Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.70 | 20.92 | 20.67 | 20.73 | 2,761,488 | -0.03(-0.16%) |
Jul 28, 2016 | 20.75 | 20.94 | 20.63 | 20.76 | 3,000,040 | +0.01(+0.04%) |
Jul 27, 2016 | 20.07 | 20.79 | 20.06 | 20.75 | 4,851,803 | +0.69(+3.42%) |
Jul 26, 2016 | 20.06 | 20.20 | 19.95 | 20.07 | 4,259,421 | +0.02(+0.09%) |
Jul 25, 2016 | 19.86 | 20.05 | 19.76 | 20.05 | 2,188,433 | +0.19(+0.96%) |
Jul 22, 2016 | 19.72 | 19.90 | 19.69 | 19.86 | 1,824,345 | +0.12(+0.62%) |
Jul 21, 2016 | 19.79 | 19.81 | 19.64 | 19.74 | 1,353,146 | -0.11(-0.55%) |
Jul 20, 2016 | 19.97 | 19.98 | 19.82 | 19.84 | 1,375,118 | -0.10(-0.48%) |
Jul 19, 2016 | 19.68 | 19.94 | 19.68 | 19.94 | 1,768,128 | +0.14(+0.70%) |
Jul 18, 2016 | 20.11 | 20.11 | 19.76 | 19.80 | 2,141,572 | +0.03(+0.13%) |
Jul 15, 2016 | 19.80 | 19.80 | 19.66 | 19.78 | 3,107,006 | +0.04(+0.21%) |
Jul 14, 2016 | 19.82 | 19.88 | 19.61 | 19.74 | 2,856,554 | +0.06(+0.30%) |
Jul 13, 2016 | 19.82 | 19.84 | 19.57 | 19.68 | 1,938,544 | -0.04(-0.21%) |
Jul 12, 2016 | 19.54 | 19.74 | 19.51 | 19.72 | 2,238,198 | +0.26(+1.32%) |
Jul 11, 2016 | 19.40 | 19.49 | 19.34 | 19.46 | 1,630,769 | +0.16(+0.84%) |
Jul 08, 2016 | 19.17 | 19.36 | 19.02 | 19.30 | 2,833,615 | +0.28(+1.48%) |
Jul 07, 2016 | 19.00 | 19.10 | 18.91 | 19.02 | 2,431,389 | +0.10(+0.51%) |
Jul 05, 2016 | 18.67 | 18.97 | 18.57 | 18.92 | 2,748,093 | -0.05(-0.28%) |
Jul 01, 2016 | 18.96 | 18.97 | 18.97 | 18.97 | 2,241,646 | +0.03(+0.15%) |
Jun 30, 2016 | 18.87 | 19.00 | 18.75 | 18.95 | 4,774,832 | +0.17(+0.91%) |
Jun 29, 2016 | 18.51 | 18.78 | 18.48 | 18.78 | 2,828,171 | +0.44(+2.38%) |
Jun 28, 2016 | 18.09 | 18.36 | 18.00 | 18.34 | 3,377,696 | +0.34(+1.90%) |
Jun 27, 2016 | 18.27 | 18.30 | 17.93 | 18.00 | 3,501,194 | -0.46(-2.49%) |
Jun 24, 2016 | 18.21 | 18.83 | 18.10 | 18.46 | 6,890,657 | -0.41(-2.19%) |
Jun 23, 2016 | 18.55 | 18.87 | 18.53 | 18.87 | 2,426,412 | +0.39(+2.09%) |
Jun 22, 2016 | 18.48 | 18.53 | 18.42 | 18.48 | 2,591,949 | +0.04(+0.19%) |
Jun 21, 2016 | 18.44 | 18.56 | 18.43 | 18.45 | 3,366,155 | -0.04(-0.19%) |
Jun 20, 2016 | 18.93 | 19.01 | 18.47 | 18.48 | 3,125,951 | -0.23(-1.24%) |
Jun 17, 2016 | 18.92 | 19.00 | 18.70 | 18.71 | 4,438,026 | -0.30(-1.56%) |
Jun 16, 2016 | 18.83 | 19.02 | 18.81 | 19.01 | 2,253,183 | +0.03(+0.14%) |
Jun 15, 2016 | 19.00 | 19.17 | 18.94 | 18.98 | 2,434,427 | -0.03(-0.14%) |
