Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.63 | 24.32 | 23.52 | 23.90 | 8,132,230 | +1.38(+6.13%) |
Nov 29, 2016 | 22.71 | 22.71 | 22.19 | 22.52 | 4,540,252 | -0.53(-2.31%) |
Nov 28, 2016 | 23.65 | 23.65 | 23.01 | 23.05 | 3,302,339 | -0.34(-1.44%) |
Nov 25, 2016 | 23.45 | 23.60 | 23.27 | 23.39 | 1,675,923 | -0.26(-1.11%) |
Nov 23, 2016 | 23.65 | 23.65 | 23.65 | 0 | -0.13(-0.54%) | |
Nov 22, 2016 | 24.00 | 24.14 | 23.60 | 23.78 | 3,212,628 | -0.11(-0.44%) |
Nov 21, 2016 | 23.60 | 23.95 | 23.53 | 23.88 | 3,762,305 | +0.67(+2.91%) |
Nov 18, 2016 | 22.91 | 23.45 | 22.83 | 23.21 | 5,692,786 | +0.30(+1.31%) |
Nov 17, 2016 | 23.03 | 23.60 | 22.86 | 22.91 | 6,492,470 | +0.02(+0.10%) |
Nov 16, 2016 | 22.91 | 22.91 | 22.49 | 22.88 | 5,896,514 | -0.16(-0.72%) |
Nov 15, 2016 | 22.25 | 23.11 | 22.22 | 23.05 | 7,816,870 | +1.06(+4.81%) |
Nov 14, 2016 | 21.77 | 22.03 | 21.69 | 21.99 | 4,363,558 | +0.11(+0.51%) |
Nov 11, 2016 | 22.13 | 22.17 | 21.61 | 21.88 | 4,218,568 | -0.41(-1.85%) |
Nov 10, 2016 | 22.64 | 22.73 | 22.26 | 22.29 | 6,936,451 | -0.57(-2.49%) |
Nov 09, 2016 | 22.24 | 23.08 | 22.24 | 22.86 | 5,252,881 | +0.22(+0.99%) |
Nov 08, 2016 | 22.43 | 22.88 | 22.28 | 22.64 | 4,572,100 | +0.14(+0.60%) |
Nov 07, 2016 | 22.25 | 22.64 | 22.16 | 22.50 | 4,057,069 | +0.61(+2.81%) |
Nov 04, 2016 | 22.01 | 22.25 | 21.79 | 21.89 | 4,581,549 | -0.28(-1.25%) |
Nov 03, 2016 | 22.36 | 22.45 | 22.07 | 22.16 | 3,333,717 | -0.10(-0.44%) |
Nov 02, 2016 | 22.39 | 22.63 | 22.14 | 22.26 | 4,983,693 | -0.22(-1.00%) |
Nov 01, 2016 | 22.46 | 22.68 | 22.26 | 22.49 | 5,083,668 | -0.03(-0.13%) |
Oct 31, 2016 | 22.99 | 23.00 | 22.46 | 22.52 | 4,607,802 | -0.61(-2.66%) |
Oct 28, 2016 | 23.32 | 23.52 | 23.00 | 23.13 | 7,993,081 | -0.23(-1.00%) |
Oct 27, 2016 | 22.65 | 23.64 | 22.65 | 23.36 | 10,219,762 | +1.25(+5.63%) |
Oct 26, 2016 | 21.74 | 22.14 | 21.63 | 22.12 | 7,190,762 | +0.22(+0.99%) |
Oct 25, 2016 | 22.04 | 22.34 | 21.89 | 21.90 | 5,368,926 | -0.15(-0.68%) |
Oct 24, 2016 | 22.07 | 22.14 | 21.83 | 22.05 | 5,397,373 | -0.02(-0.07%) |
Oct 21, 2016 | 21.90 | 22.20 | 21.72 | 22.07 | 5,138,357 | +0.05(+0.24%) |
Oct 20, 2016 | 21.77 | 22.21 | 21.68 | 22.01 | 3,604,737 | +0.03(+0.14%) |
Oct 19, 2016 | 21.79 | 22.33 | 21.78 | 21.98 | 4,953,970 | +0.29(+1.31%) |
Oct 18, 2016 | 21.65 | 21.75 | 21.51 | 21.70 | 3,487,846 | +0.23(+1.08%) |
