Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.02 | 18.74 | 18.74 | 18.74 | 973,793 | -0.31(-1.65%) |
Dec 30, 2015 | 19.24 | 19.26 | 19.03 | 19.05 | 998,564 | -0.20(-1.02%) |
Dec 29, 2015 | 19.25 | 19.32 | 19.06 | 19.25 | 701,284 | +0.15(+0.78%) |
Dec 28, 2015 | 18.94 | 19.66 | 18.90 | 19.10 | 596,793 | +0.02(+0.12%) |
Dec 24, 2015 | 19.03 | 19.07 | 19.07 | 19.07 | 353,597 | +0.08(+0.41%) |
Dec 23, 2015 | 18.92 | 19.03 | 18.77 | 18.99 | 602,165 | +0.17(+0.92%) |
Dec 22, 2015 | 18.86 | 18.99 | 18.54 | 18.82 | 618,451 | +0.02(+0.13%) |
Dec 21, 2015 | 18.68 | 18.84 | 18.52 | 18.80 | 935,617 | +0.20(+1.06%) |
Dec 18, 2015 | 18.74 | 18.76 | 18.36 | 18.60 | 5,766,651 | -0.25(-1.33%) |
Dec 17, 2015 | 19.09 | 19.12 | 18.81 | 18.85 | 1,571,038 | -0.13(-0.70%) |
Dec 16, 2015 | 19.28 | 19.28 | 18.69 | 18.99 | 1,430,972 | -0.13(-0.68%) |
Dec 15, 2015 | 18.87 | 19.24 | 18.83 | 19.12 | 757,666 | +0.45(+2.42%) |
Dec 14, 2015 | 18.69 | 18.86 | 18.52 | 18.66 | 1,032,172 | -0.01(-0.04%) |
Dec 11, 2015 | 18.72 | 18.90 | 18.56 | 18.67 | 884,048 | -0.34(-1.78%) |
Dec 10, 2015 | 19.01 | 19.19 | 18.85 | 19.01 | 719,419 | -0.03(-0.17%) |
Dec 09, 2015 | 19.28 | 19.40 | 18.91 | 19.04 | 1,025,211 | -0.25(-1.30%) |
Dec 08, 2015 | 19.59 | 19.69 | 19.25 | 19.29 | 1,070,268 | -0.50(-2.54%) |
Dec 07, 2015 | 20.01 | 20.06 | 19.62 | 19.80 | 803,206 | -0.29(-1.45%) |
Dec 04, 2015 | 19.73 | 20.11 | 19.67 | 20.09 | 939,788 | +0.44(+2.24%) |
Dec 03, 2015 | 20.01 | 20.06 | 19.59 | 19.65 | 852,795 | -0.22(-1.11%) |
Dec 02, 2015 | 20.51 | 20.53 | 19.82 | 19.87 | 1,349,285 | -0.58(-2.85%) |
Dec 01, 2015 | 20.41 | 20.51 | 20.18 | 20.45 | 883,534 | +0.13(+0.66%) |
Nov 30, 2015 | 20.50 | 20.53 | 20.29 | 20.32 | 956,209 | -0.06(-0.31%) |
Nov 27, 2015 | 20.36 | 20.43 | 20.14 | 20.38 | 455,831 | +0.02(+0.08%) |
Nov 25, 2015 | 20.50 | 20.36 | 20.36 | 20.36 | 457,387 | -0.09(-0.46%) |
Nov 24, 2015 | 20.26 | 20.53 | 20.20 | 20.46 | 499,833 | +0.03(+0.15%) |
Nov 23, 2015 | 20.35 | 20.71 | 20.28 | 20.43 | 663,939 | +0.09(+0.46%) |
Nov 20, 2015 | 20.34 | 20.53 | 20.29 | 20.33 | 748,279 | +0.06(+0.31%) |
Nov 19, 2015 | 20.22 | 20.35 | 20.15 | 20.27 | 482,838 | +0.02(+0.12%) |
Nov 18, 2015 | 20.06 | 20.24 | 19.69 | 20.24 | 648,286 | +0.28(+1.38%) |
Nov 17, 2015 | 20.06 | 20.22 | 19.88 | 19.97 | 724,251 | -0.02(-0.12%) |
