Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.20 | 15.31 | 15.08 | 15.12 | 6,755,164 | -0.18(-1.15%) |
Feb 27, 2017 | 15.16 | 15.32 | 15.16 | 15.29 | 4,933,088 | +0.06(+0.39%) |
Feb 24, 2017 | 15.22 | 15.25 | 15.16 | 15.23 | 4,740,808 | -0.08(-0.50%) |
Feb 23, 2017 | 15.22 | 15.37 | 15.14 | 15.31 | 6,515,010 | +0.23(+1.50%) |
Feb 22, 2017 | 15.10 | 15.15 | 15.03 | 15.08 | 4,729,936 | -0.05(-0.34%) |
Feb 21, 2017 | 15.07 | 15.17 | 15.06 | 15.13 | 5,574,724 | -0.04(-0.25%) |
Feb 17, 2017 | 15.17 | 15.17 | 15.17 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.01 | 15.19 | 15.00 | 15.16 | 8,989,039 | +0.29(+1.93%) |
Feb 15, 2017 | 14.65 | 14.90 | 14.64 | 14.88 | 16,178,495 | +0.09(+0.64%) |
Feb 14, 2017 | 14.71 | 14.83 | 14.68 | 14.78 | 6,056,985 | -0.02(-0.12%) |
Feb 13, 2017 | 14.79 | 14.83 | 14.71 | 14.80 | 4,526,491 | +0.04(+0.26%) |
Feb 10, 2017 | 14.64 | 14.85 | 14.61 | 14.76 | 3,557,566 | +0.01(+0.06%) |
Feb 09, 2017 | 14.40 | 14.77 | 14.63 | 14.75 | 5,250,335 | +0.36(+2.47%) |
Feb 08, 2017 | 14.36 | 14.47 | 14.29 | 14.40 | 4,598,917 | +0.12(+0.81%) |
Feb 07, 2017 | 14.33 | 14.39 | 14.22 | 14.28 | 7,135,519 | -0.15(-1.04%) |
Feb 06, 2017 | 14.30 | 14.45 | 14.30 | 14.43 | 8,136,599 | -0.15(-1.03%) |
Feb 03, 2017 | 14.31 | 14.62 | 14.28 | 14.58 | 8,660,712 | +0.26(+1.79%) |
Feb 02, 2017 | 14.35 | 14.50 | 14.05 | 14.33 | 16,146,200 | -1.37(-8.75%) |
Feb 01, 2017 | 15.30 | 15.71 | 15.25 | 15.70 | 8,106,237 | +0.22(+1.44%) |
Jan 31, 2017 | 15.29 | 15.49 | 15.18 | 15.48 | 8,642,980 | +0.21(+1.35%) |
Jan 30, 2017 | 15.21 | 15.34 | 15.18 | 15.27 | 5,516,190 | -0.04(-0.25%) |
Jan 27, 2017 | 15.23 | 15.35 | 15.18 | 15.31 | 5,048,136 | +0.32(+2.14%) |
Jan 26, 2017 | 15.06 | 15.19 | 14.97 | 14.99 | 4,472,059 | -0.07(-0.48%) |
Jan 25, 2017 | 14.96 | 15.10 | 14.89 | 15.06 | 5,196,356 | +0.18(+1.18%) |
Jan 24, 2017 | 14.96 | 14.99 | 14.80 | 14.89 | 5,397,474 | -0.26(-1.72%) |
Jan 23, 2017 | 15.22 | 15.24 | 15.04 | 15.15 | 4,127,598 | -0.06(-0.37%) |
Jan 20, 2017 | 15.25 | 15.29 | 15.20 | 15.20 | 4,075,443 | -0.04(-0.28%) |
Jan 19, 2017 | 15.28 | 15.33 | 15.22 | 15.25 | 3,363,741 | -0.18(-1.14%) |
Jan 18, 2017 | 15.36 | 15.45 | 15.33 | 15.42 | 6,607,178 | -0.07(-0.44%) |
Jan 17, 2017 | 15.55 | 15.57 | 15.32 | 15.49 | 5,851,886 | +0.20(+1.32%) |
Jan 13, 2017 | 15.29 | 15.29 | 15.29 | 0 | +0.20(+1.33%) | |