Jun 14, 2016 | 19.00 | 19.15 | 18.95 | 19.01 | 3,171,449 | -0.06(-0.34%) |
Jun 13, 2016 | 19.12 | 19.33 | 19.07 | 19.07 | 2,422,435 | -0.14(-0.72%) |
Jun 10, 2016 | 19.07 | 19.32 | 19.05 | 19.21 | 2,553,957 | -0.02(-0.12%) |
Jun 09, 2016 | 19.09 | 19.26 | 19.01 | 19.24 | 2,675,631 | +0.13(+0.67%) |
Jun 08, 2016 | 19.00 | 19.13 | 18.92 | 19.11 | 1,773,235 | +0.19(+1.01%) |
Jun 07, 2016 | 18.98 | 19.09 | 18.91 | 18.92 | 3,154,962 | -0.07(-0.37%) |
Jun 06, 2016 | 18.95 | 19.08 | 18.89 | 18.99 | 1,746,707 | +0.02(+0.09%) |
Jun 03, 2016 | 18.92 | 19.03 | 18.72 | 18.97 | 2,037,987 | -0.02(-0.12%) |
Jun 02, 2016 | 19.03 | 19.04 | 18.90 | 18.99 | 1,455,629 | -0.13(-0.69%) |
Jun 01, 2016 | 19.09 | 19.18 | 19.06 | 19.12 | 2,461,767 | -0.12(-0.62%) |
May 31, 2016 | 19.17 | 19.25 | 19.05 | 19.24 | 4,256,912 | +0.10(+0.52%) |
May 27, 2016 | 19.05 | 19.14 | 19.14 | 19.14 | 1,457,584 | +0.19(+1.00%) |
May 26, 2016 | 19.06 | 19.08 | 18.85 | 18.95 | 2,079,934 | -0.14(-0.73%) |
May 25, 2016 | 19.15 | 19.22 | 18.97 | 19.09 | 2,825,165 | -0.04(-0.18%) |
May 24, 2016 | 18.66 | 19.15 | 18.61 | 19.13 | 3,388,917 | +0.60(+3.22%) |
May 23, 2016 | 18.51 | 18.60 | 18.38 | 18.53 | 2,142,690 | -0.01(-0.08%) |
May 20, 2016 | 18.48 | 18.66 | 18.39 | 18.55 | 1,939,201 | +0.17(+0.92%) |
May 19, 2016 | 18.32 | 18.50 | 18.27 | 18.38 | 2,176,089 | -0.00(-0.02%) |
May 18, 2016 | 18.16 | 18.42 | 17.95 | 18.38 | 4,391,261 | +0.15(+0.83%) |
May 17, 2016 | 18.58 | 18.63 | 18.16 | 18.23 | 2,214,997 | -0.35(-1.88%) |
May 16, 2016 | 18.52 | 18.65 | 18.46 | 18.58 | 1,778,695 | +0.01(+0.08%) |
May 13, 2016 | 18.68 | 18.79 | 18.50 | 18.56 | 1,909,713 | -0.15(-0.78%) |
May 12, 2016 | 18.59 | 18.76 | 18.57 | 18.71 | 2,473,280 | +0.16(+0.88%) |
May 11, 2016 | 18.78 | 18.85 | 18.49 | 18.55 | 3,295,873 | -0.28(-1.50%) |
May 10, 2016 | 18.75 | 18.84 | 18.67 | 18.83 | 3,913,867 | +0.03(+0.14%) |
May 09, 2016 | 18.67 | 18.82 | 18.67 | 18.80 | 2,364,947 | +0.14(+0.73%) |
May 06, 2016 | 18.41 | 18.73 | 18.35 | 18.67 | 3,537,258 | +0.24(+1.31%) |
May 05, 2016 | 18.27 | 18.48 | 18.27 | 18.42 | 2,904,603 | +0.18(+0.99%) |
May 04, 2016 | 18.06 | 18.36 | 18.06 | 18.24 | 2,870,745 | +0.09(+0.50%) |
May 03, 2016 | 18.10 | 18.21 | 17.96 | 18.15 | 1,585,817 | -0.22(-1.17%) |
May 02, 2016 | 18.00 | 18.42 | 17.95 | 18.37 | 2,566,903 | +0.38(+2.11%) |
