Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.53 | 21.63 | 21.49 | 21.52 | 1,741,976 | -0.08(-0.39%) |
Oct 28, 2016 | 21.64 | 21.76 | 21.53 | 21.60 | 2,303,801 | -0.05(-0.24%) |
Oct 27, 2016 | 21.77 | 21.77 | 21.61 | 21.66 | 1,370,894 | +0.03(+0.16%) |
Oct 26, 2016 | 21.57 | 21.72 | 21.55 | 21.62 | 2,241,668 | -0.08(-0.35%) |
Oct 25, 2016 | 21.77 | 21.82 | 21.67 | 21.70 | 1,980,796 | -0.02(-0.08%) |
Oct 24, 2016 | 21.79 | 21.83 | 21.63 | 21.71 | 1,358,073 | -0.10(-0.47%) |
Oct 21, 2016 | 21.67 | 21.82 | 21.60 | 21.82 | 1,333,708 | -0.03(-0.16%) |
Oct 20, 2016 | 21.88 | 21.94 | 21.77 | 21.85 | 1,932,026 | -0.15(-0.69%) |
Oct 19, 2016 | 21.99 | 22.16 | 21.90 | 22.00 | 3,482,585 | +0.15(+0.70%) |
Oct 18, 2016 | 21.87 | 21.91 | 21.74 | 21.85 | 1,553,171 | +0.21(+0.98%) |
Oct 17, 2016 | 21.58 | 21.67 | 21.56 | 21.64 | 2,017,035 | +0.06(+0.28%) |
Oct 14, 2016 | 21.70 | 21.81 | 21.57 | 21.58 | 1,735,484 | +0.03(+0.16%) |
Oct 13, 2016 | 21.38 | 21.63 | 21.23 | 21.54 | 3,263,762 | +0.09(+0.44%) |
Oct 12, 2016 | 21.40 | 21.54 | 21.32 | 21.45 | 1,613,703 | +0.04(+0.20%) |
Oct 11, 2016 | 21.53 | 21.53 | 21.35 | 21.41 | 2,803,730 | -0.16(-0.75%) |
Oct 10, 2016 | 21.53 | 21.71 | 21.48 | 21.57 | 2,150,706 | +0.23(+1.07%) |
Oct 07, 2016 | 21.57 | 21.58 | 21.21 | 21.34 | 1,526,558 | -0.18(-0.83%) |
Oct 06, 2016 | 21.54 | 21.60 | 21.44 | 21.52 | 1,348,228 | -0.08(-0.39%) |
Oct 05, 2016 | 21.53 | 21.66 | 21.50 | 21.60 | 2,238,814 | +0.19(+0.87%) |
Oct 04, 2016 | 21.63 | 21.70 | 21.31 | 21.42 | 3,261,574 | -0.35(-1.60%) |
Oct 03, 2016 | 21.80 | 21.81 | 21.63 | 21.77 | 3,785,582 | -0.04(-0.19%) |
Sep 30, 2016 | 21.93 | 21.95 | 21.76 | 21.81 | 1,799,137 | +0.07(+0.31%) |
Sep 29, 2016 | 21.86 | 21.95 | 21.64 | 21.74 | 2,305,995 | -0.06(-0.27%) |
Sep 28, 2016 | 21.39 | 21.81 | 21.31 | 21.80 | 2,300,803 | +0.42(+1.99%) |
Sep 27, 2016 | 21.26 | 21.40 | 21.17 | 21.38 | 1,062,713 | -0.02(-0.08%) |
Sep 26, 2016 | 21.54 | 21.56 | 21.36 | 21.39 | 1,381,756 | -0.20(-0.90%) |
Sep 23, 2016 | 21.71 | 21.77 | 21.54 | 21.59 | 1,229,947 | -0.29(-1.32%) |
Sep 22, 2016 | 21.98 | 22.05 | 21.86 | 21.88 | 1,750,318 | +0.20(+0.90%) |
Sep 21, 2016 | 21.38 | 21.70 | 21.38 | 21.68 | 2,657,776 | +0.44(+2.08%) |
Sep 20, 2016 | 21.25 | 21.33 | 21.21 | 21.24 | 1,464,463 | +0.02(+0.08%) |
Sep 19, 2016 | 21.36 | 21.39 | 21.20 | 21.22 | 1,566,603 | +0.08(+0.36%) |