Oct 17, 2016 | 21.31 | 21.51 | 21.23 | 21.47 | 3,328,672 | +0.14(+0.67%) |
Oct 14, 2016 | 21.53 | 21.70 | 21.32 | 21.32 | 5,040,499 | -0.03(-0.14%) |
Oct 13, 2016 | 20.87 | 21.47 | 20.75 | 21.35 | 4,044,494 | +0.30(+1.43%) |
Oct 12, 2016 | 21.11 | 21.11 | 20.87 | 21.05 | 2,124,721 | -0.13(-0.64%) |
Oct 11, 2016 | 21.14 | 21.24 | 21.08 | 21.19 | 4,711,650 | -0.11(-0.53%) |
Oct 10, 2016 | 21.02 | 21.48 | 21.02 | 21.30 | 4,200,920 | +0.48(+2.31%) |
Oct 07, 2016 | 20.96 | 21.03 | 20.55 | 20.82 | 5,033,442 | -0.13(-0.61%) |
Oct 06, 2016 | 20.95 | 21.07 | 20.80 | 20.95 | 3,184,815 | +0.07(+0.32%) |
Oct 05, 2016 | 20.87 | 21.05 | 20.84 | 20.88 | 3,944,701 | +0.20(+0.98%) |
Oct 04, 2016 | 20.72 | 20.92 | 20.48 | 20.68 | 3,306,165 | -0.08(-0.40%) |
Oct 03, 2016 | 20.92 | 20.95 | 20.59 | 20.76 | 4,280,786 | -0.07(-0.36%) |
Sep 30, 2016 | 20.86 | 21.06 | 20.60 | 20.84 | 6,109,208 | +0.06(+0.29%) |
Sep 29, 2016 | 20.40 | 21.11 | 20.39 | 20.78 | 12,693,327 | +0.41(+2.03%) |
Sep 28, 2016 | 19.55 | 20.38 | 19.43 | 20.36 | 8,860,013 | +0.95(+4.87%) |
Sep 27, 2016 | 19.49 | 19.51 | 19.27 | 19.42 | 7,712,351 | -0.24(-1.22%) |
Sep 26, 2016 | 19.83 | 19.85 | 19.62 | 19.66 | 7,883,151 | -0.20(-1.02%) |
Sep 23, 2016 | 19.92 | 20.08 | 19.72 | 19.86 | 8,533,623 | -0.20(-0.97%) |
Sep 22, 2016 | 20.02 | 20.16 | 20.02 | 20.06 | 7,745,189 | +0.37(+1.87%) |
Sep 21, 2016 | 19.50 | 19.70 | 19.34 | 19.69 | 7,333,250 | +0.35(+1.82%) |
Sep 20, 2016 | 19.57 | 19.69 | 19.33 | 19.34 | 5,342,464 | -0.25(-1.30%) |
Sep 19, 2016 | 19.56 | 19.76 | 19.55 | 19.59 | 5,923,675 | +0.16(+0.85%) |
Sep 16, 2016 | 19.39 | 19.56 | 19.30 | 19.43 | 4,506,280 | -0.22(-1.15%) |
Sep 15, 2016 | 19.52 | 19.79 | 19.46 | 19.65 | 4,785,771 | +0.17(+0.89%) |
Sep 14, 2016 | 19.46 | 19.77 | 19.34 | 19.48 | 5,620,345 | -0.09(-0.46%) |
Sep 13, 2016 | 19.80 | 19.83 | 19.41 | 19.57 | 8,058,885 | -0.52(-2.58%) |
Sep 12, 2016 | 19.97 | 20.18 | 19.79 | 20.09 | 6,303,596 | -0.08(-0.41%) |
Sep 09, 2016 | 20.48 | 20.56 | 20.06 | 20.17 | 8,725,066 | -0.59(-2.85%) |
Sep 08, 2016 | 20.62 | 20.86 | 20.48 | 20.76 | 7,815,635 | +0.24(+1.17%) |
Sep 07, 2016 | 20.69 | 20.76 | 20.45 | 20.52 | 5,429,717 | -0.12(-0.58%) |
Sep 06, 2016 | 20.68 | 20.74 | 20.58 | 20.64 | 4,604,012 | +0.07(+0.33%) |
Sep 02, 2016 | 20.41 | 20.57 | 20.57 | 20.57 | 4,153,448 | +0.38(+1.86%) |
Sep 01, 2016 | 20.10 | 20.39 | 20.07 | 20.20 | 7,275,653 | +0.03(+0.15%) |