Nov 16, 2015 | 19.62 | 20.00 | 19.55 | 19.99 | 532,200 | +0.36(+1.84%) |
Nov 13, 2015 | 19.83 | 20.04 | 19.60 | 19.63 | 776,628 | -0.35(-1.73%) |
Nov 12, 2015 | 20.14 | 20.35 | 19.93 | 19.98 | 769,551 | -0.24(-1.21%) |
Nov 11, 2015 | 20.51 | 20.69 | 20.20 | 20.22 | 866,069 | -0.26(-1.27%) |
Nov 10, 2015 | 20.16 | 20.53 | 20.16 | 20.48 | 793,500 | +0.28(+1.40%) |
Nov 09, 2015 | 20.28 | 20.35 | 20.07 | 20.20 | 1,158,979 | -0.09(-0.43%) |
Nov 06, 2015 | 20.10 | 20.43 | 19.99 | 20.28 | 832,789 | +0.37(+1.86%) |
Nov 05, 2015 | 19.80 | 19.99 | 19.76 | 19.91 | 815,024 | +0.11(+0.56%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.64 | 19.80 | 652,706 | +0.18(+0.92%) |
Nov 03, 2015 | 19.63 | 19.73 | 19.52 | 19.62 | 1,087,788 | -0.06(-0.32%) |
Nov 02, 2015 | 19.56 | 19.81 | 19.38 | 19.69 | 1,476,085 | +0.18(+0.92%) |
Oct 30, 2015 | 19.60 | 19.79 | 19.33 | 19.51 | 1,211,384 | -0.16(-0.84%) |
Oct 29, 2015 | 19.87 | 19.98 | 19.65 | 19.67 | 1,017,975 | -0.29(-1.45%) |
Oct 28, 2015 | 19.51 | 20.00 | 19.42 | 19.96 | 1,343,069 | +0.56(+2.86%) |
Oct 27, 2015 | 19.37 | 19.59 | 18.61 | 19.40 | 1,015,907 | -0.12(-0.60%) |
Oct 26, 2015 | 19.59 | 19.67 | 19.32 | 19.52 | 1,183,883 | -0.08(-0.40%) |
Oct 23, 2015 | 19.49 | 19.64 | 19.31 | 19.60 | 1,213,929 | +0.23(+1.21%) |
Oct 22, 2015 | 19.05 | 19.40 | 18.67 | 19.37 | 1,175,284 | +0.53(+2.82%) |
Oct 21, 2015 | 18.65 | 19.01 | 18.58 | 18.83 | 1,438,563 | +0.25(+1.35%) |
Oct 20, 2015 | 18.42 | 18.65 | 18.33 | 18.58 | 604,062 | +0.20(+1.11%) |
Oct 19, 2015 | 18.15 | 18.55 | 18.15 | 18.38 | 418,156 | +0.09(+0.51%) |
Oct 16, 2015 | 18.58 | 18.82 | 18.22 | 18.29 | 677,932 | -0.22(-1.18%) |
Oct 15, 2015 | 18.25 | 18.51 | 18.07 | 18.51 | 703,840 | +0.35(+1.94%) |
Oct 14, 2015 | 18.56 | 18.84 | 18.13 | 18.15 | 950,101 | -0.46(-2.48%) |
Oct 13, 2015 | 18.59 | 18.83 | 18.52 | 18.61 | 424,492 | -0.09(-0.46%) |
Oct 12, 2015 | 18.47 | 18.72 | 18.40 | 18.70 | 449,457 | +0.17(+0.93%) |
Oct 09, 2015 | 18.66 | 18.76 | 18.43 | 18.53 | 512,667 | -0.11(-0.59%) |
Oct 08, 2015 | 18.44 | 18.68 | 18.31 | 18.64 | 808,313 | +0.21(+1.15%) |
Oct 07, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 710,973 | +0.38(+2.08%) |
Oct 06, 2015 | 18.10 | 18.17 | 17.79 | 18.05 | 1,226,493 | -0.12(-0.65%) |
Oct 05, 2015 | 17.73 | 18.20 | 17.68 | 18.17 | 586,172 | +0.48(+2.74%) |