Apr 29, 2016 | 18.24 | 18.24 | 17.86 | 17.99 | 3,838,778 | -0.34(-1.83%) |
Apr 28, 2016 | 18.54 | 18.77 | 18.27 | 18.32 | 2,970,008 | -0.37(-1.98%) |
Apr 27, 2016 | 18.97 | 19.02 | 18.54 | 18.69 | 3,992,234 | -0.08(-0.43%) |
Apr 26, 2016 | 18.72 | 18.87 | 18.63 | 18.78 | 4,287,213 | +0.07(+0.37%) |
Apr 25, 2016 | 18.58 | 18.71 | 18.52 | 18.71 | 2,229,336 | +0.05(+0.28%) |
Apr 22, 2016 | 18.57 | 18.78 | 18.53 | 18.65 | 2,317,696 | +0.05(+0.28%) |
Apr 21, 2016 | 18.65 | 18.76 | 18.52 | 18.60 | 2,144,800 | -0.09(-0.50%) |
Apr 20, 2016 | 18.69 | 18.76 | 18.59 | 18.69 | 2,523,079 | -0.01(-0.06%) |
Apr 19, 2016 | 18.74 | 18.81 | 18.54 | 18.71 | 2,939,021 | +0.01(+0.05%) |
Apr 18, 2016 | 18.67 | 18.82 | 18.63 | 18.70 | 2,483,523 | -0.09(-0.47%) |
Apr 15, 2016 | 18.60 | 18.81 | 18.51 | 18.78 | 4,365,073 | +0.22(+1.21%) |
Apr 14, 2016 | 18.47 | 18.75 | 18.47 | 18.56 | 2,324,550 | -0.08(-0.44%) |
Apr 13, 2016 | 18.49 | 18.71 | 18.43 | 18.64 | 4,341,698 | +0.23(+1.27%) |
Apr 12, 2016 | 18.55 | 18.67 | 18.00 | 18.41 | 6,870,932 | -0.33(-1.76%) |
Apr 11, 2016 | 18.71 | 18.86 | 18.58 | 18.74 | 3,559,237 | +0.18(+0.99%) |
Apr 08, 2016 | 18.77 | 18.77 | 18.50 | 18.55 | 2,477,204 | -0.18(-0.95%) |
Apr 07, 2016 | 18.85 | 19.13 | 18.59 | 18.73 | 3,218,500 | -0.20(-1.06%) |
Apr 06, 2016 | 18.89 | 18.96 | 18.64 | 18.93 | 4,281,628 | -0.01(-0.05%) |
Apr 05, 2016 | 18.99 | 19.13 | 18.92 | 18.94 | 3,745,148 | -0.17(-0.87%) |
Apr 04, 2016 | 19.35 | 19.35 | 18.91 | 19.11 | 4,522,337 | -0.16(-0.82%) |
Apr 01, 2016 | 19.27 | 19.43 | 19.12 | 19.27 | 4,965,410 | -0.08(-0.44%) |
Mar 31, 2016 | 19.06 | 19.40 | 19.00 | 19.35 | 6,175,675 | +0.35(+1.86%) |
Mar 30, 2016 | 19.25 | 19.44 | 18.90 | 19.00 | 4,632,395 | -0.12(-0.61%) |
Mar 29, 2016 | 18.85 | 19.12 | 18.85 | 19.11 | 3,994,282 | +0.26(+1.38%) |
Mar 28, 2016 | 18.76 | 18.95 | 18.68 | 18.85 | 2,717,148 | +0.19(+1.03%) |
Mar 24, 2016 | 19.05 | 18.66 | 18.66 | 18.66 | 5,353,510 | -0.47(-2.47%) |
Mar 23, 2016 | 18.83 | 19.34 | 18.81 | 19.13 | 5,433,751 | +0.06(+0.34%) |
Mar 22, 2016 | 18.69 | 19.08 | 18.58 | 19.07 | 5,159,513 | +0.34(+1.79%) |
Mar 21, 2016 | 18.73 | 18.80 | 18.56 | 18.74 | 10,638,601 | -0.07(-0.37%) |
Mar 18, 2016 | 19.20 | 19.41 | 18.62 | 18.81 | 15,084,344 | -0.39(-2.03%) |
Mar 17, 2016 | 19.43 | 19.53 | 19.17 | 19.20 | 6,489,538 | -0.22(-1.14%) |
