 | 19.90 | 20.47 | 19.85 | 20.45 | 4,160,776 | +0.51(+2.57%) |
Mar 15, 2016 | 20.16 | 20.29 | 19.33 | 19.94 | 4,279,778 | -0.18(-0.88%) |
Mar 14, 2016 | 20.25 | 20.31 | 19.90 | 20.12 | 2,676,101 | -0.11(-0.55%) |
Mar 11, 2016 | 19.96 | 20.36 | 19.88 | 20.23 | 2,952,468 | +0.48(+2.45%) |
Mar 10, 2016 | 19.87 | 19.91 | 19.61 | 19.75 | 2,675,992 | -0.03(-0.14%) |
Mar 09, 2016 | 19.65 | 19.88 | 19.62 | 19.77 | 2,750,821 | +0.21(+1.10%) |
Mar 08, 2016 | 20.28 | 20.39 | 19.54 | 19.56 | 3,033,766 | -0.88(-4.33%) |
Mar 07, 2016 | 20.11 | 20.49 | 20.09 | 20.45 | 1,738,622 | +0.20(+1.01%) |
Mar 04, 2016 | 20.27 | 20.37 | 19.64 | 20.24 | 3,261,959 | -0.07(-0.32%) |
Mar 03, 2016 | 19.96 | 20.35 | 19.90 | 20.31 | 1,674,486 | +0.26(+1.30%) |
Mar 02, 2016 | 19.85 | 20.08 | 19.80 | 20.05 | 1,755,651 | +0.15(+0.75%) |
Mar 01, 2016 | 19.59 | 19.91 | 19.52 | 19.90 | 1,681,862 | +0.48(+2.45%) |
Feb 29, 2016 | 19.37 | 19.64 | 19.37 | 19.42 | 1,622,989 | +0.01(+0.05%) |
Feb 26, 2016 | 19.62 | 19.62 | 19.30 | 19.41 | 1,442,641 | -0.14(-0.71%) |
Feb 25, 2016 | 19.50 | 19.65 | 19.23 | 19.55 | 1,273,622 | +0.02(+0.10%) |
Feb 24, 2016 | 19.06 | 19.55 | 18.88 | 19.53 | 1,505,059 | +0.21(+1.11%) |
Feb 23, 2016 | 19.45 | 19.56 | 19.31 | 19.32 | 2,027,513 | -0.24(-1.24%) |
Feb 22, 2016 | 19.47 | 19.65 | 19.36 | 19.56 | 1,378,156 | +0.28(+1.45%) |
Feb 19, 2016 | 19.07 | 19.32 | 19.05 | 19.28 | 2,096,937 | +0.17(+0.88%) |
Feb 18, 2016 | 18.87 | 19.13 | 18.75 | 19.11 | 2,175,274 | +0.26(+1.38%) |
Feb 17, 2016 | 18.91 | 19.04 | 18.69 | 18.85 | 2,372,949 | -0.07(-0.34%) |
Feb 16, 2016 | 17.95 | 18.98 | 17.82 | 18.92 | 3,279,087 | +1.16(+6.56%) |
Feb 12, 2016 | 17.56 | 17.75 | 17.75 | 17.75 | 1,256,523 | +0.41(+2.36%) |
Feb 11, 2016 | 17.78 | 17.85 | 17.09 | 17.34 | 2,726,034 | -0.73(-4.02%) |
Feb 10, 2016 | 18.00 | 18.59 | 17.96 | 18.07 | 1,505,784 | +0.19(+1.09%) |
Feb 09, 2016 | 17.69 | 18.23 | 17.56 | 17.88 | 3,300,188 | -0.36(-1.98%) |
Feb 08, 2016 | 18.14 | 18.34 | 17.90 | 18.24 | 2,413,995 | -0.23(-1.26%) |
Feb 05, 2016 | 18.44 | 18.64 | 18.14 | 18.47 | 2,986,440 | -0.06(-0.35%) |
Feb 04, 2016 | 18.07 | 18.73 | 17.99 | 18.53 | 2,265,112 | +0.42(+2.30%) |
Feb 03, 2016 | 17.98 | 18.20 | 17.54 | 18.12 | 1,914,659 | +0.32(+1.77%) |
Feb 02, 2016 | 18.15 | 18.23 | 17.74 | 17.80 | 2,331,788 | -0.63(-3.42%) |
