Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.05(-0.27%) | |
Dec 29, 2016 | 17.36 | 17.54 | 17.20 | 17.33 | 4,996,932 | +0.02(+0.13%) |
Dec 28, 2016 | 17.30 | 17.45 | 17.10 | 17.31 | 3,523,724 | -0.02(-0.09%) |
Dec 27, 2016 | 17.32 | 17.61 | 17.25 | 17.33 | 3,380,270 | +0.11(+0.62%) |
Dec 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.05 | 18.10 | 17.02 | 17.14 | 9,071,447 | -0.97(-5.35%) |
Dec 21, 2016 | 18.39 | 18.54 | 18.04 | 18.11 | 4,462,457 | -0.30(-1.62%) |
Dec 20, 2016 | 18.36 | 18.72 | 18.33 | 18.41 | 5,424,908 | +0.16(+0.88%) |
Dec 19, 2016 | 18.33 | 18.55 | 18.12 | 18.25 | 7,138,450 | +0.02(+0.08%) |
Dec 16, 2016 | 19.46 | 19.48 | 18.14 | 18.23 | 11,271,571 | -1.27(-6.49%) |
Dec 15, 2016 | 19.37 | 19.63 | 19.29 | 19.50 | 5,750,072 | +0.14(+0.71%) |
Dec 14, 2016 | 19.48 | 19.75 | 19.32 | 19.36 | 5,658,595 | -0.08(-0.39%) |
Dec 13, 2016 | 19.78 | 19.85 | 19.35 | 19.44 | 7,499,016 | -0.28(-1.43%) |
Dec 12, 2016 | 19.77 | 20.03 | 19.51 | 19.72 | 5,531,534 | -0.06(-0.31%) |
Dec 09, 2016 | 20.17 | 20.29 | 19.61 | 19.78 | 7,816,442 | -0.41(-2.04%) |
Dec 08, 2016 | 20.21 | 20.40 | 19.78 | 20.19 | 10,587,594 | -0.02(-0.08%) |
Dec 07, 2016 | 19.26 | 20.21 | 19.22 | 20.21 | 8,599,277 | +0.94(+4.87%) |
Dec 06, 2016 | 19.14 | 19.31 | 18.98 | 19.27 | 6,291,706 | +0.24(+1.28%) |
Dec 05, 2016 | 18.60 | 19.35 | 18.56 | 19.03 | 9,557,709 | +0.50(+2.68%) |
Dec 02, 2016 | 18.62 | 19.00 | 18.31 | 18.53 | 10,148,319 | -0.57(-2.99%) |
Dec 01, 2016 | 18.96 | 19.64 | 18.93 | 19.10 | 8,669,956 | +0.06(+0.32%) |
Nov 30, 2016 | 19.14 | 19.57 | 18.91 | 19.04 | 9,104,009 | -0.21(-1.07%) |
Nov 29, 2016 | 19.50 | 19.64 | 19.18 | 19.25 | 7,766,203 | -0.18(-0.94%) |
Nov 28, 2016 | 19.55 | 19.65 | 19.35 | 19.43 | 11,493,576 | -0.07(-0.35%) |
Nov 25, 2016 | 20.12 | 20.18 | 19.44 | 19.50 | 3,401,329 | -0.47(-2.33%) |
Nov 23, 2016 | 19.96 | 19.96 | 19.96 | 0 | +0.24(+1.20%) | |
Nov 22, 2016 | 19.24 | 19.89 | 19.19 | 19.73 | 12,739,194 | +0.67(+3.52%) |
Nov 21, 2016 | 19.58 | 20.10 | 19.00 | 19.06 | 15,484,163 | -0.47(-2.42%) |
Nov 18, 2016 | 21.54 | 21.64 | 19.30 | 19.53 | 41,885,668 | -3.89(-16.61%) |
Nov 17, 2016 | 23.21 | 23.44 | 22.91 | 23.42 | 6,965,809 | +0.21(+0.92%) |
Nov 16, 2016 | 22.19 | 23.26 | 22.19 | 23.21 | 6,529,915 | +0.45(+1.98%) |
Nov 15, 2016 | 22.85 | 22.98 | 22.32 | 22.76 | 4,569,386 | -0.20(-0.86%) |
