Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.53 | 14.69 | 14.47 | 14.48 | 18,236,042 | -0.01(-0.05%) |
Feb 26, 2016 | 14.42 | 14.56 | 14.37 | 14.49 | 23,236,260 | +0.15(+1.05%) |
Feb 25, 2016 | 14.23 | 14.38 | 14.19 | 14.34 | 15,635,402 | +0.10(+0.72%) |
Feb 24, 2016 | 14.34 | 14.38 | 14.00 | 14.23 | 15,920,747 | -0.17(-1.21%) |
Feb 23, 2016 | 14.54 | 14.65 | 14.39 | 14.41 | 12,086,676 | -0.27(-1.86%) |
Feb 22, 2016 | 14.74 | 14.83 | 14.60 | 14.68 | 16,309,671 | +0.11(+0.75%) |
Feb 19, 2016 | 14.60 | 14.68 | 14.47 | 14.57 | 16,865,176 | -0.14(-0.96%) |
Feb 18, 2016 | 14.96 | 15.01 | 14.70 | 14.71 | 12,701,656 | -0.17(-1.16%) |
Feb 17, 2016 | 14.71 | 15.02 | 14.67 | 14.89 | 16,479,405 | +0.24(+1.66%) |
Feb 16, 2016 | 14.60 | 14.70 | 14.52 | 14.64 | 15,345,958 | +0.20(+1.36%) |
Feb 12, 2016 | 14.14 | 14.45 | 14.45 | 14.45 | 17,992,970 | +0.46(+3.26%) |
Feb 11, 2016 | 13.99 | 14.16 | 13.83 | 13.99 | 17,992,366 | -0.26(-1.82%) |
Feb 10, 2016 | 14.54 | 14.67 | 14.23 | 14.25 | 12,161,925 | -0.26(-1.79%) |
Feb 09, 2016 | 14.01 | 14.67 | 13.99 | 14.51 | 22,460,238 | +0.40(+2.84%) |
Feb 08, 2016 | 14.19 | 14.19 | 13.97 | 14.11 | 14,717,738 | -0.30(-2.07%) |
Feb 05, 2016 | 14.73 | 14.91 | 14.33 | 14.41 | 21,755,760 | -0.41(-2.76%) |
Feb 04, 2016 | 14.42 | 14.98 | 14.41 | 14.82 | 17,494,794 | +0.38(+2.61%) |
Feb 03, 2016 | 14.35 | 14.52 | 14.12 | 14.44 | 14,366,155 | +0.23(+1.60%) |
Feb 02, 2016 | 14.37 | 14.44 | 14.08 | 14.21 | 14,253,690 | -0.38(-2.59%) |
Feb 01, 2016 | 14.45 | 14.69 | 14.38 | 14.59 | 10,882,869 | -0.03(-0.21%) |
Jan 29, 2016 | 14.22 | 14.62 | 14.22 | 14.62 | 15,447,634 | +0.49(+3.45%) |
Jan 28, 2016 | 14.23 | 14.30 | 14.05 | 14.13 | 14,381,077 | +0.06(+0.45%) |
Jan 27, 2016 | 13.83 | 14.35 | 13.77 | 14.07 | 21,545,676 | +0.16(+1.13%) |
Jan 26, 2016 | 13.18 | 14.18 | 13.17 | 13.91 | 24,762,424 | +0.75(+5.67%) |
Jan 25, 2016 | 13.39 | 13.46 | 13.06 | 13.17 | 17,220,428 | -0.27(-1.99%) |
Jan 22, 2016 | 13.51 | 13.57 | 13.31 | 13.43 | 16,384,817 | +0.13(+1.00%) |
Jan 21, 2016 | 13.17 | 13.59 | 13.02 | 13.30 | 18,539,780 | +0.19(+1.44%) |
Jan 20, 2016 | 12.77 | 13.20 | 12.67 | 13.11 | 22,344,906 | -0.05(-0.42%) |
Jan 19, 2016 | 13.37 | 13.45 | 13.03 | 13.17 | 14,266,363 | -0.09(-0.65%) |
Jan 15, 2016 | 13.31 | 13.25 | 13.25 | 13.25 | 20,810,688 | -0.34(-2.49%) |
Jan 14, 2016 | 13.45 | 13.72 | 13.38 | 13.59 | 12,729,562 | +0.19(+1.41%) |
