Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.40 | 21.40 | 20.88 | 21.08 | 5,340,959 | -0.40(-1.86%) |
Apr 28, 2016 | 21.69 | 21.96 | 21.43 | 21.47 | 6,920,162 | -0.36(-1.65%) |
Apr 27, 2016 | 21.54 | 21.91 | 21.39 | 21.83 | 5,375,934 | +0.11(+0.52%) |
Apr 26, 2016 | 21.58 | 21.98 | 21.53 | 21.72 | 6,211,051 | +0.22(+1.03%) |
Apr 25, 2016 | 21.55 | 21.64 | 21.47 | 21.50 | 3,599,576 | -0.06(-0.28%) |
Apr 22, 2016 | 21.42 | 21.92 | 21.42 | 21.56 | 4,833,184 | +0.12(+0.57%) |
Apr 21, 2016 | 21.46 | 21.68 | 21.45 | 21.44 | 4,451,885 | -0.07(-0.32%) |
Apr 20, 2016 | 21.02 | 21.57 | 20.97 | 21.51 | 5,222,299 | +0.46(+2.21%) |
Apr 19, 2016 | 21.29 | 21.38 | 21.00 | 21.04 | 4,768,189 | -0.16(-0.78%) |
Apr 18, 2016 | 21.11 | 21.27 | 21.04 | 21.21 | 5,172,144 | +0.06(+0.29%) |
Apr 15, 2016 | 21.33 | 21.34 | 21.09 | 21.15 | 6,022,305 | -0.22(-1.04%) |
Apr 14, 2016 | 21.30 | 21.45 | 21.11 | 21.37 | 3,918,429 | +0.02(+0.10%) |
Apr 13, 2016 | 20.98 | 21.36 | 20.96 | 21.35 | 2,685,817 | +0.40(+1.91%) |
Apr 12, 2016 | 21.07 | 21.07 | 20.79 | 20.95 | 3,383,779 | -0.04(-0.21%) |
Apr 11, 2016 | 21.16 | 21.31 | 20.98 | 20.99 | 4,632,959 | -0.02(-0.10%) |
Apr 08, 2016 | 20.91 | 21.17 | 20.86 | 21.01 | 4,351,290 | +0.25(+1.19%) |
Apr 07, 2016 | 21.03 | 21.03 | 20.73 | 20.77 | 5,405,823 | -0.33(-1.56%) |
Apr 06, 2016 | 21.06 | 21.22 | 20.61 | 21.10 | 11,547,213 | -0.00(-0.02%) |
Apr 05, 2016 | 20.82 | 21.38 | 20.77 | 21.10 | 8,689,885 | +0.12(+0.56%) |
Apr 04, 2016 | 20.90 | 21.08 | 20.75 | 20.98 | 5,298,860 | +0.04(+0.21%) |
Apr 01, 2016 | 20.78 | 20.96 | 20.62 | 20.94 | 4,911,075 | +0.03(+0.17%) |
Mar 31, 2016 | 21.18 | 21.18 | 20.89 | 20.91 | 6,428,478 | -0.28(-1.31%) |
Mar 30, 2016 | 21.27 | 21.46 | 21.15 | 21.18 | 3,972,974 | +0.01(+0.06%) |
Mar 29, 2016 | 20.74 | 21.22 | 20.65 | 21.17 | 4,014,183 | +0.35(+1.67%) |
Mar 28, 2016 | 20.97 | 20.99 | 20.80 | 20.82 | 3,836,086 | -0.05(-0.23%) |
Mar 24, 2016 | 20.63 | 20.87 | 20.87 | 20.87 | 2,727,928 | +0.07(+0.33%) |
Mar 23, 2016 | 20.98 | 21.06 | 20.77 | 20.80 | 3,162,280 | -0.15(-0.72%) |
Mar 22, 2016 | 21.01 | 21.21 | 20.88 | 20.95 | 4,218,755 | -0.19(-0.90%) |
Mar 21, 2016 | 21.21 | 21.25 | 20.91 | 21.14 | 4,981,807 | -0.16(-0.73%) |
Mar 18, 2016 | 21.02 | 21.36 | 20.92 | 21.30 | 11,251,948 | +0.29(+1.40%) |
Mar 17, 2016 | 20.82 | 21.03 | 20.62 | 21.01 | 6,223,316 | +0.17(+0.83%) |