Sep 16, 2016 | 21.15 | 21.20 | 21.05 | 21.15 | 1,368,419 | -0.15(-0.72%) |
Sep 15, 2016 | 21.03 | 21.39 | 21.03 | 21.30 | 2,745,744 | +0.29(+1.37%) |
Sep 14, 2016 | 20.98 | 21.24 | 20.98 | 21.01 | 3,316,007 | -0.02(-0.08%) |
Sep 13, 2016 | 21.30 | 21.31 | 20.97 | 21.03 | 3,389,986 | -0.57(-2.63%) |
Sep 12, 2016 | 21.30 | 21.65 | 21.26 | 21.60 | 4,742,226 | +0.08(+0.36%) |
Sep 09, 2016 | 21.79 | 21.83 | 21.45 | 21.52 | 2,316,764 | -0.57(-2.58%) |
Sep 08, 2016 | 22.07 | 22.19 | 21.98 | 22.09 | 2,179,347 | -0.04(-0.19%) |
Sep 07, 2016 | 22.24 | 22.25 | 22.02 | 22.13 | 2,235,297 | -0.08(-0.38%) |
Sep 06, 2016 | 22.14 | 22.24 | 22.05 | 22.22 | 3,374,858 | +0.26(+1.20%) |
Sep 02, 2016 | 21.85 | 21.95 | 21.95 | 21.95 | 2,208,298 | +0.31(+1.45%) |
Sep 01, 2016 | 21.43 | 21.67 | 21.43 | 21.64 | 3,290,596 | +0.15(+0.71%) |
Aug 31, 2016 | 21.57 | 21.61 | 21.39 | 21.49 | 2,732,393 | -0.19(-0.86%) |
Aug 30, 2016 | 21.74 | 21.88 | 21.65 | 21.67 | 2,401,621 | -0.10(-0.47%) |
Aug 29, 2016 | 21.67 | 21.83 | 21.64 | 21.77 | 1,129,624 | +0.04(+0.20%) |
Aug 26, 2016 | 21.94 | 22.14 | 21.67 | 21.73 | 2,680,544 | -0.08(-0.35%) |
Aug 25, 2016 | 21.82 | 21.87 | 21.75 | 21.81 | 970,532 | -0.03(-0.16%) |
Aug 24, 2016 | 21.95 | 22.03 | 21.80 | 21.84 | 1,256,015 | -0.18(-0.81%) |
Aug 23, 2016 | 21.99 | 22.13 | 21.99 | 22.02 | 1,057,702 | +0.13(+0.58%) |
Aug 22, 2016 | 21.82 | 21.92 | 21.73 | 21.89 | 1,098,757 | -0.07(-0.31%) |
Aug 19, 2016 | 21.94 | 21.98 | 21.82 | 21.96 | 1,140,125 | -0.14(-0.65%) |
Aug 18, 2016 | 22.03 | 22.13 | 22.02 | 22.11 | 1,151,946 | +0.15(+0.70%) |
Aug 17, 2016 | 21.91 | 22.01 | 21.80 | 21.95 | 2,062,277 | -0.03(-0.12%) |
Aug 16, 2016 | 22.03 | 22.04 | 21.89 | 21.98 | 1,426,115 | +0.03(+0.12%) |
Aug 15, 2016 | 21.94 | 22.01 | 21.92 | 21.95 | 1,491,116 | +0.11(+0.51%) |
Aug 12, 2016 | 21.97 | 21.97 | 21.78 | 21.84 | 1,786,091 | -0.08(-0.35%) |
Aug 11, 2016 | 21.81 | 21.96 | 21.77 | 21.92 | 4,319,587 | +0.25(+1.14%) |
Aug 10, 2016 | 21.81 | 21.84 | 21.66 | 21.67 | 1,355,475 | +0.04(+0.20%) |
Aug 09, 2016 | 21.54 | 21.71 | 21.54 | 21.63 | 7,937,915 | +0.13(+0.59%) |
Aug 08, 2016 | 21.38 | 21.55 | 21.35 | 21.50 | 6,467,091 | +0.19(+0.88%) |
Aug 05, 2016 | 21.20 | 21.32 | 21.17 | 21.32 | 1,317,936 | -0.02(-0.08%) |
Aug 04, 2016 | 21.25 | 21.38 | 21.21 | 21.33 | 2,115,442 | +0.03(+0.12%) |