Jan 12, 2017 | 14.95 | 15.13 | 14.91 | 15.09 | 5,159,924 | -0.15(-1.01%) |
Jan 11, 2017 | 15.33 | 15.42 | 15.07 | 15.24 | 5,167,539 | -0.17(-1.08%) |
Jan 10, 2017 | 15.46 | 15.53 | 15.41 | 15.41 | 3,601,485 | -0.21(-1.34%) |
Jan 09, 2017 | 15.57 | 15.66 | 15.47 | 15.62 | 4,352,351 | -0.06(-0.38%) |
Jan 06, 2017 | 15.73 | 15.74 | 15.61 | 15.68 | 6,110,361 | -0.18(-1.13%) |
Jan 05, 2017 | 15.74 | 15.87 | 15.69 | 15.86 | 5,613,163 | +0.38(+2.43%) |
Jan 04, 2017 | 15.45 | 15.53 | 15.38 | 15.48 | 6,010,642 | +0.11(+0.72%) |
Jan 03, 2017 | 15.50 | 15.53 | 15.28 | 15.37 | 11,038,197 | +0.03(+0.17%) |
Dec 30, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.02(+0.11%) | |
Dec 29, 2016 | 15.33 | 15.45 | 15.30 | 15.33 | 5,202,666 | +0.17(+1.10%) |
Dec 28, 2016 | 15.26 | 15.29 | 15.15 | 15.16 | 3,332,428 | -0.06(-0.39%) |
Dec 27, 2016 | 15.32 | 15.34 | 15.21 | 15.22 | 2,675,189 | -0.06(-0.42%) |
Dec 23, 2016 | 15.28 | 15.28 | 15.28 | 0 | +0.08(+0.51%) | |
Dec 22, 2016 | 15.25 | 15.31 | 15.16 | 15.21 | 5,027,025 | +0.06(+0.42%) |
Dec 21, 2016 | 15.25 | 15.29 | 15.12 | 15.14 | 5,314,120 | -0.11(-0.70%) |
Dec 20, 2016 | 15.21 | 15.26 | 15.14 | 15.25 | 4,855,396 | +0.10(+0.65%) |
Dec 19, 2016 | 15.37 | 15.38 | 15.13 | 15.15 | 5,100,818 | -0.09(-0.59%) |
Dec 16, 2016 | 15.23 | 15.28 | 15.16 | 15.24 | 6,089,123 | +0.05(+0.31%) |
Dec 15, 2016 | 15.16 | 15.25 | 15.10 | 15.19 | 7,204,654 | +0.17(+1.14%) |
Dec 14, 2016 | 15.19 | 15.31 | 14.98 | 15.02 | 6,903,982 | -0.27(-1.79%) |
Dec 13, 2016 | 15.27 | 15.44 | 15.27 | 15.30 | 7,264,193 | +0.04(+0.28%) |
Dec 12, 2016 | 15.30 | 15.42 | 15.20 | 15.25 | 7,733,270 | -0.17(-1.11%) |
Dec 09, 2016 | 15.07 | 15.45 | 15.05 | 15.42 | 9,287,002 | +0.46(+3.09%) |
Dec 08, 2016 | 14.80 | 14.99 | 14.72 | 14.96 | 8,395,983 | -0.10(-0.65%) |
Dec 07, 2016 | 15.12 | 15.13 | 14.90 | 15.06 | 11,495,893 | -0.03(-0.17%) |
Dec 06, 2016 | 14.90 | 15.11 | 14.74 | 15.09 | 16,278,789 | +0.36(+2.44%) |
Dec 05, 2016 | 14.69 | 14.75 | 14.62 | 14.73 | 12,968,117 | +0.21(+1.44%) |
Dec 02, 2016 | 14.49 | 14.55 | 14.41 | 14.52 | 8,858,198 | +0.16(+1.13%) |
Dec 01, 2016 | 14.41 | 14.44 | 14.28 | 14.36 | 9,281,631 | -0.02(-0.15%) |
Nov 30, 2016 | 14.53 | 14.55 | 14.32 | 14.38 | 18,971,970 | +0.38(+2.69%) |
Nov 29, 2016 | 14.05 | 14.09 | 13.94 | 14.00 | 10,161,252 | +0.08(+0.55%) |
Nov 28, 2016 | 14.02 | 14.03 | 13.88 | 13.92 | 8,215,148 | +0.20(+1.43%) |