Aug 31, 2016 | 20.49 | 20.55 | 20.09 | 20.17 | 9,290,666 | -0.53(-2.55%) |
Aug 30, 2016 | 20.68 | 20.78 | 20.58 | 20.70 | 4,913,350 | +0.04(+0.22%) |
Aug 29, 2016 | 20.96 | 20.96 | 20.59 | 20.65 | 5,639,060 | -0.24(-1.14%) |
Aug 26, 2016 | 20.95 | 21.25 | 20.78 | 20.89 | 4,327,603 | +0.01(+0.04%) |
Aug 25, 2016 | 20.89 | 20.98 | 20.76 | 20.88 | 3,565,928 | -0.01(-0.07%) |
Aug 24, 2016 | 20.94 | 21.07 | 20.80 | 20.90 | 4,084,954 | -0.14(-0.67%) |
Aug 23, 2016 | 21.10 | 21.17 | 21.00 | 21.04 | 2,639,457 | -0.04(-0.18%) |
Aug 22, 2016 | 20.93 | 21.11 | 20.75 | 21.07 | 3,601,737 | -0.07(-0.35%) |
Aug 19, 2016 | 21.21 | 21.28 | 21.08 | 21.15 | 3,265,861 | -0.22(-1.01%) |
Aug 18, 2016 | 21.21 | 21.39 | 21.18 | 21.36 | 5,395,993 | +0.35(+1.66%) |
Aug 17, 2016 | 21.07 | 21.07 | 20.67 | 21.01 | 5,631,272 | -0.16(-0.77%) |
Aug 16, 2016 | 21.14 | 21.25 | 21.09 | 21.18 | 3,132,488 | +0.09(+0.42%) |
Aug 15, 2016 | 21.01 | 21.22 | 21.01 | 21.09 | 3,608,361 | +0.18(+0.85%) |
Aug 12, 2016 | 20.84 | 20.98 | 20.74 | 20.91 | 2,293,745 | +0.11(+0.54%) |
Aug 11, 2016 | 20.64 | 20.91 | 20.56 | 20.80 | 4,158,732 | +0.28(+1.38%) |
Aug 10, 2016 | 20.42 | 20.61 | 20.33 | 20.52 | 8,214,139 | +0.17(+0.84%) |
Aug 09, 2016 | 20.22 | 20.40 | 20.14 | 20.35 | 3,442,392 | +0.22(+1.07%) |
Aug 08, 2016 | 19.87 | 20.31 | 19.81 | 20.13 | 4,248,024 | +0.35(+1.77%) |
Aug 05, 2016 | 19.69 | 19.80 | 19.39 | 19.78 | 4,280,167 | -0.03(-0.15%) |
Aug 04, 2016 | 19.62 | 19.90 | 19.56 | 19.81 | 3,216,822 | +0.16(+0.79%) |
Aug 03, 2016 | 19.40 | 19.68 | 19.17 | 19.65 | 4,836,138 | +0.31(+1.62%) |
Aug 02, 2016 | 19.63 | 19.74 | 19.17 | 19.34 | 4,734,214 | +0.06(+0.31%) |
Aug 01, 2016 | 19.79 | 19.86 | 19.19 | 19.28 | 4,721,957 | -0.74(-3.68%) |
Jul 29, 2016 | 19.71 | 20.07 | 19.67 | 20.02 | 4,500,994 | +0.15(+0.75%) |
Jul 28, 2016 | 19.67 | 19.90 | 19.53 | 19.87 | 6,500,685 | +0.33(+1.67%) |
Jul 27, 2016 | 19.87 | 19.97 | 19.40 | 19.54 | 5,225,743 | -0.21(-1.05%) |
Jul 26, 2016 | 19.57 | 19.76 | 19.48 | 19.75 | 5,328,937 | +0.15(+0.76%) |
Jul 25, 2016 | 20.12 | 20.20 | 19.48 | 19.60 | 4,124,304 | -0.77(-3.76%) |
Jul 22, 2016 | 20.49 | 20.51 | 20.13 | 20.37 | 3,322,910 | -0.09(-0.44%) |
Jul 21, 2016 | 20.52 | 20.71 | 20.42 | 20.46 | 3,936,520 | -0.07(-0.33%) |
Jul 20, 2016 | 20.41 | 20.66 | 20.29 | 20.52 | 4,257,744 | +0.07(+0.36%) |
