Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.15 | 17.24 | 17.00 | 17.21 | 4,891,412 | +0.01(+0.04%) |
Jul 28, 2016 | 17.21 | 17.31 | 17.09 | 17.20 | 4,889,316 | -0.03(-0.17%) |
Jul 27, 2016 | 17.47 | 17.47 | 17.15 | 17.23 | 5,967,302 | -0.15(-0.86%) |
Jul 26, 2016 | 17.20 | 17.40 | 17.16 | 17.38 | 6,903,512 | +0.18(+1.04%) |
Jul 25, 2016 | 17.28 | 17.34 | 17.10 | 17.20 | 4,954,923 | -0.06(-0.35%) |
Jul 22, 2016 | 17.03 | 17.45 | 16.97 | 17.26 | 11,401,970 | +0.24(+1.40%) |
Jul 21, 2016 | 16.89 | 17.50 | 16.67 | 17.02 | 28,862,658 | -1.06(-5.86%) |
Jul 20, 2016 | 17.82 | 18.14 | 17.72 | 18.08 | 6,067,224 | +0.28(+1.59%) |
Jul 19, 2016 | 17.76 | 17.87 | 17.69 | 17.80 | 4,516,793 | +0.00(+0.00%) |
Jul 18, 2016 | 17.73 | 17.99 | 17.72 | 17.80 | 4,437,989 | +0.04(+0.25%) |
Jul 15, 2016 | 17.92 | 17.92 | 17.58 | 17.75 | 6,119,343 | -0.04(-0.25%) |
Jul 14, 2016 | 17.96 | 17.96 | 17.58 | 17.80 | 7,046,582 | -0.23(-1.28%) |
Jul 13, 2016 | 18.12 | 18.16 | 17.98 | 18.03 | 4,883,113 | +0.05(+0.29%) |
Jul 12, 2016 | 17.95 | 18.03 | 17.80 | 17.98 | 6,423,935 | +0.06(+0.33%) |
Jul 11, 2016 | 17.85 | 18.00 | 17.78 | 17.92 | 4,884,149 | +0.21(+1.18%) |
Jul 08, 2016 | 17.49 | 17.73 | 17.38 | 17.71 | 3,956,324 | +0.33(+1.89%) |
Jul 07, 2016 | 17.27 | 17.51 | 17.25 | 17.38 | 5,080,596 | +0.15(+0.87%) |
Jul 06, 2016 | 17.03 | 17.25 | 16.94 | 17.23 | 3,799,571 | +0.09(+0.52%) |
Jul 05, 2016 | 17.24 | 17.28 | 17.02 | 17.14 | 2,740,291 | -0.16(-0.95%) |
Jul 01, 2016 | 17.28 | 17.31 | 17.31 | 17.31 | 4,696,681 | +0.07(+0.39%) |
Jun 30, 2016 | 17.28 | 17.32 | 17.15 | 17.24 | 7,041,494 | +0.08(+0.48%) |
Jun 29, 2016 | 16.79 | 17.19 | 16.75 | 17.16 | 5,039,175 | +0.40(+2.41%) |
Jun 28, 2016 | 16.73 | 16.75 | 16.55 | 16.75 | 7,992,279 | +0.14(+0.85%) |
Jun 27, 2016 | 17.43 | 17.43 | 16.57 | 16.61 | 12,047,112 | -0.96(-5.48%) |
Jun 24, 2016 | 17.75 | 17.81 | 17.41 | 17.58 | 10,848,993 | -0.78(-4.27%) |
Jun 23, 2016 | 18.49 | 18.52 | 18.25 | 18.36 | 5,882,718 | +0.05(+0.29%) |
Jun 22, 2016 | 18.08 | 18.34 | 18.03 | 18.31 | 8,689,099 | +0.26(+1.45%) |
Jun 21, 2016 | 17.96 | 18.07 | 17.83 | 18.05 | 5,946,646 | +0.09(+0.50%) |
Jun 20, 2016 | 17.81 | 17.99 | 17.71 | 17.96 | 4,601,270 | +0.38(+2.17%) |
Jun 17, 2016 | 17.72 | 17.74 | 17.52 | 17.58 | 3,800,942 | -0.16(-0.88%) |
Jun 16, 2016 | 17.60 | 17.75 | 17.45 | 17.73 | 3,914,151 | +0.09(+0.51%) |