Feb 01, 2016 | 18.25 | 18.54 | 18.06 | 18.43 | 2,175,287 | -0.04(-0.20%) |
Jan 29, 2016 | 17.68 | 18.48 | 17.68 | 18.47 | 3,572,278 | +0.94(+5.34%) |
Jan 28, 2016 | 17.64 | 17.74 | 17.24 | 17.53 | 1,936,312 | +0.04(+0.21%) |
Jan 27, 2016 | 17.97 | 18.11 | 17.44 | 17.50 | 2,754,971 | -0.62(-3.43%) |
Jan 26, 2016 | 17.72 | 18.15 | 17.61 | 18.12 | 3,277,752 | +0.57(+3.22%) |
Jan 25, 2016 | 17.64 | 17.79 | 17.46 | 17.55 | 2,164,117 | -0.29(-1.61%) |
Jan 22, 2016 | 17.53 | 17.86 | 17.51 | 17.84 | 3,176,407 | +0.58(+3.39%) |
Jan 21, 2016 | 17.26 | 17.69 | 17.10 | 17.25 | 2,817,057 | -0.03(-0.16%) |
Jan 20, 2016 | 17.28 | 17.48 | 16.78 | 17.28 | 2,553,704 | -0.29(-1.64%) |
Jan 19, 2016 | 18.05 | 18.06 | 17.35 | 17.57 | 2,670,855 | -0.33(-1.87%) |
Jan 15, 2016 | 17.93 | 17.90 | 17.90 | 17.90 | 2,561,572 | -0.49(-2.67%) |
Jan 14, 2016 | 18.30 | 18.49 | 17.89 | 18.39 | 3,256,023 | +0.17(+0.92%) |
Jan 13, 2016 | 18.55 | 18.84 | 18.17 | 18.23 | 4,830,237 | -0.14(-0.76%) |
Jan 12, 2016 | 18.65 | 18.65 | 17.95 | 18.37 | 3,070,338 | -0.03(-0.15%) |
Jan 11, 2016 | 18.48 | 18.54 | 18.08 | 18.39 | 4,120,703 | -0.01(-0.05%) |
Jan 08, 2016 | 18.97 | 19.08 | 18.35 | 18.40 | 3,920,048 | -0.45(-2.36%) |
Jan 07, 2016 | 19.35 | 19.55 | 18.81 | 18.85 | 3,857,199 | -0.92(-4.65%) |
Jan 06, 2016 | 20.70 | 20.85 | 19.64 | 19.77 | 4,820,833 | -1.20(-5.71%) |
Jan 05, 2016 | 21.40 | 21.63 | 20.75 | 20.96 | 6,503,365 | -0.44(-2.04%) |
Jan 04, 2016 | 21.22 | 21.52 | 21.09 | 21.40 | 3,553,054 | -0.20(-0.94%) |
Dec 31, 2015 | 21.80 | 21.60 | 21.60 | 21.60 | 1,681,590 | -0.24(-1.10%) |
Dec 30, 2015 | 22.18 | 22.21 | 21.82 | 21.85 | 1,210,760 | -0.33(-1.51%) |
Dec 29, 2015 | 22.17 | 22.36 | 22.05 | 22.18 | 1,344,067 | +0.20(+0.93%) |
Dec 28, 2015 | 22.09 | 22.21 | 21.84 | 21.98 | 1,104,083 | -0.19(-0.88%) |
Dec 24, 2015 | 22.21 | 22.17 | 22.17 | 22.17 | 556,793 | +0.02(+0.08%) |
Dec 23, 2015 | 22.14 | 22.24 | 21.91 | 22.15 | 1,627,382 | +0.22(+1.02%) |
Dec 22, 2015 | 22.09 | 22.12 | 21.69 | 21.93 | 2,058,981 | +0.01(+0.04%) |
Dec 21, 2015 | 22.08 | 22.12 | 21.75 | 21.92 | 3,428,723 | +0.10(+0.47%) |
Dec 18, 2015 | 21.90 | 22.10 | 21.70 | 21.82 | 5,295,462 | -0.11(-0.51%) |
Dec 17, 2015 | 22.33 | 22.73 | 21.68 | 21.93 | 6,667,437 | -0.25(-1.13%) |