Nov 14, 2016 | 22.37 | 23.26 | 22.33 | 22.95 | 9,532,976 | +0.79(+3.54%) |
Nov 11, 2016 | 21.62 | 22.22 | 21.49 | 22.17 | 7,890,428 | +0.37(+1.71%) |
Nov 10, 2016 | 21.15 | 22.21 | 21.15 | 21.79 | 11,318,754 | +0.89(+4.27%) |
Nov 09, 2016 | 19.91 | 20.97 | 19.83 | 20.90 | 8,117,881 | +0.71(+3.51%) |
Nov 08, 2016 | 20.80 | 21.03 | 19.94 | 20.19 | 9,437,302 | -0.37(-1.82%) |
Nov 07, 2016 | 19.97 | 20.60 | 19.97 | 20.57 | 8,868,380 | +0.92(+4.70%) |
Nov 04, 2016 | 19.65 | 20.01 | 19.59 | 19.64 | 6,238,250 | +0.10(+0.51%) |
Nov 03, 2016 | 20.06 | 20.22 | 19.43 | 19.54 | 9,808,400 | -0.98(-4.76%) |
Nov 02, 2016 | 20.32 | 20.66 | 20.29 | 20.52 | 5,640,466 | +0.05(+0.26%) |
Nov 01, 2016 | 20.64 | 21.05 | 20.32 | 20.47 | 8,106,875 | -0.57(-2.72%) |
Oct 31, 2016 | 20.80 | 21.05 | 20.77 | 21.04 | 7,808,051 | +0.31(+1.51%) |
Oct 28, 2016 | 20.27 | 20.84 | 20.27 | 20.73 | 5,677,898 | +0.43(+2.10%) |
Oct 27, 2016 | 20.67 | 20.73 | 20.22 | 20.30 | 3,981,761 | -0.29(-1.41%) |
Oct 26, 2016 | 20.15 | 20.85 | 20.15 | 20.59 | 6,538,704 | +0.30(+1.47%) |
Oct 25, 2016 | 19.93 | 20.29 | 19.76 | 20.29 | 3,617,479 | +0.05(+0.23%) |
Oct 24, 2016 | 20.19 | 20.45 | 20.07 | 20.25 | 3,330,588 | +0.11(+0.53%) |
Oct 21, 2016 | 19.99 | 20.15 | 19.87 | 20.14 | 2,967,689 | -0.05(-0.26%) |
Oct 20, 2016 | 20.16 | 20.35 | 20.10 | 20.19 | 2,833,660 | -0.02(-0.11%) |
Oct 19, 2016 | 19.82 | 20.25 | 19.67 | 20.22 | 5,654,977 | +0.46(+2.32%) |
Oct 18, 2016 | 20.11 | 20.11 | 19.63 | 19.76 | 7,561,230 | -0.19(-0.96%) |
Oct 17, 2016 | 20.13 | 20.32 | 19.90 | 19.95 | 4,850,057 | -0.22(-1.10%) |
Oct 14, 2016 | 20.24 | 20.41 | 20.09 | 20.17 | 3,620,059 | -0.07(-0.34%) |
Oct 13, 2016 | 20.35 | 20.35 | 19.97 | 20.24 | 4,470,802 | -0.24(-1.15%) |
Oct 12, 2016 | 20.25 | 20.54 | 20.09 | 20.48 | 6,362,811 | +0.22(+1.09%) |
Oct 11, 2016 | 20.09 | 20.41 | 20.03 | 20.25 | 5,871,245 | +0.11(+0.53%) |
Oct 10, 2016 | 20.13 | 20.49 | 20.06 | 20.15 | 11,305,155 | +0.13(+0.65%) |
Oct 07, 2016 | 18.50 | 20.34 | 18.49 | 20.02 | 41,782,256 | +2.65(+15.23%) |
Oct 06, 2016 | 17.10 | 17.46 | 16.90 | 17.37 | 10,083,162 | +0.19(+1.11%) |
Oct 05, 2016 | 16.64 | 17.25 | 16.64 | 17.18 | 7,371,550 | +0.57(+3.44%) |
Oct 04, 2016 | 16.65 | 16.76 | 16.52 | 16.61 | 4,418,395 | -0.03(-0.18%) |
Oct 03, 2016 | 16.69 | 16.81 | 16.45 | 16.64 | 7,055,581 | -0.14(-0.86%) |