Jun 15, 2016 | 17.61 | 17.70 | 17.55 | 17.64 | 4,046,909 | +0.03(+0.17%) |
Jun 14, 2016 | 17.67 | 17.74 | 17.51 | 17.61 | 4,127,209 | -0.08(-0.46%) |
Jun 13, 2016 | 17.82 | 18.00 | 17.69 | 17.69 | 3,964,750 | -0.23(-1.29%) |
Jun 10, 2016 | 17.93 | 18.13 | 17.84 | 17.93 | 4,927,085 | -0.13(-0.70%) |
Jun 09, 2016 | 18.02 | 18.15 | 17.96 | 18.05 | 5,241,455 | -0.04(-0.21%) |
Jun 08, 2016 | 17.91 | 18.14 | 17.83 | 18.09 | 6,781,390 | +0.21(+1.17%) |
Jun 07, 2016 | 17.69 | 17.97 | 17.59 | 17.88 | 8,823,225 | +0.18(+1.01%) |
Jun 06, 2016 | 17.55 | 17.71 | 17.46 | 17.70 | 5,244,256 | +0.16(+0.89%) |
Jun 03, 2016 | 17.84 | 17.87 | 17.50 | 17.55 | 5,466,816 | -0.34(-1.92%) |
Jun 02, 2016 | 17.74 | 17.92 | 17.72 | 17.89 | 4,423,612 | +0.11(+0.63%) |
Jun 01, 2016 | 17.84 | 17.81 | 17.61 | 17.78 | 3,849,365 | -0.06(-0.33%) |
May 31, 2016 | 17.70 | 17.87 | 17.61 | 17.84 | 5,778,913 | +0.14(+0.80%) |
May 27, 2016 | 17.51 | 17.69 | 17.69 | 17.69 | 5,087,145 | +0.28(+1.59%) |
May 26, 2016 | 17.46 | 17.49 | 17.40 | 17.42 | 3,716,803 | -0.04(-0.21%) |
May 25, 2016 | 17.63 | 17.68 | 17.37 | 17.46 | 7,445,044 | -0.10(-0.59%) |
May 24, 2016 | 17.39 | 17.61 | 17.39 | 17.56 | 5,259,700 | +0.22(+1.28%) |
May 23, 2016 | 17.54 | 17.63 | 17.32 | 17.34 | 4,702,960 | -0.19(-1.10%) |
May 20, 2016 | 17.57 | 17.67 | 17.49 | 17.53 | 3,352,336 | +0.03(+0.17%) |
May 19, 2016 | 17.35 | 17.52 | 17.22 | 17.50 | 7,754,589 | +0.09(+0.51%) |
May 18, 2016 | 17.48 | 17.53 | 17.29 | 17.41 | 8,158,800 | -0.11(-0.63%) |
May 17, 2016 | 17.66 | 17.74 | 17.48 | 17.52 | 4,991,757 | -0.15(-0.84%) |
May 16, 2016 | 17.63 | 17.76 | 17.62 | 17.67 | 4,600,572 | +0.02(+0.13%) |
May 13, 2016 | 17.68 | 17.81 | 17.63 | 17.65 | 7,852,407 | -0.04(-0.25%) |
May 12, 2016 | 17.65 | 17.70 | 17.49 | 17.69 | 5,414,394 | +0.08(+0.46%) |
May 11, 2016 | 17.56 | 17.70 | 17.52 | 17.61 | 7,102,003 | -0.06(-0.34%) |
May 10, 2016 | 17.50 | 17.69 | 17.44 | 17.67 | 3,698,129 | +0.20(+1.15%) |
May 09, 2016 | 17.46 | 17.58 | 17.37 | 17.47 | 4,463,841 | -0.01(-0.08%) |
May 06, 2016 | 17.25 | 17.54 | 17.17 | 17.49 | 6,134,562 | +0.19(+1.11%) |
May 05, 2016 | 17.29 | 17.38 | 17.22 | 17.29 | 5,136,756 | +0.01(+0.04%) |
May 04, 2016 | 17.17 | 17.37 | 17.17 | 17.29 | 6,798,767 | +0.00(+0.00%) |
May 03, 2016 | 17.17 | 17.29 | 17.10 | 17.29 | 6,178,125 | -0.02(-0.13%) |