Oct 02, 2015 | 17.51 | 17.70 | 17.02 | 17.68 | 849,874 | -0.09(-0.53%) |
Oct 01, 2015 | 17.79 | 17.98 | 17.51 | 17.78 | 587,824 | -0.02(-0.09%) |
Sep 30, 2015 | 17.75 | 17.83 | 17.59 | 17.79 | 1,074,054 | +0.17(+0.98%) |
Sep 29, 2015 | 17.57 | 17.72 | 17.50 | 17.62 | 809,059 | +0.11(+0.63%) |
Sep 28, 2015 | 17.65 | 17.72 | 17.48 | 17.51 | 833,705 | -0.22(-1.24%) |
Sep 25, 2015 | 17.87 | 17.97 | 17.66 | 17.73 | 679,031 | +0.05(+0.27%) |
Sep 24, 2015 | 17.33 | 17.72 | 17.33 | 17.68 | 542,108 | +0.16(+0.89%) |
Sep 23, 2015 | 17.47 | 17.69 | 17.39 | 17.53 | 340,301 | +0.05(+0.31%) |
Sep 22, 2015 | 17.33 | 17.50 | 17.31 | 17.47 | 543,357 | -0.09(-0.49%) |
Sep 21, 2015 | 17.39 | 17.65 | 17.21 | 17.56 | 694,355 | +0.34(+2.00%) |
Sep 18, 2015 | 17.21 | 17.33 | 17.03 | 17.21 | 1,352,908 | -0.27(-1.52%) |
Sep 17, 2015 | 17.86 | 18.05 | 17.43 | 17.48 | 787,098 | -0.35(-1.97%) |
Sep 16, 2015 | 17.75 | 17.85 | 17.62 | 17.83 | 310,603 | +0.07(+0.40%) |
Sep 15, 2015 | 17.62 | 17.84 | 17.55 | 17.76 | 509,713 | +0.21(+1.20%) |
Sep 14, 2015 | 17.37 | 17.64 | 17.29 | 17.55 | 554,770 | +0.18(+1.04%) |
Sep 11, 2015 | 17.32 | 17.44 | 17.20 | 17.37 | 633,186 | -0.12(-0.67%) |
Sep 10, 2015 | 17.28 | 17.64 | 17.28 | 17.49 | 361,870 | +0.09(+0.54%) |
Sep 09, 2015 | 17.79 | 17.83 | 17.37 | 17.39 | 548,668 | -0.23(-1.33%) |
Sep 08, 2015 | 17.44 | 17.66 | 17.10 | 17.63 | 401,140 | +0.48(+2.83%) |
Sep 04, 2015 | 17.09 | 17.14 | 17.14 | 17.14 | 526,510 | -0.16(-0.95%) |
Sep 03, 2015 | 17.29 | 17.50 | 17.15 | 17.31 | 422,070 | +0.05(+0.27%) |
Sep 02, 2015 | 17.25 | 17.32 | 16.89 | 17.26 | 769,851 | +0.22(+1.29%) |
Sep 01, 2015 | 17.38 | 17.46 | 16.98 | 17.04 | 1,110,578 | -0.70(-3.97%) |
Aug 31, 2015 | 17.44 | 17.78 | 17.42 | 17.75 | 675,088 | +0.18(+1.02%) |
Aug 28, 2015 | 17.46 | 17.67 | 17.39 | 17.57 | 628,231 | +0.02(+0.13%) |
Aug 27, 2015 | 17.51 | 17.69 | 17.32 | 17.54 | 1,148,970 | +0.16(+0.90%) |
Aug 26, 2015 | 17.12 | 17.44 | 16.88 | 17.39 | 1,319,599 | +0.66(+3.93%) |
Aug 25, 2015 | 17.27 | 17.27 | 16.71 | 16.73 | 1,402,007 | -0.06(-0.37%) |
Aug 24, 2015 | 16.95 | 17.37 | 16.62 | 16.79 | 1,544,194 | -0.89(-5.04%) |
Aug 21, 2015 | 17.45 | 17.75 | 17.36 | 17.68 | 1,465,209 | -0.01(-0.04%) |
Aug 20, 2015 | 17.90 | 18.04 | 17.68 | 17.69 | 825,119 | -0.42(-2.33%) |