Sep 30, 2016 | 16.51 | 16.87 | 16.44 | 16.78 | 5,639,317 | +0.41(+2.49%) |
Sep 29, 2016 | 16.66 | 16.77 | 16.38 | 16.38 | 4,825,118 | -0.27(-1.63%) |
Sep 28, 2016 | 16.85 | 16.90 | 16.49 | 16.65 | 5,354,697 | -0.17(-1.03%) |
Sep 27, 2016 | 16.84 | 16.94 | 16.61 | 16.82 | 6,289,430 | +0.05(+0.27%) |
Sep 26, 2016 | 17.03 | 17.05 | 16.75 | 16.78 | 5,062,115 | -0.29(-1.72%) |
Sep 23, 2016 | 17.02 | 17.32 | 17.02 | 17.07 | 4,853,316 | +0.03(+0.18%) |
Sep 22, 2016 | 17.06 | 17.16 | 16.81 | 17.04 | 7,205,458 | +0.08(+0.45%) |
Sep 21, 2016 | 17.11 | 17.16 | 16.74 | 16.97 | 9,990,569 | -0.08(-0.49%) |
Sep 20, 2016 | 17.32 | 17.39 | 16.97 | 17.05 | 9,395,120 | -0.45(-2.54%) |
Sep 19, 2016 | 17.71 | 17.84 | 17.49 | 17.49 | 3,932,860 | -0.14(-0.81%) |
Sep 16, 2016 | 17.70 | 17.86 | 17.55 | 17.64 | 6,699,646 | -0.15(-0.85%) |
Sep 15, 2016 | 17.32 | 17.80 | 17.21 | 17.79 | 5,828,668 | +0.39(+2.26%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.32 | 17.40 | 5,457,941 | +0.00(+0.00%) |
Sep 13, 2016 | 17.81 | 17.96 | 17.40 | 17.40 | 8,688,960 | -0.60(-3.31%) |
Sep 12, 2016 | 17.53 | 18.07 | 17.43 | 17.99 | 6,511,920 | +0.37(+2.10%) |
Sep 09, 2016 | 17.81 | 17.84 | 17.60 | 17.62 | 5,581,602 | -0.28(-1.56%) |
Sep 08, 2016 | 17.84 | 18.04 | 17.81 | 17.90 | 5,623,595 | -0.05(-0.29%) |
Sep 07, 2016 | 17.54 | 18.04 | 17.54 | 17.95 | 8,527,099 | +0.27(+1.54%) |
Sep 06, 2016 | 18.08 | 18.08 | 17.61 | 17.68 | 10,243,892 | -0.37(-2.05%) |
Sep 02, 2016 | 18.11 | 18.05 | 18.05 | 18.05 | 9,613,085 | -0.48(-2.57%) |
Sep 01, 2016 | 18.87 | 18.88 | 18.37 | 18.53 | 9,275,944 | -0.24(-1.29%) |
Aug 31, 2016 | 19.17 | 19.20 | 18.60 | 18.77 | 9,771,547 | -0.35(-1.85%) |
Aug 30, 2016 | 19.98 | 19.88 | 19.10 | 19.12 | 9,065,490 | -0.86(-4.31%) |
Aug 29, 2016 | 19.95 | 20.11 | 19.85 | 19.98 | 4,881,670 | +0.00(+0.00%) |
Aug 26, 2016 | 20.00 | 20.21 | 19.84 | 19.98 | 4,542,215 | +0.07(+0.34%) |
Aug 25, 2016 | 20.10 | 20.17 | 19.80 | 19.92 | 7,353,007 | -0.18(-0.90%) |
Aug 24, 2016 | 20.26 | 20.40 | 20.08 | 20.10 | 5,952,137 | -0.27(-1.33%) |
Aug 23, 2016 | 20.38 | 20.52 | 20.23 | 20.37 | 6,495,674 | +0.10(+0.48%) |
Aug 22, 2016 | 20.23 | 20.52 | 20.10 | 20.27 | 9,954,665 | -0.02(-0.11%) |
Aug 19, 2016 | 19.55 | 20.33 | 19.40 | 20.29 | 23,451,042 | +0.76(+3.90%) |
Aug 18, 2016 | 19.36 | 19.62 | 19.10 | 19.53 | 12,638,798 | +0.32(+1.65%) |
Aug 17, 2016 | 18.79 | 19.25 | 18.78 | 19.21 | 6,807,973 | +0.24(+1.27%) |
