Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.82 | 17.02 | 17.02 | 17.02 | 3,898,223 | +0.03(+0.19%) |
Dec 30, 2015 | 17.18 | 17.37 | 16.92 | 16.99 | 5,335,286 | -0.42(-2.39%) |
Dec 29, 2015 | 17.58 | 17.72 | 17.34 | 17.41 | 4,261,115 | +0.05(+0.30%) |
Dec 28, 2015 | 17.35 | 17.43 | 17.16 | 17.35 | 3,191,159 | -0.21(-1.20%) |
Dec 24, 2015 | 17.70 | 17.56 | 17.56 | 17.56 | 1,725,269 | -0.14(-0.78%) |
Dec 23, 2015 | 17.23 | 17.71 | 17.22 | 17.70 | 6,442,699 | +0.71(+4.19%) |
Dec 22, 2015 | 16.95 | 17.02 | 16.71 | 16.99 | 4,911,002 | +0.07(+0.39%) |
Dec 21, 2015 | 17.12 | 17.36 | 16.84 | 16.92 | 6,256,873 | -0.13(-0.73%) |
Dec 18, 2015 | 16.63 | 17.16 | 16.59 | 17.05 | 7,079,970 | +0.29(+1.73%) |
Dec 17, 2015 | 16.74 | 16.84 | 16.52 | 16.76 | 7,891,345 | -0.12(-0.70%) |
Dec 16, 2015 | 16.81 | 16.97 | 16.65 | 16.88 | 5,327,663 | -0.01(-0.04%) |
Dec 15, 2015 | 16.77 | 17.00 | 16.73 | 16.89 | 5,123,848 | +0.30(+1.83%) |
Dec 14, 2015 | 16.79 | 16.83 | 16.48 | 16.58 | 7,837,188 | -0.32(-1.91%) |
Dec 11, 2015 | 17.04 | 17.06 | 16.71 | 16.91 | 5,801,253 | -0.36(-2.10%) |
Dec 10, 2015 | 17.04 | 17.61 | 16.96 | 17.27 | 4,728,644 | +0.07(+0.42%) |
Dec 09, 2015 | 17.12 | 17.68 | 16.94 | 17.20 | 8,786,610 | +0.21(+1.24%) |
Dec 08, 2015 | 16.65 | 17.22 | 16.50 | 16.98 | 8,518,021 | -0.01(-0.08%) |
Dec 07, 2015 | 17.37 | 17.37 | 16.83 | 17.00 | 6,902,122 | -0.79(-4.42%) |
Dec 04, 2015 | 17.89 | 17.96 | 17.55 | 17.78 | 7,033,025 | -0.39(-2.14%) |
Dec 03, 2015 | 18.32 | 18.38 | 18.03 | 18.17 | 5,384,624 | +0.01(+0.04%) |
Dec 02, 2015 | 18.50 | 18.55 | 18.08 | 18.17 | 5,111,517 | -0.48(-2.58%) |
Dec 01, 2015 | 18.26 | 18.66 | 18.22 | 18.65 | 5,703,394 | +0.44(+2.39%) |
Nov 30, 2015 | 17.93 | 18.24 | 17.92 | 18.21 | 5,467,070 | +0.34(+1.88%) |
Nov 27, 2015 | 17.81 | 17.92 | 17.76 | 17.88 | 2,004,501 | -0.12(-0.65%) |
Nov 25, 2015 | 18.08 | 17.99 | 17.99 | 17.99 | 3,978,861 | -0.16(-0.86%) |
Nov 24, 2015 | 18.10 | 18.31 | 18.03 | 18.15 | 4,066,262 | +0.25(+1.39%) |
Nov 23, 2015 | 17.92 | 18.14 | 17.80 | 17.90 | 4,742,494 | -0.01(-0.07%) |
Nov 20, 2015 | 18.28 | 18.29 | 17.90 | 17.91 | 4,688,232 | -0.31(-1.68%) |
Nov 19, 2015 | 18.29 | 18.51 | 18.16 | 18.22 | 5,697,707 | -0.14(-0.78%) |
Nov 18, 2015 | 18.51 | 18.63 | 17.87 | 18.36 | 12,457,411 | -0.55(-2.90%) |
Nov 17, 2015 | 18.72 | 19.03 | 18.61 | 18.91 | 4,934,589 | +0.16(+0.84%) |