Nov 25, 2016 | 13.69 | 13.80 | 13.65 | 13.73 | 4,590,370 | +0.22(+1.62%) |
Nov 23, 2016 | 13.51 | 13.51 | 13.51 | 0 | -0.09(-0.66%) | |
Nov 22, 2016 | 13.82 | 13.82 | 13.48 | 13.60 | 12,752,837 | -0.20(-1.46%) |
Nov 21, 2016 | 13.94 | 13.96 | 13.77 | 13.80 | 9,321,351 | -0.07(-0.52%) |
Nov 18, 2016 | 14.03 | 14.04 | 13.84 | 13.87 | 8,837,272 | -0.18(-1.28%) |
Nov 17, 2016 | 14.08 | 14.09 | 14.02 | 14.05 | 5,610,232 | -0.03(-0.18%) |
Nov 16, 2016 | 14.27 | 14.30 | 14.05 | 14.08 | 7,430,175 | -0.21(-1.50%) |
Nov 15, 2016 | 14.22 | 14.33 | 14.13 | 14.29 | 8,966,829 | +0.18(+1.27%) |
Nov 14, 2016 | 14.04 | 14.20 | 14.03 | 14.11 | 12,229,180 | -0.20(-1.41%) |
Nov 11, 2016 | 14.41 | 14.45 | 14.24 | 14.31 | 12,514,565 | -0.18(-1.21%) |
Nov 10, 2016 | 14.47 | 14.64 | 14.36 | 14.49 | 17,175,986 | -0.30(-2.03%) |
Nov 09, 2016 | 14.77 | 15.04 | 14.64 | 14.79 | 24,564,816 | +0.30(+2.04%) |
Nov 08, 2016 | 14.52 | 14.56 | 14.32 | 14.49 | 12,593,465 | -0.12(-0.85%) |
Nov 07, 2016 | 14.60 | 14.71 | 14.55 | 14.62 | 20,397,572 | -0.08(-0.55%) |
Nov 04, 2016 | 14.65 | 14.82 | 14.63 | 14.70 | 17,440,436 | -0.16(-1.09%) |
Nov 03, 2016 | 15.17 | 15.20 | 14.84 | 14.86 | 11,753,687 | -0.21(-1.42%) |
Nov 02, 2016 | 15.32 | 15.33 | 15.07 | 15.07 | 9,320,622 | -0.23(-1.51%) |
Nov 01, 2016 | 15.29 | 15.39 | 15.23 | 15.30 | 11,318,798 | +0.10(+0.65%) |
Oct 31, 2016 | 15.08 | 15.29 | 15.03 | 15.21 | 21,229,064 | -0.05(-0.34%) |
Oct 28, 2016 | 15.13 | 15.37 | 14.78 | 15.26 | 27,972,708 | -2.26(-12.90%) |
Oct 27, 2016 | 17.56 | 17.69 | 17.48 | 17.52 | 6,938,158 | +0.30(+1.74%) |
Oct 26, 2016 | 17.38 | 17.38 | 17.16 | 17.22 | 9,317,465 | -0.04(-0.22%) |
Oct 25, 2016 | 17.32 | 17.38 | 17.25 | 17.26 | 7,416,082 | -0.21(-1.18%) |
Oct 24, 2016 | 17.62 | 17.67 | 17.41 | 17.46 | 5,431,059 | -0.30(-1.66%) |
Oct 21, 2016 | 17.66 | 17.82 | 17.59 | 17.76 | 8,822,286 | +0.20(+1.12%) |
Oct 20, 2016 | 17.43 | 17.59 | 17.42 | 17.56 | 4,407,762 | +0.24(+1.36%) |
Oct 19, 2016 | 17.44 | 17.47 | 17.28 | 17.32 | 6,467,136 | -0.03(-0.17%) |
Oct 18, 2016 | 17.45 | 17.46 | 17.33 | 17.35 | 5,679,536 | +0.10(+0.57%) |
Oct 17, 2016 | 17.00 | 17.26 | 16.92 | 17.26 | 16,961,514 | +0.32(+1.89%) |
Oct 14, 2016 | 17.26 | 17.26 | 16.94 | 16.94 | 7,529,679 | -0.04(-0.23%) |
Oct 13, 2016 | 16.71 | 17.10 | 16.70 | 16.97 | 13,043,918 | +0.04(+0.23%) |