Mar 16, 2016 | 19.39 | 19.52 | 19.29 | 19.42 | 4,140,936 | -0.13(-0.64%) |
Mar 15, 2016 | 19.41 | 19.71 | 19.39 | 19.54 | 4,246,267 | +0.06(+0.31%) |
Mar 14, 2016 | 19.16 | 19.61 | 19.12 | 19.48 | 2,916,287 | +0.25(+1.29%) |
Mar 11, 2016 | 19.09 | 19.36 | 18.81 | 19.23 | 3,805,609 | +0.29(+1.55%) |
Mar 10, 2016 | 18.89 | 18.97 | 18.40 | 18.94 | 8,073,341 | -0.04(-0.23%) |
Mar 09, 2016 | 18.99 | 19.14 | 18.84 | 18.98 | 2,580,104 | +0.15(+0.77%) |
Mar 08, 2016 | 18.54 | 18.94 | 18.53 | 18.84 | 3,284,373 | +0.18(+0.98%) |
Mar 07, 2016 | 18.81 | 18.85 | 18.57 | 18.66 | 2,620,618 | -0.20(-1.08%) |
Mar 04, 2016 | 18.95 | 19.02 | 18.61 | 18.86 | 4,052,720 | -0.08(-0.40%) |
Mar 03, 2016 | 18.75 | 18.95 | 18.54 | 18.93 | 3,032,705 | +0.21(+1.10%) |
Mar 02, 2016 | 18.87 | 18.87 | 18.46 | 18.73 | 6,125,412 | +0.06(+0.34%) |
Mar 01, 2016 | 18.53 | 18.71 | 18.34 | 18.66 | 3,984,230 | +0.28(+1.55%) |
Feb 29, 2016 | 18.57 | 18.70 | 18.23 | 18.38 | 4,734,760 | -0.16(-0.88%) |
Feb 26, 2016 | 18.80 | 18.90 | 18.53 | 18.54 | 2,724,173 | -0.19(-1.02%) |
Feb 25, 2016 | 18.55 | 18.74 | 18.40 | 18.73 | 4,112,266 | +0.25(+1.34%) |
Feb 24, 2016 | 18.08 | 18.53 | 18.08 | 18.49 | 3,482,269 | +0.15(+0.82%) |
Feb 23, 2016 | 18.72 | 18.84 | 18.32 | 18.34 | 4,627,403 | -0.12(-0.65%) |
Feb 22, 2016 | 18.63 | 18.68 | 18.36 | 18.45 | 3,882,582 | +0.18(+0.99%) |
Feb 19, 2016 | 18.16 | 18.34 | 18.07 | 18.27 | 3,097,692 | +0.01(+0.08%) |
Feb 18, 2016 | 18.35 | 18.45 | 18.20 | 18.26 | 3,450,787 | -0.02(-0.13%) |
Feb 17, 2016 | 17.97 | 18.36 | 17.96 | 18.28 | 3,396,654 | +0.38(+2.11%) |
Feb 16, 2016 | 18.16 | 18.18 | 17.70 | 17.91 | 3,042,044 | +0.10(+0.57%) |
Feb 12, 2016 | 17.85 | 17.80 | 17.80 | 17.80 | 2,696,329 | +0.39(+2.23%) |
Feb 11, 2016 | 17.23 | 17.56 | 17.11 | 17.41 | 3,597,794 | -0.26(-1.49%) |
Feb 10, 2016 | 17.98 | 18.17 | 17.59 | 17.68 | 3,421,617 | -0.18(-0.99%) |
Feb 09, 2016 | 17.41 | 18.06 | 17.41 | 17.86 | 4,910,294 | +0.37(+2.13%) |
Feb 08, 2016 | 17.03 | 17.59 | 16.80 | 17.48 | 7,030,569 | +0.24(+1.36%) |
Feb 05, 2016 | 17.50 | 17.61 | 17.00 | 17.25 | 6,785,960 | -0.13(-0.75%) |
Feb 04, 2016 | 17.93 | 18.07 | 17.04 | 17.38 | 8,638,931 | -0.51(-2.84%) |
Feb 03, 2016 | 18.16 | 18.23 | 17.54 | 17.89 | 7,222,507 | -0.21(-1.16%) |
Feb 02, 2016 | 17.71 | 18.16 | 17.64 | 18.10 | 7,494,231 | +0.17(+0.94%) |