Nov 16, 2015 | 18.12 | 18.78 | 18.05 | 18.76 | 5,547,534 | +0.64(+3.53%) |
Nov 13, 2015 | 18.19 | 18.47 | 18.06 | 18.12 | 4,761,762 | -0.23(-1.25%) |
Nov 12, 2015 | 18.46 | 18.81 | 18.31 | 18.35 | 6,237,617 | -0.45(-2.40%) |
Nov 11, 2015 | 19.24 | 19.29 | 18.74 | 18.80 | 4,771,904 | -0.45(-2.34%) |
Nov 10, 2015 | 19.05 | 19.37 | 18.93 | 19.25 | 4,397,282 | +0.09(+0.48%) |
Nov 09, 2015 | 19.39 | 19.58 | 19.05 | 19.15 | 3,595,154 | -0.23(-1.18%) |
Nov 06, 2015 | 19.23 | 19.44 | 19.08 | 19.38 | 4,132,795 | -0.12(-0.60%) |
Nov 05, 2015 | 19.63 | 20.04 | 19.44 | 19.50 | 5,780,743 | -0.25(-1.29%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.49 | 19.76 | 7,616,344 | -0.01(-0.03%) |
Nov 03, 2015 | 19.57 | 20.04 | 19.52 | 19.76 | 6,262,474 | +0.25(+1.31%) |
Nov 02, 2015 | 19.30 | 19.56 | 19.19 | 19.51 | 5,528,424 | +0.10(+0.50%) |
Oct 30, 2015 | 19.30 | 19.57 | 19.17 | 19.41 | 10,165,473 | +0.16(+0.85%) |
Oct 29, 2015 | 18.61 | 19.32 | 18.53 | 19.25 | 9,724,894 | +0.66(+3.55%) |
Oct 28, 2015 | 18.18 | 18.74 | 18.03 | 18.59 | 9,365,999 | +0.52(+2.89%) |
Oct 27, 2015 | 18.14 | 18.16 | 17.86 | 18.06 | 6,042,601 | -0.31(-1.67%) |
Oct 26, 2015 | 18.58 | 18.65 | 18.30 | 18.37 | 5,503,332 | -0.20(-1.09%) |
Oct 23, 2015 | 18.82 | 18.83 | 18.43 | 18.57 | 7,675,267 | -0.41(-2.17%) |
Oct 22, 2015 | 18.49 | 19.02 | 18.48 | 18.98 | 8,358,991 | +0.59(+3.23%) |
Oct 21, 2015 | 18.42 | 18.51 | 18.19 | 18.39 | 7,307,526 | -0.12(-0.67%) |
Oct 20, 2015 | 18.30 | 18.70 | 18.27 | 18.51 | 6,284,303 | +0.27(+1.47%) |
Oct 19, 2015 | 18.39 | 18.53 | 18.09 | 18.25 | 6,824,226 | -0.43(-2.31%) |
Oct 16, 2015 | 18.74 | 18.80 | 18.59 | 18.68 | 5,346,359 | +0.01(+0.03%) |
Oct 15, 2015 | 18.61 | 18.76 | 18.44 | 18.67 | 4,839,094 | +0.00(+0.00%) |
Oct 14, 2015 | 18.31 | 18.74 | 18.29 | 18.67 | 5,564,489 | +0.36(+1.96%) |
Oct 13, 2015 | 18.16 | 18.63 | 18.06 | 18.31 | 8,117,876 | -0.13(-0.71%) |
Oct 12, 2015 | 18.52 | 18.56 | 18.27 | 18.44 | 4,468,820 | -0.06(-0.32%) |
Oct 09, 2015 | 18.74 | 18.85 | 18.46 | 18.50 | 7,380,215 | -0.12(-0.67%) |
Oct 08, 2015 | 17.77 | 18.76 | 17.76 | 18.63 | 9,436,272 | +0.91(+5.12%) |
Oct 07, 2015 | 17.81 | 17.97 | 17.55 | 17.72 | 14,693,517 | +0.24(+1.34%) |
Oct 06, 2015 | 17.35 | 17.61 | 17.26 | 17.48 | 11,836,909 | +0.22(+1.25%) |
Oct 05, 2015 | 17.29 | 17.54 | 17.13 | 17.27 | 19,934,766 | -0.27(-1.53%) |