May 02, 2016 | 17.14 | 17.34 | 17.12 | 17.31 | 6,260,950 | +0.30(+1.74%) |
Apr 29, 2016 | 17.09 | 17.11 | 16.86 | 17.01 | 5,804,471 | -0.08(-0.48%) |
Apr 28, 2016 | 17.22 | 17.37 | 17.06 | 17.09 | 4,204,537 | -0.23(-1.33%) |
Apr 27, 2016 | 17.32 | 17.38 | 17.14 | 17.32 | 5,457,296 | -0.05(-0.30%) |
Apr 26, 2016 | 17.43 | 17.64 | 17.26 | 17.37 | 5,525,813 | -0.01(-0.04%) |
Apr 25, 2016 | 17.37 | 17.42 | 16.96 | 17.38 | 11,465,774 | +0.01(+0.04%) |
Apr 22, 2016 | 17.93 | 18.00 | 17.30 | 17.37 | 10,377,327 | +0.00(+0.00%) |
Apr 21, 2016 | 17.28 | 17.43 | 17.21 | 17.37 | 6,226,101 | +0.12(+0.69%) |
Apr 20, 2016 | 17.36 | 17.44 | 17.20 | 17.26 | 6,963,980 | -0.10(-0.60%) |
Apr 19, 2016 | 17.72 | 17.77 | 17.32 | 17.36 | 7,486,397 | -0.30(-1.68%) |
Apr 18, 2016 | 17.40 | 17.68 | 17.35 | 17.66 | 5,217,232 | +0.17(+0.98%) |
Apr 15, 2016 | 17.39 | 17.49 | 17.33 | 17.49 | 4,169,422 | +0.10(+0.60%) |
Apr 14, 2016 | 17.45 | 17.61 | 17.36 | 17.38 | 11,257,113 | -0.01(-0.09%) |
Apr 13, 2016 | 16.98 | 17.42 | 16.94 | 17.40 | 10,030,613 | +0.50(+2.94%) |
Apr 12, 2016 | 16.88 | 17.05 | 16.79 | 16.90 | 3,898,726 | +0.07(+0.40%) |
Apr 11, 2016 | 16.97 | 17.04 | 16.83 | 16.83 | 2,749,124 | -0.04(-0.22%) |
Apr 08, 2016 | 17.01 | 17.06 | 16.83 | 16.87 | 2,854,233 | -0.01(-0.04%) |
Apr 07, 2016 | 17.07 | 17.10 | 16.85 | 16.88 | 5,318,671 | -0.32(-1.85%) |
Apr 06, 2016 | 16.92 | 17.21 | 16.88 | 17.20 | 7,436,585 | +0.30(+1.80%) |
Apr 05, 2016 | 16.86 | 17.02 | 16.77 | 16.89 | 5,702,253 | -0.09(-0.52%) |
Apr 04, 2016 | 17.17 | 17.26 | 16.96 | 16.98 | 4,995,492 | -0.13(-0.74%) |
Apr 01, 2016 | 16.90 | 17.11 | 16.83 | 17.11 | 5,791,576 | +0.09(+0.52%) |
Mar 31, 2016 | 16.97 | 17.14 | 16.89 | 17.02 | 7,465,973 | +0.05(+0.31%) |
Mar 30, 2016 | 16.76 | 17.00 | 16.72 | 16.97 | 6,388,640 | +0.26(+1.55%) |
Mar 29, 2016 | 16.28 | 16.74 | 16.17 | 16.71 | 7,481,243 | +0.40(+2.46%) |
Mar 28, 2016 | 16.08 | 16.35 | 16.05 | 16.31 | 6,211,498 | +0.35(+2.18%) |
Mar 24, 2016 | 15.99 | 15.96 | 15.96 | 15.96 | 6,853,288 | -0.09(-0.55%) |
Mar 23, 2016 | 15.97 | 16.09 | 15.88 | 16.05 | 4,821,744 | +0.08(+0.51%) |
Mar 22, 2016 | 15.93 | 16.05 | 15.81 | 15.97 | 3,284,290 | +0.02(+0.14%) |
Mar 21, 2016 | 15.89 | 15.97 | 15.82 | 15.94 | 2,380,975 | +0.03(+0.19%) |
Mar 18, 2016 | 16.00 | 16.11 | 15.90 | 15.91 | 5,164,786 | -0.05(-0.33%) |
