Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.97 | 18.06 | 17.88 | 17.94 | 1,806,126 | -0.01(-0.05%) |
Mar 30, 2016 | 18.33 | 18.38 | 17.87 | 17.95 | 3,303,132 | -0.24(-1.33%) |
Mar 29, 2016 | 17.59 | 18.26 | 17.52 | 18.19 | 2,577,040 | +0.57(+3.22%) |
Mar 28, 2016 | 17.64 | 17.70 | 17.51 | 17.62 | 2,786,954 | -0.01(-0.05%) |
Mar 24, 2016 | 17.69 | 17.63 | 17.63 | 17.63 | 2,545,993 | -0.14(-0.79%) |
Mar 23, 2016 | 18.19 | 18.26 | 17.72 | 17.77 | 3,024,219 | -0.58(-3.15%) |
Mar 22, 2016 | 18.14 | 18.46 | 18.02 | 18.35 | 2,682,396 | +0.08(+0.46%) |
Mar 21, 2016 | 18.14 | 18.45 | 18.14 | 18.26 | 3,383,332 | +0.03(+0.15%) |
Mar 18, 2016 | 17.83 | 18.27 | 17.66 | 18.24 | 8,160,134 | -0.04(-0.20%) |
Mar 17, 2016 | 19.14 | 19.20 | 17.71 | 18.27 | 15,188,436 | -2.17(-10.61%) |
Mar 16, 2016 | 19.88 | 20.46 | 19.84 | 20.44 | 4,163,563 | +0.51(+2.57%) |
Mar 15, 2016 | 20.14 | 20.27 | 19.31 | 19.93 | 4,282,645 | -0.18(-0.88%) |
Mar 14, 2016 | 20.24 | 20.29 | 19.88 | 20.11 | 2,677,894 | -0.11(-0.55%) |
Mar 11, 2016 | 19.95 | 20.34 | 19.86 | 20.22 | 2,954,446 | +0.48(+2.45%) |
Mar 10, 2016 | 19.85 | 19.90 | 19.59 | 19.73 | 2,677,785 | -0.03(-0.14%) |
Mar 09, 2016 | 19.64 | 19.86 | 19.60 | 19.76 | 2,752,664 | +0.21(+1.10%) |
Mar 08, 2016 | 20.26 | 20.37 | 19.53 | 19.55 | 3,035,799 | -0.88(-4.33%) |
Mar 07, 2016 | 20.10 | 20.47 | 20.08 | 20.43 | 1,739,787 | +0.20(+1.01%) |
Mar 04, 2016 | 20.25 | 20.36 | 19.62 | 20.23 | 3,264,144 | -0.07(-0.32%) |
Mar 03, 2016 | 19.95 | 20.34 | 19.88 | 20.29 | 1,675,608 | +0.26(+1.30%) |
Mar 02, 2016 | 19.84 | 20.07 | 19.79 | 20.03 | 1,756,828 | +0.15(+0.75%) |
Mar 01, 2016 | 19.58 | 19.90 | 19.51 | 19.88 | 1,682,988 | +0.47(+2.45%) |
Feb 29, 2016 | 19.36 | 19.63 | 19.36 | 19.41 | 1,624,076 | +0.01(+0.05%) |
Feb 26, 2016 | 19.60 | 19.60 | 19.29 | 19.40 | 1,443,608 | -0.14(-0.71%) |
Feb 25, 2016 | 19.48 | 19.64 | 19.21 | 19.54 | 1,274,476 | +0.02(+0.10%) |
Feb 24, 2016 | 19.04 | 19.54 | 18.87 | 19.52 | 1,506,068 | +0.21(+1.11%) |
Feb 23, 2016 | 19.44 | 19.55 | 19.30 | 19.31 | 2,028,871 | -0.24(-1.24%) |
Feb 22, 2016 | 19.45 | 19.64 | 19.35 | 19.55 | 1,379,080 | +0.28(+1.45%) |
Feb 19, 2016 | 19.05 | 19.31 | 19.04 | 19.27 | 2,098,341 | +0.17(+0.88%) |
Feb 18, 2016 | 18.86 | 19.12 | 18.74 | 19.10 | 2,176,731 | +0.26(+1.38%) |
Feb 17, 2016 | 18.90 | 19.03 | 18.68 | 18.84 | 2,374,539 | -0.07(-0.34%) |