Oct 02, 2015 | 17.25 | 17.59 | 17.20 | 17.54 | 7,621,390 | +0.18(+1.05%) |
Oct 01, 2015 | 17.80 | 18.05 | 17.27 | 17.35 | 6,797,707 | -0.09(-0.52%) |
Sep 30, 2015 | 17.37 | 17.59 | 16.99 | 17.44 | 7,352,182 | +0.18(+1.06%) |
Sep 29, 2015 | 16.88 | 17.33 | 16.80 | 17.26 | 6,557,191 | +0.37(+2.20%) |
Sep 28, 2015 | 16.98 | 17.13 | 16.86 | 16.89 | 5,655,696 | -0.27(-1.60%) |
Sep 25, 2015 | 17.10 | 17.24 | 16.95 | 17.16 | 6,421,201 | +0.27(+1.62%) |
Sep 24, 2015 | 16.56 | 17.09 | 16.55 | 16.89 | 7,732,568 | +0.20(+1.17%) |
Sep 23, 2015 | 17.04 | 17.16 | 16.67 | 16.69 | 7,555,036 | -0.30(-1.77%) |
Sep 22, 2015 | 16.90 | 17.12 | 16.76 | 16.99 | 5,553,811 | -0.14(-0.84%) |
Sep 21, 2015 | 17.02 | 17.24 | 16.89 | 17.14 | 6,287,252 | +0.25(+1.51%) |
Sep 18, 2015 | 17.15 | 17.20 | 16.85 | 16.88 | 9,908,304 | -0.54(-3.07%) |
Sep 17, 2015 | 17.23 | 17.74 | 17.00 | 17.42 | 10,633,296 | +0.19(+1.10%) |
Sep 16, 2015 | 16.62 | 17.27 | 16.60 | 17.23 | 9,372,063 | +0.76(+4.60%) |
Sep 15, 2015 | 16.56 | 16.81 | 16.35 | 16.47 | 6,684,959 | -0.09(-0.55%) |
Sep 14, 2015 | 16.75 | 16.78 | 16.49 | 16.56 | 6,535,917 | -0.25(-1.48%) |
Sep 11, 2015 | 17.05 | 17.06 | 16.73 | 16.81 | 5,926,273 | -0.47(-2.72%) |
Sep 10, 2015 | 17.08 | 17.48 | 17.00 | 17.28 | 6,574,062 | +0.16(+0.95%) |
Sep 09, 2015 | 17.45 | 17.63 | 17.09 | 17.12 | 6,007,308 | -0.22(-1.28%) |
Sep 08, 2015 | 17.33 | 17.46 | 16.99 | 17.34 | 5,515,725 | +0.13(+0.76%) |
Sep 04, 2015 | 17.04 | 17.21 | 17.21 | 17.21 | 5,900,589 | -0.08(-0.49%) |
Sep 03, 2015 | 17.31 | 17.82 | 17.17 | 17.29 | 8,670,085 | +0.08(+0.45%) |
Sep 02, 2015 | 17.89 | 17.90 | 17.03 | 17.22 | 10,809,604 | -0.42(-2.41%) |
Sep 01, 2015 | 17.70 | 17.86 | 17.45 | 17.64 | 10,684,431 | -0.60(-3.29%) |
Aug 31, 2015 | 17.63 | 18.30 | 17.27 | 18.24 | 10,879,380 | +0.25(+1.36%) |
Aug 28, 2015 | 17.65 | 18.26 | 17.58 | 18.00 | 13,074,607 | +0.19(+1.09%) |
Aug 27, 2015 | 17.12 | 17.86 | 17.10 | 17.80 | 14,324,239 | +1.03(+6.12%) |
Aug 26, 2015 | 16.65 | 16.78 | 16.15 | 16.77 | 7,960,368 | +0.53(+3.26%) |
Aug 25, 2015 | 16.58 | 16.79 | 16.19 | 16.24 | 11,722,174 | +0.22(+1.37%) |
Aug 24, 2015 | 15.81 | 16.73 | 15.63 | 16.03 | 12,377,035 | -0.79(-4.72%) |
Aug 21, 2015 | 16.86 | 17.24 | 16.65 | 16.82 | 9,502,117 | -0.08(-0.46%) |
Aug 20, 2015 | 17.23 | 17.43 | 16.88 | 16.90 | 6,588,467 | -0.45(-2.61%) |
Aug 19, 2015 | 17.80 | 17.90 | 17.24 | 17.35 | 7,226,529 | -0.64(-3.55%) |