Mar 17, 2016 | 15.85 | 16.05 | 15.82 | 15.97 | 3,414,925 | +0.11(+0.70%) |
Mar 16, 2016 | 15.69 | 15.88 | 15.62 | 15.85 | 3,403,815 | +0.13(+0.85%) |
Mar 15, 2016 | 15.73 | 15.79 | 15.61 | 15.72 | 4,162,727 | -0.10(-0.66%) |
Mar 14, 2016 | 15.74 | 15.88 | 15.71 | 15.82 | 3,814,624 | +0.04(+0.28%) |
Mar 11, 2016 | 15.73 | 15.86 | 15.69 | 15.78 | 5,260,381 | +0.19(+1.24%) |
Mar 10, 2016 | 15.79 | 15.85 | 15.44 | 15.59 | 5,701,809 | -0.11(-0.71%) |
Mar 09, 2016 | 15.75 | 15.85 | 15.62 | 15.70 | 3,207,735 | +0.04(+0.28%) |
Mar 08, 2016 | 15.81 | 15.86 | 15.65 | 15.65 | 3,145,714 | -0.20(-1.26%) |
Mar 07, 2016 | 15.81 | 15.97 | 15.64 | 15.85 | 6,938,633 | -0.07(-0.47%) |
Mar 04, 2016 | 15.94 | 16.05 | 15.86 | 15.93 | 5,166,786 | +0.03(+0.19%) |
Mar 03, 2016 | 15.86 | 15.92 | 15.68 | 15.90 | 5,209,418 | +0.07(+0.47%) |
Mar 02, 2016 | 16.02 | 16.06 | 15.67 | 15.82 | 5,490,537 | -0.23(-1.43%) |
Mar 01, 2016 | 15.96 | 16.12 | 15.84 | 16.05 | 9,279,567 | +0.19(+1.22%) |
Feb 29, 2016 | 15.85 | 16.12 | 15.82 | 15.86 | 6,064,382 | +0.02(+0.14%) |
Feb 26, 2016 | 16.01 | 16.10 | 15.80 | 15.84 | 6,749,123 | -0.05(-0.33%) |
Feb 25, 2016 | 15.82 | 15.96 | 15.68 | 15.89 | 6,715,701 | +0.15(+0.98%) |
Feb 24, 2016 | 15.56 | 15.76 | 15.41 | 15.74 | 4,046,065 | -0.01(-0.05%) |
Feb 23, 2016 | 15.61 | 15.89 | 15.55 | 15.74 | 7,291,531 | +0.11(+0.71%) |
Feb 22, 2016 | 15.57 | 15.75 | 15.49 | 15.63 | 6,516,531 | +0.07(+0.43%) |
Feb 19, 2016 | 15.33 | 15.60 | 15.22 | 15.57 | 4,996,706 | +0.20(+1.29%) |
Feb 18, 2016 | 15.38 | 15.50 | 15.24 | 15.37 | 6,109,642 | -0.01(-0.05%) |
Feb 17, 2016 | 15.39 | 15.57 | 15.31 | 15.38 | 5,643,946 | +0.13(+0.87%) |
Feb 16, 2016 | 15.14 | 15.35 | 14.96 | 15.24 | 9,754,946 | +0.22(+1.47%) |
Feb 12, 2016 | 15.13 | 15.02 | 15.02 | 15.02 | 9,323,672 | +0.03(+0.20%) |
Feb 11, 2016 | 14.79 | 15.13 | 14.71 | 14.99 | 8,941,225 | -0.04(-0.29%) |
Feb 10, 2016 | 15.10 | 15.34 | 14.99 | 15.04 | 7,183,660 | -0.06(-0.39%) |
Feb 09, 2016 | 14.76 | 15.21 | 14.57 | 15.10 | 9,961,473 | +0.15(+0.98%) |
Feb 08, 2016 | 15.30 | 15.30 | 14.60 | 14.95 | 10,512,803 | -0.57(-3.70%) |
Feb 05, 2016 | 16.05 | 16.13 | 15.46 | 15.52 | 8,082,480 | -0.61(-3.79%) |
Feb 04, 2016 | 16.22 | 16.38 | 16.05 | 16.13 | 6,186,123 | -0.10(-0.59%) |
Feb 03, 2016 | 16.19 | 16.27 | 15.97 | 16.23 | 7,934,815 | +0.17(+1.05%) |
Feb 02, 2016 | 16.35 | 16.39 | 15.99 | 16.06 | 7,844,337 | -0.49(-2.94%) |