Jul 19, 2016 | 20.72 | 20.75 | 20.38 | 20.45 | 3,255,286 | -0.33(-1.61%) |
Jul 18, 2016 | 20.63 | 20.82 | 20.52 | 20.78 | 3,141,658 | +0.02(+0.11%) |
Jul 15, 2016 | 21.20 | 21.22 | 20.71 | 20.76 | 3,124,722 | -0.37(-1.76%) |
Jul 14, 2016 | 21.28 | 21.34 | 21.07 | 21.13 | 3,567,180 | +0.13(+0.64%) |
Jul 13, 2016 | 21.14 | 21.35 | 20.81 | 21.00 | 3,350,638 | -0.22(-1.05%) |
Jul 12, 2016 | 21.01 | 21.35 | 20.96 | 21.22 | 3,401,847 | +0.62(+3.03%) |
Jul 11, 2016 | 20.75 | 20.84 | 20.55 | 20.60 | 3,134,721 | -0.11(-0.54%) |
Jul 08, 2016 | 20.82 | 21.02 | 20.70 | 20.71 | 4,798,728 | +0.07(+0.36%) |
Jul 07, 2016 | 21.16 | 21.19 | 20.52 | 20.64 | 4,628,344 | -0.28(-1.32%) |
Jul 06, 2016 | 20.87 | 21.00 | 20.58 | 20.91 | 4,130,834 | -0.08(-0.39%) |
Jul 05, 2016 | 20.76 | 21.07 | 20.62 | 20.99 | 6,820,464 | +0.00(+0.00%) |
Jul 01, 2016 | 20.71 | 20.99 | 20.99 | 20.99 | 5,066,748 | +0.36(+1.77%) |
Jun 30, 2016 | 20.38 | 20.67 | 20.22 | 20.63 | 4,849,301 | +0.25(+1.20%) |
Jun 29, 2016 | 20.18 | 20.43 | 20.13 | 20.38 | 5,392,269 | +0.43(+2.16%) |
Jun 28, 2016 | 20.08 | 20.18 | 19.80 | 19.95 | 5,521,369 | +0.42(+2.13%) |
Jun 27, 2016 | 19.76 | 19.93 | 19.44 | 19.53 | 6,213,648 | -0.44(-2.20%) |
Jun 24, 2016 | 20.01 | 20.61 | 19.94 | 19.97 | 6,673,688 | -1.00(-4.79%) |
Jun 23, 2016 | 20.48 | 21.04 | 20.43 | 20.98 | 7,694,251 | +0.81(+4.02%) |
Jun 22, 2016 | 20.32 | 20.34 | 19.97 | 20.17 | 5,027,685 | +0.01(+0.07%) |
Jun 21, 2016 | 20.04 | 20.29 | 19.90 | 20.15 | 3,925,103 | +0.09(+0.45%) |
Jun 20, 2016 | 20.20 | 20.31 | 20.06 | 20.06 | 4,044,858 | +0.26(+1.31%) |
Jun 17, 2016 | 19.74 | 19.94 | 19.68 | 19.80 | 5,163,421 | +0.26(+1.33%) |
Jun 16, 2016 | 19.27 | 19.65 | 19.04 | 19.54 | 5,573,898 | +0.01(+0.04%) |
Jun 15, 2016 | 19.64 | 19.77 | 19.48 | 19.53 | 5,529,186 | -0.24(-1.20%) |
Jun 14, 2016 | 19.85 | 20.05 | 19.67 | 19.77 | 5,161,544 | -0.21(-1.04%) |
Jun 13, 2016 | 19.87 | 20.29 | 19.74 | 19.98 | 6,330,854 | -0.06(-0.30%) |
Jun 10, 2016 | 20.39 | 20.51 | 20.02 | 20.04 | 6,369,611 | -0.54(-2.64%) |
Jun 09, 2016 | 20.59 | 20.75 | 20.46 | 20.58 | 7,453,961 | -0.20(-0.97%) |
Jun 08, 2016 | 20.98 | 21.10 | 20.68 | 20.78 | 29,360,570 | -0.44(-2.07%) |
Jun 07, 2016 | 20.97 | 21.25 | 20.89 | 21.22 | 4,315,467 | +0.44(+2.11%) |
Jun 06, 2016 | 20.72 | 20.85 | 20.50 | 20.78 | 4,952,189 | +0.31(+1.53%) |
Jun 03, 2016 | 20.56 | 20.74 | 20.34 | 20.47 | 5,614,443 | +0.07(+0.33%) |