Aug 16, 2016 | 19.09 | 19.18 | 18.90 | 18.97 | 5,902,262 | -0.19(-0.98%) |
Aug 15, 2016 | 18.99 | 19.28 | 18.89 | 19.16 | 6,175,997 | +0.30(+1.60%) |
Aug 12, 2016 | 18.89 | 19.08 | 18.76 | 18.86 | 7,498,976 | +0.01(+0.04%) |
Aug 11, 2016 | 18.63 | 18.98 | 18.58 | 18.85 | 9,098,597 | +0.72(+3.95%) |
Aug 10, 2016 | 18.21 | 18.54 | 18.09 | 18.14 | 8,127,717 | +0.02(+0.08%) |
Aug 09, 2016 | 18.98 | 19.02 | 17.95 | 18.12 | 15,004,834 | -1.22(-6.28%) |
Aug 08, 2016 | 19.38 | 19.52 | 19.29 | 19.34 | 5,516,733 | -0.02(-0.08%) |
Aug 05, 2016 | 19.09 | 19.49 | 19.05 | 19.35 | 6,387,513 | +0.33(+1.75%) |
Aug 04, 2016 | 18.91 | 19.22 | 18.87 | 19.02 | 11,890,727 | +0.14(+0.76%) |
Aug 03, 2016 | 18.01 | 18.94 | 17.32 | 18.87 | 11,863,097 | +0.60(+3.30%) |
Aug 02, 2016 | 19.29 | 19.29 | 18.24 | 18.27 | 11,695,415 | -1.02(-5.28%) |
Aug 01, 2016 | 19.31 | 19.40 | 19.04 | 19.29 | 9,234,661 | -0.17(-0.89%) |
Jul 29, 2016 | 19.06 | 19.47 | 18.87 | 19.46 | 8,860,086 | +0.42(+2.22%) |
Jul 28, 2016 | 19.32 | 19.34 | 18.75 | 19.04 | 9,467,428 | -0.26(-1.37%) |
Jul 27, 2016 | 19.47 | 19.58 | 19.03 | 19.30 | 9,202,147 | -0.14(-0.70%) |
Jul 26, 2016 | 19.04 | 19.58 | 19.04 | 19.44 | 9,708,761 | +0.48(+2.51%) |
Jul 25, 2016 | 18.80 | 19.09 | 18.71 | 18.97 | 13,934,405 | +0.60(+3.25%) |
Jul 22, 2016 | 18.29 | 18.38 | 18.05 | 18.37 | 5,995,639 | +0.08(+0.45%) |
Jul 21, 2016 | 18.32 | 18.48 | 18.23 | 18.29 | 5,966,707 | +0.01(+0.04%) |
Jul 20, 2016 | 18.18 | 18.34 | 18.01 | 18.28 | 4,496,219 | +0.20(+1.13%) |
Jul 19, 2016 | 17.95 | 18.17 | 17.95 | 18.07 | 8,238,750 | +0.05(+0.29%) |
Jul 18, 2016 | 17.63 | 18.06 | 17.55 | 18.02 | 7,300,818 | +0.47(+2.67%) |
Jul 15, 2016 | 17.60 | 17.74 | 17.52 | 17.55 | 5,525,897 | +0.04(+0.22%) |
Jul 14, 2016 | 17.73 | 17.77 | 17.46 | 17.52 | 5,393,700 | -0.05(-0.30%) |
Jul 13, 2016 | 17.62 | 17.64 | 17.25 | 17.57 | 8,067,511 | -0.07(-0.38%) |
Jul 12, 2016 | 17.50 | 17.68 | 17.37 | 17.64 | 5,612,199 | +0.35(+2.05%) |
Jul 11, 2016 | 17.30 | 17.51 | 17.12 | 17.28 | 10,270,772 | +0.15(+0.88%) |
Jul 08, 2016 | 17.18 | 17.52 | 16.32 | 17.13 | 18,052,650 | +0.81(+4.95%) |
Jul 07, 2016 | 16.41 | 16.52 | 16.05 | 16.32 | 14,701,641 | -0.12(-0.73%) |
Jul 06, 2016 | 16.01 | 16.49 | 15.85 | 16.44 | 15,743,172 | +0.39(+2.44%) |
Jul 05, 2016 | 16.07 | 16.17 | 15.64 | 16.05 | 9,176,531 | -0.10(-0.61%) |