Feb 01, 2016 | 16.43 | 16.67 | 16.30 | 16.55 | 8,782,844 | +0.02(+0.13%) |
Jan 29, 2016 | 16.29 | 16.58 | 16.29 | 16.52 | 6,141,965 | +0.32(+2.00%) |
Jan 28, 2016 | 16.43 | 16.43 | 16.13 | 16.20 | 4,680,170 | -0.04(-0.27%) |
Jan 27, 2016 | 16.38 | 16.68 | 16.17 | 16.24 | 5,130,651 | -0.21(-1.30%) |
Jan 26, 2016 | 16.10 | 16.47 | 16.05 | 16.46 | 7,257,849 | +0.46(+2.85%) |
Jan 25, 2016 | 16.19 | 16.27 | 15.96 | 16.00 | 4,699,857 | -0.30(-1.85%) |
Jan 22, 2016 | 16.20 | 16.41 | 16.10 | 16.30 | 7,232,415 | +0.36(+2.26%) |
Jan 21, 2016 | 15.54 | 16.11 | 15.43 | 15.94 | 10,165,060 | +0.41(+2.61%) |
Jan 20, 2016 | 15.72 | 15.88 | 15.20 | 15.54 | 9,254,842 | -0.43(-2.72%) |
Jan 19, 2016 | 16.19 | 16.21 | 15.88 | 15.97 | 6,033,407 | -0.02(-0.14%) |
Jan 15, 2016 | 16.03 | 15.99 | 15.99 | 15.99 | 7,478,547 | -0.43(-2.64%) |
Jan 14, 2016 | 16.02 | 16.46 | 15.94 | 16.43 | 10,031,083 | +0.46(+2.91%) |
Jan 13, 2016 | 16.24 | 16.34 | 15.88 | 15.96 | 9,631,266 | -0.27(-1.68%) |
Jan 12, 2016 | 16.26 | 16.37 | 16.05 | 16.24 | 5,536,981 | +0.09(+0.55%) |
Jan 11, 2016 | 16.33 | 16.35 | 16.00 | 16.15 | 5,006,117 | -0.09(-0.54%) |
Jan 08, 2016 | 16.43 | 16.52 | 16.19 | 16.24 | 5,672,184 | -0.08(-0.50%) |
Jan 07, 2016 | 16.48 | 16.71 | 16.27 | 16.32 | 4,557,015 | -0.52(-3.10%) |
Jan 06, 2016 | 16.91 | 17.05 | 16.70 | 16.84 | 6,984,979 | -0.29(-1.68%) |
Jan 05, 2016 | 16.86 | 17.22 | 16.84 | 17.13 | 8,442,866 | +0.32(+1.93%) |
Jan 04, 2016 | 16.86 | 16.86 | 16.46 | 16.80 | 8,068,516 | -0.34(-1.98%) |
Dec 31, 2015 | 17.28 | 17.14 | 17.14 | 17.14 | 4,105,392 | -0.20(-1.15%) |
Dec 30, 2015 | 17.39 | 17.53 | 17.31 | 17.34 | 1,881,535 | -0.07(-0.42%) |
Dec 29, 2015 | 17.42 | 17.48 | 17.30 | 17.42 | 1,934,181 | +0.11(+0.64%) |
Dec 28, 2015 | 17.22 | 17.31 | 17.11 | 17.30 | 2,665,580 | -0.04(-0.21%) |
Dec 24, 2015 | 17.37 | 17.34 | 17.34 | 17.34 | 1,323,106 | +0.07(+0.38%) |
Dec 23, 2015 | 17.27 | 17.41 | 17.19 | 17.28 | 3,630,286 | +0.13(+0.73%) |
Dec 22, 2015 | 16.98 | 17.22 | 16.83 | 17.15 | 4,577,002 | +0.27(+1.57%) |
Dec 21, 2015 | 16.80 | 16.89 | 16.72 | 16.89 | 2,927,383 | +0.18(+1.10%) |
Dec 18, 2015 | 16.65 | 16.96 | 16.56 | 16.70 | 7,006,183 | +0.14(+0.84%) |
Dec 17, 2015 | 16.83 | 16.88 | 16.56 | 16.56 | 3,718,484 | -0.25(-1.49%) |
Dec 16, 2015 | 16.64 | 16.85 | 16.52 | 16.81 | 6,204,357 | +0.32(+1.97%) |