Jun 02, 2016 | 19.88 | 20.41 | 19.85 | 20.40 | 5,362,976 | +0.27(+1.33%) |
Jun 01, 2016 | 20.23 | 20.26 | 19.82 | 20.14 | 6,922,947 | -0.27(-1.31%) |
May 31, 2016 | 20.37 | 20.63 | 20.34 | 20.40 | 9,803,536 | +0.08(+0.40%) |
May 27, 2016 | 20.15 | 20.32 | 20.32 | 20.32 | 5,682,277 | +0.00(+0.00%) |
May 26, 2016 | 20.53 | 20.53 | 20.22 | 20.32 | 6,746,965 | +0.08(+0.40%) |
May 25, 2016 | 20.01 | 20.34 | 19.97 | 20.24 | 5,988,809 | +0.39(+1.97%) |
May 24, 2016 | 19.59 | 20.07 | 19.50 | 19.85 | 5,543,082 | +0.40(+2.05%) |
May 23, 2016 | 19.25 | 19.64 | 19.17 | 19.45 | 3,350,374 | +0.04(+0.23%) |
May 20, 2016 | 19.33 | 19.55 | 19.28 | 19.41 | 3,608,212 | +0.10(+0.50%) |
May 19, 2016 | 19.27 | 19.35 | 19.02 | 19.31 | 4,448,939 | -0.20(-1.02%) |
May 18, 2016 | 19.97 | 20.06 | 19.36 | 19.51 | 5,682,777 | -0.55(-2.72%) |
May 17, 2016 | 19.87 | 20.29 | 19.77 | 20.06 | 8,673,566 | +0.04(+0.18%) |
May 16, 2016 | 19.88 | 20.09 | 19.84 | 20.02 | 6,821,594 | +0.57(+2.92%) |
May 13, 2016 | 19.59 | 19.80 | 19.39 | 19.45 | 3,242,822 | -0.15(-0.79%) |
May 12, 2016 | 20.06 | 20.29 | 19.54 | 19.61 | 7,486,513 | -0.19(-0.97%) |
May 11, 2016 | 19.65 | 20.04 | 19.28 | 19.80 | 5,177,324 | +0.08(+0.41%) |
May 10, 2016 | 19.14 | 19.85 | 19.11 | 19.72 | 6,638,540 | +0.79(+4.17%) |
May 09, 2016 | 19.25 | 19.33 | 18.68 | 18.93 | 8,131,625 | -0.44(-2.29%) |
May 06, 2016 | 18.90 | 19.63 | 18.74 | 19.37 | 11,266,789 | +0.35(+1.82%) |
May 05, 2016 | 19.92 | 19.98 | 18.75 | 19.02 | 14,686,876 | -0.57(-2.90%) |
May 04, 2016 | 20.18 | 20.32 | 19.48 | 19.59 | 8,891,373 | -0.71(-3.49%) |
May 03, 2016 | 20.63 | 20.65 | 20.04 | 20.30 | 5,507,330 | -0.63(-3.03%) |
May 02, 2016 | 21.50 | 21.65 | 20.77 | 20.94 | 6,816,332 | -0.74(-3.40%) |
Apr 29, 2016 | 21.79 | 22.06 | 21.56 | 21.67 | 7,804,821 | +0.01(+0.03%) |
Apr 28, 2016 | 21.18 | 22.06 | 21.06 | 21.67 | 6,810,303 | +0.49(+2.34%) |
Apr 27, 2016 | 21.46 | 21.68 | 20.88 | 21.17 | 4,818,347 | -0.10(-0.45%) |
Apr 26, 2016 | 21.22 | 21.41 | 21.11 | 21.27 | 4,177,869 | +0.23(+1.09%) |
Apr 25, 2016 | 20.99 | 21.08 | 20.74 | 21.04 | 3,958,780 | -0.11(-0.52%) |
Apr 22, 2016 | 21.00 | 21.30 | 20.99 | 21.15 | 5,474,027 | +0.24(+1.17%) |
Apr 21, 2016 | 21.39 | 21.39 | 20.81 | 20.91 | 5,644,673 | -0.40(-1.87%) |
Apr 20, 2016 | 21.38 | 21.68 | 21.13 | 21.30 | 6,493,589 | -0.33(-1.53%) |