Aug 03, 2016 | 21.10 | 21.31 | 21.08 | 21.31 | 1,602,935 | +0.17(+0.80%) |
Aug 02, 2016 | 21.31 | 21.37 | 21.04 | 21.14 | 2,178,598 | -0.03(-0.12%) |
Aug 01, 2016 | 21.32 | 21.36 | 21.14 | 21.16 | 1,843,890 | -0.26(-1.23%) |
Jul 29, 2016 | 21.26 | 21.49 | 21.21 | 21.43 | 953,534 | +0.22(+1.04%) |
Jul 28, 2016 | 21.20 | 21.27 | 21.11 | 21.21 | 1,243,619 | +0.03(+0.12%) |
Jul 27, 2016 | 21.22 | 21.32 | 20.98 | 21.18 | 1,406,008 | -0.01(-0.04%) |
Jul 26, 2016 | 21.06 | 21.20 | 21.06 | 21.19 | 1,479,718 | +0.14(+0.69%) |
Jul 25, 2016 | 21.15 | 21.20 | 21.01 | 21.04 | 1,018,245 | -0.27(-1.27%) |
Jul 22, 2016 | 21.39 | 21.39 | 21.20 | 21.32 | 1,854,202 | -0.03(-0.12%) |
Jul 21, 2016 | 21.39 | 21.50 | 21.33 | 21.34 | 1,390,944 | -0.05(-0.24%) |
Jul 20, 2016 | 21.27 | 21.46 | 21.25 | 21.39 | 919,128 | +0.00(+0.00%) |
Jul 19, 2016 | 21.39 | 21.42 | 21.32 | 21.39 | 835,452 | -0.15(-0.71%) |
Jul 18, 2016 | 21.42 | 21.55 | 21.34 | 21.54 | 1,084,631 | +0.08(+0.40%) |
Jul 15, 2016 | 21.59 | 21.60 | 21.41 | 21.46 | 2,451,311 | -0.11(-0.51%) |
Jul 14, 2016 | 21.56 | 21.65 | 21.46 | 21.57 | 1,004,918 | +0.22(+1.03%) |
Jul 13, 2016 | 21.32 | 21.46 | 21.23 | 21.35 | 1,805,820 | +0.07(+0.32%) |
Jul 12, 2016 | 21.18 | 21.34 | 21.17 | 21.28 | 2,984,570 | +0.35(+1.66%) |
Jul 11, 2016 | 20.91 | 21.04 | 20.91 | 20.93 | 1,963,080 | +0.02(+0.08%) |
Jul 08, 2016 | 20.87 | 21.01 | 20.79 | 20.92 | 1,535,379 | +0.13(+0.61%) |
Jul 07, 2016 | 21.10 | 21.18 | 20.70 | 20.79 | 3,404,124 | -0.20(-0.97%) |
Jul 06, 2016 | 20.83 | 21.00 | 20.64 | 20.99 | 3,131,891 | +0.13(+0.61%) |
Jul 05, 2016 | 21.03 | 21.08 | 20.86 | 20.87 | 3,757,048 | -0.21(-1.01%) |
Jul 01, 2016 | 20.91 | 21.08 | 21.08 | 21.08 | 2,428,115 | +0.27(+1.31%) |
Jun 30, 2016 | 20.79 | 20.85 | 20.59 | 20.81 | 7,896,645 | +0.12(+0.57%) |
Jun 29, 2016 | 20.53 | 20.73 | 20.50 | 20.69 | 3,624,538 | +0.33(+1.63%) |
Jun 28, 2016 | 20.31 | 20.36 | 20.19 | 20.36 | 2,476,154 | +0.31(+1.52%) |
Jun 27, 2016 | 20.30 | 20.31 | 19.90 | 20.05 | 2,836,764 | -0.44(-2.15%) |
Jun 24, 2016 | 20.38 | 20.78 | 20.24 | 20.49 | 4,424,533 | -0.77(-3.63%) |
Jun 23, 2016 | 21.21 | 21.33 | 21.18 | 21.26 | 3,133,302 | +0.34(+1.62%) |
Jun 22, 2016 | 21.06 | 21.11 | 20.91 | 20.93 | 2,930,939 | -0.08(-0.38%) |
Jun 21, 2016 | 20.99 | 21.07 | 20.86 | 21.01 | 1,493,780 | +0.02(+0.08%) |