Dec 15, 2015 | 16.69 | 16.78 | 16.47 | 16.49 | 5,223,592 | -0.06(-0.36%) |
Dec 14, 2015 | 16.55 | 16.66 | 16.35 | 16.55 | 4,126,737 | +0.06(+0.36%) |
Dec 11, 2015 | 16.89 | 16.90 | 16.37 | 16.49 | 6,521,941 | -0.66(-3.86%) |
Dec 10, 2015 | 17.09 | 17.28 | 17.01 | 17.15 | 3,939,446 | +0.10(+0.60%) |
Dec 09, 2015 | 17.22 | 17.37 | 16.95 | 17.05 | 3,914,515 | -0.29(-1.70%) |
Dec 08, 2015 | 17.21 | 17.43 | 17.14 | 17.34 | 3,893,375 | +0.02(+0.13%) |
Dec 07, 2015 | 17.26 | 17.42 | 17.24 | 17.32 | 5,906,361 | +0.06(+0.34%) |
Dec 04, 2015 | 16.96 | 17.37 | 16.95 | 17.26 | 5,557,191 | +0.36(+2.13%) |
Dec 03, 2015 | 17.06 | 17.14 | 16.78 | 16.90 | 4,843,569 | -0.07(-0.43%) |
Dec 02, 2015 | 17.14 | 17.16 | 16.94 | 16.97 | 2,655,086 | -0.21(-1.24%) |
Dec 01, 2015 | 17.04 | 17.23 | 16.97 | 17.19 | 5,449,491 | +0.25(+1.48%) |
Nov 30, 2015 | 17.10 | 17.16 | 16.88 | 16.94 | 3,861,671 | -0.11(-0.65%) |
Nov 27, 2015 | 16.97 | 17.08 | 16.86 | 17.05 | 1,417,814 | +0.08(+0.48%) |
Nov 25, 2015 | 16.85 | 16.97 | 16.97 | 16.97 | 3,151,970 | +0.14(+0.83%) |
Nov 24, 2015 | 16.96 | 16.97 | 16.73 | 16.83 | 5,758,545 | -0.28(-1.63%) |
Nov 23, 2015 | 17.12 | 17.16 | 16.98 | 17.11 | 2,143,791 | +0.00(+0.00%) |
Nov 20, 2015 | 17.17 | 17.27 | 17.07 | 17.11 | 3,619,865 | +0.04(+0.21%) |
Nov 19, 2015 | 16.93 | 17.16 | 16.91 | 17.07 | 3,587,501 | +0.13(+0.78%) |
Nov 18, 2015 | 16.67 | 16.95 | 16.63 | 16.94 | 3,386,529 | +0.33(+1.98%) |
Nov 17, 2015 | 16.72 | 16.77 | 16.57 | 16.61 | 3,340,351 | -0.10(-0.61%) |
Nov 16, 2015 | 16.44 | 16.75 | 16.39 | 16.71 | 3,611,310 | +0.26(+1.60%) |
Nov 13, 2015 | 16.75 | 16.81 | 16.40 | 16.45 | 6,391,682 | -0.31(-1.84%) |
Nov 12, 2015 | 16.71 | 16.92 | 16.65 | 16.75 | 3,715,172 | -0.12(-0.74%) |
Nov 11, 2015 | 16.96 | 17.00 | 16.83 | 16.88 | 3,492,504 | +0.01(+0.04%) |
Nov 10, 2015 | 16.57 | 16.91 | 16.57 | 16.87 | 3,553,937 | +0.26(+1.59%) |
Nov 09, 2015 | 16.67 | 16.77 | 16.48 | 16.61 | 3,898,209 | -0.11(-0.66%) |
Nov 06, 2015 | 16.64 | 16.72 | 16.48 | 16.72 | 4,171,402 | +0.04(+0.26%) |
Nov 05, 2015 | 16.85 | 16.89 | 16.67 | 16.67 | 4,930,901 | -0.18(-1.04%) |
Nov 04, 2015 | 17.08 | 17.16 | 16.82 | 16.85 | 4,919,941 | -0.21(-1.20%) |
Nov 03, 2015 | 17.15 | 17.20 | 16.88 | 17.05 | 6,706,841 | -0.14(-0.81%) |
Nov 02, 2015 | 16.78 | 17.31 | 16.76 | 17.19 | 5,725,203 | +0.40(+2.36%) |