Aug 18, 2015 | 18.01 | 18.05 | 17.82 | 17.99 | 5,695,671 | -0.06(-0.36%) |
Aug 17, 2015 | 18.29 | 18.32 | 17.98 | 18.05 | 5,619,691 | -0.32(-1.76%) |
Aug 14, 2015 | 18.23 | 18.51 | 18.20 | 18.38 | 5,196,180 | +0.16(+0.89%) |
Aug 13, 2015 | 18.47 | 18.50 | 18.09 | 18.21 | 5,803,900 | -0.46(-2.46%) |
Aug 12, 2015 | 18.66 | 18.84 | 18.43 | 18.67 | 6,018,941 | +0.07(+0.38%) |
Aug 11, 2015 | 18.31 | 18.62 | 18.11 | 18.60 | 5,154,266 | -0.16(-0.83%) |
Aug 10, 2015 | 18.35 | 18.78 | 18.07 | 18.76 | 4,579,865 | +0.38(+2.07%) |
Aug 07, 2015 | 18.36 | 18.75 | 18.28 | 18.38 | 4,947,461 | -0.12(-0.63%) |
Aug 06, 2015 | 18.12 | 18.51 | 17.98 | 18.49 | 7,230,825 | +0.21(+1.17%) |
Aug 05, 2015 | 18.32 | 18.49 | 18.01 | 18.28 | 7,658,882 | +0.19(+1.07%) |
Aug 04, 2015 | 17.73 | 18.27 | 17.63 | 18.09 | 8,147,273 | +0.22(+1.23%) |
Aug 03, 2015 | 17.96 | 18.27 | 17.84 | 17.87 | 6,177,660 | -0.32(-1.78%) |
Jul 31, 2015 | 18.22 | 18.39 | 18.09 | 18.19 | 7,144,153 | -0.06(-0.35%) |
Jul 30, 2015 | 17.67 | 18.45 | 17.64 | 18.25 | 11,222,109 | +1.02(+5.92%) |
Jul 29, 2015 | 16.55 | 17.26 | 16.39 | 17.23 | 9,862,218 | +0.66(+3.98%) |
Jul 28, 2015 | 16.28 | 16.60 | 16.12 | 16.57 | 7,999,447 | +0.37(+2.31%) |
Jul 27, 2015 | 16.24 | 16.37 | 16.09 | 16.20 | 5,848,887 | -0.18(-1.10%) |
Jul 24, 2015 | 16.62 | 16.63 | 16.22 | 16.38 | 7,890,030 | -0.26(-1.59%) |
Jul 23, 2015 | 16.61 | 16.68 | 16.34 | 16.65 | 8,870,796 | +0.03(+0.16%) |
Jul 22, 2015 | 16.50 | 16.70 | 16.31 | 16.62 | 7,389,162 | -0.02(-0.12%) |
Jul 21, 2015 | 16.92 | 17.10 | 16.60 | 16.64 | 5,832,466 | -0.19(-1.11%) |
Jul 20, 2015 | 17.12 | 17.18 | 16.82 | 16.83 | 7,134,068 | -0.38(-2.21%) |
Jul 17, 2015 | 17.49 | 17.56 | 17.12 | 17.21 | 5,487,923 | -0.34(-1.91%) |
Jul 16, 2015 | 17.71 | 17.78 | 17.49 | 17.54 | 4,959,393 | -0.03(-0.15%) |
Jul 15, 2015 | 17.63 | 17.85 | 17.43 | 17.57 | 5,680,183 | -0.19(-1.09%) |
Jul 14, 2015 | 17.33 | 17.81 | 17.28 | 17.76 | 5,149,512 | +0.30(+1.74%) |
Jul 13, 2015 | 17.25 | 17.49 | 17.13 | 17.46 | 3,790,032 | +0.15(+0.86%) |
Jul 10, 2015 | 17.35 | 17.39 | 17.08 | 17.31 | 5,298,848 | +0.13(+0.75%) |
Jul 09, 2015 | 17.69 | 17.74 | 17.14 | 17.18 | 6,753,626 | -0.28(-1.59%) |
Jul 08, 2015 | 17.54 | 17.70 | 17.25 | 17.46 | 5,704,092 | -0.30(-1.67%) |
Jul 07, 2015 | 17.37 | 17.77 | 17.15 | 17.76 | 6,671,127 | +0.29(+1.66%) |