Dec 16, 2015 | 22.42 | 22.72 | 21.69 | 22.18 | 6,553,418 | -0.06(-0.25%) |
Dec 15, 2015 | 22.36 | 22.65 | 22.07 | 22.24 | 5,352,606 | +0.02(+0.08%) |
Dec 14, 2015 | 22.11 | 22.29 | 21.98 | 22.22 | 2,833,068 | +0.10(+0.46%) |
Dec 11, 2015 | 22.26 | 22.52 | 22.07 | 22.11 | 3,163,855 | -0.54(-2.37%) |
Dec 10, 2015 | 22.49 | 22.90 | 22.44 | 22.65 | 2,771,743 | +0.17(+0.74%) |
Dec 09, 2015 | 22.94 | 23.30 | 22.36 | 22.49 | 6,801,216 | -1.33(-5.57%) |
Dec 08, 2015 | 23.49 | 24.00 | 23.38 | 23.81 | 3,200,288 | +0.03(+0.12%) |
Dec 07, 2015 | 24.03 | 24.03 | 23.65 | 23.78 | 2,260,699 | -0.27(-1.12%) |
Dec 04, 2015 | 23.34 | 24.12 | 23.25 | 24.05 | 2,854,633 | +0.80(+3.43%) |
Dec 03, 2015 | 23.55 | 23.68 | 23.19 | 23.26 | 2,457,401 | -0.11(-0.48%) |
Dec 02, 2015 | 23.84 | 23.93 | 23.37 | 23.37 | 2,914,708 | -0.61(-2.55%) |
Dec 01, 2015 | 23.80 | 24.03 | 23.73 | 23.98 | 2,268,525 | +0.24(+1.02%) |
Nov 30, 2015 | 23.63 | 23.83 | 23.52 | 23.74 | 1,701,574 | +0.10(+0.43%) |
Nov 27, 2015 | 23.41 | 23.72 | 23.32 | 23.64 | 1,030,244 | +0.16(+0.67%) |
Nov 25, 2015 | 23.55 | 23.48 | 23.48 | 23.48 | 2,362,786 | -0.13(-0.55%) |
Nov 24, 2015 | 23.43 | 23.69 | 23.15 | 23.61 | 2,478,853 | +0.03(+0.12%) |
Nov 23, 2015 | 23.38 | 23.65 | 23.27 | 23.58 | 2,611,363 | +0.19(+0.83%) |
Nov 20, 2015 | 22.91 | 23.39 | 22.89 | 23.39 | 3,014,518 | +0.54(+2.35%) |
Nov 19, 2015 | 22.97 | 23.10 | 22.73 | 22.85 | 2,849,203 | -0.12(-0.53%) |
Nov 18, 2015 | 22.50 | 23.05 | 22.35 | 22.97 | 4,571,892 | +0.72(+3.25%) |
Nov 17, 2015 | 22.20 | 22.45 | 22.18 | 22.24 | 2,471,993 | +0.06(+0.29%) |
Nov 16, 2015 | 21.73 | 22.20 | 21.63 | 22.18 | 2,288,131 | +0.39(+1.79%) |
Nov 13, 2015 | 21.80 | 21.87 | 21.53 | 21.79 | 2,283,635 | -0.21(-0.97%) |
Nov 12, 2015 | 22.18 | 22.24 | 21.97 | 22.00 | 1,995,321 | -0.37(-1.66%) |
Nov 11, 2015 | 22.27 | 22.38 | 22.00 | 22.37 | 2,538,580 | +0.22(+1.00%) |
Nov 10, 2015 | 21.75 | 22.22 | 21.59 | 22.15 | 4,014,684 | -0.08(-0.37%) |
Nov 09, 2015 | 22.35 | 22.40 | 21.94 | 22.24 | 1,609,582 | -0.18(-0.78%) |
Nov 06, 2015 | 22.15 | 22.41 | 22.10 | 22.41 | 1,467,811 | +0.28(+1.25%) |
Nov 05, 2015 | 22.12 | 22.24 | 22.08 | 22.13 | 1,726,036 | +0.00(+0.00%) |
Nov 04, 2015 | 22.45 | 22.47 | 21.70 | 22.13 | 4,035,952 | -0.27(-1.20%) |
Nov 03, 2015 | 21.24 | 22.53 | 21.18 | 22.40 | 6,288,126 | +1.12(+5.26%) |