Jul 01, 2016 | 15.83 | 16.15 | 16.15 | 16.15 | 7,321,680 | +0.31(+1.95%) |
Jun 30, 2016 | 15.74 | 15.84 | 15.37 | 15.84 | 7,611,059 | +0.16(+1.05%) |
Jun 29, 2016 | 15.56 | 15.86 | 15.51 | 15.68 | 7,765,265 | +0.19(+1.25%) |
Jun 28, 2016 | 15.09 | 15.67 | 15.05 | 15.48 | 8,450,327 | +0.50(+3.34%) |
Jun 27, 2016 | 15.12 | 15.14 | 14.43 | 14.98 | 10,273,055 | -0.25(-1.62%) |
Jun 24, 2016 | 15.02 | 15.36 | 15.00 | 15.23 | 12,177,406 | -0.40(-2.53%) |
Jun 23, 2016 | 15.59 | 15.73 | 15.51 | 15.62 | 5,979,582 | +0.24(+1.55%) |
Jun 22, 2016 | 15.45 | 15.66 | 15.36 | 15.39 | 5,536,278 | +0.04(+0.29%) |
Jun 21, 2016 | 15.45 | 15.45 | 15.11 | 15.34 | 7,571,431 | -0.13(-0.82%) |
Jun 20, 2016 | 15.21 | 15.71 | 15.18 | 15.47 | 19,360,888 | +0.44(+2.93%) |
Jun 17, 2016 | 14.47 | 15.25 | 14.47 | 15.03 | 14,243,764 | +0.59(+4.08%) |
Jun 16, 2016 | 14.30 | 14.47 | 14.14 | 14.44 | 6,227,212 | +0.01(+0.05%) |
Jun 15, 2016 | 14.24 | 14.77 | 14.22 | 14.43 | 7,222,409 | +0.24(+1.68%) |
Jun 14, 2016 | 14.05 | 14.34 | 13.95 | 14.19 | 6,754,809 | +0.07(+0.53%) |
Jun 13, 2016 | 14.12 | 14.28 | 14.01 | 14.12 | 6,447,536 | -0.01(-0.05%) |
Jun 10, 2016 | 14.05 | 14.21 | 13.86 | 14.12 | 5,915,603 | -0.29(-2.02%) |
Jun 09, 2016 | 14.53 | 14.53 | 14.18 | 14.42 | 6,039,230 | -0.16(-1.13%) |
Jun 08, 2016 | 14.58 | 14.62 | 14.41 | 14.58 | 5,858,302 | +0.08(+0.57%) |
Jun 07, 2016 | 14.30 | 14.61 | 14.23 | 14.50 | 7,155,493 | +0.28(+1.94%) |
Jun 06, 2016 | 14.20 | 14.35 | 14.06 | 14.22 | 8,225,850 | -0.03(-0.21%) |
Jun 03, 2016 | 14.18 | 14.50 | 13.96 | 14.25 | 14,473,697 | +0.57(+4.15%) |
Jun 02, 2016 | 13.35 | 13.80 | 13.34 | 13.68 | 12,512,639 | +0.34(+2.57%) |
Jun 01, 2016 | 13.39 | 13.59 | 13.24 | 13.34 | 12,539,708 | -0.09(-0.67%) |
May 31, 2016 | 13.61 | 13.66 | 13.23 | 13.43 | 15,045,162 | -0.10(-0.77%) |
May 27, 2016 | 13.51 | 13.53 | 13.53 | 13.53 | 6,719,667 | +0.05(+0.39%) |
May 26, 2016 | 13.77 | 13.80 | 13.45 | 13.48 | 7,927,532 | -0.16(-1.20%) |
May 25, 2016 | 13.55 | 13.70 | 13.50 | 13.65 | 11,021,306 | +0.14(+1.05%) |
May 24, 2016 | 13.83 | 13.98 | 13.44 | 13.50 | 12,526,773 | -0.24(-1.74%) |
May 23, 2016 | 13.45 | 13.94 | 13.39 | 13.74 | 23,534,092 | +0.30(+2.22%) |
May 20, 2016 | 13.00 | 13.51 | 12.92 | 13.44 | 20,350,804 | +0.54(+4.22%) |
May 19, 2016 | 12.92 | 13.06 | 12.69 | 12.90 | 13,798,028 | +0.14(+1.11%) |