Jul 06, 2015 | 17.44 | 17.70 | 17.33 | 17.47 | 4,584,331 | -0.37(-2.06%) |
Jul 02, 2015 | 17.78 | 17.83 | 17.83 | 17.83 | 4,067,236 | +0.14(+0.77%) |
Jul 01, 2015 | 17.77 | 18.01 | 17.64 | 17.70 | 6,691,476 | -0.08(-0.44%) |
Jun 30, 2015 | 17.76 | 17.94 | 17.70 | 17.78 | 7,212,175 | +0.17(+0.95%) |
Jun 29, 2015 | 17.74 | 17.89 | 17.59 | 17.61 | 7,842,454 | -0.43(-2.36%) |
Jun 26, 2015 | 18.02 | 18.19 | 17.86 | 18.03 | 10,686,581 | -0.08(-0.43%) |
Jun 25, 2015 | 18.62 | 18.63 | 18.06 | 18.11 | 7,219,295 | -0.48(-2.57%) |
Jun 24, 2015 | 18.14 | 18.65 | 18.09 | 18.59 | 9,152,901 | +0.39(+2.17%) |
Jun 23, 2015 | 17.80 | 18.29 | 17.70 | 18.20 | 6,531,017 | +0.34(+1.92%) |
Jun 22, 2015 | 17.67 | 17.98 | 17.63 | 17.85 | 4,126,787 | +0.14(+0.77%) |
Jun 19, 2015 | 17.80 | 17.95 | 17.65 | 17.72 | 9,000,002 | -0.25(-1.40%) |
Jun 18, 2015 | 18.33 | 18.34 | 17.95 | 17.97 | 4,368,939 | -0.23(-1.24%) |
Jun 17, 2015 | 18.16 | 18.35 | 17.85 | 18.20 | 5,293,855 | +0.11(+0.61%) |
Jun 16, 2015 | 17.96 | 18.11 | 17.76 | 18.09 | 5,399,578 | +0.14(+0.79%) |
Jun 15, 2015 | 18.13 | 18.21 | 17.90 | 17.94 | 8,014,982 | -0.30(-1.66%) |
Jun 12, 2015 | 18.51 | 18.55 | 18.23 | 18.25 | 4,773,509 | -0.42(-2.25%) |
Jun 11, 2015 | 19.04 | 19.07 | 18.57 | 18.67 | 4,863,593 | -0.44(-2.30%) |
Jun 10, 2015 | 19.18 | 19.22 | 18.98 | 19.11 | 5,185,047 | +0.34(+1.79%) |
Jun 09, 2015 | 18.47 | 18.89 | 18.26 | 18.77 | 5,641,646 | +0.51(+2.79%) |
Jun 08, 2015 | 18.66 | 18.70 | 18.20 | 18.26 | 5,399,174 | -0.46(-2.45%) |
Jun 05, 2015 | 18.51 | 19.02 | 18.43 | 18.72 | 5,707,027 | +0.06(+0.31%) |
Jun 04, 2015 | 18.66 | 18.80 | 18.56 | 18.66 | 5,344,140 | -0.17(-0.93%) |
Jun 03, 2015 | 18.73 | 18.98 | 18.67 | 18.84 | 4,569,350 | +0.03(+0.14%) |
Jun 02, 2015 | 18.65 | 18.95 | 18.62 | 18.81 | 3,571,639 | +0.33(+1.78%) |
Jun 01, 2015 | 18.70 | 18.71 | 18.38 | 18.48 | 6,743,912 | -0.22(-1.16%) |
May 29, 2015 | 18.70 | 18.77 | 18.47 | 18.70 | 4,757,681 | -0.06(-0.34%) |
May 28, 2015 | 18.49 | 18.78 | 18.34 | 18.76 | 5,059,832 | +0.12(+0.65%) |
May 27, 2015 | 18.58 | 18.71 | 18.44 | 18.64 | 3,191,657 | -0.01(-0.03%) |
May 26, 2015 | 18.97 | 19.00 | 18.56 | 18.65 | 4,936,641 | -0.65(-3.38%) |
May 22, 2015 | 19.09 | 19.30 | 19.30 | 19.30 | 3,863,787 | +0.00(+0.00%) |
May 21, 2015 | 19.21 | 19.42 | 19.10 | 19.30 | 3,905,184 | +0.20(+1.07%) |
May 20, 2015 | 18.97 | 19.22 | 18.97 | 19.09 | 4,024,040 | +0.20(+1.05%) |