Jun 20, 2016 | 21.05 | 21.11 | 20.95 | 20.99 | 3,680,230 | +0.29(+1.38%) |
Jun 17, 2016 | 20.70 | 20.84 | 20.65 | 20.70 | 2,118,991 | +0.17(+0.82%) |
Jun 16, 2016 | 20.42 | 20.57 | 20.20 | 20.53 | 2,506,103 | -0.10(-0.49%) |
Jun 15, 2016 | 20.63 | 20.80 | 20.60 | 20.63 | 3,347,174 | -0.07(-0.33%) |
Jun 14, 2016 | 20.86 | 20.96 | 20.65 | 20.70 | 2,925,109 | -0.27(-1.29%) |
Jun 13, 2016 | 20.93 | 21.14 | 20.93 | 20.97 | 2,502,458 | -0.13(-0.60%) |
Jun 10, 2016 | 21.34 | 21.39 | 21.02 | 21.10 | 2,117,369 | -0.36(-1.69%) |
Jun 09, 2016 | 21.43 | 21.51 | 21.36 | 21.46 | 2,564,164 | -0.16(-0.74%) |
Jun 08, 2016 | 21.86 | 21.91 | 21.58 | 21.62 | 1,907,187 | +0.02(+0.08%) |
Jun 07, 2016 | 21.46 | 21.64 | 21.42 | 21.60 | 3,499,242 | +0.22(+1.02%) |
Jun 06, 2016 | 21.18 | 21.43 | 21.18 | 21.38 | 2,208,268 | +0.29(+1.36%) |
Jun 03, 2016 | 20.97 | 21.16 | 20.93 | 21.10 | 3,418,543 | +0.37(+1.79%) |
Jun 02, 2016 | 20.53 | 20.77 | 20.52 | 20.73 | 1,333,240 | +0.06(+0.29%) |
Jun 01, 2016 | 20.53 | 20.70 | 20.44 | 20.67 | 3,348,615 | +0.05(+0.24%) |
May 31, 2016 | 20.78 | 20.90 | 20.58 | 20.62 | 10,105,714 | -0.21(-1.01%) |
May 27, 2016 | 20.74 | 20.83 | 20.83 | 20.83 | 2,452,666 | +0.00(+0.01%) |
May 26, 2016 | 21.00 | 21.03 | 20.77 | 20.83 | 2,985,589 | +0.10(+0.48%) |
May 25, 2016 | 20.47 | 20.78 | 20.46 | 20.73 | 3,295,507 | +0.38(+1.86%) |
May 24, 2016 | 20.32 | 20.57 | 20.31 | 20.35 | 3,078,397 | +0.03(+0.17%) |
May 23, 2016 | 20.31 | 20.42 | 20.17 | 20.31 | 1,888,296 | -0.03(-0.17%) |
May 20, 2016 | 20.31 | 20.42 | 20.26 | 20.35 | 3,712,421 | +0.12(+0.58%) |
May 19, 2016 | 20.10 | 20.23 | 19.95 | 20.23 | 4,725,330 | -0.15(-0.74%) |
May 18, 2016 | 20.49 | 20.70 | 20.31 | 20.38 | 8,293,393 | -0.29(-1.43%) |
May 17, 2016 | 20.56 | 20.80 | 20.51 | 20.68 | 5,604,804 | +0.04(+0.20%) |
May 16, 2016 | 20.51 | 20.69 | 20.50 | 20.63 | 2,520,253 | +0.30(+1.49%) |
May 13, 2016 | 20.41 | 20.53 | 20.30 | 20.33 | 3,482,945 | -0.23(-1.11%) |
May 12, 2016 | 20.71 | 20.79 | 20.36 | 20.56 | 3,800,016 | +0.06(+0.29%) |
May 11, 2016 | 20.50 | 20.61 | 20.36 | 20.50 | 3,313,129 | +0.08(+0.41%) |
May 10, 2016 | 20.11 | 20.46 | 20.11 | 20.42 | 5,499,034 | +0.37(+1.85%) |
May 09, 2016 | 20.17 | 20.20 | 19.95 | 20.05 | 3,016,435 | -0.32(-1.57%) |
May 06, 2016 | 20.20 | 20.46 | 20.17 | 20.36 | 3,751,382 | +0.03(+0.12%) |