Aug 19, 2015 | 17.97 | 18.36 | 17.83 | 18.11 | 901,929 | +0.07(+0.39%) |
Aug 18, 2015 | 18.14 | 18.30 | 18.04 | 18.04 | 372,920 | -0.14(-0.77%) |
Aug 17, 2015 | 18.07 | 18.40 | 17.93 | 18.18 | 684,026 | +0.00(+0.00%) |
Aug 14, 2015 | 17.88 | 18.18 | 17.86 | 18.18 | 376,212 | +0.26(+1.44%) |
Aug 13, 2015 | 17.82 | 18.05 | 17.73 | 17.93 | 435,105 | +0.16(+0.92%) |
Aug 12, 2015 | 18.07 | 18.22 | 17.52 | 17.76 | 763,646 | -0.48(-2.66%) |
Aug 11, 2015 | 18.24 | 18.46 | 18.12 | 18.25 | 552,582 | -0.20(-1.10%) |
Aug 10, 2015 | 18.35 | 18.55 | 18.31 | 18.45 | 521,029 | +0.26(+1.42%) |
Aug 07, 2015 | 18.19 | 18.35 | 18.06 | 18.19 | 561,556 | -0.05(-0.26%) |
Aug 06, 2015 | 18.42 | 18.51 | 18.20 | 18.24 | 780,903 | -0.11(-0.60%) |
Aug 05, 2015 | 18.15 | 18.43 | 18.15 | 18.35 | 608,770 | +0.27(+1.51%) |
Aug 04, 2015 | 18.07 | 18.29 | 18.02 | 18.07 | 402,417 | +0.07(+0.39%) |
Aug 03, 2015 | 18.08 | 18.18 | 17.83 | 18.00 | 497,690 | -0.10(-0.56%) |
Jul 31, 2015 | 18.13 | 18.20 | 17.93 | 18.11 | 684,990 | -0.01(-0.04%) |
Jul 30, 2015 | 18.01 | 18.15 | 17.97 | 18.11 | 387,077 | +0.05(+0.30%) |
Jul 29, 2015 | 18.02 | 18.18 | 17.92 | 18.06 | 492,210 | +0.02(+0.09%) |
Jul 28, 2015 | 18.23 | 18.25 | 17.85 | 18.04 | 751,400 | -0.18(-0.98%) |
Jul 27, 2015 | 18.10 | 18.25 | 17.96 | 18.22 | 598,760 | -0.06(-0.34%) |
Jul 24, 2015 | 18.28 | 18.40 | 18.11 | 18.29 | 863,319 | -0.02(-0.13%) |
Jul 23, 2015 | 18.61 | 18.71 | 18.29 | 18.31 | 533,976 | -0.30(-1.63%) |
Jul 22, 2015 | 18.38 | 18.65 | 18.35 | 18.61 | 436,879 | +0.22(+1.18%) |
Jul 21, 2015 | 18.50 | 18.70 | 18.32 | 18.39 | 522,744 | -0.14(-0.76%) |
Jul 20, 2015 | 18.44 | 18.60 | 18.36 | 18.53 | 489,255 | +0.16(+0.89%) |
Jul 17, 2015 | 18.45 | 18.54 | 18.24 | 18.37 | 609,780 | -0.09(-0.46%) |
Jul 16, 2015 | 18.70 | 18.72 | 18.41 | 18.46 | 700,113 | +0.02(+0.13%) |
Jul 15, 2015 | 18.55 | 18.56 | 18.24 | 18.43 | 864,740 | -0.12(-0.63%) |
Jul 14, 2015 | 18.32 | 18.59 | 18.21 | 18.55 | 767,691 | +0.11(+0.59%) |
Jul 13, 2015 | 18.40 | 18.53 | 18.40 | 18.44 | 898,077 | +0.19(+1.07%) |
Jul 10, 2015 | 18.44 | 18.47 | 18.18 | 18.25 | 655,810 | +0.12(+0.64%) |
Jul 09, 2015 | 18.08 | 18.21 | 17.84 | 18.13 | 705,593 | +0.26(+1.48%) |
Jul 08, 2015 | 17.71 | 18.01 | 17.71 | 17.86 | 811,087 | -0.04(-0.22%) |
Jul 07, 2015 | 18.21 | 18.34 | 17.67 | 17.90 | 987,083 | -0.26(-1.41%) |