Feb 16, 2016 | 17.94 | 18.97 | 17.81 | 18.91 | 3,281,284 | +1.16(+6.56%) |
Feb 12, 2016 | 17.55 | 17.74 | 17.74 | 17.74 | 1,257,365 | +0.41(+2.36%) |
Feb 11, 2016 | 17.77 | 17.83 | 17.08 | 17.33 | 2,727,860 | -0.73(-4.02%) |
Feb 10, 2016 | 17.98 | 18.58 | 17.95 | 18.06 | 1,506,793 | +0.19(+1.09%) |
Feb 09, 2016 | 17.68 | 18.22 | 17.55 | 17.86 | 3,302,399 | -0.36(-1.98%) |
Feb 08, 2016 | 18.13 | 18.33 | 17.89 | 18.23 | 2,415,612 | -0.23(-1.26%) |
Feb 05, 2016 | 18.43 | 18.63 | 18.13 | 18.46 | 2,988,441 | -0.06(-0.35%) |
Feb 04, 2016 | 18.06 | 18.72 | 17.97 | 18.52 | 2,266,630 | +0.42(+2.30%) |
Feb 03, 2016 | 17.97 | 18.19 | 17.53 | 18.10 | 1,915,942 | +0.32(+1.77%) |
Feb 02, 2016 | 18.14 | 18.22 | 17.72 | 17.79 | 2,333,350 | -0.63(-3.42%) |
Feb 01, 2016 | 18.23 | 18.53 | 18.05 | 18.42 | 2,176,744 | -0.04(-0.20%) |
Jan 29, 2016 | 17.67 | 18.47 | 17.67 | 18.46 | 3,574,671 | +0.94(+5.34%) |
Jan 28, 2016 | 17.63 | 17.73 | 17.22 | 17.52 | 1,937,609 | +0.04(+0.21%) |
Jan 27, 2016 | 17.96 | 18.10 | 17.43 | 17.48 | 2,756,817 | -0.62(-3.43%) |
Jan 26, 2016 | 17.71 | 18.14 | 17.59 | 18.10 | 3,279,948 | +0.57(+3.22%) |
Jan 25, 2016 | 17.63 | 17.78 | 17.45 | 17.54 | 2,165,567 | -0.29(-1.61%) |
Jan 22, 2016 | 17.52 | 17.84 | 17.50 | 17.83 | 3,178,535 | +0.58(+3.39%) |
Jan 21, 2016 | 17.25 | 17.67 | 17.08 | 17.24 | 2,818,945 | -0.03(-0.16%) |
Jan 20, 2016 | 17.27 | 17.46 | 16.77 | 17.27 | 2,555,415 | -0.29(-1.64%) |
Jan 19, 2016 | 18.04 | 18.04 | 17.34 | 17.56 | 2,672,645 | -0.33(-1.87%) |
Jan 15, 2016 | 17.92 | 17.89 | 17.89 | 17.89 | 2,563,288 | -0.49(-2.67%) |
Jan 14, 2016 | 18.29 | 18.48 | 17.88 | 18.38 | 3,258,204 | +0.17(+0.92%) |
Jan 13, 2016 | 18.54 | 18.83 | 18.16 | 18.22 | 4,833,473 | -0.14(-0.76%) |
Jan 12, 2016 | 18.64 | 18.64 | 17.94 | 18.35 | 3,072,395 | -0.03(-0.15%) |
Jan 11, 2016 | 18.47 | 18.53 | 18.07 | 18.38 | 4,123,463 | -0.01(-0.05%) |
Jan 08, 2016 | 18.96 | 19.07 | 18.34 | 18.39 | 3,922,674 | -0.45(-2.36%) |
Jan 07, 2016 | 19.34 | 19.54 | 18.80 | 18.84 | 3,859,783 | -0.92(-4.65%) |
Jan 06, 2016 | 20.68 | 20.84 | 19.62 | 19.75 | 4,824,063 | -1.20(-5.71%) |
Jan 05, 2016 | 21.39 | 21.62 | 20.73 | 20.95 | 6,507,722 | -0.44(-2.04%) |
Jan 04, 2016 | 21.21 | 21.51 | 21.08 | 21.39 | 3,555,434 | -0.20(-0.94%) |
Dec 31, 2015 | 21.78 | 21.59 | 21.59 | 21.59 | 1,682,717 | -0.24(-1.10%) |