May 05, 2016 | 20.57 | 20.60 | 20.25 | 20.34 | 3,932,076 | -0.01(-0.04%) |
May 04, 2016 | 20.53 | 20.60 | 20.23 | 20.35 | 3,326,524 | -0.40(-1.91%) |
May 03, 2016 | 20.95 | 21.00 | 20.63 | 20.74 | 4,689,944 | -0.52(-2.46%) |
May 02, 2016 | 21.49 | 21.49 | 21.18 | 21.27 | 3,230,957 | -0.13(-0.59%) |
Apr 29, 2016 | 21.33 | 21.49 | 21.27 | 21.39 | 3,431,898 | +0.12(+0.55%) |
Apr 28, 2016 | 21.20 | 21.49 | 21.06 | 21.27 | 3,183,290 | +0.07(+0.32%) |
Apr 27, 2016 | 21.16 | 21.26 | 20.99 | 21.21 | 2,249,440 | +0.10(+0.48%) |
Apr 26, 2016 | 21.05 | 21.17 | 21.00 | 21.11 | 2,762,396 | +0.14(+0.68%) |
Apr 25, 2016 | 21.07 | 21.07 | 20.90 | 20.96 | 5,439,956 | -0.14(-0.68%) |
Apr 22, 2016 | 21.06 | 21.26 | 21.01 | 21.11 | 2,191,629 | +0.11(+0.52%) |
Apr 21, 2016 | 21.17 | 21.20 | 20.92 | 21.00 | 2,499,625 | -0.16(-0.76%) |
Apr 20, 2016 | 21.00 | 21.30 | 20.98 | 21.16 | 2,488,152 | +0.12(+0.56%) |
Apr 19, 2016 | 20.85 | 21.06 | 20.80 | 21.04 | 2,663,888 | +0.45(+2.17%) |
Apr 18, 2016 | 20.21 | 20.62 | 20.15 | 20.59 | 3,279,849 | +0.18(+0.87%) |
Apr 15, 2016 | 20.41 | 20.47 | 20.30 | 20.42 | 1,618,753 | -0.07(-0.33%) |
Apr 14, 2016 | 20.58 | 20.58 | 20.41 | 20.48 | 2,328,955 | -0.05(-0.25%) |
Apr 13, 2016 | 20.50 | 20.62 | 20.42 | 20.53 | 2,800,652 | +0.08(+0.41%) |
Apr 12, 2016 | 20.06 | 20.53 | 20.02 | 20.45 | 3,271,385 | +0.47(+2.36%) |
Apr 11, 2016 | 19.94 | 20.13 | 19.94 | 19.98 | 1,224,751 | +0.19(+0.94%) |
Apr 08, 2016 | 19.72 | 19.89 | 19.51 | 19.79 | 3,358,641 | +0.40(+2.09%) |
Apr 07, 2016 | 19.46 | 19.51 | 19.28 | 19.39 | 2,727,710 | -0.22(-1.12%) |
Apr 06, 2016 | 19.44 | 19.62 | 19.31 | 19.61 | 4,987,044 | +0.17(+0.87%) |
Apr 05, 2016 | 19.35 | 19.47 | 19.30 | 19.44 | 986,637 | -0.20(-1.03%) |
Apr 04, 2016 | 19.85 | 19.89 | 19.58 | 19.64 | 1,920,966 | -0.24(-1.23%) |
Apr 01, 2016 | 19.68 | 19.89 | 19.55 | 19.89 | 3,502,156 | -0.08(-0.42%) |
Mar 31, 2016 | 20.10 | 20.25 | 19.97 | 19.97 | 1,932,771 | -0.08(-0.38%) |
Mar 30, 2016 | 19.99 | 20.21 | 19.97 | 20.05 | 1,838,504 | +0.28(+1.41%) |
Mar 29, 2016 | 19.46 | 19.83 | 19.36 | 19.77 | 1,868,064 | +0.20(+1.03%) |
Mar 28, 2016 | 19.48 | 19.59 | 19.35 | 19.56 | 2,208,651 | +0.12(+0.61%) |
Mar 24, 2016 | 19.30 | 19.45 | 19.45 | 19.45 | 1,349,993 | -0.09(-0.47%) |
Mar 23, 2016 | 19.82 | 19.83 | 19.49 | 19.54 | 3,562,421 | -0.42(-2.11%) |