Jul 06, 2015 | 18.02 | 18.17 | 17.89 | 18.16 | 769,533 | +0.00(+0.00%) |
Jul 02, 2015 | 18.56 | 18.16 | 18.16 | 18.16 | 804,752 | -0.37(-1.97%) |
Jul 01, 2015 | 18.36 | 18.54 | 18.31 | 18.53 | 1,168,159 | +0.37(+2.01%) |
Jun 30, 2015 | 18.46 | 18.53 | 18.16 | 18.16 | 839,107 | -0.08(-0.43%) |
Jun 29, 2015 | 18.57 | 18.65 | 18.21 | 18.24 | 906,778 | -0.42(-2.25%) |
Jun 26, 2015 | 18.60 | 18.71 | 18.46 | 18.66 | 2,276,785 | +0.15(+0.80%) |
Jun 25, 2015 | 18.62 | 18.67 | 18.44 | 18.51 | 1,251,036 | -0.21(-1.12%) |
Jun 24, 2015 | 18.78 | 18.86 | 18.64 | 18.72 | 559,806 | -0.07(-0.37%) |
Jun 23, 2015 | 18.68 | 18.83 | 18.62 | 18.79 | 557,281 | +0.10(+0.54%) |
Jun 22, 2015 | 18.56 | 18.70 | 18.45 | 18.69 | 513,722 | +0.29(+1.56%) |
Jun 19, 2015 | 18.35 | 18.44 | 18.25 | 18.40 | 1,486,323 | +0.00(+0.00%) |
Jun 18, 2015 | 18.25 | 18.45 | 18.15 | 18.40 | 810,381 | +0.16(+0.90%) |
Jun 17, 2015 | 18.73 | 18.73 | 18.22 | 18.24 | 790,130 | -0.43(-2.29%) |
Jun 16, 2015 | 18.27 | 18.76 | 18.25 | 18.67 | 967,180 | +0.30(+1.61%) |
Jun 15, 2015 | 18.00 | 18.56 | 17.85 | 18.37 | 1,290,411 | +0.18(+0.98%) |
Jun 12, 2015 | 18.09 | 18.22 | 18.07 | 18.19 | 385,355 | +0.01(+0.04%) |
Jun 11, 2015 | 18.19 | 18.21 | 18.04 | 18.18 | 517,097 | -0.01(-0.04%) |
Jun 10, 2015 | 17.80 | 18.19 | 17.76 | 18.19 | 756,540 | +0.44(+2.50%) |
Jun 09, 2015 | 17.69 | 17.84 | 17.49 | 17.75 | 749,320 | +0.10(+0.57%) |
Jun 08, 2015 | 17.58 | 17.73 | 17.48 | 17.65 | 646,005 | +0.02(+0.13%) |
Jun 05, 2015 | 17.41 | 17.63 | 17.38 | 17.62 | 412,038 | +0.26(+1.52%) |
Jun 04, 2015 | 17.41 | 17.49 | 17.27 | 17.36 | 418,489 | -0.16(-0.93%) |
Jun 03, 2015 | 17.34 | 17.63 | 17.34 | 17.52 | 476,492 | +0.26(+1.53%) |
Jun 02, 2015 | 16.98 | 17.38 | 16.96 | 17.26 | 523,881 | +0.19(+1.12%) |
Jun 01, 2015 | 17.26 | 17.34 | 16.95 | 17.07 | 631,126 | -0.12(-0.70%) |
May 29, 2015 | 17.16 | 17.23 | 16.90 | 17.19 | 870,488 | -0.02(-0.09%) |
May 28, 2015 | 17.10 | 17.22 | 16.98 | 17.20 | 551,614 | +0.08(+0.45%) |
May 27, 2015 | 16.93 | 17.19 | 16.85 | 17.13 | 516,845 | +0.22(+1.29%) |
May 26, 2015 | 16.99 | 16.99 | 16.69 | 16.91 | 702,367 | -0.12(-0.69%) |
May 22, 2015 | 17.07 | 17.03 | 17.03 | 17.03 | 377,496 | -0.06(-0.36%) |
May 21, 2015 | 17.07 | 17.20 | 16.97 | 17.09 | 525,885 | -0.02(-0.14%) |