Jan 13, 2016 | 13.67 | 13.86 | 13.37 | 13.40 | 21,191,452 | -0.22(-1.62%) |
Jan 12, 2016 | 13.74 | 13.83 | 13.44 | 13.62 | 18,330,720 | +0.02(+0.17%) |
Jan 11, 2016 | 13.50 | 13.79 | 13.47 | 13.60 | 20,188,356 | +0.13(+0.93%) |
Jan 08, 2016 | 13.50 | 13.69 | 13.43 | 13.47 | 21,452,440 | +0.04(+0.29%) |
Jan 07, 2016 | 13.47 | 13.67 | 13.39 | 13.43 | 14,709,972 | -0.31(-2.29%) |
Jan 06, 2016 | 13.82 | 13.90 | 13.66 | 13.75 | 16,064,468 | -0.31(-2.23%) |
Jan 05, 2016 | 14.08 | 14.19 | 13.92 | 14.06 | 15,189,063 | -0.01(-0.06%) |
Jan 04, 2016 | 14.10 | 14.12 | 13.94 | 14.07 | 13,799,205 | -0.29(-2.02%) |
Dec 31, 2015 | 14.41 | 14.36 | 14.36 | 14.36 | 9,420,021 | -0.16(-1.14%) |
Dec 30, 2015 | 14.50 | 14.65 | 14.49 | 14.52 | 7,219,783 | +0.00(+0.00%) |
Dec 29, 2015 | 14.39 | 14.57 | 14.39 | 14.52 | 8,966,307 | +0.22(+1.54%) |
Dec 28, 2015 | 14.52 | 14.55 | 14.21 | 14.30 | 8,142,104 | -0.27(-1.89%) |
Dec 24, 2015 | 14.59 | 14.58 | 14.58 | 14.58 | 4,026,585 | +0.01(+0.05%) |
Dec 23, 2015 | 14.34 | 14.60 | 14.33 | 14.57 | 13,251,546 | +0.31(+2.15%) |
Dec 22, 2015 | 14.19 | 14.33 | 14.16 | 14.27 | 10,771,955 | +0.10(+0.72%) |
Dec 21, 2015 | 14.19 | 14.28 | 14.08 | 14.16 | 15,241,389 | +0.02(+0.17%) |
Dec 18, 2015 | 14.11 | 14.26 | 14.06 | 14.14 | 29,009,724 | -0.07(-0.50%) |
Dec 17, 2015 | 14.28 | 14.39 | 14.19 | 14.21 | 16,930,702 | -0.34(-2.32%) |
Dec 16, 2015 | 14.12 | 14.60 | 14.09 | 14.55 | 24,998,536 | +0.51(+3.64%) |
Dec 15, 2015 | 14.27 | 14.34 | 13.96 | 14.04 | 13,890,983 | -0.16(-1.11%) |
Dec 14, 2015 | 14.63 | 14.63 | 14.11 | 14.19 | 20,904,174 | -0.48(-3.27%) |
Dec 11, 2015 | 14.73 | 14.73 | 14.22 | 14.67 | 36,578,424 | +0.78(+5.60%) |
Dec 10, 2015 | 13.94 | 14.13 | 13.82 | 13.90 | 10,307,649 | -0.05(-0.34%) |
Dec 09, 2015 | 13.92 | 14.19 | 13.89 | 13.94 | 12,350,421 | -0.06(-0.45%) |
Dec 08, 2015 | 14.01 | 14.07 | 13.83 | 14.01 | 14,100,682 | -0.16(-1.16%) |
Dec 07, 2015 | 14.11 | 14.22 | 13.97 | 14.17 | 12,337,183 | +0.01(+0.06%) |
Dec 04, 2015 | 14.00 | 14.19 | 13.90 | 14.16 | 17,803,512 | +0.16(+1.12%) |
Dec 03, 2015 | 14.80 | 14.83 | 13.95 | 14.01 | 25,571,108 | -0.71(-4.86%) |
Dec 02, 2015 | 14.76 | 14.93 | 14.69 | 14.72 | 12,251,563 | -0.06(-0.43%) |
Dec 01, 2015 | 14.83 | 14.87 | 14.67 | 14.78 | 9,585,943 | +0.07(+0.48%) |
Nov 30, 2015 | 14.81 | 14.90 | 14.70 | 14.71 | 12,765,219 | -0.02(-0.16%) |