Mar 22, 2016 | 19.86 | 20.03 | 19.85 | 19.96 | 1,478,410 | -0.01(-0.04%) |
Mar 21, 2016 | 19.90 | 20.02 | 19.83 | 19.97 | 2,789,464 | +0.00(+0.00%) |
Mar 18, 2016 | 20.24 | 20.25 | 19.93 | 19.97 | 5,721,378 | -0.20(-1.00%) |
Mar 17, 2016 | 20.03 | 20.28 | 19.92 | 20.17 | 3,878,270 | +0.39(+1.96%) |
Mar 16, 2016 | 19.36 | 19.83 | 19.35 | 19.78 | 2,550,571 | +0.42(+2.17%) |
Mar 15, 2016 | 19.35 | 19.36 | 19.14 | 19.36 | 3,121,427 | -0.24(-1.20%) |
Mar 14, 2016 | 19.62 | 19.67 | 19.46 | 19.60 | 3,355,986 | -0.10(-0.51%) |
Mar 11, 2016 | 19.61 | 19.74 | 19.55 | 19.70 | 3,020,423 | +0.40(+2.05%) |
Mar 10, 2016 | 19.47 | 19.58 | 19.12 | 19.30 | 7,868,335 | -0.15(-0.78%) |
Mar 09, 2016 | 19.20 | 19.54 | 19.20 | 19.46 | 4,749,953 | +0.35(+1.85%) |
Mar 08, 2016 | 19.24 | 19.29 | 19.03 | 19.10 | 9,642,827 | -0.30(-1.56%) |
Mar 07, 2016 | 18.98 | 19.48 | 18.98 | 19.40 | 4,431,385 | +0.35(+1.86%) |
Mar 04, 2016 | 18.90 | 19.14 | 18.89 | 19.05 | 2,460,690 | +0.19(+1.03%) |
Mar 03, 2016 | 18.64 | 18.92 | 18.60 | 18.86 | 4,096,520 | +0.20(+1.08%) |
Mar 02, 2016 | 18.55 | 18.66 | 18.34 | 18.66 | 3,907,134 | +0.03(+0.18%) |
Mar 01, 2016 | 18.44 | 18.66 | 18.38 | 18.62 | 3,052,382 | +0.40(+2.22%) |
Feb 29, 2016 | 18.27 | 18.38 | 18.18 | 18.22 | 3,172,892 | +0.00(+0.00%) |
Feb 26, 2016 | 18.28 | 18.39 | 18.17 | 18.22 | 3,173,280 | +0.12(+0.65%) |
Feb 25, 2016 | 17.96 | 18.13 | 17.86 | 18.10 | 1,829,643 | +0.22(+1.22%) |
Feb 24, 2016 | 17.59 | 17.92 | 17.34 | 17.88 | 2,387,161 | +0.04(+0.24%) |
Feb 23, 2016 | 17.98 | 18.15 | 17.79 | 17.84 | 2,610,426 | -0.23(-1.26%) |
Feb 22, 2016 | 18.22 | 18.31 | 18.05 | 18.07 | 5,428,996 | +0.13(+0.70%) |
Feb 19, 2016 | 17.86 | 17.96 | 17.72 | 17.94 | 1,910,466 | -0.20(-1.11%) |
Feb 18, 2016 | 18.25 | 18.25 | 18.01 | 18.14 | 2,327,402 | -0.01(-0.05%) |
Feb 17, 2016 | 17.69 | 18.15 | 17.66 | 18.15 | 6,512,791 | +0.70(+4.01%) |
Feb 16, 2016 | 17.41 | 17.47 | 17.12 | 17.45 | 5,762,920 | +0.26(+1.52%) |
Feb 12, 2016 | 16.84 | 17.19 | 17.19 | 17.19 | 2,524,737 | +0.51(+3.08%) |
Feb 11, 2016 | 16.55 | 16.70 | 16.41 | 16.68 | 4,195,077 | -0.16(-0.95%) |
Feb 10, 2016 | 17.05 | 17.25 | 16.81 | 16.84 | 4,324,475 | -0.18(-1.04%) |
Feb 09, 2016 | 17.18 | 17.33 | 16.86 | 17.01 | 3,870,376 | -0.32(-1.85%) |
Feb 08, 2016 | 17.50 | 17.50 | 17.22 | 17.33 | 2,833,643 | -0.34(-1.91%) |