Dec 30, 2015 | 22.16 | 22.19 | 21.81 | 21.83 | 1,211,571 | -0.33(-1.51%) |
Dec 29, 2015 | 22.16 | 22.34 | 22.04 | 22.16 | 1,344,968 | +0.20(+0.93%) |
Dec 28, 2015 | 22.07 | 22.19 | 21.83 | 21.96 | 1,104,823 | -0.19(-0.88%) |
Dec 24, 2015 | 22.19 | 22.16 | 22.16 | 22.16 | 557,166 | +0.02(+0.08%) |
Dec 23, 2015 | 22.13 | 22.22 | 21.90 | 22.14 | 1,628,472 | +0.22(+1.02%) |
Dec 22, 2015 | 22.07 | 22.11 | 21.67 | 21.91 | 2,060,360 | +0.01(+0.04%) |
Dec 21, 2015 | 22.06 | 22.11 | 21.74 | 21.91 | 3,431,021 | +0.10(+0.47%) |
Dec 18, 2015 | 21.89 | 22.09 | 21.68 | 21.80 | 5,299,010 | -0.11(-0.51%) |
Dec 17, 2015 | 22.31 | 22.71 | 21.66 | 21.91 | 6,671,904 | -0.25(-1.13%) |
Dec 16, 2015 | 22.41 | 22.70 | 21.67 | 22.16 | 6,557,809 | -0.06(-0.25%) |
Dec 15, 2015 | 22.34 | 22.64 | 22.05 | 22.22 | 5,356,192 | +0.02(+0.08%) |
Dec 14, 2015 | 22.10 | 22.28 | 21.97 | 22.20 | 2,834,966 | +0.10(+0.46%) |
Dec 11, 2015 | 22.25 | 22.51 | 22.05 | 22.10 | 3,165,975 | -0.54(-2.37%) |
Dec 10, 2015 | 22.47 | 22.89 | 22.42 | 22.64 | 2,773,600 | +0.17(+0.74%) |
Dec 09, 2015 | 22.93 | 23.29 | 22.34 | 22.47 | 6,805,773 | -1.33(-5.57%) |
Dec 08, 2015 | 23.47 | 23.98 | 23.36 | 23.80 | 3,202,433 | +0.03(+0.12%) |
Dec 07, 2015 | 24.01 | 24.01 | 23.63 | 23.77 | 2,262,213 | -0.27(-1.12%) |
Dec 04, 2015 | 23.32 | 24.10 | 23.23 | 24.04 | 2,856,545 | +0.80(+3.43%) |
Dec 03, 2015 | 23.54 | 23.67 | 23.18 | 23.24 | 2,459,048 | -0.11(-0.48%) |
Dec 02, 2015 | 23.82 | 23.92 | 23.35 | 23.35 | 2,916,661 | -0.61(-2.55%) |
Dec 01, 2015 | 23.79 | 24.01 | 23.71 | 23.96 | 2,270,045 | +0.24(+1.02%) |
Nov 30, 2015 | 23.61 | 23.81 | 23.50 | 23.72 | 1,702,714 | +0.10(+0.43%) |
Nov 27, 2015 | 23.40 | 23.71 | 23.31 | 23.62 | 1,030,934 | +0.16(+0.67%) |
Nov 25, 2015 | 23.54 | 23.46 | 23.46 | 23.46 | 2,364,369 | -0.13(-0.55%) |
Nov 24, 2015 | 23.42 | 23.68 | 23.14 | 23.59 | 2,480,513 | +0.03(+0.12%) |
Nov 23, 2015 | 23.36 | 23.63 | 23.26 | 23.56 | 2,613,113 | +0.19(+0.83%) |
Nov 20, 2015 | 22.90 | 23.38 | 22.87 | 23.37 | 3,016,538 | +0.54(+2.35%) |
Nov 19, 2015 | 22.95 | 23.08 | 22.71 | 22.83 | 2,851,111 | -0.12(-0.52%) |
Nov 18, 2015 | 22.48 | 23.04 | 22.33 | 22.95 | 4,574,955 | +0.72(+3.25%) |
Nov 17, 2015 | 22.18 | 22.43 | 22.16 | 22.23 | 2,473,649 | +0.06(+0.29%) |
Nov 16, 2015 | 21.71 | 22.18 | 21.62 | 22.16 | 2,289,664 | +0.39(+1.79%) |
Nov 13, 2015 | 21.78 | 21.86 | 21.51 | 21.78 | 2,285,165 | -0.21(-0.97%) |