Nov 27, 2015 | 14.88 | 14.91 | 14.74 | 14.74 | 3,766,803 | -0.17(-1.11%) |
Nov 25, 2015 | 14.91 | 14.90 | 14.90 | 14.90 | 11,935,142 | +0.01(+0.05%) |
Nov 24, 2015 | 14.84 | 14.98 | 14.72 | 14.89 | 12,685,887 | -0.08(-0.52%) |
Nov 23, 2015 | 14.94 | 15.15 | 14.91 | 14.97 | 11,670,853 | +0.06(+0.42%) |
Nov 20, 2015 | 14.92 | 15.01 | 14.87 | 14.91 | 11,826,168 | -0.01(-0.05%) |
Nov 19, 2015 | 14.79 | 15.08 | 14.77 | 14.92 | 12,475,231 | +0.13(+0.85%) |
Nov 18, 2015 | 14.54 | 14.84 | 14.47 | 14.79 | 12,167,143 | +0.30(+2.06%) |
Nov 17, 2015 | 14.41 | 14.69 | 14.37 | 14.49 | 11,339,981 | +0.09(+0.60%) |
Nov 16, 2015 | 14.05 | 14.50 | 14.01 | 14.41 | 9,675,982 | +0.32(+2.29%) |
Nov 13, 2015 | 14.17 | 14.31 | 14.00 | 14.08 | 19,889,760 | -0.16(-1.16%) |
Nov 12, 2015 | 14.44 | 14.57 | 14.23 | 14.25 | 9,946,284 | -0.29(-2.00%) |
Nov 11, 2015 | 14.78 | 14.82 | 14.54 | 14.54 | 7,803,939 | -0.21(-1.44%) |
Nov 10, 2015 | 14.60 | 14.82 | 14.57 | 14.75 | 13,825,429 | +0.10(+0.70%) |
Nov 09, 2015 | 14.70 | 14.78 | 14.60 | 14.65 | 15,654,830 | -0.12(-0.79%) |
Nov 06, 2015 | 14.82 | 14.93 | 14.71 | 14.77 | 14,680,397 | -0.11(-0.73%) |
Nov 05, 2015 | 14.67 | 14.99 | 14.67 | 14.88 | 10,409,216 | +0.15(+1.01%) |
Nov 04, 2015 | 14.71 | 14.86 | 14.62 | 14.73 | 10,127,498 | +0.03(+0.21%) |
Nov 03, 2015 | 14.60 | 14.81 | 14.58 | 14.70 | 14,991,178 | +0.01(+0.05%) |
Nov 02, 2015 | 14.51 | 14.74 | 14.50 | 14.69 | 10,755,594 | +0.17(+1.18%) |
Oct 30, 2015 | 14.78 | 14.78 | 14.51 | 14.52 | 17,405,252 | -0.20(-1.33%) |
Oct 29, 2015 | 14.65 | 14.83 | 14.59 | 14.71 | 23,728,660 | +0.02(+0.16%) |
Oct 28, 2015 | 14.24 | 14.69 | 14.21 | 14.69 | 20,211,832 | +0.44(+3.07%) |
Oct 27, 2015 | 13.74 | 14.32 | 13.22 | 14.25 | 30,295,458 | +0.73(+5.43%) |
Oct 26, 2015 | 13.68 | 13.70 | 13.41 | 13.52 | 15,293,269 | -0.22(-1.59%) |
Oct 23, 2015 | 13.86 | 13.86 | 13.57 | 13.74 | 19,939,756 | +0.00(+0.00%) |
Oct 22, 2015 | 13.18 | 13.85 | 13.10 | 13.74 | 53,141,296 | +0.69(+5.33%) |
Oct 21, 2015 | 13.14 | 13.25 | 13.02 | 13.04 | 12,244,873 | -0.11(-0.83%) |
Oct 20, 2015 | 13.10 | 13.28 | 13.06 | 13.15 | 15,370,981 | +0.02(+0.18%) |
Oct 19, 2015 | 13.13 | 13.28 | 13.02 | 13.13 | 22,130,452 | -0.05(-0.41%) |
Oct 16, 2015 | 13.17 | 13.22 | 13.07 | 13.18 | 19,729,200 | +0.03(+0.24%) |
Oct 15, 2015 | 13.29 | 13.33 | 13.05 | 13.15 | 19,342,396 | -0.12(-0.88%) |
Oct 14, 2015 | 13.19 | 13.36 | 13.16 | 13.27 | 19,678,692 | +0.09(+0.71%) |