Mar 16, 2016 | 20.81 | 20.95 | 20.55 | 20.83 | 5,192,297 | -0.03(-0.13%) |
Mar 15, 2016 | 20.70 | 20.86 | 20.51 | 20.86 | 4,536,762 | -0.00(-0.02%) |
Mar 14, 2016 | 21.08 | 21.08 | 20.73 | 20.86 | 3,796,625 | -0.22(-1.05%) |
Mar 11, 2016 | 20.65 | 21.13 | 20.53 | 21.08 | 5,069,870 | +0.65(+3.21%) |
Mar 10, 2016 | 20.63 | 20.73 | 20.19 | 20.43 | 4,704,136 | -0.18(-0.86%) |
Mar 09, 2016 | 20.40 | 20.61 | 20.27 | 20.61 | 5,564,157 | +0.36(+1.80%) |
Mar 08, 2016 | 20.51 | 20.68 | 20.21 | 20.24 | 5,342,066 | -0.46(-2.20%) |
Mar 07, 2016 | 20.32 | 20.77 | 20.30 | 20.70 | 8,378,500 | +0.39(+1.90%) |
Mar 04, 2016 | 20.03 | 20.52 | 19.91 | 20.31 | 6,735,769 | +0.31(+1.54%) |
Mar 03, 2016 | 19.86 | 20.02 | 19.73 | 20.00 | 3,822,541 | +0.16(+0.83%) |
Mar 02, 2016 | 19.47 | 19.89 | 19.42 | 19.84 | 5,766,061 | +0.23(+1.15%) |
Mar 01, 2016 | 19.34 | 19.64 | 19.12 | 19.61 | 6,799,418 | +0.32(+1.64%) |
Feb 29, 2016 | 19.38 | 19.60 | 19.19 | 19.30 | 6,664,687 | -0.17(-0.87%) |
Feb 26, 2016 | 19.10 | 19.50 | 19.02 | 19.47 | 5,945,136 | +0.46(+2.44%) |
Feb 25, 2016 | 19.03 | 19.05 | 18.69 | 19.00 | 4,093,690 | +0.06(+0.30%) |
Feb 24, 2016 | 18.02 | 19.09 | 18.01 | 18.95 | 9,014,903 | +0.62(+3.36%) |
Feb 23, 2016 | 18.56 | 18.79 | 18.30 | 18.33 | 3,652,348 | -0.35(-1.88%) |
Feb 22, 2016 | 18.51 | 18.83 | 18.51 | 18.68 | 5,144,256 | +0.30(+1.65%) |
Feb 19, 2016 | 18.20 | 18.48 | 18.09 | 18.38 | 4,686,690 | +0.17(+0.94%) |
Feb 18, 2016 | 18.40 | 18.54 | 18.17 | 18.21 | 4,641,199 | -0.14(-0.77%) |
Feb 17, 2016 | 17.96 | 18.37 | 17.96 | 18.35 | 5,271,774 | +0.44(+2.47%) |
Feb 16, 2016 | 17.65 | 18.09 | 17.55 | 17.90 | 8,971,602 | +0.52(+3.02%) |
Feb 12, 2016 | 17.20 | 17.38 | 17.38 | 17.38 | 4,061,980 | +0.33(+1.92%) |
Feb 11, 2016 | 17.07 | 17.20 | 16.78 | 17.05 | 6,878,005 | -0.27(-1.54%) |
Feb 10, 2016 | 17.78 | 17.96 | 17.31 | 17.32 | 7,201,059 | -0.43(-2.40%) |
Feb 09, 2016 | 17.61 | 18.09 | 17.56 | 17.75 | 6,238,946 | +0.02(+0.10%) |
Feb 08, 2016 | 17.96 | 18.06 | 17.54 | 17.73 | 8,197,619 | -0.43(-2.37%) |
Feb 05, 2016 | 18.34 | 18.79 | 18.09 | 18.16 | 7,878,440 | -0.22(-1.22%) |
Feb 04, 2016 | 18.25 | 18.84 | 17.43 | 18.38 | 13,994,663 | +0.18(+0.99%) |
Feb 03, 2016 | 18.09 | 18.59 | 17.97 | 18.20 | 13,732,129 | -0.37(-1.99%) |
Feb 02, 2016 | 18.78 | 18.87 | 18.55 | 18.57 | 5,578,701 | -0.54(-2.81%) |