Feb 01, 2016 | 17.99 | 18.04 | 17.54 | 17.93 | 7,279,151 | -0.08(-0.42%) |
Jan 29, 2016 | 17.26 | 18.11 | 17.05 | 18.00 | 7,892,068 | +0.90(+5.28%) |
Jan 28, 2016 | 16.84 | 17.38 | 16.33 | 17.10 | 6,555,554 | +0.17(+1.01%) |
Jan 27, 2016 | 17.06 | 17.41 | 16.83 | 16.93 | 5,905,060 | -0.07(-0.39%) |
Jan 26, 2016 | 16.58 | 17.02 | 16.48 | 17.00 | 4,758,573 | +0.56(+3.41%) |
Jan 25, 2016 | 16.71 | 16.84 | 16.42 | 16.44 | 3,703,264 | -0.33(-1.96%) |
Jan 22, 2016 | 16.45 | 16.82 | 16.11 | 16.76 | 3,441,393 | +0.57(+3.50%) |
Jan 21, 2016 | 16.36 | 16.64 | 16.19 | 16.20 | 3,962,047 | -0.15(-0.92%) |
Jan 20, 2016 | 16.40 | 16.54 | 16.05 | 16.35 | 4,289,949 | -0.34(-2.04%) |
Jan 19, 2016 | 16.61 | 16.88 | 16.61 | 16.69 | 4,433,305 | +0.28(+1.73%) |
Jan 15, 2016 | 16.21 | 16.40 | 16.40 | 16.40 | 4,954,978 | -0.29(-1.74%) |
Jan 14, 2016 | 16.29 | 16.84 | 16.20 | 16.69 | 5,324,936 | +0.51(+3.16%) |
Jan 13, 2016 | 16.78 | 16.82 | 16.11 | 16.18 | 4,989,493 | -0.54(-3.21%) |
Jan 12, 2016 | 16.81 | 16.83 | 16.63 | 16.72 | 4,402,967 | +0.09(+0.52%) |
Jan 11, 2016 | 16.42 | 16.72 | 16.30 | 16.63 | 5,197,024 | +0.43(+2.63%) |
Jan 08, 2016 | 16.69 | 16.70 | 16.18 | 16.21 | 4,727,759 | -0.37(-2.26%) |
Jan 07, 2016 | 16.37 | 16.81 | 16.36 | 16.58 | 9,787,453 | -0.04(-0.23%) |
Jan 06, 2016 | 16.46 | 16.77 | 16.38 | 16.62 | 2,575,465 | -0.05(-0.30%) |
Jan 05, 2016 | 16.43 | 16.71 | 16.41 | 16.67 | 4,329,873 | +0.25(+1.52%) |
Jan 04, 2016 | 16.52 | 16.59 | 16.27 | 16.42 | 4,474,573 | -0.47(-2.80%) |
Dec 31, 2015 | 17.07 | 16.89 | 16.89 | 16.89 | 2,782,074 | -0.25(-1.44%) |
Dec 30, 2015 | 17.22 | 17.41 | 17.06 | 17.14 | 2,559,697 | -0.10(-0.61%) |
Dec 29, 2015 | 17.29 | 17.46 | 17.19 | 17.24 | 3,476,125 | +0.08(+0.46%) |
Dec 28, 2015 | 16.85 | 17.19 | 16.78 | 17.17 | 4,406,776 | +0.33(+1.93%) |
Dec 24, 2015 | 16.86 | 16.84 | 16.84 | 16.84 | 1,267,240 | +0.00(+0.02%) |
Dec 23, 2015 | 16.94 | 16.98 | 16.79 | 16.84 | 3,219,523 | -0.01(-0.05%) |
Dec 22, 2015 | 16.51 | 16.88 | 16.34 | 16.85 | 4,996,566 | +0.45(+2.73%) |
Dec 21, 2015 | 16.40 | 16.63 | 16.26 | 16.40 | 3,135,289 | +0.16(+0.97%) |
Dec 18, 2015 | 16.28 | 16.31 | 16.15 | 16.24 | 7,864,995 | -0.04(-0.27%) |
Dec 17, 2015 | 16.50 | 16.67 | 16.22 | 16.29 | 2,983,121 | -0.24(-1.42%) |
Dec 16, 2015 | 16.58 | 16.64 | 16.32 | 16.52 | 4,319,994 | +0.03(+0.21%) |
Dec 15, 2015 | 16.42 | 16.61 | 16.42 | 16.49 | 4,064,783 | +0.20(+1.23%) |