Oct 30, 2015 | 16.68 | 16.85 | 16.59 | 16.80 | 4,911,302 | +0.12(+0.75%) |
Oct 29, 2015 | 16.58 | 16.75 | 16.52 | 16.67 | 5,105,501 | +0.04(+0.22%) |
Oct 28, 2015 | 16.56 | 16.64 | 16.42 | 16.64 | 5,267,160 | +0.17(+1.02%) |
Oct 27, 2015 | 16.51 | 16.56 | 16.35 | 16.47 | 3,627,934 | -0.10(-0.62%) |
Oct 26, 2015 | 16.42 | 16.63 | 16.40 | 16.57 | 4,954,869 | +0.16(+0.98%) |
Oct 23, 2015 | 16.39 | 16.44 | 16.18 | 16.41 | 5,819,726 | +0.16(+0.99%) |
Oct 22, 2015 | 16.09 | 16.29 | 16.02 | 16.25 | 7,678,028 | +0.34(+2.12%) |
Oct 21, 2015 | 15.93 | 16.34 | 15.82 | 15.91 | 10,446,485 | +0.24(+1.54%) |
Oct 20, 2015 | 15.68 | 15.88 | 15.60 | 15.67 | 5,413,003 | -0.01(-0.05%) |
Oct 19, 2015 | 15.49 | 15.68 | 15.41 | 15.68 | 4,671,105 | +0.15(+0.99%) |
Oct 16, 2015 | 15.65 | 15.72 | 15.42 | 15.52 | 4,385,568 | -0.04(-0.24%) |
Oct 15, 2015 | 15.38 | 15.62 | 15.26 | 15.56 | 6,799,034 | +0.29(+1.87%) |
Oct 14, 2015 | 15.34 | 15.39 | 15.22 | 15.27 | 3,146,640 | -0.08(-0.52%) |
Oct 13, 2015 | 15.26 | 15.47 | 15.23 | 15.35 | 5,397,801 | +0.00(+0.00%) |
Oct 12, 2015 | 15.43 | 15.45 | 15.32 | 15.35 | 4,561,651 | -0.06(-0.38%) |
Oct 09, 2015 | 15.33 | 15.42 | 15.14 | 15.41 | 4,697,054 | +0.11(+0.72%) |
Oct 08, 2015 | 14.77 | 15.33 | 14.76 | 15.30 | 8,427,399 | +0.46(+3.11%) |
Oct 07, 2015 | 14.76 | 14.89 | 14.70 | 14.84 | 6,916,783 | +0.15(+1.00%) |
Oct 06, 2015 | 14.67 | 14.96 | 14.65 | 14.70 | 4,328,547 | +0.02(+0.15%) |
Oct 05, 2015 | 14.45 | 14.73 | 14.43 | 14.67 | 6,879,693 | +0.29(+1.99%) |
Oct 02, 2015 | 13.84 | 14.39 | 13.80 | 14.39 | 5,368,740 | +0.33(+2.34%) |
Oct 01, 2015 | 14.00 | 14.09 | 13.78 | 14.06 | 6,220,170 | +0.04(+0.31%) |
Sep 30, 2015 | 13.88 | 14.03 | 13.84 | 14.01 | 5,387,024 | +0.29(+2.08%) |
Sep 29, 2015 | 13.85 | 13.85 | 13.58 | 13.73 | 4,321,105 | -0.07(-0.53%) |
Sep 28, 2015 | 14.07 | 14.12 | 13.74 | 13.80 | 3,598,741 | -0.34(-2.38%) |
Sep 25, 2015 | 14.34 | 14.36 | 14.06 | 14.14 | 4,815,671 | -0.12(-0.87%) |
Sep 24, 2015 | 14.31 | 14.31 | 14.09 | 14.26 | 7,544,873 | -0.11(-0.76%) |
Sep 23, 2015 | 14.42 | 14.48 | 14.33 | 14.37 | 3,757,810 | -0.06(-0.41%) |
Sep 22, 2015 | 14.47 | 14.59 | 14.37 | 14.43 | 7,997,251 | -0.31(-2.09%) |
Sep 21, 2015 | 14.83 | 14.89 | 14.69 | 14.74 | 4,294,534 | -0.01(-0.05%) |
Sep 18, 2015 | 14.79 | 15.02 | 14.70 | 14.75 | 7,481,210 | -0.26(-1.71%) |
Sep 17, 2015 | 14.87 | 15.17 | 14.83 | 15.00 | 6,095,040 | +0.15(+0.99%) |