Feb 01, 2016 | 19.12 | 19.35 | 18.89 | 19.11 | 5,926,176 | -0.16(-0.85%) |
Jan 29, 2016 | 18.63 | 19.31 | 18.63 | 19.27 | 9,365,835 | +0.71(+3.82%) |
Jan 28, 2016 | 18.79 | 18.87 | 18.39 | 18.56 | 5,503,095 | -0.07(-0.39%) |
Jan 27, 2016 | 18.95 | 19.17 | 18.55 | 18.64 | 6,762,556 | -0.40(-2.08%) |
Jan 26, 2016 | 18.54 | 19.26 | 18.54 | 19.03 | 8,572,697 | +0.45(+2.43%) |
Jan 25, 2016 | 18.50 | 18.86 | 18.31 | 18.58 | 6,302,771 | +0.03(+0.14%) |
Jan 22, 2016 | 19.05 | 19.16 | 18.22 | 18.55 | 9,498,748 | -0.20(-1.08%) |
Jan 21, 2016 | 18.63 | 19.10 | 18.42 | 18.76 | 10,500,136 | +0.33(+1.77%) |
Jan 20, 2016 | 18.42 | 18.75 | 17.87 | 18.43 | 20,473,396 | +0.49(+2.76%) |
Jan 19, 2016 | 18.14 | 18.97 | 17.61 | 17.93 | 11,854,599 | +0.51(+2.91%) |
Jan 15, 2016 | 17.62 | 17.43 | 17.43 | 17.43 | 9,796,651 | -0.65(-3.62%) |
Jan 14, 2016 | 17.83 | 18.29 | 17.63 | 18.08 | 9,754,550 | +0.31(+1.77%) |
Jan 13, 2016 | 18.12 | 18.87 | 17.75 | 17.77 | 11,716,543 | -0.23(-1.29%) |
Jan 12, 2016 | 18.06 | 18.13 | 17.77 | 18.00 | 4,862,863 | +0.15(+0.84%) |
Jan 11, 2016 | 18.02 | 18.13 | 17.66 | 17.85 | 6,089,067 | -0.01(-0.07%) |
Jan 08, 2016 | 18.49 | 18.49 | 17.82 | 17.86 | 6,545,894 | -0.49(-2.65%) |
Jan 07, 2016 | 18.92 | 19.23 | 18.23 | 18.35 | 7,836,721 | -0.98(-5.05%) |
Jan 06, 2016 | 19.25 | 19.50 | 19.14 | 19.32 | 4,250,115 | -0.31(-1.56%) |
Jan 05, 2016 | 19.78 | 19.92 | 19.54 | 19.63 | 4,188,725 | -0.15(-0.74%) |
Jan 04, 2016 | 19.64 | 19.82 | 19.47 | 19.78 | 5,743,389 | -0.24(-1.20%) |
Dec 31, 2015 | 20.49 | 20.02 | 20.02 | 20.02 | 2,692,718 | -0.52(-2.51%) |
Dec 30, 2015 | 20.65 | 20.72 | 20.47 | 20.53 | 2,317,893 | -0.16(-0.79%) |
Dec 29, 2015 | 20.53 | 20.79 | 20.44 | 20.70 | 2,424,598 | +0.25(+1.24%) |
Dec 28, 2015 | 20.27 | 20.45 | 20.01 | 20.44 | 4,168,836 | +0.12(+0.57%) |
Dec 24, 2015 | 20.28 | 20.33 | 20.33 | 20.33 | 862,851 | -0.02(-0.11%) |
Dec 23, 2015 | 20.36 | 20.45 | 20.24 | 20.35 | 2,126,838 | +0.06(+0.30%) |
Dec 22, 2015 | 20.24 | 20.33 | 20.11 | 20.29 | 2,663,110 | +0.14(+0.68%) |
Dec 21, 2015 | 19.87 | 20.16 | 19.87 | 20.15 | 4,433,165 | +0.33(+1.65%) |
Dec 18, 2015 | 19.80 | 19.93 | 19.58 | 19.82 | 14,323,260 | -0.15(-0.75%) |
Dec 17, 2015 | 20.45 | 20.60 | 19.97 | 19.97 | 5,482,755 | -0.29(-1.42%) |
Dec 16, 2015 | 19.95 | 20.34 | 19.71 | 20.26 | 7,534,393 | +0.45(+2.26%) |
Dec 15, 2015 | 19.31 | 19.91 | 19.31 | 19.81 | 7,744,118 | +0.63(+3.27%) |