Nov 12, 2015 | 22.16 | 22.22 | 21.95 | 21.99 | 1,996,658 | -0.37(-1.66%) |
Nov 11, 2015 | 22.26 | 22.37 | 21.99 | 22.36 | 2,540,281 | +0.22(+1.00%) |
Nov 10, 2015 | 21.73 | 22.21 | 21.57 | 22.14 | 4,017,374 | -0.08(-0.37%) |
Nov 09, 2015 | 22.33 | 22.39 | 21.92 | 22.22 | 1,610,660 | -0.18(-0.78%) |
Nov 06, 2015 | 22.14 | 22.40 | 22.08 | 22.40 | 1,468,794 | +0.28(+1.25%) |
Nov 05, 2015 | 22.10 | 22.22 | 22.06 | 22.12 | 1,727,193 | +0.00(+0.00%) |
Nov 04, 2015 | 22.43 | 22.45 | 21.69 | 22.12 | 4,038,657 | -0.27(-1.20%) |
Nov 03, 2015 | 21.22 | 22.52 | 21.17 | 22.39 | 6,292,339 | +1.12(+5.26%) |
Nov 02, 2015 | 21.22 | 21.36 | 21.02 | 21.27 | 2,661,095 | +0.04(+0.17%) |
Oct 30, 2015 | 21.15 | 21.32 | 20.95 | 21.23 | 2,784,541 | +0.15(+0.70%) |
Oct 29, 2015 | 21.32 | 21.34 | 20.82 | 21.08 | 2,159,241 | -0.21(-1.00%) |
Oct 28, 2015 | 20.86 | 21.30 | 20.76 | 21.30 | 1,833,419 | +0.35(+1.68%) |
Oct 27, 2015 | 20.68 | 21.26 | 20.59 | 20.95 | 4,690,186 | +0.15(+0.71%) |
Oct 26, 2015 | 21.16 | 21.23 | 20.79 | 20.80 | 3,280,980 | -0.57(-2.68%) |
Oct 23, 2015 | 21.46 | 21.50 | 21.28 | 21.37 | 1,878,770 | +0.16(+0.74%) |
Oct 22, 2015 | 21.07 | 21.28 | 20.85 | 21.21 | 2,727,310 | +0.32(+1.55%) |
Oct 21, 2015 | 21.46 | 21.52 | 20.82 | 20.89 | 3,664,610 | -0.50(-2.33%) |
Oct 20, 2015 | 21.13 | 21.58 | 21.12 | 21.39 | 2,489,295 | +0.26(+1.22%) |
Oct 19, 2015 | 21.22 | 21.28 | 21.00 | 21.13 | 3,255,035 | -0.18(-0.82%) |
Oct 16, 2015 | 21.56 | 21.62 | 21.12 | 21.31 | 2,475,688 | -0.13(-0.60%) |
Oct 15, 2015 | 21.21 | 21.44 | 21.17 | 21.44 | 2,731,655 | +0.29(+1.35%) |
Oct 14, 2015 | 20.92 | 21.22 | 20.78 | 21.15 | 4,075,438 | +0.29(+1.37%) |
Oct 13, 2015 | 20.83 | 21.16 | 20.81 | 20.86 | 2,874,370 | -0.18(-0.83%) |
Oct 12, 2015 | 20.87 | 21.17 | 20.77 | 21.04 | 2,824,971 | +0.23(+1.11%) |
Oct 09, 2015 | 20.99 | 21.09 | 20.72 | 20.81 | 4,795,875 | +0.04(+0.18%) |
Oct 08, 2015 | 20.93 | 20.96 | 20.53 | 20.77 | 2,740,033 | -0.19(-0.93%) |
Oct 07, 2015 | 20.64 | 21.08 | 20.50 | 20.96 | 5,311,035 | +0.47(+2.30%) |
Oct 06, 2015 | 20.79 | 20.98 | 19.93 | 20.49 | 8,828,797 | -0.30(-1.42%) |
Oct 05, 2015 | 20.29 | 21.02 | 20.12 | 20.79 | 7,035,718 | +0.54(+2.65%) |
Oct 02, 2015 | 20.23 | 20.35 | 20.06 | 20.25 | 4,592,257 | -0.21(-1.04%) |
Oct 01, 2015 | 20.56 | 20.69 | 20.21 | 20.47 | 3,692,528 | -0.20(-0.98%) |