Oct 12, 2016 | 16.97 | 17.00 | 16.83 | 16.94 | 8,568,126 | -0.09(-0.50%) |
Oct 11, 2016 | 17.15 | 17.23 | 16.99 | 17.02 | 7,969,500 | -0.34(-1.97%) |
Oct 10, 2016 | 17.16 | 17.50 | 17.16 | 17.36 | 11,048,497 | -0.06(-0.37%) |
Oct 07, 2016 | 17.44 | 17.46 | 17.31 | 17.43 | 4,334,345 | -0.06(-0.32%) |
Oct 06, 2016 | 17.63 | 17.65 | 17.37 | 17.48 | 9,330,758 | -0.28(-1.59%) |
Oct 05, 2016 | 17.95 | 17.95 | 17.68 | 17.77 | 11,725,457 | +0.38(+2.19%) |
Oct 04, 2016 | 17.31 | 17.48 | 17.27 | 17.38 | 12,572,353 | -0.21(-1.19%) |
Oct 03, 2016 | 17.53 | 17.61 | 17.47 | 17.59 | 8,347,971 | -0.20(-1.13%) |
Sep 30, 2016 | 17.79 | 17.91 | 17.66 | 17.80 | 13,199,359 | -0.09(-0.50%) |
Sep 29, 2016 | 18.29 | 18.31 | 17.87 | 17.89 | 11,182,608 | -0.83(-4.44%) |
Sep 28, 2016 | 18.79 | 18.81 | 18.59 | 18.72 | 6,815,299 | -0.05(-0.25%) |
Sep 27, 2016 | 18.69 | 18.80 | 18.55 | 18.76 | 7,353,712 | -0.25(-1.31%) |
Sep 26, 2016 | 19.16 | 19.19 | 18.96 | 19.01 | 4,535,700 | -0.19(-1.00%) |
Sep 23, 2016 | 19.07 | 19.31 | 19.05 | 19.20 | 9,053,974 | -0.30(-1.51%) |
Sep 22, 2016 | 19.60 | 19.65 | 19.43 | 19.50 | 5,483,552 | -0.20(-1.02%) |
Sep 21, 2016 | 19.67 | 19.72 | 19.40 | 19.70 | 5,940,088 | -0.08(-0.41%) |
Sep 20, 2016 | 19.81 | 19.86 | 19.70 | 19.78 | 7,381,405 | +0.21(+1.09%) |
Sep 19, 2016 | 19.81 | 19.83 | 19.52 | 19.57 | 8,374,275 | -0.17(-0.85%) |
Sep 16, 2016 | 19.91 | 19.92 | 19.68 | 19.73 | 3,387,250 | -0.05(-0.26%) |
Sep 15, 2016 | 19.68 | 19.88 | 19.62 | 19.78 | 7,129,898 | +0.08(+0.41%) |
Sep 14, 2016 | 19.73 | 19.84 | 19.63 | 19.70 | 4,146,850 | +0.09(+0.46%) |
Sep 13, 2016 | 19.51 | 19.68 | 19.42 | 19.61 | 10,896,482 | -0.11(-0.56%) |
Sep 12, 2016 | 19.15 | 19.78 | 19.10 | 19.72 | 10,499,912 | +0.88(+4.68%) |
Sep 09, 2016 | 19.14 | 19.18 | 18.84 | 18.84 | 9,239,451 | -0.82(-4.16%) |
Sep 08, 2016 | 19.58 | 19.74 | 19.47 | 19.66 | 10,481,958 | +0.03(+0.13%) |
Sep 07, 2016 | 19.50 | 19.68 | 19.49 | 19.64 | 7,601,086 | -0.05(-0.24%) |
Sep 06, 2016 | 19.59 | 19.72 | 19.58 | 19.68 | 7,535,982 | +0.09(+0.44%) |
Sep 02, 2016 | 19.43 | 19.60 | 19.60 | 19.60 | 9,284,558 | -0.23(-1.17%) |
Sep 01, 2016 | 19.76 | 19.85 | 19.74 | 19.83 | 6,555,511 | -0.16(-0.81%) |
Aug 31, 2016 | 20.15 | 20.19 | 19.93 | 19.99 | 2,996,517 | -0.18(-0.87%) |
Aug 30, 2016 | 20.08 | 20.25 | 20.07 | 20.17 | 2,848,811 | +0.03(+0.17%) |