Oct 13, 2015 | 13.35 | 13.41 | 13.10 | 13.18 | 15,818,159 | -0.30(-2.20%) |
Oct 12, 2015 | 13.70 | 13.71 | 13.42 | 13.47 | 10,012,094 | -0.20(-1.48%) |
Oct 09, 2015 | 14.03 | 14.08 | 13.67 | 13.67 | 12,149,283 | -0.35(-2.50%) |
Oct 08, 2015 | 13.89 | 14.08 | 13.86 | 14.03 | 10,395,333 | +0.10(+0.73%) |
Oct 07, 2015 | 14.02 | 14.15 | 13.85 | 13.92 | 12,165,228 | +0.02(+0.17%) |
Oct 06, 2015 | 13.80 | 13.99 | 13.74 | 13.90 | 9,912,355 | +0.13(+0.96%) |
Oct 05, 2015 | 13.46 | 13.82 | 13.45 | 13.77 | 11,015,979 | +0.46(+3.46%) |
Oct 02, 2015 | 12.99 | 13.32 | 12.77 | 13.31 | 13,319,585 | +0.17(+1.31%) |
Oct 01, 2015 | 13.39 | 13.45 | 13.01 | 13.14 | 12,061,521 | -0.23(-1.69%) |
Sep 30, 2015 | 13.25 | 13.41 | 13.21 | 13.36 | 13,416,016 | +0.33(+2.51%) |
Sep 29, 2015 | 12.74 | 13.06 | 12.67 | 13.03 | 14,786,541 | +0.27(+2.14%) |
Sep 28, 2015 | 12.86 | 12.88 | 12.71 | 12.76 | 16,891,428 | -0.17(-1.33%) |
Sep 25, 2015 | 12.98 | 13.14 | 12.82 | 12.93 | 18,973,818 | -0.09(-0.66%) |
Sep 24, 2015 | 12.95 | 13.08 | 12.68 | 13.02 | 18,696,172 | -0.07(-0.54%) |
Sep 23, 2015 | 13.23 | 13.25 | 13.03 | 13.09 | 10,738,428 | -0.16(-1.24%) |
Sep 22, 2015 | 13.44 | 13.49 | 13.15 | 13.25 | 18,278,046 | -0.42(-3.08%) |
Sep 21, 2015 | 13.81 | 13.86 | 13.60 | 13.67 | 13,402,595 | -0.08(-0.57%) |
Sep 18, 2015 | 14.06 | 14.07 | 13.70 | 13.75 | 21,419,318 | -0.43(-3.03%) |
Sep 17, 2015 | 14.28 | 14.42 | 14.13 | 14.18 | 10,767,958 | -0.11(-0.76%) |
Sep 16, 2015 | 14.05 | 14.38 | 14.02 | 14.29 | 14,274,581 | +0.22(+1.55%) |
Sep 15, 2015 | 14.01 | 14.10 | 13.82 | 14.07 | 10,023,768 | +0.32(+2.33%) |
Sep 14, 2015 | 13.80 | 13.85 | 13.64 | 13.75 | 7,651,610 | -0.04(-0.28%) |
Sep 11, 2015 | 13.64 | 13.79 | 13.60 | 13.79 | 7,300,594 | +0.05(+0.34%) |
Sep 10, 2015 | 13.71 | 13.88 | 13.64 | 13.74 | 12,739,290 | +0.04(+0.28%) |
Sep 09, 2015 | 14.05 | 14.17 | 13.67 | 13.71 | 13,500,948 | -0.18(-1.29%) |
Sep 08, 2015 | 13.70 | 13.91 | 13.68 | 13.89 | 14,801,887 | +0.43(+3.19%) |
Sep 04, 2015 | 13.28 | 13.46 | 13.46 | 13.46 | 13,490,847 | -0.02(-0.12%) |
Sep 03, 2015 | 13.28 | 13.75 | 13.28 | 13.47 | 14,022,563 | +0.21(+1.59%) |
Sep 02, 2015 | 13.27 | 13.27 | 13.00 | 13.26 | 10,922,155 | +0.23(+1.74%) |
Sep 01, 2015 | 13.09 | 13.19 | 12.93 | 13.03 | 18,823,998 | -0.40(-2.96%) |
Aug 31, 2015 | 13.31 | 13.48 | 13.25 | 13.43 | 12,568,209 | +0.02(+0.17%) |