May 20, 2015 | 17.29 | 17.29 | 17.06 | 17.11 | 466,998 | -0.13(-0.77%) |
May 19, 2015 | 17.29 | 17.30 | 17.18 | 17.24 | 481,865 | +0.01(+0.05%) |
May 18, 2015 | 16.99 | 17.26 | 16.98 | 17.23 | 643,519 | +0.23(+1.37%) |
May 15, 2015 | 17.15 | 17.28 | 16.96 | 17.00 | 428,332 | -0.16(-0.95%) |
May 14, 2015 | 17.18 | 17.27 | 17.06 | 17.16 | 359,975 | +0.07(+0.41%) |
May 13, 2015 | 17.11 | 17.15 | 17.01 | 17.10 | 916,468 | +0.00(+0.00%) |
May 12, 2015 | 16.93 | 17.19 | 16.73 | 17.10 | 780,082 | +0.17(+1.01%) |
May 11, 2015 | 16.95 | 17.12 | 16.91 | 16.92 | 586,256 | -0.05(-0.32%) |
May 08, 2015 | 17.16 | 17.16 | 16.82 | 16.98 | 501,727 | +0.09(+0.50%) |
May 07, 2015 | 16.97 | 17.03 | 16.73 | 16.89 | 593,013 | -0.08(-0.46%) |
May 06, 2015 | 16.84 | 16.98 | 16.61 | 16.97 | 744,338 | +0.19(+1.11%) |
May 05, 2015 | 16.82 | 17.01 | 16.72 | 16.78 | 812,289 | -0.09(-0.50%) |
May 04, 2015 | 16.63 | 17.02 | 16.59 | 16.87 | 777,268 | +0.28(+1.68%) |
May 01, 2015 | 16.72 | 16.90 | 16.55 | 16.59 | 674,350 | -0.11(-0.65%) |
Apr 30, 2015 | 16.97 | 17.17 | 16.66 | 16.70 | 1,909,969 | -0.33(-1.95%) |
Apr 29, 2015 | 17.04 | 17.16 | 16.99 | 17.03 | 431,724 | -0.05(-0.32%) |
Apr 28, 2015 | 16.83 | 17.10 | 16.78 | 17.09 | 461,181 | +0.29(+1.75%) |
Apr 27, 2015 | 16.95 | 16.99 | 16.59 | 16.79 | 810,696 | -0.17(-1.00%) |
Apr 24, 2015 | 17.12 | 17.16 | 16.93 | 16.96 | 635,379 | -0.22(-1.26%) |
Apr 23, 2015 | 17.22 | 17.25 | 16.97 | 17.18 | 727,354 | -0.05(-0.27%) |
Apr 22, 2015 | 17.13 | 17.33 | 17.01 | 17.23 | 417,789 | +0.02(+0.09%) |
Apr 21, 2015 | 17.30 | 17.42 | 17.13 | 17.21 | 506,953 | +0.02(+0.09%) |
Apr 20, 2015 | 17.03 | 17.32 | 17.03 | 17.19 | 450,215 | +0.22(+1.32%) |
Apr 17, 2015 | 17.13 | 17.15 | 16.90 | 16.97 | 756,591 | -0.30(-1.75%) |
Apr 16, 2015 | 17.14 | 17.59 | 16.91 | 17.27 | 724,248 | -0.04(-0.22%) |
Apr 15, 2015 | 16.95 | 17.55 | 16.95 | 17.31 | 1,261,285 | +0.48(+2.85%) |
Apr 14, 2015 | 16.77 | 16.86 | 16.58 | 16.83 | 334,947 | +0.01(+0.05%) |
Apr 13, 2015 | 16.68 | 16.90 | 16.68 | 16.82 | 274,636 | +0.09(+0.55%) |
Apr 10, 2015 | 16.75 | 16.79 | 16.65 | 16.73 | 262,626 | +0.02(+0.14%) |
Apr 09, 2015 | 16.74 | 16.79 | 16.51 | 16.71 | 298,590 | -0.07(-0.41%) |
Apr 08, 2015 | 16.68 | 16.82 | 16.62 | 16.78 | 330,851 | +0.09(+0.51%) |
Apr 07, 2015 | 16.75 | 16.85 | 16.66 | 16.69 | 349,833 | -0.09(-0.51%) |