Sep 30, 2015 | 20.65 | 20.77 | 20.47 | 20.67 | 4,416,043 | +0.30(+1.50%) |
Sep 29, 2015 | 20.02 | 20.42 | 19.79 | 20.36 | 3,853,856 | +0.36(+1.80%) |
Sep 28, 2015 | 20.03 | 20.35 | 19.81 | 20.00 | 5,521,113 | -0.21(-1.05%) |
Sep 25, 2015 | 19.73 | 21.24 | 19.64 | 20.22 | 15,005,625 | +2.20(+12.21%) |
Sep 24, 2015 | 17.43 | 18.09 | 17.36 | 18.02 | 4,447,195 | +0.38(+2.15%) |
Sep 23, 2015 | 17.83 | 17.95 | 17.58 | 17.64 | 1,759,248 | -0.19(-1.09%) |
Sep 22, 2015 | 18.04 | 18.12 | 17.72 | 17.83 | 2,889,941 | -0.67(-3.60%) |
Sep 21, 2015 | 18.65 | 18.80 | 18.36 | 18.50 | 1,871,002 | +0.01(+0.05%) |
Sep 18, 2015 | 18.39 | 18.58 | 18.38 | 18.49 | 3,887,454 | -0.20(-1.09%) |
Sep 17, 2015 | 18.84 | 19.05 | 18.66 | 18.69 | 1,893,793 | -0.23(-1.22%) |
Sep 16, 2015 | 18.55 | 18.98 | 18.55 | 18.92 | 1,923,266 | +0.34(+1.84%) |
Sep 15, 2015 | 18.28 | 18.65 | 18.27 | 18.58 | 1,275,237 | +0.37(+2.03%) |
Sep 14, 2015 | 18.51 | 18.56 | 18.12 | 18.21 | 1,332,814 | -0.06(-0.30%) |
Sep 11, 2015 | 17.97 | 18.28 | 17.86 | 18.27 | 1,360,665 | +0.16(+0.87%) |
Sep 10, 2015 | 17.89 | 18.26 | 17.76 | 18.11 | 1,828,659 | +0.20(+1.14%) |
Sep 09, 2015 | 18.28 | 18.38 | 17.88 | 17.91 | 2,315,423 | -0.24(-1.32%) |
Sep 08, 2015 | 17.87 | 18.21 | 17.87 | 18.15 | 1,505,194 | +0.58(+3.31%) |
Sep 04, 2015 | 17.60 | 17.56 | 17.56 | 17.56 | 1,591,973 | -0.32(-1.81%) |
Sep 03, 2015 | 17.45 | 18.00 | 17.41 | 17.89 | 1,786,772 | +0.57(+3.31%) |
Sep 02, 2015 | 17.47 | 17.51 | 17.19 | 17.31 | 2,506,800 | +0.06(+0.32%) |
Sep 01, 2015 | 17.13 | 17.63 | 17.03 | 17.26 | 2,455,819 | -0.62(-3.46%) |
Aug 31, 2015 | 17.95 | 18.09 | 17.79 | 17.88 | 1,327,553 | -0.11(-0.62%) |
Aug 28, 2015 | 17.87 | 18.21 | 17.80 | 17.99 | 1,733,423 | +0.15(+0.83%) |
Aug 27, 2015 | 17.37 | 17.90 | 17.36 | 17.84 | 2,752,726 | +0.69(+4.04%) |
Aug 26, 2015 | 16.71 | 17.22 | 16.60 | 17.15 | 2,894,570 | +0.83(+5.10%) |
Aug 25, 2015 | 17.06 | 17.06 | 16.32 | 16.32 | 3,313,018 | -0.16(-0.95%) |
Aug 24, 2015 | 15.61 | 17.16 | 15.61 | 16.47 | 3,084,534 | -0.70(-4.09%) |
Aug 21, 2015 | 17.45 | 17.67 | 17.18 | 17.18 | 2,383,801 | -0.51(-2.87%) |
Aug 20, 2015 | 17.89 | 17.93 | 17.68 | 17.68 | 2,197,866 | -0.38(-2.10%) |
Aug 19, 2015 | 17.97 | 18.24 | 17.76 | 18.06 | 1,412,713 | -0.04(-0.20%) |
Aug 18, 2015 | 18.35 | 18.36 | 18.07 | 18.10 | 1,247,009 | -0.30(-1.61%) |
Aug 17, 2015 | 18.14 | 18.46 | 18.05 | 18.40 | 1,340,594 | +0.13(+0.71%) |