Aug 28, 2015 | 13.21 | 13.46 | 13.19 | 13.41 | 14,777,736 | +0.17(+1.30%) |
Aug 27, 2015 | 12.96 | 13.28 | 12.93 | 13.24 | 15,243,187 | +0.44(+3.41%) |
Aug 26, 2015 | 12.67 | 12.84 | 12.27 | 12.80 | 21,556,866 | +0.43(+3.44%) |
Aug 25, 2015 | 13.08 | 13.08 | 12.36 | 12.37 | 25,907,750 | -0.25(-1.96%) |
Aug 24, 2015 | 12.27 | 13.00 | 11.95 | 12.62 | 29,410,686 | -0.39(-2.98%) |
Aug 21, 2015 | 13.23 | 13.38 | 13.01 | 13.01 | 17,213,592 | -0.34(-2.55%) |
Aug 20, 2015 | 13.64 | 13.66 | 13.34 | 13.35 | 11,211,754 | -0.40(-2.88%) |
Aug 19, 2015 | 13.76 | 13.90 | 13.66 | 13.75 | 11,912,728 | -0.14(-1.00%) |
Aug 18, 2015 | 14.00 | 14.03 | 13.85 | 13.89 | 7,611,778 | -0.19(-1.32%) |
Aug 17, 2015 | 13.87 | 14.09 | 13.80 | 14.07 | 7,209,879 | +0.15(+1.11%) |
Aug 14, 2015 | 13.73 | 13.94 | 13.72 | 13.92 | 7,797,206 | +0.12(+0.84%) |
Aug 13, 2015 | 13.89 | 13.95 | 13.78 | 13.80 | 8,599,404 | -0.10(-0.72%) |
Aug 12, 2015 | 13.78 | 13.96 | 13.74 | 13.90 | 13,938,992 | +0.04(+0.28%) |
Aug 11, 2015 | 14.15 | 14.16 | 13.78 | 13.86 | 13,873,790 | -0.44(-3.09%) |
Aug 10, 2015 | 14.14 | 14.33 | 14.11 | 14.30 | 9,828,987 | +0.26(+1.82%) |
Aug 07, 2015 | 14.16 | 14.20 | 13.99 | 14.05 | 8,205,285 | -0.10(-0.71%) |
Aug 06, 2015 | 14.16 | 14.24 | 14.04 | 14.15 | 11,130,766 | -0.09(-0.60%) |
Aug 05, 2015 | 14.25 | 14.44 | 14.19 | 14.23 | 9,748,186 | +0.07(+0.49%) |
Aug 04, 2015 | 14.09 | 14.28 | 14.09 | 14.16 | 12,750,996 | +0.07(+0.49%) |
Aug 03, 2015 | 14.41 | 14.44 | 14.04 | 14.09 | 18,518,610 | -0.38(-2.62%) |
Jul 31, 2015 | 14.53 | 14.57 | 14.44 | 14.47 | 13,581,071 | +0.04(+0.27%) |
Jul 30, 2015 | 14.37 | 14.55 | 14.30 | 14.44 | 12,686,807 | +0.07(+0.49%) |
Jul 29, 2015 | 14.15 | 14.45 | 13.99 | 14.37 | 20,546,710 | +0.13(+0.93%) |
Jul 28, 2015 | 14.45 | 14.50 | 13.99 | 14.23 | 19,875,454 | -0.06(-0.43%) |
Jul 27, 2015 | 14.29 | 14.46 | 14.19 | 14.30 | 16,853,812 | -0.10(-0.70%) |
Jul 24, 2015 | 14.51 | 14.58 | 14.30 | 14.40 | 14,879,876 | -0.15(-1.06%) |
Jul 23, 2015 | 14.59 | 14.75 | 14.50 | 14.55 | 12,848,258 | +0.00(+0.00%) |
Jul 22, 2015 | 14.44 | 14.61 | 14.30 | 14.55 | 15,743,811 | +0.02(+0.16%) |
Jul 21, 2015 | 14.58 | 14.66 | 14.40 | 14.53 | 15,791,443 | -0.12(-0.85%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.64 | 14.65 | 12,316,806 | -0.13(-0.89%) |
Jul 17, 2015 | 15.06 | 15.12 | 14.78 | 14.78 | 14,887,763 | -0.36(-2.35%) |
Jul 16, 2015 | 15.02 | 15.20 | 14.98 | 15.14 | 14,166,820 | +0.37(+2.52%) |