May 18, 2016 | 12.82 | 12.88 | 12.69 | 12.76 | 8,276,742 | -0.18(-1.38%) |
May 17, 2016 | 13.12 | 13.21 | 12.87 | 12.94 | 9,053,889 | -0.16(-1.25%) |
May 16, 2016 | 13.12 | 13.35 | 13.05 | 13.10 | 12,703,708 | -0.05(-0.40%) |
May 13, 2016 | 13.15 | 13.66 | 12.94 | 13.15 | 13,546,688 | -0.18(-1.34%) |
May 12, 2016 | 13.53 | 13.87 | 13.16 | 13.33 | 19,261,186 | -0.54(-3.88%) |
May 11, 2016 | 14.27 | 14.50 | 13.85 | 13.87 | 13,490,690 | -0.54(-3.73%) |
May 10, 2016 | 14.55 | 14.68 | 14.17 | 14.41 | 41,421,504 | -1.87(-11.51%) |
May 09, 2016 | 16.20 | 16.53 | 16.20 | 16.28 | 7,104,041 | +0.10(+0.65%) |
May 06, 2016 | 16.22 | 16.26 | 15.76 | 16.18 | 13,320,572 | -0.15(-0.91%) |
May 05, 2016 | 16.77 | 16.80 | 16.19 | 16.33 | 10,478,174 | -0.65(-3.83%) |
May 04, 2016 | 16.78 | 17.10 | 16.75 | 16.98 | 6,494,190 | +0.08(+0.49%) |
May 03, 2016 | 17.06 | 17.09 | 16.74 | 16.89 | 8,141,036 | -0.26(-1.52%) |
May 02, 2016 | 17.24 | 17.33 | 16.95 | 17.15 | 8,427,375 | -0.15(-0.86%) |
Apr 29, 2016 | 17.57 | 17.57 | 17.17 | 17.30 | 5,119,250 | -0.26(-1.49%) |
Apr 28, 2016 | 17.80 | 17.85 | 17.53 | 17.57 | 5,220,556 | -0.33(-1.84%) |
Apr 27, 2016 | 17.57 | 17.93 | 17.36 | 17.89 | 4,647,105 | +0.07(+0.42%) |
Apr 26, 2016 | 17.51 | 17.83 | 17.29 | 17.82 | 5,086,212 | +0.34(+1.97%) |
Apr 25, 2016 | 17.78 | 17.85 | 17.37 | 17.48 | 4,665,398 | -0.41(-2.30%) |
Apr 22, 2016 | 17.74 | 17.95 | 17.73 | 17.89 | 3,722,630 | +0.10(+0.55%) |
Apr 21, 2016 | 18.04 | 18.12 | 17.73 | 17.79 | 4,204,880 | -0.17(-0.96%) |
Apr 20, 2016 | 17.94 | 18.20 | 17.87 | 17.96 | 6,039,685 | +0.07(+0.42%) |
Apr 19, 2016 | 17.92 | 18.00 | 17.67 | 17.89 | 6,771,340 | +0.06(+0.33%) |
Apr 18, 2016 | 17.74 | 17.87 | 17.47 | 17.83 | 4,854,443 | -0.02(-0.13%) |
Apr 15, 2016 | 17.72 | 17.95 | 17.60 | 17.85 | 6,584,663 | +0.15(+0.84%) |
Apr 14, 2016 | 17.71 | 17.83 | 17.52 | 17.70 | 5,292,659 | -0.16(-0.92%) |
Apr 13, 2016 | 17.72 | 17.96 | 17.68 | 17.86 | 6,438,265 | +0.26(+1.48%) |
Apr 12, 2016 | 17.87 | 17.91 | 17.35 | 17.60 | 12,397,960 | -0.30(-1.67%) |
Apr 11, 2016 | 17.92 | 18.33 | 17.57 | 17.90 | 14,774,509 | +0.10(+0.54%) |
Apr 08, 2016 | 20.66 | 19.19 | 17.55 | 17.80 | 44,242,976 | -2.86(-13.84%) |
Apr 07, 2016 | 21.36 | 21.54 | 20.60 | 20.66 | 13,791,361 | -0.88(-4.09%) |
Apr 06, 2016 | 21.47 | 21.72 | 21.23 | 21.54 | 6,071,063 | +0.13(+0.59%) |