Dec 14, 2015 | 19.28 | 19.35 | 18.99 | 19.19 | 3,912,526 | -0.01(-0.07%) |
Dec 11, 2015 | 19.30 | 19.53 | 19.17 | 19.20 | 5,031,692 | -0.31(-1.57%) |
Dec 10, 2015 | 19.56 | 19.64 | 19.35 | 19.50 | 3,534,413 | -0.07(-0.35%) |
Dec 09, 2015 | 19.79 | 19.90 | 19.49 | 19.57 | 4,110,964 | -0.30(-1.52%) |
Dec 08, 2015 | 19.86 | 19.93 | 19.68 | 19.87 | 3,901,363 | -0.20(-1.01%) |
Dec 07, 2015 | 20.32 | 20.42 | 20.02 | 20.08 | 3,346,253 | -0.30(-1.46%) |
Dec 04, 2015 | 19.99 | 20.42 | 19.85 | 20.37 | 6,626,920 | +0.40(+2.02%) |
Dec 03, 2015 | 20.24 | 20.39 | 19.81 | 19.97 | 4,245,776 | -0.10(-0.49%) |
Dec 02, 2015 | 20.68 | 20.82 | 20.00 | 20.07 | 6,994,651 | -0.79(-3.77%) |
Dec 01, 2015 | 20.88 | 20.93 | 20.61 | 20.85 | 3,916,914 | +0.09(+0.44%) |
Nov 30, 2015 | 20.52 | 20.87 | 20.50 | 20.76 | 5,038,532 | +0.25(+1.24%) |
Nov 27, 2015 | 20.28 | 20.56 | 20.16 | 20.51 | 1,676,279 | +0.23(+1.15%) |
Nov 25, 2015 | 20.30 | 20.28 | 20.28 | 20.28 | 2,539,028 | -0.03(-0.17%) |
Nov 24, 2015 | 19.99 | 20.33 | 19.62 | 20.31 | 3,673,404 | +0.27(+1.35%) |
Nov 23, 2015 | 20.42 | 20.42 | 19.97 | 20.04 | 2,784,484 | -0.34(-1.65%) |
Nov 20, 2015 | 20.36 | 20.48 | 20.23 | 20.38 | 2,524,996 | +0.09(+0.42%) |
Nov 19, 2015 | 20.24 | 20.46 | 20.09 | 20.29 | 2,657,681 | +0.09(+0.43%) |
Nov 18, 2015 | 19.65 | 20.24 | 19.64 | 20.21 | 3,885,541 | +0.54(+2.75%) |
Nov 17, 2015 | 19.57 | 19.76 | 19.47 | 19.66 | 3,357,913 | +0.06(+0.28%) |
Nov 16, 2015 | 18.78 | 19.62 | 18.78 | 19.61 | 4,128,435 | +0.13(+0.68%) |
Nov 13, 2015 | 19.78 | 20.04 | 19.43 | 19.48 | 3,597,066 | -0.31(-1.57%) |
Nov 12, 2015 | 19.97 | 20.22 | 19.78 | 19.79 | 4,400,123 | -0.31(-1.55%) |
Nov 11, 2015 | 20.15 | 20.32 | 20.09 | 20.10 | 2,513,408 | -0.03(-0.13%) |
Nov 10, 2015 | 20.27 | 20.30 | 20.03 | 20.12 | 3,775,629 | -0.28(-1.37%) |
Nov 09, 2015 | 20.29 | 20.43 | 20.02 | 20.40 | 6,820,099 | -0.01(-0.07%) |
Nov 06, 2015 | 20.30 | 20.56 | 20.23 | 20.42 | 6,925,862 | -0.03(-0.13%) |
Nov 05, 2015 | 21.23 | 21.27 | 20.19 | 20.45 | 6,305,085 | -0.46(-2.20%) |
Nov 04, 2015 | 20.80 | 20.96 | 20.66 | 20.91 | 5,117,898 | +0.07(+0.35%) |
Nov 03, 2015 | 20.88 | 20.91 | 20.64 | 20.83 | 3,291,515 | -0.03(-0.14%) |
Nov 02, 2015 | 20.57 | 20.89 | 20.52 | 20.86 | 3,935,415 | +0.26(+1.24%) |
Oct 30, 2015 | 20.23 | 20.66 | 20.23 | 20.61 | 5,987,437 | +0.38(+1.90%) |