Jul 15, 2015 | 14.95 | 14.96 | 14.70 | 14.77 | 11,443,527 | -0.15(-0.99%) |
Jul 14, 2015 | 14.84 | 14.97 | 14.82 | 14.92 | 9,737,173 | +0.08(+0.52%) |
Jul 13, 2015 | 14.69 | 14.85 | 14.47 | 14.84 | 22,223,130 | -0.10(-0.67%) |
Jul 10, 2015 | 14.99 | 15.02 | 14.81 | 14.94 | 11,231,039 | +0.09(+0.63%) |
Jul 09, 2015 | 15.08 | 15.17 | 14.81 | 14.85 | 13,084,362 | +0.02(+0.10%) |
Jul 08, 2015 | 15.01 | 15.02 | 14.83 | 14.83 | 12,171,546 | -0.33(-2.20%) |
Jul 07, 2015 | 15.19 | 15.21 | 14.79 | 15.16 | 18,334,804 | -0.04(-0.25%) |
Jul 06, 2015 | 15.12 | 15.37 | 15.05 | 15.20 | 11,165,697 | -0.06(-0.41%) |
Jul 02, 2015 | 15.39 | 15.26 | 15.26 | 15.26 | 9,611,822 | -0.08(-0.51%) |
Jul 01, 2015 | 15.40 | 15.52 | 15.26 | 15.34 | 11,224,412 | +0.05(+0.36%) |
Jun 30, 2015 | 15.42 | 15.54 | 15.16 | 15.29 | 19,559,782 | +0.02(+0.15%) |
Jun 29, 2015 | 15.67 | 15.68 | 15.23 | 15.26 | 17,483,960 | -0.49(-3.10%) |
Jun 26, 2015 | 15.89 | 15.96 | 15.75 | 15.75 | 18,587,510 | -0.17(-1.07%) |
Jun 25, 2015 | 16.19 | 16.21 | 15.90 | 15.92 | 11,349,455 | -0.17(-1.06%) |
Jun 24, 2015 | 16.17 | 16.26 | 15.93 | 16.09 | 17,640,076 | -0.15(-0.95%) |
Jun 23, 2015 | 16.29 | 16.32 | 16.18 | 16.25 | 8,679,136 | -0.07(-0.43%) |
Jun 22, 2015 | 16.36 | 16.38 | 16.20 | 16.32 | 10,250,162 | +0.09(+0.57%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.23 | 12,354,871 | -0.22(-1.32%) |
Jun 18, 2015 | 16.26 | 16.49 | 16.25 | 16.44 | 9,993,955 | +0.24(+1.48%) |
Jun 17, 2015 | 16.26 | 16.36 | 16.08 | 16.20 | 8,992,511 | +0.01(+0.05%) |
Jun 16, 2015 | 15.96 | 16.26 | 15.88 | 16.19 | 18,720,344 | +0.40(+2.55%) |
Jun 15, 2015 | 16.01 | 16.01 | 15.70 | 15.79 | 14,385,392 | -0.29(-1.78%) |
Jun 12, 2015 | 16.02 | 16.15 | 15.92 | 16.08 | 9,904,397 | -0.04(-0.24%) |
Jun 11, 2015 | 16.27 | 16.34 | 16.09 | 16.12 | 11,154,903 | -0.17(-1.05%) |
Jun 10, 2015 | 15.99 | 16.29 | 15.99 | 16.29 | 15,859,578 | +0.30(+1.89%) |
Jun 09, 2015 | 16.09 | 16.09 | 15.74 | 15.98 | 14,183,486 | -0.10(-0.63%) |
Jun 08, 2015 | 16.43 | 16.43 | 16.04 | 16.09 | 18,308,736 | +0.04(+0.24%) |
Jun 05, 2015 | 15.95 | 16.09 | 15.83 | 16.05 | 11,299,066 | +0.05(+0.29%) |
Jun 04, 2015 | 16.08 | 16.09 | 15.83 | 16.00 | 16,725,195 | -0.12(-0.72%) |
Jun 03, 2015 | 16.23 | 16.26 | 16.11 | 16.12 | 10,589,644 | -0.04(-0.24%) |
Jun 02, 2015 | 16.16 | 16.27 | 16.13 | 16.16 | 10,837,884 | -0.02(-0.14%) |