Aug 29, 2016 | 19.96 | 20.19 | 19.94 | 20.13 | 3,713,603 | +0.07(+0.34%) |
Aug 26, 2016 | 20.06 | 20.19 | 19.95 | 20.06 | 3,741,525 | +0.02(+0.09%) |
Aug 25, 2016 | 20.17 | 20.22 | 20.01 | 20.05 | 3,683,080 | -0.01(-0.06%) |
Aug 24, 2016 | 20.31 | 20.39 | 20.03 | 20.06 | 6,297,052 | -0.23(-1.12%) |
Aug 23, 2016 | 20.39 | 20.43 | 20.24 | 20.29 | 7,902,723 | -0.03(-0.17%) |
Aug 22, 2016 | 20.52 | 20.53 | 20.25 | 20.32 | 7,260,035 | +0.26(+1.30%) |
Aug 19, 2016 | 20.07 | 20.11 | 19.97 | 20.06 | 2,317,173 | -0.07(-0.34%) |
Aug 18, 2016 | 19.97 | 20.15 | 19.94 | 20.13 | 3,044,842 | -0.06(-0.28%) |
Aug 17, 2016 | 20.02 | 20.23 | 19.95 | 20.18 | 6,111,967 | +0.02(+0.11%) |
Aug 16, 2016 | 20.04 | 20.18 | 19.99 | 20.16 | 12,386,968 | +0.22(+1.12%) |
Aug 15, 2016 | 20.02 | 20.11 | 19.93 | 19.94 | 13,804,211 | +0.18(+0.91%) |
Aug 12, 2016 | 19.76 | 19.81 | 19.60 | 19.76 | 23,555,582 | -0.12(-0.60%) |
Aug 11, 2016 | 19.93 | 20.01 | 19.78 | 19.88 | 6,574,717 | -0.16(-0.78%) |
Aug 10, 2016 | 20.43 | 20.45 | 19.95 | 20.04 | 4,995,442 | -0.33(-1.60%) |
Aug 09, 2016 | 20.35 | 20.59 | 20.21 | 20.36 | 13,262,350 | +0.39(+1.95%) |
Aug 08, 2016 | 20.18 | 20.27 | 19.93 | 19.97 | 16,693,864 | -1.16(-5.49%) |
Aug 05, 2016 | 21.05 | 21.32 | 20.71 | 21.13 | 18,857,176 | -2.26(-9.66%) |
Aug 04, 2016 | 23.22 | 23.46 | 23.18 | 23.39 | 6,677,435 | -0.06(-0.27%) |
Aug 03, 2016 | 23.28 | 23.50 | 23.27 | 23.46 | 5,857,121 | -0.27(-1.14%) |
Aug 02, 2016 | 23.80 | 23.86 | 23.54 | 23.73 | 7,025,682 | -0.45(-1.86%) |
Aug 01, 2016 | 24.19 | 24.33 | 24.10 | 24.18 | 3,556,348 | +0.03(+0.14%) |
Jul 29, 2016 | 24.04 | 24.19 | 24.01 | 24.14 | 1,842,005 | +0.18(+0.76%) |
Jul 28, 2016 | 24.10 | 24.18 | 23.87 | 23.96 | 1,855,724 | +0.08(+0.35%) |
Jul 27, 2016 | 23.67 | 23.90 | 23.66 | 23.88 | 3,447,579 | +0.02(+0.09%) |
Jul 26, 2016 | 23.89 | 23.93 | 23.75 | 23.85 | 2,386,892 | +0.42(+1.79%) |
Jul 25, 2016 | 23.46 | 23.49 | 23.18 | 23.43 | 3,485,826 | -0.14(-0.59%) |
Jul 22, 2016 | 23.46 | 23.58 | 23.40 | 23.57 | 1,507,532 | +0.26(+1.11%) |
Jul 21, 2016 | 23.21 | 23.43 | 23.20 | 23.32 | 3,205,741 | -0.12(-0.51%) |
Jul 20, 2016 | 23.35 | 23.50 | 23.34 | 23.43 | 1,554,935 | +0.17(+0.73%) |
Jul 19, 2016 | 23.38 | 23.45 | 23.20 | 23.26 | 2,447,513 | -0.14(-0.60%) |
Jul 18, 2016 | 23.40 | 23.47 | 23.32 | 23.40 | 2,757,052 | +0.04(+0.18%) |
Jul 15, 2016 | 23.40 | 23.55 | 23.33 | 23.36 | 1,922,452 | -0.11(-0.47%) |