May 19, 2015 | 19.04 | 19.09 | 18.82 | 18.90 | 6,541,081 | -0.33(-1.70%) |
May 18, 2015 | 19.46 | 19.50 | 19.18 | 19.22 | 3,325,669 | -0.24(-1.22%) |
May 15, 2015 | 19.22 | 19.51 | 19.14 | 19.46 | 3,784,080 | +0.12(+0.60%) |
May 14, 2015 | 19.45 | 19.58 | 19.28 | 19.34 | 4,620,320 | -0.03(-0.13%) |
May 13, 2015 | 19.61 | 19.65 | 19.28 | 19.37 | 6,539,050 | -0.03(-0.16%) |
May 12, 2015 | 19.49 | 19.71 | 19.38 | 19.40 | 4,248,118 | -0.04(-0.23%) |
May 11, 2015 | 19.53 | 19.59 | 19.35 | 19.45 | 4,074,520 | +0.00(+0.00%) |
May 08, 2015 | 19.38 | 19.66 | 19.07 | 19.45 | 7,323,852 | +0.28(+1.44%) |
May 07, 2015 | 19.52 | 19.56 | 19.06 | 19.17 | 8,892,875 | -0.51(-2.60%) |
May 06, 2015 | 20.01 | 20.13 | 19.38 | 19.68 | 11,819,879 | -0.63(-3.09%) |
May 05, 2015 | 20.88 | 21.03 | 20.21 | 20.31 | 5,726,930 | -0.36(-1.73%) |
May 04, 2015 | 20.72 | 20.78 | 20.49 | 20.67 | 6,614,997 | +0.06(+0.28%) |
May 01, 2015 | 20.72 | 20.92 | 20.56 | 20.61 | 5,193,267 | -0.24(-1.17%) |
Apr 30, 2015 | 21.15 | 21.19 | 20.63 | 20.85 | 9,166,149 | -0.42(-1.98%) |
Apr 29, 2015 | 21.05 | 21.31 | 20.89 | 21.27 | 5,414,752 | +0.15(+0.73%) |
Apr 28, 2015 | 21.04 | 21.26 | 20.85 | 21.12 | 7,797,707 | +0.07(+0.33%) |
Apr 27, 2015 | 21.23 | 21.34 | 20.94 | 21.05 | 4,177,139 | -0.10(-0.45%) |
Apr 24, 2015 | 21.17 | 21.29 | 20.93 | 21.15 | 3,869,485 | +0.05(+0.24%) |
Apr 23, 2015 | 20.97 | 21.37 | 20.94 | 21.10 | 4,821,615 | +0.12(+0.58%) |
Apr 22, 2015 | 20.86 | 21.14 | 20.53 | 20.97 | 7,060,505 | +0.19(+0.89%) |
Apr 21, 2015 | 21.01 | 21.09 | 20.56 | 20.79 | 3,862,646 | -0.27(-1.28%) |
Apr 20, 2015 | 20.98 | 21.42 | 20.89 | 21.06 | 4,284,337 | +0.06(+0.30%) |
Apr 17, 2015 | 20.98 | 21.14 | 20.75 | 20.99 | 5,406,302 | -0.06(-0.27%) |
Apr 16, 2015 | 21.08 | 21.27 | 20.90 | 21.05 | 5,248,334 | -0.11(-0.51%) |
Apr 15, 2015 | 20.48 | 21.25 | 20.47 | 21.16 | 7,690,018 | +0.74(+3.60%) |
Apr 14, 2015 | 20.28 | 20.48 | 20.26 | 20.42 | 5,571,017 | +0.35(+1.72%) |
Apr 13, 2015 | 20.30 | 20.34 | 19.93 | 20.08 | 2,978,527 | -0.11(-0.54%) |
Apr 10, 2015 | 20.14 | 20.32 | 20.01 | 20.19 | 3,469,321 | +0.18(+0.90%) |
Apr 09, 2015 | 19.85 | 20.30 | 19.85 | 20.01 | 5,231,715 | +0.20(+1.00%) |
Apr 08, 2015 | 20.06 | 20.26 | 19.77 | 19.81 | 7,805,660 | -0.14(-0.71%) |
Apr 07, 2015 | 19.78 | 20.19 | 19.71 | 19.95 | 5,907,986 | +0.10(+0.48%) |