Sep 16, 2015 | 14.58 | 14.89 | 14.58 | 14.86 | 5,111,088 | +0.31(+2.11%) |
Sep 15, 2015 | 14.53 | 14.60 | 14.39 | 14.55 | 4,156,022 | +0.04(+0.30%) |
Sep 14, 2015 | 14.37 | 14.51 | 14.31 | 14.50 | 7,502,267 | +0.10(+0.71%) |
Sep 11, 2015 | 14.18 | 14.41 | 14.01 | 14.40 | 6,194,650 | +0.32(+2.29%) |
Sep 10, 2015 | 13.98 | 14.22 | 13.93 | 14.08 | 2,636,567 | +0.05(+0.37%) |
Sep 09, 2015 | 14.36 | 14.39 | 14.00 | 14.03 | 4,483,813 | -0.22(-1.54%) |
Sep 08, 2015 | 14.04 | 14.29 | 13.96 | 14.25 | 6,685,971 | +0.45(+3.29%) |
Sep 04, 2015 | 13.77 | 13.79 | 13.79 | 13.79 | 6,468,159 | -0.23(-1.62%) |
Sep 03, 2015 | 13.87 | 14.11 | 13.79 | 14.02 | 5,445,558 | +0.18(+1.32%) |
Sep 02, 2015 | 13.55 | 13.85 | 13.49 | 13.84 | 5,791,042 | +0.45(+3.39%) |
Sep 01, 2015 | 13.51 | 13.66 | 13.30 | 13.38 | 5,616,572 | -0.45(-3.23%) |
Aug 31, 2015 | 14.03 | 14.06 | 13.82 | 13.83 | 3,571,586 | -0.22(-1.56%) |
Aug 28, 2015 | 14.04 | 14.12 | 13.93 | 14.05 | 4,340,578 | +0.04(+0.31%) |
Aug 27, 2015 | 14.04 | 14.13 | 13.74 | 14.01 | 7,872,478 | +0.10(+0.73%) |
Aug 26, 2015 | 13.78 | 13.93 | 13.42 | 13.90 | 6,421,858 | +0.44(+3.30%) |
Aug 25, 2015 | 14.09 | 14.09 | 13.44 | 13.46 | 6,949,924 | -0.18(-1.33%) |
Aug 24, 2015 | 13.56 | 13.98 | 13.41 | 13.64 | 9,206,274 | -0.63(-4.44%) |
Aug 21, 2015 | 14.56 | 14.62 | 14.27 | 14.28 | 4,297,476 | -0.46(-3.11%) |
Aug 20, 2015 | 15.07 | 15.07 | 14.73 | 14.73 | 3,231,700 | -0.52(-3.43%) |
Aug 19, 2015 | 15.23 | 15.38 | 15.07 | 15.26 | 2,963,128 | -0.04(-0.24%) |
Aug 18, 2015 | 15.43 | 15.47 | 15.23 | 15.29 | 2,013,215 | -0.15(-0.99%) |
Aug 17, 2015 | 15.36 | 15.49 | 15.26 | 15.45 | 2,279,874 | +0.05(+0.33%) |
Aug 14, 2015 | 15.36 | 15.40 | 15.18 | 15.40 | 3,138,105 | +0.05(+0.33%) |
Aug 13, 2015 | 15.52 | 15.54 | 15.34 | 15.35 | 3,380,164 | -0.16(-1.03%) |
Aug 12, 2015 | 15.27 | 15.52 | 15.19 | 15.51 | 3,851,727 | +0.02(+0.14%) |
Aug 11, 2015 | 15.30 | 15.53 | 15.24 | 15.48 | 6,351,847 | +0.08(+0.52%) |
Aug 10, 2015 | 15.38 | 15.61 | 15.35 | 15.40 | 6,561,602 | +0.19(+1.24%) |
Aug 07, 2015 | 15.11 | 15.31 | 15.08 | 15.21 | 4,944,215 | +0.11(+0.72%) |
Aug 06, 2015 | 15.41 | 15.41 | 14.71 | 15.11 | 9,392,447 | -0.29(-1.89%) |
Aug 05, 2015 | 15.46 | 15.53 | 15.29 | 15.40 | 6,728,297 | +0.04(+0.24%) |
Aug 04, 2015 | 15.36 | 15.49 | 15.26 | 15.36 | 3,007,534 | +0.00(+0.00%) |