Oct 29, 2015 | 20.50 | 20.58 | 20.14 | 20.22 | 4,516,676 | -0.50(-2.41%) |
Oct 28, 2015 | 20.47 | 20.74 | 20.28 | 20.72 | 4,437,698 | +0.27(+1.31%) |
Oct 27, 2015 | 20.54 | 21.02 | 20.39 | 20.45 | 5,082,827 | -0.25(-1.20%) |
Oct 26, 2015 | 20.91 | 21.17 | 20.64 | 20.70 | 3,751,868 | -0.26(-1.22%) |
Oct 23, 2015 | 21.08 | 21.15 | 20.74 | 20.96 | 5,371,457 | +0.11(+0.51%) |
Oct 22, 2015 | 20.45 | 20.90 | 20.28 | 20.85 | 8,261,735 | +0.73(+3.60%) |
Oct 21, 2015 | 20.35 | 20.59 | 20.10 | 20.12 | 4,824,372 | -0.10(-0.51%) |
Oct 20, 2015 | 20.06 | 20.30 | 20.04 | 20.23 | 2,748,917 | +0.07(+0.36%) |
Oct 19, 2015 | 20.01 | 20.27 | 19.96 | 20.15 | 3,399,278 | +0.12(+0.62%) |
Oct 16, 2015 | 20.21 | 20.24 | 19.92 | 20.03 | 4,255,927 | -0.17(-0.82%) |
Oct 15, 2015 | 20.37 | 20.64 | 20.15 | 20.20 | 6,301,729 | +0.01(+0.04%) |
Oct 14, 2015 | 19.62 | 20.56 | 19.62 | 20.19 | 8,483,868 | +0.53(+2.71%) |
Oct 13, 2015 | 19.64 | 19.72 | 19.53 | 19.66 | 3,914,963 | -0.09(-0.48%) |
Oct 12, 2015 | 19.67 | 19.86 | 19.52 | 19.75 | 3,293,389 | +0.00(+0.02%) |
Oct 09, 2015 | 19.84 | 20.10 | 19.69 | 19.75 | 2,823,848 | -0.16(-0.81%) |
Oct 08, 2015 | 19.58 | 19.93 | 19.46 | 19.91 | 4,974,892 | +0.29(+1.46%) |
Oct 07, 2015 | 19.42 | 19.76 | 19.25 | 19.62 | 4,421,150 | +0.26(+1.37%) |
Oct 06, 2015 | 19.16 | 19.41 | 19.00 | 19.36 | 5,216,686 | +0.12(+0.62%) |
Oct 05, 2015 | 18.65 | 19.42 | 18.64 | 19.24 | 6,929,707 | +0.73(+3.92%) |
Oct 02, 2015 | 17.76 | 18.52 | 17.65 | 18.51 | 6,318,159 | +0.51(+2.82%) |
Oct 01, 2015 | 18.39 | 18.46 | 17.74 | 18.00 | 5,966,532 | -0.38(-2.09%) |
Sep 30, 2015 | 18.00 | 18.42 | 17.79 | 18.39 | 4,679,886 | +0.61(+3.41%) |
Sep 29, 2015 | 17.50 | 17.82 | 17.39 | 17.78 | 4,556,926 | +0.35(+1.98%) |
Sep 28, 2015 | 17.70 | 17.81 | 17.42 | 17.44 | 6,366,500 | -0.22(-1.26%) |
Sep 25, 2015 | 17.75 | 17.90 | 17.50 | 17.66 | 2,220,417 | +0.04(+0.24%) |
Sep 24, 2015 | 17.49 | 17.71 | 17.11 | 17.62 | 3,587,365 | -0.03(-0.17%) |
Sep 23, 2015 | 17.89 | 18.05 | 17.60 | 17.65 | 4,572,788 | -0.27(-1.52%) |
Sep 22, 2015 | 17.94 | 18.30 | 17.82 | 17.92 | 3,139,731 | -0.32(-1.73%) |
Sep 21, 2015 | 18.44 | 18.51 | 18.16 | 18.23 | 2,908,218 | -0.03(-0.16%) |
Sep 18, 2015 | 18.27 | 18.49 | 18.14 | 18.26 | 5,915,011 | -0.23(-1.22%) |
Sep 17, 2015 | 18.73 | 18.78 | 18.39 | 18.49 | 7,459,398 | -0.25(-1.32%) |
Sep 16, 2015 | 18.76 | 18.79 | 18.65 | 18.74 | 6,997,629 | -0.04(-0.23%) |