Apr 05, 2016 | 21.91 | 21.98 | 21.41 | 21.42 | 7,235,288 | -0.62(-2.81%) |
Apr 04, 2016 | 22.16 | 22.47 | 21.91 | 22.04 | 8,097,778 | +0.22(+0.99%) |
Apr 01, 2016 | 21.66 | 21.94 | 21.50 | 21.82 | 6,676,087 | +0.04(+0.20%) |
Mar 31, 2016 | 22.06 | 22.22 | 21.72 | 21.78 | 7,291,546 | -0.19(-0.88%) |
Mar 30, 2016 | 22.01 | 22.15 | 21.82 | 21.97 | 6,543,806 | +0.11(+0.51%) |
Mar 29, 2016 | 21.54 | 21.91 | 21.39 | 21.86 | 6,013,515 | +0.36(+1.65%) |
Mar 28, 2016 | 21.44 | 21.72 | 21.38 | 21.50 | 4,511,659 | +0.20(+0.94%) |
Mar 24, 2016 | 21.28 | 21.30 | 21.30 | 21.30 | 6,411,119 | +0.03(+0.14%) |
Mar 23, 2016 | 21.61 | 21.61 | 21.22 | 21.27 | 5,463,866 | -0.27(-1.24%) |
Mar 22, 2016 | 22.09 | 22.16 | 21.51 | 21.54 | 9,033,161 | -0.56(-2.51%) |
Mar 21, 2016 | 22.46 | 22.51 | 21.98 | 22.09 | 4,437,122 | -0.41(-1.84%) |
Mar 18, 2016 | 22.25 | 22.58 | 22.18 | 22.51 | 12,397,338 | +0.36(+1.64%) |
Mar 17, 2016 | 21.73 | 22.19 | 21.66 | 22.15 | 5,702,230 | +0.46(+2.12%) |
Mar 16, 2016 | 21.29 | 21.75 | 21.22 | 21.69 | 8,096,072 | -0.32(-1.45%) |
Mar 15, 2016 | 22.27 | 22.35 | 21.52 | 22.01 | 10,014,527 | -0.35(-1.56%) |
Mar 14, 2016 | 22.24 | 22.51 | 22.18 | 22.35 | 3,974,533 | +0.01(+0.03%) |
Mar 11, 2016 | 22.25 | 22.39 | 21.96 | 22.35 | 6,311,595 | +0.43(+1.96%) |
Mar 10, 2016 | 22.16 | 22.41 | 21.58 | 21.92 | 8,133,721 | -0.08(-0.37%) |
Mar 09, 2016 | 22.14 | 22.29 | 21.84 | 22.00 | 5,738,362 | +0.01(+0.07%) |
Mar 08, 2016 | 22.06 | 22.45 | 21.92 | 21.98 | 13,949,497 | +0.18(+0.81%) |
Mar 07, 2016 | 21.46 | 22.35 | 21.44 | 21.81 | 9,753,649 | +0.11(+0.51%) |
Mar 04, 2016 | 21.18 | 21.59 | 21.15 | 21.69 | 11,490,593 | +0.56(+2.63%) |
Mar 03, 2016 | 20.95 | 21.17 | 20.73 | 21.14 | 6,397,160 | +0.13(+0.60%) |
Mar 02, 2016 | 20.89 | 21.01 | 20.69 | 21.01 | 5,570,792 | +0.16(+0.75%) |
Mar 01, 2016 | 20.52 | 20.92 | 20.52 | 20.86 | 7,529,795 | +0.38(+1.84%) |
Feb 29, 2016 | 20.23 | 20.67 | 20.11 | 20.48 | 8,748,903 | +0.31(+1.54%) |
Feb 26, 2016 | 20.07 | 20.69 | 19.41 | 20.17 | 13,289,735 | -0.27(-1.34%) |
Feb 25, 2016 | 20.13 | 20.51 | 19.73 | 20.44 | 11,305,951 | +0.24(+1.17%) |
Feb 24, 2016 | 19.92 | 20.38 | 19.52 | 20.21 | 13,097,324 | +0.01(+0.07%) |
Feb 23, 2016 | 20.01 | 20.38 | 19.86 | 20.19 | 5,943,788 | +0.15(+0.74%) |
Feb 22, 2016 | 19.55 | 20.20 | 19.53 | 20.04 | 7,628,385 | +0.61(+3.13%) |
Feb 19, 2016 | 19.07 | 19.59 | 18.64 | 19.44 | 8,924,876 | +0.04(+0.23%) |