Apr 19, 2016 | 21.05 | 21.69 | 20.80 | 21.64 | 8,335,514 | +0.74(+3.53%) |
Apr 18, 2016 | 20.01 | 20.96 | 20.01 | 20.90 | 5,420,015 | +0.25(+1.22%) |
Apr 15, 2016 | 20.82 | 20.92 | 20.58 | 20.65 | 4,327,968 | -0.55(-2.58%) |
Apr 14, 2016 | 21.33 | 21.39 | 21.02 | 21.19 | 3,714,009 | -0.14(-0.66%) |
Apr 13, 2016 | 21.39 | 21.50 | 21.15 | 21.33 | 5,109,473 | +0.03(+0.14%) |
Apr 12, 2016 | 20.51 | 21.45 | 20.39 | 21.30 | 6,403,876 | +0.94(+4.60%) |
Apr 11, 2016 | 20.50 | 20.76 | 20.36 | 20.37 | 3,016,945 | +0.06(+0.29%) |
Apr 08, 2016 | 20.42 | 20.45 | 20.18 | 20.31 | 3,750,139 | +0.46(+2.30%) |
Apr 07, 2016 | 19.96 | 20.13 | 19.71 | 19.85 | 3,294,936 | -0.27(-1.36%) |
Apr 06, 2016 | 19.84 | 20.14 | 19.59 | 20.12 | 4,484,832 | +0.46(+2.33%) |
Apr 05, 2016 | 19.66 | 19.84 | 19.54 | 19.67 | 4,068,174 | -0.28(-1.41%) |
Apr 04, 2016 | 20.40 | 20.44 | 19.87 | 19.95 | 7,146,537 | -0.48(-2.35%) |
Apr 01, 2016 | 20.01 | 20.47 | 19.94 | 20.43 | 4,055,211 | -0.10(-0.47%) |
Mar 31, 2016 | 20.26 | 20.61 | 20.22 | 20.52 | 4,213,211 | +0.21(+1.05%) |
Mar 30, 2016 | 20.35 | 20.57 | 20.20 | 20.31 | 3,162,219 | +0.25(+1.25%) |
Mar 29, 2016 | 19.74 | 20.16 | 19.61 | 20.06 | 3,854,780 | +0.04(+0.18%) |
Mar 28, 2016 | 19.98 | 20.06 | 19.67 | 20.02 | 3,731,429 | +0.04(+0.22%) |
Mar 24, 2016 | 19.44 | 19.98 | 19.98 | 19.98 | 5,146,871 | +0.11(+0.56%) |
Mar 23, 2016 | 20.39 | 20.43 | 19.86 | 19.87 | 5,328,777 | -0.69(-3.37%) |
Mar 22, 2016 | 20.18 | 20.84 | 20.17 | 20.56 | 8,085,931 | +0.07(+0.36%) |
Mar 21, 2016 | 20.34 | 20.50 | 20.21 | 20.49 | 5,430,803 | +0.09(+0.43%) |
Mar 18, 2016 | 20.85 | 20.90 | 20.33 | 20.40 | 6,938,734 | -0.37(-1.78%) |
Mar 17, 2016 | 20.61 | 20.83 | 20.40 | 20.77 | 5,003,842 | +0.44(+2.14%) |
Mar 16, 2016 | 19.88 | 20.37 | 19.72 | 20.33 | 7,252,814 | +0.59(+2.99%) |
Mar 15, 2016 | 19.03 | 19.75 | 19.02 | 19.74 | 4,924,841 | +0.40(+2.06%) |
Mar 14, 2016 | 19.04 | 19.41 | 18.84 | 19.34 | 4,398,262 | +0.04(+0.19%) |
Mar 11, 2016 | 19.22 | 19.48 | 19.16 | 19.30 | 7,189,105 | +0.36(+1.91%) |
Mar 10, 2016 | 19.06 | 19.21 | 18.60 | 18.94 | 4,475,463 | -0.26(-1.35%) |
Mar 09, 2016 | 19.15 | 19.45 | 18.98 | 19.20 | 6,278,650 | +0.34(+1.80%) |
Mar 08, 2016 | 19.05 | 19.09 | 18.64 | 18.86 | 4,789,357 | -0.35(-1.84%) |
Mar 07, 2016 | 18.59 | 19.44 | 18.58 | 19.22 | 7,001,565 | +0.53(+2.84%) |
Mar 04, 2016 | 18.57 | 18.82 | 18.39 | 18.68 | 6,663,239 | +0.27(+1.44%) |