Apr 06, 2015 | 19.83 | 20.08 | 19.80 | 19.86 | 7,007,129 | +0.17(+0.88%) |
Apr 02, 2015 | 18.85 | 19.68 | 19.68 | 19.68 | 12,830,619 | +0.80(+4.23%) |
Apr 01, 2015 | 18.83 | 19.09 | 18.76 | 18.88 | 6,199,692 | +0.17(+0.92%) |
Mar 31, 2015 | 18.50 | 18.81 | 18.33 | 18.71 | 4,464,723 | +0.03(+0.17%) |
Mar 30, 2015 | 18.63 | 18.81 | 18.58 | 18.68 | 7,152,449 | +0.06(+0.31%) |
Mar 27, 2015 | 18.64 | 18.88 | 18.46 | 18.62 | 6,673,483 | -0.12(-0.65%) |
Mar 26, 2015 | 18.93 | 19.08 | 18.61 | 18.74 | 5,566,486 | +0.20(+1.07%) |
Mar 25, 2015 | 18.53 | 18.79 | 18.33 | 18.54 | 4,677,301 | +0.15(+0.83%) |
Mar 24, 2015 | 18.37 | 18.51 | 18.24 | 18.39 | 3,634,594 | +0.12(+0.63%) |
Mar 23, 2015 | 18.22 | 18.44 | 18.19 | 18.27 | 3,907,707 | +0.24(+1.31%) |
Mar 20, 2015 | 18.08 | 18.24 | 18.03 | 18.04 | 4,707,084 | +0.33(+1.84%) |
Mar 19, 2015 | 17.92 | 18.02 | 17.67 | 17.71 | 5,085,147 | -0.58(-3.15%) |
Mar 18, 2015 | 17.30 | 18.43 | 17.28 | 18.29 | 9,380,051 | +0.72(+4.08%) |
Mar 17, 2015 | 17.46 | 17.81 | 17.27 | 17.57 | 7,788,035 | -0.08(-0.43%) |
Mar 16, 2015 | 17.51 | 17.76 | 17.35 | 17.65 | 5,744,869 | -0.03(-0.18%) |
Mar 13, 2015 | 17.67 | 17.76 | 17.35 | 17.68 | 4,992,834 | -0.17(-0.93%) |
Mar 12, 2015 | 18.20 | 18.29 | 17.80 | 17.85 | 2,823,180 | -0.20(-1.13%) |
Mar 11, 2015 | 17.90 | 18.22 | 17.85 | 18.05 | 4,683,313 | +0.12(+0.68%) |
Mar 10, 2015 | 18.04 | 18.26 | 17.84 | 17.93 | 5,504,806 | -0.34(-1.86%) |
Mar 09, 2015 | 18.75 | 18.84 | 18.25 | 18.27 | 6,081,022 | -0.44(-2.36%) |
Mar 06, 2015 | 18.83 | 19.10 | 18.62 | 18.71 | 4,520,102 | -0.29(-1.55%) |
Mar 05, 2015 | 19.26 | 19.26 | 18.90 | 19.00 | 4,618,957 | -0.28(-1.43%) |
Mar 04, 2015 | 19.24 | 19.38 | 18.97 | 19.28 | 4,570,353 | +0.01(+0.07%) |
Mar 03, 2015 | 18.96 | 19.35 | 18.82 | 19.27 | 4,875,519 | +0.36(+1.89%) |
Mar 02, 2015 | 19.01 | 19.04 | 18.59 | 18.91 | 5,698,974 | -0.17(-0.87%) |
Feb 27, 2015 | 19.33 | 19.44 | 19.01 | 19.07 | 5,541,619 | -0.24(-1.25%) |
Feb 26, 2015 | 19.32 | 19.38 | 19.14 | 19.32 | 4,798,420 | -0.23(-1.20%) |
Feb 25, 2015 | 19.52 | 19.59 | 19.25 | 19.55 | 4,114,836 | +0.11(+0.55%) |
Feb 24, 2015 | 19.58 | 19.68 | 19.25 | 19.44 | 4,327,441 | -0.03(-0.13%) |
Feb 23, 2015 | 19.17 | 19.78 | 19.07 | 19.47 | 6,046,860 | +0.04(+0.20%) |
Feb 20, 2015 | 19.51 | 19.68 | 19.28 | 19.43 | 3,987,899 | -0.09(-0.45%) |
Feb 19, 2015 | 19.10 | 19.64 | 18.92 | 19.52 | 7,560,465 | -0.12(-0.61%) |