Jun 01, 2015 | 16.26 | 16.35 | 16.12 | 16.18 | 10,477,899 | -0.03(-0.19%) |
May 29, 2015 | 16.30 | 16.36 | 16.12 | 16.21 | 12,630,207 | -0.10(-0.62%) |
May 28, 2015 | 16.40 | 16.40 | 16.14 | 16.31 | 11,067,829 | -0.06(-0.38%) |
May 27, 2015 | 16.42 | 16.43 | 16.19 | 16.37 | 12,596,945 | +0.03(+0.19%) |
May 26, 2015 | 16.47 | 16.56 | 16.18 | 16.34 | 11,801,428 | -0.22(-1.35%) |
May 22, 2015 | 16.79 | 16.56 | 16.56 | 16.56 | 10,051,093 | -0.25(-1.47%) |
May 21, 2015 | 16.70 | 16.99 | 16.67 | 16.81 | 12,609,911 | +0.18(+1.07%) |
May 20, 2015 | 16.51 | 16.77 | 16.46 | 16.63 | 10,907,363 | +0.08(+0.47%) |
May 19, 2015 | 16.53 | 16.66 | 16.33 | 16.56 | 12,277,000 | +0.11(+0.66%) |
May 18, 2015 | 16.37 | 16.53 | 16.37 | 16.45 | 10,186,711 | +0.05(+0.28%) |
May 15, 2015 | 16.49 | 16.53 | 16.36 | 16.40 | 7,727,720 | -0.06(-0.37%) |
May 14, 2015 | 16.37 | 16.48 | 16.27 | 16.46 | 7,775,691 | +0.22(+1.38%) |
May 13, 2015 | 16.16 | 16.37 | 16.03 | 16.24 | 14,276,106 | +0.07(+0.43%) |
May 12, 2015 | 16.29 | 16.38 | 16.16 | 16.17 | 7,718,646 | -0.25(-1.50%) |
May 11, 2015 | 16.25 | 16.56 | 16.24 | 16.42 | 10,841,138 | +0.12(+0.76%) |
May 08, 2015 | 16.32 | 16.49 | 16.23 | 16.30 | 11,315,191 | +0.08(+0.52%) |
May 07, 2015 | 16.21 | 16.33 | 16.10 | 16.21 | 15,074,772 | -0.02(-0.09%) |
May 06, 2015 | 16.08 | 16.25 | 15.86 | 16.23 | 17,280,846 | +0.20(+1.25%) |
May 05, 2015 | 16.45 | 16.51 | 15.95 | 16.03 | 14,407,677 | -0.49(-2.99%) |
May 04, 2015 | 16.53 | 16.66 | 16.50 | 16.52 | 8,153,228 | +0.00(+0.00%) |
May 01, 2015 | 16.19 | 16.53 | 16.13 | 16.52 | 13,973,384 | +0.39(+2.44%) |
Apr 30, 2015 | 16.40 | 16.51 | 15.95 | 16.13 | 19,218,240 | -0.33(-2.01%) |
Apr 29, 2015 | 16.77 | 16.78 | 16.08 | 16.46 | 29,378,682 | -0.55(-3.22%) |
Apr 28, 2015 | 17.18 | 17.23 | 16.77 | 17.00 | 21,545,348 | -0.24(-1.38%) |
Apr 27, 2015 | 17.38 | 17.57 | 17.18 | 17.24 | 16,762,621 | -0.11(-0.62%) |
Apr 24, 2015 | 17.60 | 17.62 | 17.29 | 17.35 | 9,535,146 | -0.21(-1.18%) |
Apr 23, 2015 | 17.23 | 17.70 | 17.23 | 17.56 | 13,951,704 | +0.27(+1.56%) |
Apr 22, 2015 | 17.34 | 17.40 | 16.99 | 17.29 | 10,215,407 | -0.13(-0.75%) |
Apr 21, 2015 | 17.61 | 17.64 | 17.26 | 17.42 | 10,521,099 | -0.05(-0.31%) |
Apr 20, 2015 | 17.40 | 17.66 | 17.38 | 17.47 | 10,397,275 | +0.17(+0.98%) |
Apr 17, 2015 | 17.28 | 17.30 | 17.03 | 17.30 | 12,922,161 | -0.14(-0.80%) |