Mar 03, 2016 | 18.34 | 18.62 | 18.18 | 18.42 | 7,810,325 | +0.07(+0.36%) |
Mar 02, 2016 | 18.25 | 18.37 | 17.77 | 18.35 | 5,478,493 | +0.02(+0.10%) |
Mar 01, 2016 | 18.07 | 18.44 | 18.03 | 18.33 | 6,462,789 | +0.42(+2.37%) |
Feb 29, 2016 | 18.00 | 18.28 | 17.82 | 17.91 | 6,717,126 | +0.10(+0.53%) |
Feb 26, 2016 | 18.38 | 18.44 | 17.69 | 17.81 | 5,840,664 | -0.22(-1.22%) |
Feb 25, 2016 | 17.65 | 18.15 | 17.56 | 18.03 | 5,767,176 | +0.39(+2.24%) |
Feb 24, 2016 | 16.91 | 17.73 | 16.90 | 17.64 | 5,923,682 | +0.24(+1.39%) |
Feb 23, 2016 | 17.70 | 17.81 | 17.24 | 17.40 | 6,306,294 | -0.61(-3.37%) |
Feb 22, 2016 | 17.89 | 18.08 | 17.82 | 18.00 | 6,534,223 | +0.53(+3.06%) |
Feb 19, 2016 | 17.09 | 17.55 | 17.02 | 17.47 | 5,986,572 | -0.08(-0.46%) |
Feb 18, 2016 | 17.88 | 17.92 | 17.33 | 17.55 | 8,976,121 | +0.01(+0.04%) |
Feb 17, 2016 | 16.59 | 17.64 | 16.42 | 17.54 | 8,665,254 | +1.21(+7.39%) |
Feb 16, 2016 | 16.53 | 16.59 | 15.90 | 16.34 | 5,973,097 | +0.18(+1.13%) |
Feb 12, 2016 | 16.02 | 16.15 | 16.15 | 16.15 | 6,649,963 | +0.70(+4.55%) |
Feb 11, 2016 | 15.09 | 15.55 | 14.89 | 15.45 | 10,081,992 | -0.07(-0.47%) |
Feb 10, 2016 | 15.73 | 16.01 | 15.44 | 15.52 | 7,750,678 | -0.26(-1.62%) |
Feb 09, 2016 | 16.24 | 16.37 | 15.61 | 15.78 | 7,169,019 | -0.70(-4.26%) |
Feb 08, 2016 | 16.50 | 16.83 | 16.20 | 16.48 | 9,485,339 | -0.31(-1.83%) |
Feb 05, 2016 | 16.86 | 16.98 | 16.59 | 16.79 | 8,117,968 | -0.12(-0.74%) |
Feb 04, 2016 | 16.56 | 17.54 | 16.56 | 16.91 | 8,554,912 | +0.16(+0.96%) |
Feb 03, 2016 | 16.74 | 16.86 | 16.07 | 16.75 | 10,913,360 | +0.50(+3.06%) |
Feb 02, 2016 | 16.21 | 16.30 | 15.77 | 16.26 | 10,383,300 | -0.45(-2.71%) |
Feb 01, 2016 | 16.97 | 16.98 | 16.45 | 16.71 | 10,521,441 | -0.52(-3.01%) |
Jan 29, 2016 | 17.27 | 17.32 | 16.72 | 17.23 | 7,178,834 | +0.15(+0.90%) |
Jan 28, 2016 | 17.03 | 17.21 | 16.63 | 17.08 | 9,513,143 | +0.80(+4.95%) |
Jan 27, 2016 | 15.97 | 16.57 | 15.87 | 16.27 | 8,407,123 | +0.15(+0.91%) |
Jan 26, 2016 | 15.62 | 16.25 | 15.58 | 16.12 | 8,994,047 | +0.78(+5.05%) |
Jan 25, 2016 | 15.92 | 16.11 | 15.30 | 15.35 | 6,696,282 | -0.83(-5.15%) |
Jan 22, 2016 | 16.00 | 16.32 | 15.91 | 16.18 | 9,249,978 | +0.94(+6.14%) |
Jan 21, 2016 | 14.41 | 15.47 | 14.35 | 15.25 | 11,438,349 | +0.90(+6.27%) |
Jan 20, 2016 | 14.26 | 14.60 | 13.69 | 14.35 | 15,514,756 | -0.27(-1.85%) |