Aug 14, 2015 | 17.97 | 18.29 | 17.97 | 18.27 | 1,081,108 | +0.25(+1.38%) |
Aug 13, 2015 | 18.05 | 18.29 | 17.97 | 18.02 | 1,768,308 | -0.09(-0.51%) |
Aug 12, 2015 | 17.94 | 18.13 | 17.66 | 18.11 | 1,576,328 | -0.01(-0.05%) |
Aug 11, 2015 | 18.30 | 18.43 | 18.10 | 18.12 | 1,977,105 | -0.42(-2.28%) |
Aug 10, 2015 | 18.27 | 18.57 | 18.25 | 18.54 | 1,547,052 | +0.41(+2.28%) |
Aug 07, 2015 | 18.21 | 18.39 | 18.05 | 18.13 | 1,363,800 | -0.17(-0.96%) |
Aug 06, 2015 | 18.60 | 18.74 | 18.27 | 18.30 | 2,092,757 | -0.31(-1.68%) |
Aug 05, 2015 | 18.24 | 18.68 | 18.24 | 18.62 | 2,042,447 | +0.45(+2.48%) |
Aug 04, 2015 | 18.34 | 18.44 | 18.07 | 18.16 | 1,530,626 | -0.22(-1.20%) |
Aug 03, 2015 | 18.63 | 18.72 | 18.26 | 18.39 | 1,501,086 | -0.25(-1.33%) |
Jul 31, 2015 | 18.57 | 18.80 | 18.50 | 18.63 | 1,503,657 | +0.07(+0.40%) |
Jul 30, 2015 | 18.35 | 18.62 | 18.35 | 18.56 | 1,631,948 | +0.19(+1.05%) |
Jul 29, 2015 | 18.17 | 18.39 | 18.13 | 18.37 | 1,344,913 | +0.19(+1.06%) |
Jul 28, 2015 | 17.97 | 18.19 | 17.83 | 18.17 | 1,471,664 | +0.33(+1.86%) |
Jul 27, 2015 | 17.71 | 18.14 | 17.66 | 17.84 | 1,908,705 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.17 | 17.82 | 17.93 | 2,196,219 | -0.10(-0.56%) |
Jul 23, 2015 | 18.17 | 18.33 | 17.98 | 18.03 | 1,747,540 | -0.03(-0.15%) |
Jul 22, 2015 | 18.14 | 18.30 | 18.01 | 18.05 | 2,038,829 | -0.33(-1.80%) |
Jul 21, 2015 | 18.26 | 18.55 | 18.22 | 18.39 | 1,357,144 | +0.16(+0.86%) |
Jul 20, 2015 | 18.45 | 18.49 | 18.18 | 18.23 | 1,798,138 | -0.18(-1.00%) |
Jul 17, 2015 | 18.55 | 18.55 | 18.30 | 18.41 | 920,256 | -0.19(-1.04%) |
Jul 16, 2015 | 18.48 | 18.69 | 18.44 | 18.61 | 1,867,360 | +0.28(+1.51%) |
Jul 15, 2015 | 18.78 | 18.81 | 18.31 | 18.33 | 2,607,995 | -0.53(-2.83%) |
Jul 14, 2015 | 18.74 | 18.95 | 18.64 | 18.86 | 1,739,864 | +0.13(+0.69%) |
Jul 13, 2015 | 18.99 | 18.99 | 18.68 | 18.74 | 1,287,689 | -0.14(-0.73%) |
Jul 10, 2015 | 18.96 | 18.99 | 18.74 | 18.87 | 1,662,615 | +0.26(+1.38%) |
Jul 09, 2015 | 18.90 | 18.99 | 18.61 | 18.62 | 1,741,393 | -0.04(-0.20%) |
Jul 08, 2015 | 18.85 | 18.88 | 18.55 | 18.65 | 3,120,787 | -0.43(-2.27%) |
Jul 07, 2015 | 19.06 | 19.14 | 18.67 | 19.08 | 2,219,658 | +0.00(+0.00%) |
Jul 06, 2015 | 19.17 | 19.42 | 18.94 | 19.08 | 2,889,850 | -0.33(-1.71%) |
Jul 02, 2015 | 19.28 | 19.42 | 19.42 | 19.42 | 1,971,867 | -0.02(-0.09%) |