Feb 05, 2016 | 17.80 | 17.85 | 17.61 | 17.67 | 7,589,592 | -0.24(-1.32%) |
Feb 04, 2016 | 17.69 | 18.07 | 17.69 | 17.91 | 5,342,672 | +0.30(+1.72%) |
Feb 03, 2016 | 17.43 | 17.64 | 17.02 | 17.60 | 3,726,911 | +0.51(+2.96%) |
Feb 02, 2016 | 17.15 | 17.17 | 16.99 | 17.10 | 2,347,419 | -0.43(-2.45%) |
Feb 01, 2016 | 17.52 | 17.59 | 17.26 | 17.53 | 4,373,891 | -0.08(-0.48%) |
Jan 29, 2016 | 17.47 | 17.61 | 17.27 | 17.61 | 4,386,076 | +0.31(+1.80%) |
Jan 28, 2016 | 17.22 | 17.34 | 17.01 | 17.30 | 3,574,387 | +0.40(+2.39%) |
Jan 27, 2016 | 16.83 | 17.21 | 16.70 | 16.90 | 4,701,226 | +0.03(+0.15%) |
Jan 26, 2016 | 16.61 | 16.97 | 16.57 | 16.87 | 4,943,619 | +0.46(+2.82%) |
Jan 25, 2016 | 16.70 | 16.77 | 16.37 | 16.41 | 3,687,232 | -0.45(-2.65%) |
Jan 22, 2016 | 16.68 | 16.90 | 16.67 | 16.85 | 4,483,649 | +0.64(+3.95%) |
Jan 21, 2016 | 15.79 | 16.29 | 15.72 | 16.21 | 6,911,067 | +0.51(+3.22%) |
Jan 20, 2016 | 15.58 | 15.87 | 15.22 | 15.71 | 6,426,919 | -0.20(-1.27%) |
Jan 19, 2016 | 16.09 | 16.09 | 15.73 | 15.91 | 4,594,116 | -0.07(-0.42%) |
Jan 15, 2016 | 16.02 | 15.98 | 15.98 | 15.98 | 3,071,739 | -0.56(-3.36%) |
Jan 14, 2016 | 16.29 | 16.61 | 16.13 | 16.53 | 4,226,181 | +0.21(+1.29%) |
Jan 13, 2016 | 16.84 | 16.94 | 16.23 | 16.32 | 4,094,849 | -0.37(-2.22%) |
Jan 12, 2016 | 16.77 | 16.88 | 16.41 | 16.69 | 3,731,746 | +0.03(+0.20%) |
Jan 11, 2016 | 17.00 | 17.03 | 16.49 | 16.66 | 3,463,749 | -0.23(-1.35%) |
Jan 08, 2016 | 17.07 | 17.10 | 16.86 | 16.89 | 2,125,744 | -0.08(-0.45%) |
Jan 07, 2016 | 17.05 | 17.21 | 16.95 | 16.96 | 2,354,967 | -0.41(-2.38%) |
Jan 06, 2016 | 17.43 | 17.56 | 17.31 | 17.38 | 1,666,497 | -0.39(-2.18%) |
Jan 05, 2016 | 17.85 | 17.89 | 17.61 | 17.76 | 3,386,721 | -0.08(-0.47%) |
Jan 04, 2016 | 17.82 | 17.89 | 17.57 | 17.85 | 2,306,203 | -0.26(-1.44%) |
Dec 31, 2015 | 18.12 | 18.11 | 18.11 | 18.11 | 2,519,631 | -0.13(-0.74%) |
Dec 30, 2015 | 18.41 | 18.42 | 18.18 | 18.24 | 2,127,367 | -0.20(-1.10%) |
Dec 29, 2015 | 18.42 | 18.50 | 18.35 | 18.44 | 2,609,062 | +0.21(+1.15%) |
Dec 28, 2015 | 18.35 | 18.35 | 18.20 | 18.23 | 2,188,322 | -0.28(-1.50%) |
Dec 24, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 1,188,041 | +0.05(+0.27%) |
Dec 23, 2015 | 18.28 | 18.49 | 18.24 | 18.46 | 2,537,390 | +0.40(+2.19%) |
Dec 22, 2015 | 17.98 | 18.11 | 17.86 | 18.07 | 2,518,825 | +0.10(+0.56%) |