Sep 15, 2015 | 18.85 | 18.93 | 18.68 | 18.78 | 7,087,311 | +0.04(+0.20%) |
Sep 14, 2015 | 18.80 | 18.91 | 18.68 | 18.74 | 6,292,171 | +0.01(+0.07%) |
Sep 11, 2015 | 18.71 | 19.05 | 18.62 | 18.73 | 6,955,170 | -0.13(-0.70%) |
Sep 10, 2015 | 18.87 | 19.05 | 18.51 | 18.86 | 7,845,975 | -0.07(-0.38%) |
Sep 09, 2015 | 19.22 | 19.52 | 18.90 | 18.93 | 13,512,330 | -0.06(-0.30%) |
Sep 08, 2015 | 18.42 | 19.05 | 18.05 | 18.99 | 13,302,185 | +1.63(+9.41%) |
Sep 04, 2015 | 17.40 | 17.36 | 17.36 | 17.36 | 4,478,258 | -0.31(-1.77%) |
Sep 03, 2015 | 17.48 | 17.72 | 17.42 | 17.67 | 5,936,501 | +0.28(+1.58%) |
Sep 02, 2015 | 17.29 | 17.41 | 17.03 | 17.39 | 8,936,724 | +0.32(+1.86%) |
Sep 01, 2015 | 17.55 | 17.67 | 17.00 | 17.08 | 8,142,469 | -0.91(-5.08%) |
Aug 31, 2015 | 18.21 | 18.30 | 17.98 | 17.99 | 4,903,556 | -0.31(-1.71%) |
Aug 28, 2015 | 17.99 | 18.33 | 17.97 | 18.30 | 5,592,676 | +0.22(+1.19%) |
Aug 27, 2015 | 17.71 | 18.09 | 17.62 | 18.09 | 6,785,801 | +0.69(+3.99%) |
Aug 26, 2015 | 17.18 | 17.45 | 16.86 | 17.39 | 11,023,326 | +0.64(+3.84%) |
Aug 25, 2015 | 17.50 | 17.59 | 16.75 | 16.75 | 9,324,276 | -0.24(-1.42%) |
Aug 24, 2015 | 16.09 | 17.66 | 15.99 | 16.99 | 12,221,526 | -0.30(-1.71%) |
Aug 21, 2015 | 17.51 | 17.72 | 17.27 | 17.29 | 7,565,871 | -0.29(-1.66%) |
Aug 20, 2015 | 17.84 | 18.01 | 17.58 | 17.58 | 5,575,488 | -0.49(-2.69%) |
Aug 19, 2015 | 18.17 | 18.27 | 17.84 | 18.07 | 5,801,570 | -0.11(-0.58%) |
Aug 18, 2015 | 18.35 | 18.41 | 18.14 | 18.17 | 5,003,028 | -0.25(-1.36%) |
Aug 17, 2015 | 18.25 | 18.45 | 18.12 | 18.42 | 4,082,469 | +0.10(+0.53%) |
Aug 14, 2015 | 18.30 | 18.37 | 18.04 | 18.33 | 4,268,698 | -0.04(-0.23%) |
Aug 13, 2015 | 18.53 | 18.56 | 18.32 | 18.37 | 3,915,651 | -0.19(-1.05%) |
Aug 12, 2015 | 18.30 | 18.66 | 18.14 | 18.56 | 5,621,974 | +0.05(+0.30%) |
Aug 11, 2015 | 18.62 | 18.64 | 18.40 | 18.51 | 6,400,654 | -0.30(-1.58%) |
Aug 10, 2015 | 18.63 | 18.89 | 18.57 | 18.80 | 4,369,344 | +0.36(+1.97%) |
Aug 07, 2015 | 18.25 | 18.46 | 18.14 | 18.44 | 5,027,108 | +0.14(+0.76%) |
Aug 06, 2015 | 18.57 | 18.57 | 18.16 | 18.30 | 6,108,067 | -0.25(-1.37%) |
Aug 05, 2015 | 18.26 | 18.70 | 18.23 | 18.55 | 11,602,025 | +0.44(+2.43%) |
Aug 04, 2015 | 17.82 | 18.12 | 17.54 | 18.11 | 16,850,398 | +0.00(+0.01%) |
Aug 03, 2015 | 17.86 | 18.14 | 17.78 | 18.11 | 7,032,389 | -0.02(-0.13%) |