Jul 01, 2015 | 19.78 | 19.78 | 19.33 | 19.43 | 3,183,185 | -0.16(-0.80%) |
Jun 30, 2015 | 19.83 | 19.83 | 19.46 | 19.59 | 2,867,449 | -0.07(-0.37%) |
Jun 29, 2015 | 19.95 | 20.10 | 19.60 | 19.66 | 3,304,144 | -0.56(-2.78%) |
Jun 26, 2015 | 20.28 | 20.32 | 19.99 | 20.23 | 5,092,758 | -0.06(-0.27%) |
Jun 25, 2015 | 20.54 | 20.57 | 20.22 | 20.28 | 2,322,965 | -0.22(-1.08%) |
Jun 24, 2015 | 20.70 | 20.75 | 20.38 | 20.50 | 2,950,151 | -0.29(-1.42%) |
Jun 23, 2015 | 20.87 | 20.95 | 20.70 | 20.80 | 2,173,172 | -0.07(-0.35%) |
Jun 22, 2015 | 21.03 | 21.10 | 20.71 | 20.87 | 2,607,189 | +0.07(+0.35%) |
Jun 19, 2015 | 20.67 | 21.04 | 20.64 | 20.80 | 5,298,033 | +0.07(+0.36%) |
Jun 18, 2015 | 21.04 | 21.42 | 20.59 | 20.72 | 9,383,830 | -1.67(-7.44%) |
Jun 17, 2015 | 22.72 | 22.78 | 22.33 | 22.39 | 3,007,577 | -0.24(-1.06%) |
Jun 16, 2015 | 22.17 | 22.66 | 22.17 | 22.63 | 2,497,873 | +0.47(+2.12%) |
Jun 15, 2015 | 22.41 | 22.45 | 21.95 | 22.16 | 2,713,252 | -0.06(-0.25%) |
Jun 12, 2015 | 22.20 | 22.30 | 22.12 | 22.21 | 943,663 | -0.05(-0.21%) |
Jun 11, 2015 | 22.21 | 22.37 | 22.10 | 22.26 | 1,795,057 | +0.17(+0.79%) |
Jun 10, 2015 | 21.95 | 22.15 | 21.84 | 22.08 | 1,359,815 | +0.28(+1.27%) |
Jun 09, 2015 | 21.88 | 22.00 | 21.59 | 21.81 | 2,006,391 | -0.13(-0.59%) |
Jun 08, 2015 | 22.33 | 22.40 | 21.87 | 21.94 | 1,454,117 | -0.36(-1.61%) |
Jun 05, 2015 | 21.99 | 22.32 | 21.88 | 22.30 | 1,306,974 | +0.23(+1.04%) |
Jun 04, 2015 | 22.08 | 22.27 | 21.96 | 22.07 | 1,751,031 | -0.10(-0.46%) |
Jun 03, 2015 | 22.16 | 22.40 | 22.14 | 22.17 | 2,559,766 | +0.11(+0.50%) |
Jun 02, 2015 | 22.18 | 22.25 | 21.99 | 22.06 | 1,389,528 | -0.17(-0.79%) |
Jun 01, 2015 | 22.60 | 22.63 | 22.20 | 22.23 | 1,692,966 | -0.38(-1.67%) |
May 29, 2015 | 22.65 | 22.73 | 22.38 | 22.61 | 1,208,010 | -0.04(-0.16%) |
May 28, 2015 | 22.67 | 22.80 | 22.59 | 22.65 | 1,219,396 | -0.05(-0.20%) |
May 27, 2015 | 22.40 | 22.69 | 22.29 | 22.69 | 2,282,747 | +0.30(+1.36%) |
May 26, 2015 | 22.48 | 22.54 | 22.20 | 22.39 | 1,505,918 | -0.22(-0.98%) |
May 22, 2015 | 22.45 | 22.61 | 22.61 | 22.61 | 734,736 | +0.10(+0.45%) |
May 21, 2015 | 22.68 | 22.78 | 22.46 | 22.51 | 1,072,912 | -0.24(-1.05%) |
May 20, 2015 | 22.63 | 22.78 | 22.50 | 22.75 | 1,071,596 | +0.17(+0.77%) |
May 19, 2015 | 22.82 | 22.96 | 22.56 | 22.57 | 1,757,038 | -0.28(-1.21%) |