Apr 06, 2015 | 16.68 | 16.86 | 16.48 | 16.78 | 836,711 | -0.09(-0.55%) |
Apr 02, 2015 | 16.68 | 16.87 | 16.87 | 16.87 | 699,230 | +0.17(+0.99%) |
Apr 01, 2015 | 16.80 | 17.01 | 16.47 | 16.70 | 519,467 | -0.15(-0.92%) |
Mar 31, 2015 | 16.77 | 16.90 | 16.68 | 16.86 | 438,536 | -0.02(-0.11%) |
Mar 30, 2015 | 16.67 | 16.94 | 16.67 | 16.88 | 441,842 | +0.29(+1.77%) |
Mar 27, 2015 | 16.65 | 16.65 | 16.45 | 16.58 | 466,811 | -0.10(-0.60%) |
Mar 26, 2015 | 16.79 | 16.90 | 16.61 | 16.68 | 698,698 | -0.15(-0.87%) |
Mar 25, 2015 | 16.99 | 17.03 | 16.78 | 16.83 | 614,083 | -0.17(-1.00%) |
Mar 24, 2015 | 16.99 | 17.09 | 16.81 | 17.00 | 633,098 | -0.01(-0.05%) |
Mar 23, 2015 | 17.12 | 17.21 | 16.93 | 17.01 | 629,700 | -0.11(-0.63%) |
Mar 20, 2015 | 16.98 | 17.16 | 16.32 | 17.12 | 1,352,487 | +0.22(+1.28%) |
Mar 19, 2015 | 16.84 | 16.96 | 16.65 | 16.90 | 771,725 | -0.03(-0.18%) |
Mar 18, 2015 | 16.91 | 17.08 | 16.82 | 16.93 | 764,031 | -0.07(-0.39%) |
Mar 17, 2015 | 16.80 | 17.03 | 16.67 | 17.00 | 720,789 | +0.10(+0.62%) |
Mar 16, 2015 | 16.85 | 17.02 | 16.73 | 16.89 | 957,925 | +0.13(+0.78%) |
Mar 13, 2015 | 16.69 | 16.82 | 16.39 | 16.76 | 787,725 | +0.02(+0.14%) |
Mar 12, 2015 | 16.46 | 16.75 | 16.29 | 16.74 | 650,965 | +0.40(+2.46%) |
Mar 11, 2015 | 16.20 | 16.36 | 16.06 | 16.34 | 536,249 | +0.18(+1.10%) |
Mar 10, 2015 | 16.50 | 16.62 | 16.15 | 16.16 | 420,215 | -0.46(-2.79%) |
Mar 09, 2015 | 16.37 | 16.63 | 16.37 | 16.62 | 770,627 | +0.31(+1.90%) |
Mar 06, 2015 | 16.17 | 16.72 | 16.17 | 16.31 | 848,884 | -0.02(-0.14%) |
Mar 05, 2015 | 16.41 | 16.43 | 16.10 | 16.34 | 422,132 | -0.02(-0.14%) |
Mar 04, 2015 | 16.39 | 16.43 | 16.18 | 16.36 | 409,150 | -0.07(-0.42%) |
Mar 03, 2015 | 16.47 | 16.54 | 16.33 | 16.43 | 544,311 | -0.08(-0.47%) |
Mar 02, 2015 | 16.34 | 16.51 | 16.19 | 16.51 | 697,879 | +0.18(+1.09%) |
Feb 27, 2015 | 16.34 | 16.48 | 16.23 | 16.33 | 663,120 | -0.04(-0.24%) |
Feb 26, 2015 | 16.26 | 16.37 | 16.12 | 16.37 | 301,376 | +0.07(+0.43%) |
Feb 25, 2015 | 16.28 | 16.38 | 16.20 | 16.30 | 416,175 | -0.02(-0.14%) |
Feb 24, 2015 | 16.19 | 16.39 | 16.17 | 16.32 | 362,238 | +0.14(+0.86%) |
Feb 23, 2015 | 16.17 | 16.19 | 15.96 | 16.18 | 415,450 | -0.02(-0.14%) |
Feb 20, 2015 | 16.10 | 16.28 | 15.83 | 16.20 | 1,396,553 | +0.10(+0.62%) |