Feb 18, 2015 | 19.79 | 19.96 | 19.59 | 19.64 | 6,144,980 | -0.43(-2.15%) |
Feb 17, 2015 | 19.90 | 20.18 | 19.85 | 20.07 | 5,003,522 | +0.03(+0.16%) |
Feb 13, 2015 | 20.08 | 20.04 | 20.04 | 20.04 | 4,997,262 | +0.19(+0.96%) |
Feb 12, 2015 | 19.70 | 19.96 | 19.63 | 19.85 | 5,491,004 | +0.56(+2.89%) |
Feb 11, 2015 | 19.04 | 19.53 | 18.92 | 19.29 | 5,267,640 | -0.08(-0.39%) |
Feb 10, 2015 | 19.85 | 19.89 | 19.06 | 19.37 | 5,757,263 | -0.61(-3.08%) |
Feb 09, 2015 | 19.80 | 20.14 | 19.78 | 19.98 | 6,819,959 | +0.40(+2.04%) |
Feb 06, 2015 | 19.81 | 19.96 | 19.37 | 19.58 | 7,765,093 | -0.07(-0.36%) |
Feb 05, 2015 | 19.23 | 19.67 | 18.96 | 19.65 | 12,156,605 | +0.74(+3.92%) |
Feb 04, 2015 | 19.56 | 19.70 | 18.76 | 18.91 | 13,890,216 | -1.30(-6.43%) |
Feb 03, 2015 | 20.09 | 20.55 | 19.82 | 20.21 | 11,757,076 | +0.42(+2.11%) |
Feb 02, 2015 | 19.28 | 19.83 | 19.20 | 19.79 | 10,947,297 | +0.90(+4.76%) |
Jan 30, 2015 | 18.00 | 19.11 | 17.83 | 18.89 | 8,387,156 | +0.57(+3.11%) |
Jan 29, 2015 | 18.66 | 18.77 | 17.93 | 18.32 | 8,167,577 | -0.27(-1.47%) |
Jan 28, 2015 | 19.14 | 19.14 | 18.54 | 18.59 | 7,226,023 | -0.61(-3.20%) |
Jan 27, 2015 | 18.82 | 19.27 | 18.67 | 19.21 | 7,994,006 | +0.29(+1.51%) |
Jan 26, 2015 | 19.03 | 19.12 | 18.73 | 18.92 | 7,112,315 | -0.12(-0.63%) |
Jan 23, 2015 | 18.92 | 19.31 | 18.75 | 19.04 | 9,445,439 | +0.13(+0.67%) |
Jan 22, 2015 | 18.69 | 19.05 | 18.51 | 18.92 | 8,846,277 | +0.23(+1.22%) |
Jan 21, 2015 | 18.54 | 18.98 | 18.35 | 18.69 | 10,202,045 | +0.42(+2.32%) |
Jan 20, 2015 | 18.68 | 18.78 | 18.19 | 18.26 | 9,067,788 | -0.79(-4.16%) |
Jan 16, 2015 | 18.24 | 19.09 | 18.19 | 19.06 | 10,564,052 | +0.93(+5.14%) |
Jan 15, 2015 | 18.99 | 19.01 | 18.11 | 18.12 | 8,722,652 | -0.38(-2.05%) |
Jan 14, 2015 | 18.06 | 18.59 | 17.88 | 18.50 | 8,823,784 | +0.06(+0.34%) |
Jan 13, 2015 | 18.19 | 18.83 | 18.12 | 18.44 | 12,087,925 | +0.27(+1.50%) |
Jan 12, 2015 | 18.64 | 18.67 | 18.13 | 18.17 | 10,043,810 | -0.83(-4.37%) |
Jan 09, 2015 | 19.25 | 19.51 | 18.97 | 19.00 | 8,460,094 | -0.22(-1.12%) |
Jan 08, 2015 | 19.17 | 19.45 | 19.11 | 19.21 | 11,503,454 | +0.30(+1.57%) |
Jan 07, 2015 | 19.12 | 19.32 | 18.75 | 18.92 | 7,916,915 | +0.03(+0.17%) |
Jan 06, 2015 | 18.98 | 19.27 | 18.60 | 18.88 | 11,356,857 | -0.33(-1.71%) |
Jan 05, 2015 | 19.62 | 19.68 | 18.91 | 19.21 | 8,291,798 | -0.89(-4.44%) |