May 18, 2015 | 22.33 | 22.92 | 22.21 | 22.85 | 2,647,605 | +0.48(+2.14%) |
May 15, 2015 | 22.28 | 22.38 | 22.19 | 22.37 | 1,736,362 | +0.06(+0.29%) |
May 14, 2015 | 21.87 | 22.31 | 21.72 | 22.31 | 1,572,584 | +0.63(+2.89%) |
May 13, 2015 | 21.50 | 21.81 | 21.45 | 21.68 | 1,306,165 | +0.22(+1.03%) |
May 12, 2015 | 21.43 | 21.56 | 21.25 | 21.46 | 987,996 | -0.05(-0.21%) |
May 11, 2015 | 21.40 | 21.57 | 21.38 | 21.50 | 763,922 | +0.06(+0.30%) |
May 08, 2015 | 21.49 | 21.54 | 21.38 | 21.44 | 1,120,778 | +0.18(+0.86%) |
May 07, 2015 | 21.02 | 21.32 | 20.94 | 21.26 | 1,593,518 | +0.27(+1.27%) |
May 06, 2015 | 21.20 | 21.28 | 20.84 | 20.99 | 1,119,433 | -0.08(-0.39%) |
May 05, 2015 | 21.33 | 21.50 | 21.05 | 21.07 | 1,692,026 | -0.31(-1.46%) |
May 04, 2015 | 21.11 | 21.47 | 21.11 | 21.39 | 1,790,469 | +0.33(+1.57%) |
May 01, 2015 | 20.56 | 21.09 | 20.46 | 21.06 | 1,410,252 | +0.40(+1.95%) |
Apr 30, 2015 | 21.04 | 21.12 | 20.53 | 20.65 | 2,505,173 | -0.58(-2.72%) |
Apr 29, 2015 | 21.29 | 21.50 | 21.22 | 21.23 | 2,132,703 | -0.16(-0.77%) |
Apr 28, 2015 | 21.71 | 21.83 | 21.27 | 21.39 | 3,180,271 | -0.29(-1.35%) |
Apr 27, 2015 | 21.78 | 21.99 | 21.59 | 21.69 | 1,309,019 | -0.04(-0.17%) |
Apr 24, 2015 | 22.04 | 22.05 | 21.68 | 21.72 | 1,072,288 | -0.22(-1.00%) |
Apr 23, 2015 | 21.67 | 22.03 | 21.52 | 21.95 | 1,973,259 | +0.16(+0.72%) |
Apr 22, 2015 | 21.53 | 21.79 | 21.41 | 21.79 | 1,513,669 | +0.27(+1.24%) |
Apr 21, 2015 | 21.56 | 21.61 | 21.38 | 21.52 | 1,360,346 | +0.12(+0.56%) |
Apr 20, 2015 | 21.34 | 21.52 | 21.28 | 21.40 | 1,355,646 | +0.25(+1.17%) |
Apr 17, 2015 | 21.41 | 21.48 | 21.10 | 21.16 | 1,818,202 | -0.48(-2.20%) |
Apr 16, 2015 | 21.96 | 22.00 | 21.63 | 21.63 | 1,549,459 | -0.33(-1.50%) |
Apr 15, 2015 | 21.95 | 22.11 | 21.88 | 21.96 | 1,556,080 | +0.05(+0.21%) |
Apr 14, 2015 | 21.73 | 21.99 | 21.66 | 21.92 | 1,886,537 | +0.22(+1.01%) |
Apr 13, 2015 | 21.86 | 21.95 | 21.66 | 21.70 | 1,646,773 | -0.23(-1.05%) |
Apr 10, 2015 | 21.92 | 21.97 | 21.83 | 21.93 | 1,471,283 | +0.02(+0.08%) |
Apr 09, 2015 | 21.95 | 22.01 | 21.86 | 21.91 | 1,898,805 | -0.04(-0.17%) |
Apr 08, 2015 | 21.61 | 21.95 | 21.48 | 21.95 | 3,045,922 | +0.62(+2.92%) |
Apr 07, 2015 | 21.32 | 21.54 | 21.30 | 21.32 | 1,121,698 | -0.04(-0.17%) |
Apr 06, 2015 | 21.06 | 21.42 | 21.01 | 21.36 | 1,935,802 | +0.14(+0.65%) |
Apr 02, 2015 | 21.24 | 21.22 | 21.22 | 21.22 | 1,302,658 | -0.01(-0.04%) |