Dec 14, 2015 | 15.92 | 16.30 | 15.91 | 16.29 | 5,621,959 | +0.35(+2.22%) |
Dec 11, 2015 | 16.00 | 16.17 | 15.86 | 15.93 | 5,572,712 | -0.32(-1.97%) |
Dec 10, 2015 | 16.34 | 16.42 | 16.19 | 16.25 | 3,928,000 | -0.07(-0.44%) |
Dec 09, 2015 | 16.79 | 16.81 | 16.26 | 16.32 | 3,695,654 | -0.42(-2.52%) |
Dec 08, 2015 | 16.49 | 16.80 | 16.41 | 16.75 | 5,028,684 | -0.10(-0.62%) |
Dec 07, 2015 | 16.97 | 17.04 | 16.57 | 16.85 | 2,993,275 | -0.19(-1.12%) |
Dec 04, 2015 | 16.47 | 17.08 | 16.47 | 17.04 | 3,283,750 | +0.57(+3.44%) |
Dec 03, 2015 | 16.97 | 16.97 | 16.27 | 16.47 | 4,729,174 | -0.44(-2.62%) |
Dec 02, 2015 | 17.04 | 17.07 | 16.87 | 16.92 | 2,927,220 | -0.06(-0.36%) |
Dec 01, 2015 | 17.03 | 17.11 | 16.86 | 16.98 | 3,085,635 | +0.03(+0.17%) |
Nov 30, 2015 | 17.04 | 17.05 | 16.83 | 16.95 | 3,413,310 | -0.07(-0.42%) |
Nov 27, 2015 | 16.95 | 17.03 | 16.83 | 17.02 | 826,684 | +0.12(+0.72%) |
Nov 25, 2015 | 16.91 | 16.90 | 16.90 | 16.90 | 1,748,475 | -0.01(-0.07%) |
Nov 24, 2015 | 16.95 | 17.00 | 16.77 | 16.91 | 4,265,861 | -0.21(-1.25%) |
Nov 23, 2015 | 17.29 | 17.35 | 17.10 | 17.12 | 4,105,032 | -0.21(-1.23%) |
Nov 20, 2015 | 17.16 | 17.36 | 17.14 | 17.34 | 9,642,745 | +0.18(+1.03%) |
Nov 19, 2015 | 16.85 | 17.20 | 16.85 | 17.16 | 4,239,573 | +0.19(+1.14%) |
Nov 18, 2015 | 16.65 | 16.98 | 16.61 | 16.97 | 4,850,035 | +0.33(+1.96%) |
Nov 17, 2015 | 16.51 | 16.75 | 16.48 | 16.64 | 4,849,824 | +0.09(+0.56%) |
Nov 16, 2015 | 16.31 | 16.56 | 16.25 | 16.55 | 4,197,980 | +0.19(+1.15%) |
Nov 13, 2015 | 16.58 | 16.80 | 16.27 | 16.36 | 5,577,466 | -0.32(-1.94%) |
Nov 12, 2015 | 16.76 | 16.86 | 16.68 | 16.68 | 3,305,209 | -0.23(-1.33%) |
Nov 11, 2015 | 16.91 | 17.09 | 16.72 | 16.91 | 2,683,810 | -0.02(-0.14%) |
Nov 10, 2015 | 16.62 | 16.94 | 16.55 | 16.93 | 4,542,673 | +0.26(+1.54%) |
Nov 09, 2015 | 16.80 | 16.82 | 16.61 | 16.68 | 3,342,143 | -0.16(-0.96%) |
Nov 06, 2015 | 16.97 | 17.16 | 16.75 | 16.84 | 4,076,787 | -0.11(-0.65%) |
Nov 05, 2015 | 16.81 | 17.04 | 16.79 | 16.95 | 2,671,223 | +0.13(+0.79%) |
Nov 04, 2015 | 17.13 | 17.20 | 16.77 | 16.81 | 4,699,974 | -0.33(-1.92%) |
Nov 03, 2015 | 17.28 | 17.34 | 17.10 | 17.14 | 2,726,971 | -0.11(-0.62%) |
Nov 02, 2015 | 16.84 | 17.25 | 16.78 | 17.25 | 5,603,892 | +0.51(+3.07%) |
Oct 30, 2015 | 17.13 | 17.17 | 16.68 | 16.74 | 3,695,429 | -0.38(-2.25%) |