Apr 16, 2015 | 17.16 | 17.52 | 17.14 | 17.44 | 12,082,238 | +0.24(+1.39%) |
Apr 15, 2015 | 17.27 | 17.40 | 17.20 | 17.20 | 9,321,033 | -0.01(-0.04%) |
Apr 14, 2015 | 17.25 | 17.33 | 17.01 | 17.21 | 9,461,182 | -0.02(-0.09%) |
Apr 13, 2015 | 17.31 | 17.50 | 17.20 | 17.23 | 8,636,050 | -0.05(-0.27%) |
Apr 10, 2015 | 17.17 | 17.28 | 17.10 | 17.27 | 8,762,372 | +0.14(+0.81%) |
Apr 09, 2015 | 16.98 | 17.17 | 16.96 | 17.13 | 10,769,239 | +0.14(+0.82%) |
Apr 08, 2015 | 16.98 | 17.08 | 16.77 | 17.00 | 14,286,052 | +0.05(+0.27%) |
Apr 07, 2015 | 17.23 | 17.24 | 16.93 | 16.95 | 10,492,664 | -0.29(-1.65%) |
Apr 06, 2015 | 17.12 | 17.31 | 17.03 | 17.23 | 11,459,394 | +0.04(+0.22%) |
Apr 02, 2015 | 17.11 | 17.20 | 17.20 | 17.20 | 11,882,612 | +0.05(+0.31%) |
Apr 01, 2015 | 17.43 | 17.46 | 17.10 | 17.14 | 12,058,133 | -0.33(-1.90%) |
Mar 31, 2015 | 17.82 | 17.82 | 17.42 | 17.47 | 10,471,011 | -0.43(-2.41%) |
Mar 30, 2015 | 17.64 | 17.95 | 17.64 | 17.91 | 8,614,304 | +0.39(+2.20%) |
Mar 27, 2015 | 17.35 | 17.54 | 17.27 | 17.52 | 6,286,105 | +0.21(+1.20%) |
Mar 26, 2015 | 17.42 | 17.43 | 17.14 | 17.31 | 15,601,036 | -0.18(-1.06%) |
Mar 25, 2015 | 18.07 | 18.16 | 17.48 | 17.50 | 12,117,224 | -0.54(-2.99%) |
Mar 24, 2015 | 18.11 | 18.19 | 18.03 | 18.04 | 7,938,271 | -0.05(-0.26%) |
Mar 23, 2015 | 18.01 | 18.21 | 18.00 | 18.08 | 7,697,243 | +0.06(+0.34%) |
Mar 20, 2015 | 17.87 | 18.18 | 17.85 | 18.02 | 16,614,816 | +0.20(+1.12%) |
Mar 19, 2015 | 18.20 | 18.26 | 17.77 | 17.82 | 10,761,434 | -0.49(-2.65%) |
Mar 18, 2015 | 17.91 | 18.38 | 17.82 | 18.31 | 8,918,337 | +0.30(+1.67%) |
Mar 17, 2015 | 18.24 | 18.27 | 18.01 | 18.01 | 9,316,252 | -0.26(-1.43%) |
Mar 16, 2015 | 17.85 | 18.28 | 17.83 | 18.27 | 9,677,569 | +0.55(+3.09%) |
Mar 13, 2015 | 17.69 | 17.81 | 17.44 | 17.72 | 10,083,717 | -0.10(-0.56%) |
Mar 12, 2015 | 17.53 | 17.85 | 17.37 | 17.82 | 13,438,986 | +0.33(+1.89%) |
Mar 11, 2015 | 17.90 | 17.90 | 17.46 | 17.49 | 14,066,768 | -0.27(-1.52%) |
Mar 10, 2015 | 18.17 | 18.17 | 17.75 | 17.76 | 14,542,683 | -0.55(-2.99%) |
Mar 09, 2015 | 18.52 | 18.60 | 18.21 | 18.31 | 12,520,214 | -0.21(-1.12%) |
Mar 06, 2015 | 18.90 | 18.97 | 18.48 | 18.51 | 8,061,831 | -0.45(-2.40%) |
Mar 05, 2015 | 19.03 | 19.15 | 18.92 | 18.97 | 6,240,585 | -0.10(-0.52%) |
Mar 04, 2015 | 18.88 | 19.18 | 18.70 | 19.07 | 9,233,270 | +0.11(+0.59%) |
Mar 03, 2015 | 18.93 | 19.16 | 18.91 | 18.96 | 9,470,508 | -0.02(-0.10%) |