Jul 31, 2015 | 18.18 | 18.19 | 18.07 | 18.14 | 4,147,935 | -0.03(-0.16%) |
Jul 30, 2015 | 18.08 | 18.25 | 18.02 | 18.17 | 8,704,843 | +0.06(+0.33%) |
Jul 29, 2015 | 18.03 | 18.21 | 17.97 | 18.11 | 5,906,725 | +0.05(+0.26%) |
Jul 28, 2015 | 17.47 | 18.15 | 17.42 | 18.06 | 6,082,461 | +0.37(+2.11%) |
Jul 27, 2015 | 17.63 | 17.79 | 17.42 | 17.69 | 6,337,406 | -0.04(-0.21%) |
Jul 24, 2015 | 18.08 | 18.26 | 17.32 | 17.73 | 8,814,192 | -0.34(-1.88%) |
Jul 23, 2015 | 17.94 | 18.46 | 17.84 | 18.06 | 7,842,364 | +0.25(+1.38%) |
Jul 22, 2015 | 18.00 | 18.15 | 17.64 | 17.82 | 13,154,137 | -0.72(-3.90%) |
Jul 21, 2015 | 18.62 | 18.88 | 18.50 | 18.54 | 6,100,355 | -0.08(-0.43%) |
Jul 20, 2015 | 18.85 | 18.88 | 18.55 | 18.62 | 4,871,668 | -0.15(-0.79%) |
Jul 17, 2015 | 18.76 | 18.81 | 18.57 | 18.77 | 5,329,552 | -0.07(-0.38%) |
Jul 16, 2015 | 19.07 | 19.42 | 18.65 | 18.84 | 6,653,296 | -0.19(-1.02%) |
Jul 15, 2015 | 19.09 | 19.18 | 18.89 | 19.04 | 3,486,871 | -0.11(-0.55%) |
Jul 14, 2015 | 19.10 | 19.21 | 19.02 | 19.14 | 3,796,926 | +0.11(+0.60%) |
Jul 13, 2015 | 19.08 | 19.15 | 18.92 | 19.03 | 3,490,315 | +0.04(+0.22%) |
Jul 10, 2015 | 18.89 | 19.11 | 18.88 | 18.99 | 4,054,718 | +0.28(+1.52%) |
Jul 09, 2015 | 19.19 | 19.35 | 18.70 | 18.70 | 4,163,131 | -0.22(-1.14%) |
Jul 08, 2015 | 19.13 | 19.25 | 18.74 | 18.92 | 7,011,890 | -0.41(-2.15%) |
Jul 07, 2015 | 19.52 | 19.52 | 18.90 | 19.33 | 5,873,683 | -0.04(-0.22%) |
Jul 06, 2015 | 19.49 | 19.49 | 19.12 | 19.38 | 6,626,492 | -0.32(-1.62%) |
Jul 02, 2015 | 19.83 | 19.70 | 19.70 | 19.70 | 4,698,651 | -0.05(-0.25%) |
Jul 01, 2015 | 20.28 | 20.30 | 19.64 | 19.74 | 5,820,966 | -0.33(-1.66%) |
Jun 30, 2015 | 20.18 | 20.36 | 20.00 | 20.08 | 4,323,050 | +0.10(+0.48%) |
Jun 29, 2015 | 20.23 | 20.40 | 19.95 | 19.98 | 4,482,957 | -0.52(-2.52%) |
Jun 26, 2015 | 20.82 | 20.92 | 20.44 | 20.50 | 4,990,985 | -0.39(-1.86%) |
Jun 25, 2015 | 21.02 | 21.12 | 20.88 | 20.89 | 5,314,304 | -0.06(-0.27%) |
Jun 24, 2015 | 21.26 | 21.26 | 20.94 | 20.94 | 4,189,267 | -0.31(-1.44%) |
Jun 23, 2015 | 21.41 | 21.47 | 21.21 | 21.25 | 5,099,618 | -0.09(-0.42%) |
Jun 22, 2015 | 21.13 | 21.37 | 21.06 | 21.34 | 5,628,168 | +0.32(+1.50%) |
Jun 19, 2015 | 20.81 | 21.09 | 20.65 | 21.02 | 11,464,285 | +0.28(+1.34%) |
Jun 18, 2015 | 20.37 | 20.79 | 20.35 | 20.75 | 6,109,596 | +0.47(+2.33%) |
Jun 17, 2015 | 20.28 | 20.37 | 20.15 | 20.28 | 5,166,447 | +0.07(+0.32%) |