Oct 29, 2015 | 17.06 | 17.16 | 16.99 | 17.12 | 3,466,384 | -0.02(-0.10%) |
Oct 28, 2015 | 17.05 | 17.17 | 17.01 | 17.14 | 3,756,326 | +0.10(+0.56%) |
Oct 27, 2015 | 16.81 | 17.06 | 16.69 | 17.04 | 4,837,406 | +0.16(+0.94%) |
Oct 26, 2015 | 17.04 | 17.18 | 16.76 | 16.88 | 4,416,863 | -0.09(-0.54%) |
Oct 23, 2015 | 17.09 | 17.32 | 16.73 | 16.98 | 6,252,575 | -0.11(-0.64%) |
Oct 22, 2015 | 16.00 | 17.16 | 16.00 | 17.09 | 5,691,115 | +1.11(+6.95%) |
Oct 21, 2015 | 16.20 | 16.24 | 15.97 | 15.98 | 3,628,032 | -0.16(-1.02%) |
Oct 20, 2015 | 16.01 | 16.20 | 16.00 | 16.14 | 2,098,540 | +0.11(+0.70%) |
Oct 19, 2015 | 15.83 | 16.03 | 15.83 | 16.03 | 2,630,346 | +0.14(+0.86%) |
Oct 16, 2015 | 15.90 | 15.96 | 15.77 | 15.89 | 3,095,022 | +0.02(+0.11%) |
Oct 15, 2015 | 15.56 | 15.88 | 15.53 | 15.88 | 3,154,401 | +0.36(+2.31%) |
Oct 14, 2015 | 15.54 | 15.67 | 15.39 | 15.52 | 2,511,325 | +0.02(+0.11%) |
Oct 13, 2015 | 15.56 | 15.72 | 15.39 | 15.50 | 4,004,329 | -0.15(-0.96%) |
Oct 12, 2015 | 15.37 | 15.69 | 15.28 | 15.65 | 2,296,126 | +0.30(+1.96%) |
Oct 09, 2015 | 15.56 | 15.61 | 15.29 | 15.35 | 1,855,396 | -0.20(-1.28%) |
Oct 08, 2015 | 15.37 | 15.58 | 15.25 | 15.55 | 2,618,641 | +0.15(+0.98%) |
Oct 07, 2015 | 15.54 | 15.61 | 15.27 | 15.40 | 3,054,702 | -0.03(-0.22%) |
Oct 06, 2015 | 15.49 | 15.50 | 15.30 | 15.43 | 2,890,732 | -0.08(-0.50%) |
Oct 05, 2015 | 15.35 | 15.53 | 15.28 | 15.51 | 2,252,624 | +0.29(+1.94%) |
Oct 02, 2015 | 14.94 | 15.22 | 14.74 | 15.22 | 2,862,062 | +0.00(+0.02%) |
Oct 01, 2015 | 15.46 | 15.49 | 15.03 | 15.21 | 4,381,111 | -0.21(-1.33%) |
Sep 30, 2015 | 15.16 | 15.45 | 15.07 | 15.42 | 4,534,666 | +0.44(+2.93%) |
Sep 29, 2015 | 15.04 | 15.10 | 14.87 | 14.98 | 4,560,096 | -0.06(-0.40%) |
Sep 28, 2015 | 15.41 | 15.44 | 15.03 | 15.04 | 3,558,020 | -0.42(-2.73%) |
Sep 25, 2015 | 15.16 | 15.61 | 15.02 | 15.46 | 3,702,755 | +0.45(+2.97%) |
Sep 24, 2015 | 14.92 | 15.10 | 14.87 | 15.02 | 5,230,005 | -0.01(-0.08%) |
Sep 23, 2015 | 14.74 | 15.06 | 14.74 | 15.03 | 3,428,436 | +0.27(+1.84%) |
Sep 22, 2015 | 14.60 | 14.76 | 14.58 | 14.76 | 3,619,506 | -0.04(-0.25%) |
Sep 21, 2015 | 14.70 | 14.81 | 14.64 | 14.79 | 3,659,363 | +0.20(+1.39%) |
Sep 18, 2015 | 14.50 | 14.64 | 14.42 | 14.59 | 6,532,258 | -0.14(-0.94%) |
Sep 17, 2015 | 14.99 | 15.09 | 14.70 | 14.73 | 4,445,070 | -0.26(-1.72%) |