Feb 19, 2015 | 16.16 | 16.26 | 15.95 | 16.10 | 547,546 | -0.12(-0.76%) |
Feb 18, 2015 | 16.39 | 16.44 | 16.20 | 16.23 | 616,248 | -0.17(-1.04%) |
Feb 17, 2015 | 16.38 | 16.47 | 16.27 | 16.40 | 366,742 | +0.06(+0.38%) |
Feb 13, 2015 | 16.27 | 16.34 | 16.34 | 16.34 | 360,091 | +0.06(+0.36%) |
Feb 12, 2015 | 16.10 | 16.33 | 16.03 | 16.28 | 307,379 | +0.25(+1.57%) |
Feb 11, 2015 | 16.07 | 16.11 | 15.94 | 16.03 | 411,135 | -0.10(-0.62%) |
Feb 10, 2015 | 16.21 | 16.21 | 15.92 | 16.13 | 307,302 | +0.07(+0.43%) |
Feb 09, 2015 | 16.26 | 16.31 | 16.05 | 16.06 | 435,499 | -0.29(-1.75%) |
Feb 06, 2015 | 16.21 | 16.51 | 16.17 | 16.34 | 604,828 | +0.19(+1.20%) |
Feb 05, 2015 | 15.93 | 16.24 | 15.93 | 16.15 | 617,421 | +0.29(+1.80%) |
Feb 04, 2015 | 15.95 | 16.21 | 15.81 | 15.86 | 506,007 | -0.20(-1.25%) |
Feb 03, 2015 | 15.73 | 16.10 | 15.73 | 16.07 | 876,253 | +0.36(+2.31%) |
Feb 02, 2015 | 15.42 | 15.73 | 15.36 | 15.70 | 824,275 | +0.35(+2.27%) |
Jan 30, 2015 | 15.57 | 15.69 | 15.34 | 15.35 | 972,744 | -0.37(-2.36%) |
Jan 29, 2015 | 15.51 | 15.76 | 15.48 | 15.73 | 605,858 | +0.27(+1.75%) |
Jan 28, 2015 | 15.89 | 15.94 | 15.42 | 15.46 | 1,045,695 | -0.35(-2.23%) |
Jan 27, 2015 | 15.74 | 15.94 | 15.63 | 15.81 | 620,870 | -0.16(-1.01%) |
Jan 26, 2015 | 15.77 | 16.12 | 15.52 | 15.97 | 829,500 | +0.15(+0.97%) |
Jan 23, 2015 | 16.15 | 16.16 | 15.68 | 15.82 | 741,351 | -0.36(-2.23%) |
Jan 22, 2015 | 15.54 | 16.19 | 15.45 | 16.18 | 951,263 | +0.78(+5.09%) |
Jan 21, 2015 | 15.39 | 15.59 | 15.25 | 15.39 | 777,546 | +0.02(+0.15%) |
Jan 20, 2015 | 15.50 | 15.59 | 15.26 | 15.37 | 1,159,088 | -0.06(-0.40%) |
Jan 16, 2015 | 15.23 | 15.50 | 15.15 | 15.43 | 1,504,721 | +0.15(+0.95%) |
Jan 15, 2015 | 15.56 | 15.70 | 15.28 | 15.29 | 1,618,534 | -0.35(-2.26%) |
Jan 14, 2015 | 15.92 | 15.92 | 15.49 | 15.64 | 701,090 | -0.37(-2.30%) |
Jan 13, 2015 | 16.15 | 16.39 | 15.82 | 16.01 | 708,543 | +0.03(+0.19%) |
Jan 12, 2015 | 16.08 | 16.17 | 15.94 | 15.98 | 758,417 | -0.15(-0.95%) |
Jan 09, 2015 | 16.59 | 16.60 | 16.13 | 16.13 | 698,592 | -0.48(-2.87%) |
Jan 08, 2015 | 16.57 | 16.71 | 16.49 | 16.61 | 1,596,414 | +0.18(+1.08%) |
Jan 07, 2015 | 16.52 | 16.64 | 16.24 | 16.43 | 867,101 | +0.14(+0.85%) |
Jan 06, 2015 | 16.56 | 16.65 | 16.22 | 16.29 | 844,747 | -0.25(-1.49%) |
Jan 05, 2015 | 16.72 | 16.85 | 16.54 | 16.54 | 807,042 | -0.31(-1.87%) |