Jul 14, 2016 | 23.55 | 23.57 | 23.40 | 23.47 | 1,475,939 | +0.03(+0.11%) |
Jul 13, 2016 | 23.46 | 23.64 | 23.42 | 23.45 | 1,450,654 | -0.09(-0.40%) |
Jul 12, 2016 | 23.58 | 23.61 | 23.49 | 23.54 | 2,502,864 | +0.08(+0.34%) |
Jul 11, 2016 | 23.38 | 23.57 | 23.34 | 23.46 | 2,125,608 | +0.34(+1.47%) |
Jul 08, 2016 | 22.98 | 23.16 | 22.91 | 23.12 | 1,383,105 | +0.21(+0.91%) |
Jul 07, 2016 | 22.91 | 23.04 | 22.86 | 22.91 | 2,608,058 | +0.11(+0.46%) |
Jul 06, 2016 | 22.55 | 22.83 | 22.42 | 22.81 | 2,610,600 | -0.17(-0.76%) |
Jul 05, 2016 | 23.25 | 23.28 | 22.93 | 22.98 | 3,710,182 | -0.02(-0.07%) |
Jul 01, 2016 | 22.96 | 23.00 | 23.00 | 23.00 | 3,444,808 | +0.21(+0.91%) |
Jun 30, 2016 | 22.68 | 22.89 | 22.44 | 22.79 | 5,379,090 | +0.33(+1.45%) |
Jun 29, 2016 | 22.51 | 22.52 | 22.34 | 22.46 | 3,007,999 | +0.33(+1.49%) |
Jun 28, 2016 | 22.00 | 22.14 | 21.87 | 22.13 | 2,255,323 | +0.56(+2.59%) |
Jun 27, 2016 | 21.74 | 21.74 | 21.30 | 21.57 | 3,727,739 | -0.06(-0.29%) |
Jun 24, 2016 | 21.55 | 22.07 | 21.54 | 21.64 | 3,758,704 | -0.99(-4.38%) |
Jun 23, 2016 | 22.72 | 22.73 | 22.38 | 22.63 | 3,395,524 | +0.42(+1.87%) |
Jun 22, 2016 | 22.12 | 22.40 | 22.11 | 22.21 | 2,780,275 | +0.11(+0.52%) |
Jun 21, 2016 | 22.24 | 22.25 | 22.00 | 22.10 | 3,902,917 | +0.23(+1.05%) |
Jun 20, 2016 | 22.32 | 22.33 | 21.87 | 21.87 | 2,360,210 | +0.13(+0.59%) |
Jun 17, 2016 | 21.94 | 21.95 | 21.64 | 21.74 | 2,624,978 | -0.11(-0.49%) |
Jun 16, 2016 | 21.60 | 21.89 | 21.45 | 21.85 | 3,476,540 | -0.12(-0.56%) |
Jun 15, 2016 | 22.09 | 22.32 | 21.95 | 21.97 | 3,366,645 | -0.11(-0.52%) |
Jun 14, 2016 | 22.18 | 22.38 | 21.90 | 22.09 | 9,512,712 | -1.10(-4.75%) |
Jun 13, 2016 | 22.97 | 23.50 | 22.97 | 23.19 | 2,459,902 | -0.27(-1.16%) |
Jun 10, 2016 | 23.41 | 23.57 | 23.36 | 23.46 | 5,884,676 | -0.64(-2.66%) |
Jun 09, 2016 | 23.99 | 24.24 | 23.99 | 24.10 | 5,167,885 | -0.13(-0.54%) |
Jun 08, 2016 | 24.20 | 24.28 | 24.13 | 24.23 | 3,949,768 | -0.05(-0.23%) |
Jun 07, 2016 | 24.30 | 24.34 | 24.21 | 24.29 | 3,837,157 | +0.09(+0.39%) |
Jun 06, 2016 | 23.92 | 24.30 | 23.92 | 24.19 | 3,159,176 | +0.21(+0.88%) |
Jun 03, 2016 | 23.77 | 24.06 | 23.67 | 23.98 | 1,649,012 | +0.25(+1.05%) |
Jun 02, 2016 | 23.60 | 23.73 | 23.54 | 23.73 | 2,334,139 | -0.09(-0.37%) |
Jun 01, 2016 | 23.76 | 23.90 | 23.75 | 23.82 | 2,946,467 | +0.07(+0.30%) |