Jun 16, 2015 | 20.06 | 20.28 | 20.05 | 20.21 | 3,047,653 | +0.06(+0.29%) |
Jun 15, 2015 | 19.85 | 20.24 | 19.80 | 20.15 | 3,894,691 | +0.10(+0.51%) |
Jun 12, 2015 | 20.08 | 20.16 | 19.96 | 20.05 | 3,128,776 | -0.12(-0.59%) |
Jun 11, 2015 | 20.13 | 20.21 | 20.07 | 20.17 | 2,919,964 | +0.05(+0.27%) |
Jun 10, 2015 | 19.90 | 20.15 | 19.88 | 20.11 | 2,430,519 | +0.29(+1.44%) |
Jun 09, 2015 | 19.43 | 19.99 | 19.75 | 19.83 | 3,565,058 | +0.07(+0.38%) |
Jun 08, 2015 | 20.05 | 20.14 | 19.69 | 19.75 | 3,192,201 | -0.34(-1.69%) |
Jun 05, 2015 | 19.96 | 20.14 | 19.88 | 20.09 | 2,596,471 | +0.07(+0.33%) |
Jun 04, 2015 | 20.18 | 20.48 | 19.96 | 20.03 | 4,412,183 | -0.30(-1.49%) |
Jun 03, 2015 | 20.54 | 20.61 | 20.31 | 20.33 | 1,984,188 | -0.11(-0.55%) |
Jun 02, 2015 | 20.60 | 20.64 | 20.41 | 20.44 | 3,586,981 | -0.34(-1.64%) |
Jun 01, 2015 | 20.85 | 20.93 | 20.67 | 20.78 | 3,404,749 | -0.02(-0.08%) |
May 29, 2015 | 20.72 | 20.93 | 20.65 | 20.80 | 4,566,326 | +0.11(+0.51%) |
May 28, 2015 | 20.51 | 20.73 | 20.49 | 20.69 | 3,240,231 | +0.16(+0.78%) |
May 27, 2015 | 20.24 | 20.58 | 20.18 | 20.53 | 5,835,368 | +0.31(+1.55%) |
May 26, 2015 | 20.39 | 20.46 | 20.15 | 20.22 | 3,168,945 | -0.27(-1.32%) |
May 22, 2015 | 20.40 | 20.49 | 20.49 | 20.49 | 2,206,530 | +0.00(+0.02%) |
May 21, 2015 | 20.62 | 20.62 | 20.29 | 20.49 | 8,089,157 | -0.12(-0.60%) |
May 20, 2015 | 20.53 | 20.75 | 20.43 | 20.61 | 3,985,395 | +0.15(+0.75%) |
May 19, 2015 | 20.64 | 20.71 | 20.38 | 20.46 | 4,452,942 | -0.13(-0.62%) |
May 18, 2015 | 20.68 | 20.75 | 20.52 | 20.58 | 4,895,096 | -0.12(-0.56%) |
May 15, 2015 | 21.00 | 21.03 | 20.63 | 20.70 | 4,947,592 | -0.25(-1.19%) |
May 14, 2015 | 20.92 | 21.07 | 20.80 | 20.95 | 3,967,678 | +0.08(+0.39%) |
May 13, 2015 | 20.76 | 21.00 | 20.50 | 20.87 | 3,595,259 | +0.24(+1.15%) |
May 12, 2015 | 20.66 | 20.75 | 20.35 | 20.63 | 4,946,978 | -0.12(-0.60%) |
May 11, 2015 | 20.58 | 20.81 | 20.40 | 20.75 | 5,564,069 | +0.17(+0.85%) |
May 08, 2015 | 20.17 | 21.01 | 20.10 | 20.58 | 9,798,135 | +0.66(+3.29%) |
May 07, 2015 | 19.85 | 20.16 | 19.85 | 19.92 | 3,772,632 | +0.13(+0.65%) |
May 06, 2015 | 20.07 | 20.08 | 19.64 | 19.80 | 5,086,080 | -0.18(-0.91%) |
May 05, 2015 | 20.42 | 20.52 | 19.97 | 19.98 | 4,162,657 | -0.55(-2.66%) |
May 04, 2015 | 20.54 | 20.57 | 20.45 | 20.52 | 3,841,585 | +0.11(+0.51%) |