Jan 19, 2016 | 15.35 | 15.55 | 14.39 | 14.62 | 12,989,615 | -1.10(-7.03%) |
Jan 15, 2016 | 15.60 | 15.72 | 15.72 | 15.72 | 8,347,379 | -0.78(-4.70%) |
Jan 14, 2016 | 16.06 | 16.56 | 15.81 | 16.50 | 6,451,590 | +0.54(+3.39%) |
Jan 13, 2016 | 16.84 | 16.84 | 15.90 | 15.96 | 7,535,108 | -0.67(-4.01%) |
Jan 12, 2016 | 16.60 | 16.64 | 16.06 | 16.62 | 6,411,381 | +0.23(+1.38%) |
Jan 11, 2016 | 17.24 | 17.28 | 16.34 | 16.39 | 8,514,946 | -0.79(-4.60%) |
Jan 08, 2016 | 17.57 | 17.61 | 17.13 | 17.18 | 5,921,753 | -0.10(-0.59%) |
Jan 07, 2016 | 17.36 | 17.51 | 17.13 | 17.29 | 8,947,709 | -0.42(-2.40%) |
Jan 06, 2016 | 18.12 | 18.12 | 17.65 | 17.71 | 5,896,002 | -0.81(-4.38%) |
Jan 05, 2016 | 18.52 | 18.58 | 18.11 | 18.52 | 5,361,825 | +0.01(+0.08%) |
Jan 04, 2016 | 18.63 | 18.91 | 18.27 | 18.51 | 5,988,484 | -0.37(-1.94%) |
Dec 31, 2015 | 18.65 | 18.87 | 18.87 | 18.87 | 3,515,937 | +0.04(+0.19%) |
Dec 30, 2015 | 19.05 | 19.26 | 18.76 | 18.84 | 4,812,072 | -0.46(-2.39%) |
Dec 29, 2015 | 19.49 | 19.65 | 19.23 | 19.30 | 3,843,241 | +0.06(+0.30%) |
Dec 28, 2015 | 19.23 | 19.33 | 19.03 | 19.24 | 2,878,212 | -0.23(-1.20%) |
Dec 24, 2015 | 19.63 | 19.47 | 19.47 | 19.47 | 1,556,077 | -0.15(-0.78%) |
Dec 23, 2015 | 19.11 | 19.64 | 19.09 | 19.63 | 5,810,884 | +0.79(+4.19%) |
Dec 22, 2015 | 18.79 | 18.87 | 18.52 | 18.84 | 4,429,396 | +0.07(+0.39%) |
Dec 21, 2015 | 18.98 | 19.25 | 18.67 | 18.77 | 5,643,282 | -0.14(-0.74%) |
Dec 18, 2015 | 18.44 | 19.02 | 18.40 | 18.90 | 6,385,660 | +0.32(+1.73%) |
Dec 17, 2015 | 18.56 | 18.67 | 18.32 | 18.58 | 7,117,466 | -0.13(-0.70%) |
Dec 16, 2015 | 18.63 | 18.82 | 18.46 | 18.71 | 4,805,197 | -0.01(-0.04%) |
Dec 15, 2015 | 18.60 | 18.85 | 18.55 | 18.72 | 4,621,369 | +0.34(+1.83%) |
Dec 14, 2015 | 18.62 | 18.66 | 18.27 | 18.38 | 7,068,620 | -0.36(-1.91%) |
Dec 11, 2015 | 18.90 | 18.91 | 18.53 | 18.74 | 5,232,343 | -0.40(-2.10%) |
Dec 10, 2015 | 18.89 | 19.52 | 18.80 | 19.15 | 4,264,922 | +0.08(+0.42%) |
Dec 09, 2015 | 18.98 | 19.60 | 18.79 | 19.07 | 7,924,936 | +0.23(+1.24%) |
Dec 08, 2015 | 18.47 | 19.09 | 18.30 | 18.83 | 7,682,686 | -0.01(-0.08%) |
Dec 07, 2015 | 19.26 | 19.26 | 18.66 | 18.85 | 6,225,253 | -0.87(-4.42%) |
Dec 04, 2015 | 19.84 | 19.91 | 19.46 | 19.72 | 6,343,319 | -0.43(-2.14%) |
Dec 03, 2015 | 20.31 | 20.38 | 19.99 | 20.15 | 4,856,571 | +0.01(+0.04%) |
Dec 02, 2015 | 20.51 | 20.56 | 20.05 | 20.14 | 4,610,247 | -0.53(-2.58%) |