May 31, 2016 | 23.54 | 23.83 | 23.47 | 23.75 | 8,609,395 | +0.25(+1.08%) |
May 27, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 3,219,449 | -0.26(-1.09%) |
May 26, 2016 | 23.86 | 23.79 | 23.64 | 23.75 | 4,801,090 | -0.11(-0.44%) |
May 25, 2016 | 23.96 | 23.98 | 23.79 | 23.86 | 3,387,300 | +0.56(+2.42%) |
May 24, 2016 | 22.96 | 23.31 | 22.87 | 23.29 | 5,742,235 | +0.51(+2.25%) |
May 23, 2016 | 22.79 | 22.91 | 22.65 | 22.78 | 1,851,217 | -0.07(-0.30%) |
May 20, 2016 | 22.89 | 22.99 | 22.80 | 22.85 | 2,404,834 | +0.09(+0.41%) |
May 19, 2016 | 22.90 | 22.93 | 22.65 | 22.76 | 5,165,641 | -0.26(-1.12%) |
May 18, 2016 | 22.97 | 23.20 | 22.90 | 23.01 | 2,504,863 | +0.03(+0.11%) |
May 17, 2016 | 23.00 | 23.21 | 22.94 | 22.99 | 3,721,644 | -0.26(-1.13%) |
May 16, 2016 | 22.89 | 23.27 | 22.89 | 23.25 | 1,841,320 | +0.33(+1.46%) |
May 13, 2016 | 22.88 | 23.02 | 22.82 | 22.92 | 2,339,168 | -0.04(-0.18%) |
May 12, 2016 | 23.26 | 23.29 | 22.88 | 22.96 | 2,395,619 | -0.14(-0.59%) |
May 11, 2016 | 23.21 | 23.32 | 23.09 | 23.10 | 1,478,797 | -0.19(-0.82%) |
May 10, 2016 | 23.28 | 23.36 | 23.18 | 23.29 | 1,914,686 | +0.04(+0.18%) |
May 09, 2016 | 23.27 | 23.46 | 23.16 | 23.24 | 4,363,613 | +0.64(+2.81%) |
May 06, 2016 | 22.49 | 22.65 | 22.39 | 22.61 | 4,698,010 | -0.08(-0.35%) |
May 05, 2016 | 22.84 | 22.84 | 22.53 | 22.69 | 4,384,544 | -0.11(-0.47%) |
May 04, 2016 | 23.02 | 23.03 | 22.74 | 22.79 | 1,991,615 | -0.39(-1.68%) |
May 03, 2016 | 23.41 | 23.49 | 23.14 | 23.18 | 2,088,786 | -0.48(-2.04%) |
May 02, 2016 | 23.54 | 23.68 | 23.43 | 23.67 | 3,187,278 | +0.03(+0.11%) |
Apr 29, 2016 | 24.07 | 24.07 | 23.47 | 23.64 | 2,349,513 | -0.11(-0.45%) |
Apr 28, 2016 | 23.86 | 23.93 | 23.56 | 23.75 | 2,752,316 | +0.34(+1.47%) |
Apr 27, 2016 | 23.40 | 23.50 | 23.29 | 23.40 | 2,103,183 | +0.00(+0.02%) |
Apr 26, 2016 | 23.53 | 23.54 | 23.29 | 23.40 | 2,744,767 | -0.42(-1.76%) |
Apr 25, 2016 | 23.88 | 23.96 | 23.77 | 23.82 | 1,824,519 | -0.25(-1.04%) |
Apr 22, 2016 | 23.98 | 24.15 | 23.83 | 24.07 | 1,522,563 | -0.01(-0.05%) |
Apr 21, 2016 | 23.99 | 24.25 | 23.95 | 24.08 | 2,123,930 | -0.00(-0.02%) |
Apr 20, 2016 | 23.99 | 24.14 | 23.93 | 24.09 | 2,798,785 | -0.28(-1.16%) |
Apr 19, 2016 | 24.45 | 24.50 | 24.25 | 24.37 | 2,844,029 | +0.36(+1.52%) |
Apr 18, 2016 | 23.59 | 24.04 | 23.58 | 24.01 | 3,191,979 | +0.22(+0.93%) |
Apr 15, 2016 | 23.58 | 23.87 | 23.58 | 23.79 | 2,438,992 | +0.16(+0.68%) |