Sep 16, 2015 | 14.89 | 15.01 | 14.82 | 14.99 | 3,579,500 | +0.03(+0.21%) |
Sep 15, 2015 | 14.95 | 15.03 | 14.87 | 14.96 | 3,227,453 | +0.10(+0.70%) |
Sep 14, 2015 | 14.96 | 14.98 | 14.82 | 14.85 | 3,067,323 | -0.11(-0.73%) |
Sep 11, 2015 | 14.80 | 14.96 | 14.72 | 14.96 | 1,907,882 | +0.12(+0.82%) |
Sep 10, 2015 | 14.71 | 14.90 | 14.61 | 14.84 | 2,489,268 | +0.11(+0.75%) |
Sep 09, 2015 | 15.15 | 15.17 | 14.69 | 14.73 | 3,481,129 | -0.22(-1.47%) |
Sep 08, 2015 | 14.69 | 14.96 | 14.66 | 14.95 | 2,854,704 | +0.48(+3.30%) |
Sep 04, 2015 | 14.58 | 14.47 | 14.47 | 14.47 | 2,674,146 | -0.24(-1.66%) |
Sep 03, 2015 | 14.67 | 14.89 | 14.64 | 14.72 | 2,665,092 | +0.11(+0.73%) |
Sep 02, 2015 | 14.57 | 14.63 | 14.41 | 14.61 | 3,320,226 | +0.22(+1.52%) |
Sep 01, 2015 | 14.41 | 14.57 | 14.33 | 14.39 | 5,576,599 | -0.34(-2.29%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.68 | 14.73 | 4,881,161 | -0.09(-0.58%) |
Aug 28, 2015 | 14.71 | 14.83 | 14.68 | 14.81 | 4,434,769 | +0.05(+0.37%) |
Aug 27, 2015 | 14.46 | 14.76 | 14.46 | 14.76 | 6,237,207 | +0.46(+3.24%) |
Aug 26, 2015 | 14.42 | 14.53 | 13.87 | 14.30 | 20,089,034 | +0.24(+1.74%) |
Aug 25, 2015 | 14.64 | 14.71 | 14.05 | 14.05 | 11,593,166 | -0.23(-1.61%) |
Aug 24, 2015 | 14.12 | 14.81 | 13.80 | 14.28 | 8,530,317 | -0.55(-3.71%) |
Aug 21, 2015 | 15.15 | 15.26 | 14.78 | 14.83 | 14,257,108 | -0.43(-2.85%) |
Aug 20, 2015 | 15.38 | 15.46 | 15.27 | 15.27 | 4,349,206 | -0.28(-1.80%) |
Aug 19, 2015 | 15.55 | 15.61 | 15.42 | 15.55 | 4,912,824 | -0.08(-0.52%) |
Aug 18, 2015 | 15.62 | 15.73 | 15.55 | 15.63 | 3,044,658 | +0.04(+0.26%) |
Aug 17, 2015 | 15.55 | 15.65 | 15.41 | 15.59 | 3,278,553 | -0.03(-0.17%) |
Aug 14, 2015 | 15.43 | 15.64 | 15.38 | 15.61 | 2,939,833 | +0.18(+1.17%) |
Aug 13, 2015 | 15.27 | 15.53 | 15.23 | 15.43 | 2,827,945 | +0.17(+1.11%) |
Aug 12, 2015 | 15.18 | 15.30 | 14.96 | 15.26 | 2,856,150 | -0.08(-0.51%) |
Aug 11, 2015 | 15.34 | 15.40 | 15.23 | 15.34 | 2,906,234 | -0.07(-0.45%) |
Aug 10, 2015 | 15.35 | 15.52 | 15.28 | 15.41 | 3,101,901 | +0.18(+1.17%) |
Aug 07, 2015 | 15.11 | 15.25 | 15.09 | 15.23 | 3,515,852 | +0.04(+0.28%) |
Aug 06, 2015 | 15.17 | 15.39 | 15.06 | 15.19 | 5,243,595 | +0.09(+0.59%) |
Aug 05, 2015 | 14.84 | 15.12 | 14.80 | 15.10 | 4,618,202 | +0.31(+2.12%) |
Aug 04, 2015 | 14.70 | 14.85 | 14.65 | 14.78 | 7,907,481 | +0.11(+0.77%) |