Feb 18, 2016 | 18.91 | 19.40 | 18.52 | 19.39 | 7,483,293 | +0.54(+2.87%) |
Feb 17, 2016 | 18.29 | 19.07 | 18.26 | 18.85 | 8,219,766 | +0.69(+3.79%) |
Feb 16, 2016 | 17.79 | 18.17 | 17.33 | 18.16 | 8,340,282 | +0.59(+3.33%) |
Feb 12, 2016 | 16.80 | 17.58 | 17.58 | 17.58 | 5,308,892 | +0.96(+5.80%) |
Feb 11, 2016 | 16.47 | 16.87 | 16.32 | 16.61 | 6,867,071 | -0.09(-0.53%) |
Feb 10, 2016 | 17.42 | 17.48 | 16.59 | 16.70 | 11,390,950 | -0.53(-3.09%) |
Feb 09, 2016 | 17.68 | 18.34 | 17.09 | 17.24 | 12,143,040 | -0.53(-3.00%) |
Feb 08, 2016 | 17.32 | 17.84 | 17.28 | 17.77 | 11,474,832 | +0.16(+0.93%) |
Feb 05, 2016 | 17.64 | 17.80 | 17.13 | 17.61 | 8,326,184 | -0.10(-0.54%) |
Feb 04, 2016 | 17.68 | 18.09 | 17.55 | 17.70 | 9,977,764 | -0.41(-2.25%) |
Feb 03, 2016 | 18.13 | 18.29 | 17.62 | 18.11 | 8,024,330 | +0.12(+0.66%) |
Feb 02, 2016 | 18.15 | 18.56 | 17.81 | 17.99 | 7,975,654 | -0.33(-1.82%) |
Feb 01, 2016 | 18.14 | 18.41 | 17.89 | 18.32 | 7,274,081 | +0.01(+0.08%) |
Jan 29, 2016 | 17.97 | 18.37 | 17.82 | 18.31 | 7,875,876 | +0.53(+2.96%) |
Jan 28, 2016 | 17.87 | 17.93 | 17.59 | 17.78 | 4,397,731 | +0.19(+1.05%) |
Jan 27, 2016 | 17.59 | 17.99 | 17.38 | 17.60 | 5,579,908 | -0.10(-0.54%) |
Jan 26, 2016 | 17.10 | 17.92 | 17.07 | 17.69 | 7,598,356 | +0.61(+3.60%) |
Jan 25, 2016 | 17.61 | 17.84 | 16.99 | 17.08 | 8,358,172 | -0.44(-2.54%) |
Jan 22, 2016 | 17.29 | 17.55 | 17.04 | 17.52 | 7,002,226 | +0.49(+2.87%) |
Jan 21, 2016 | 16.75 | 17.21 | 16.64 | 17.04 | 7,412,568 | +0.41(+2.45%) |
Jan 20, 2016 | 16.56 | 16.86 | 15.98 | 16.63 | 7,984,986 | -0.19(-1.10%) |
Jan 19, 2016 | 17.11 | 17.29 | 16.58 | 16.81 | 7,247,633 | -0.41(-2.41%) |
Jan 15, 2016 | 16.75 | 17.23 | 17.23 | 17.23 | 10,934,519 | +0.03(+0.17%) |
Jan 14, 2016 | 16.64 | 17.50 | 16.49 | 17.20 | 9,949,124 | +0.55(+3.29%) |
Jan 13, 2016 | 17.01 | 17.19 | 16.62 | 16.65 | 7,235,974 | -0.27(-1.62%) |
Jan 12, 2016 | 16.92 | 17.19 | 16.57 | 16.92 | 8,214,953 | +0.13(+0.75%) |
Jan 11, 2016 | 17.04 | 17.07 | 16.55 | 16.80 | 13,691,449 | -0.17(-1.00%) |
Jan 08, 2016 | 18.55 | 18.73 | 16.76 | 16.97 | 23,783,030 | -2.84(-14.32%) |
Jan 07, 2016 | 18.41 | 19.85 | 18.38 | 19.81 | 15,987,247 | +1.07(+5.73%) |
Jan 06, 2016 | 19.19 | 19.47 | 18.57 | 18.73 | 9,308,648 | -0.73(-3.77%) |
Jan 05, 2016 | 18.92 | 19.58 | 18.83 | 19.47 | 15,521,921 | +0.57(+3.02%) |