Apr 14, 2016 | 23.63 | 23.75 | 23.53 | 23.63 | 2,472,290 | -0.08(-0.32%) |
Apr 13, 2016 | 23.46 | 23.76 | 23.46 | 23.70 | 2,260,297 | +0.01(+0.04%) |
Apr 12, 2016 | 23.55 | 23.72 | 23.39 | 23.69 | 1,282,425 | +0.02(+0.07%) |
Apr 11, 2016 | 23.82 | 23.88 | 23.63 | 23.68 | 2,304,529 | -0.08(-0.34%) |
Apr 08, 2016 | 23.81 | 23.91 | 23.67 | 23.76 | 2,610,843 | -0.07(-0.30%) |
Apr 07, 2016 | 23.79 | 24.02 | 23.71 | 23.83 | 2,128,286 | -0.28(-1.14%) |
Apr 06, 2016 | 23.61 | 24.12 | 23.60 | 24.10 | 2,825,330 | +0.72(+3.06%) |
Apr 05, 2016 | 23.43 | 23.53 | 23.32 | 23.39 | 2,445,995 | -0.24(-1.00%) |
Apr 04, 2016 | 23.96 | 23.96 | 23.60 | 23.63 | 4,194,220 | +0.34(+1.47%) |
Apr 01, 2016 | 22.96 | 23.33 | 22.83 | 23.28 | 2,308,326 | +0.32(+1.38%) |
Mar 31, 2016 | 23.20 | 23.21 | 22.92 | 22.96 | 2,752,944 | -0.03(-0.11%) |
Mar 30, 2016 | 23.21 | 23.29 | 22.95 | 22.99 | 2,402,403 | -0.04(-0.18%) |
Mar 29, 2016 | 22.76 | 23.04 | 22.63 | 23.03 | 3,376,452 | +0.37(+1.63%) |
Mar 28, 2016 | 22.70 | 22.85 | 22.65 | 22.66 | 2,040,347 | -0.04(-0.17%) |
Mar 24, 2016 | 22.84 | 22.70 | 22.70 | 22.70 | 1,797,681 | -0.19(-0.81%) |
Mar 23, 2016 | 22.98 | 23.09 | 22.82 | 22.89 | 1,826,449 | -0.25(-1.10%) |
Mar 22, 2016 | 22.90 | 23.23 | 22.87 | 23.14 | 2,934,647 | +0.07(+0.29%) |
Mar 21, 2016 | 23.07 | 23.30 | 23.04 | 23.07 | 2,290,337 | -0.07(-0.29%) |
Mar 18, 2016 | 22.88 | 23.28 | 22.84 | 23.14 | 3,541,533 | +0.06(+0.27%) |
Mar 17, 2016 | 23.20 | 23.23 | 22.93 | 23.08 | 3,125,733 | -0.20(-0.88%) |
Mar 16, 2016 | 23.20 | 23.34 | 23.02 | 23.28 | 3,037,147 | -0.13(-0.55%) |
Mar 15, 2016 | 23.55 | 23.59 | 23.33 | 23.41 | 2,485,123 | -0.43(-1.80%) |
Mar 14, 2016 | 23.85 | 23.97 | 23.82 | 23.84 | 2,414,236 | +0.10(+0.40%) |
Mar 11, 2016 | 23.46 | 23.77 | 23.40 | 23.75 | 3,055,594 | +0.45(+1.95%) |
Mar 10, 2016 | 23.40 | 23.69 | 23.11 | 23.29 | 2,909,571 | +0.12(+0.52%) |
Mar 09, 2016 | 23.24 | 23.37 | 23.12 | 23.17 | 5,007,135 | -0.30(-1.26%) |
Mar 08, 2016 | 23.32 | 23.71 | 23.18 | 23.47 | 6,998,609 | -0.37(-1.54%) |
Mar 07, 2016 | 23.43 | 23.93 | 23.34 | 23.83 | 4,625,542 | +0.20(+0.85%) |
Mar 04, 2016 | 23.48 | 23.72 | 23.18 | 23.63 | 8,991,935 | +1.73(+7.89%) |
Mar 03, 2016 | 21.55 | 21.92 | 21.55 | 21.90 | 5,087,283 | -0.32(-1.44%) |
Mar 02, 2016 | 21.95 | 22.26 | 21.95 | 22.23 | 4,269,908 | +0.09(+0.41%) |