Dec 21, 2015 | 18.13 | 18.18 | 17.88 | 17.96 | 3,286,147 | -0.01(-0.05%) |
Dec 18, 2015 | 17.87 | 18.08 | 17.87 | 17.97 | 4,447,485 | +0.00(+0.00%) |
Dec 17, 2015 | 18.27 | 18.30 | 17.90 | 17.97 | 2,933,371 | -0.42(-2.26%) |
Dec 16, 2015 | 18.18 | 18.43 | 18.11 | 18.39 | 3,365,673 | +0.25(+1.37%) |
Dec 15, 2015 | 17.99 | 18.21 | 17.97 | 18.14 | 2,779,507 | +0.33(+1.87%) |
Dec 14, 2015 | 17.89 | 17.99 | 17.66 | 17.81 | 5,595,453 | -0.12(-0.65%) |
Dec 11, 2015 | 18.15 | 18.17 | 17.88 | 17.92 | 4,982,000 | -0.42(-2.31%) |
Dec 10, 2015 | 18.26 | 18.54 | 18.26 | 18.35 | 3,194,917 | +0.00(+0.00%) |
Dec 09, 2015 | 18.26 | 18.69 | 18.18 | 18.35 | 5,280,130 | +0.09(+0.50%) |
Dec 08, 2015 | 18.26 | 18.43 | 18.16 | 18.26 | 3,280,867 | -0.28(-1.52%) |
Dec 07, 2015 | 18.93 | 18.95 | 18.48 | 18.54 | 1,869,425 | -0.66(-3.42%) |
Dec 04, 2015 | 19.12 | 19.20 | 19.03 | 19.19 | 2,405,711 | +0.03(+0.17%) |
Dec 03, 2015 | 19.49 | 19.49 | 19.10 | 19.16 | 2,657,942 | -0.18(-0.94%) |
Dec 02, 2015 | 19.53 | 19.66 | 19.31 | 19.34 | 1,847,095 | -0.27(-1.36%) |
Dec 01, 2015 | 19.38 | 19.63 | 19.37 | 19.61 | 1,982,907 | +0.27(+1.42%) |
Nov 30, 2015 | 19.18 | 19.40 | 19.18 | 19.34 | 1,732,759 | +0.13(+0.69%) |
Nov 27, 2015 | 19.19 | 19.28 | 19.15 | 19.20 | 1,070,054 | -0.11(-0.56%) |
Nov 25, 2015 | 19.29 | 19.31 | 19.31 | 19.31 | 1,484,813 | -0.02(-0.13%) |
Nov 24, 2015 | 19.19 | 19.43 | 19.18 | 19.34 | 2,351,085 | +0.17(+0.87%) |
Nov 23, 2015 | 19.24 | 19.42 | 19.16 | 19.17 | 2,173,832 | -0.14(-0.73%) |
Nov 20, 2015 | 19.50 | 19.53 | 19.29 | 19.31 | 2,069,453 | -0.14(-0.73%) |
Nov 19, 2015 | 19.37 | 19.46 | 19.34 | 19.45 | 1,169,102 | +0.15(+0.77%) |
Nov 18, 2015 | 19.16 | 19.32 | 19.13 | 19.30 | 2,537,181 | +0.18(+0.96%) |
Nov 17, 2015 | 19.15 | 19.27 | 19.05 | 19.12 | 3,041,229 | -0.02(-0.09%) |
Nov 16, 2015 | 18.72 | 19.14 | 18.72 | 19.14 | 2,790,138 | +0.37(+1.99%) |
Nov 13, 2015 | 18.83 | 18.89 | 18.70 | 18.76 | 7,278,644 | -0.17(-0.88%) |
Nov 12, 2015 | 19.05 | 19.11 | 18.91 | 18.93 | 2,186,922 | -0.36(-1.85%) |
Nov 11, 2015 | 19.43 | 19.47 | 19.23 | 19.29 | 1,480,408 | -0.09(-0.47%) |
Nov 10, 2015 | 19.35 | 19.41 | 19.24 | 19.38 | 1,558,205 | -0.07(-0.38%) |
Nov 09, 2015 | 19.58 | 19.59 | 19.31 | 19.45 | 2,074,940 | -0.09(-0.47%) |
Nov 06, 2015 | 19.62 | 19.67 | 19.41 | 19.54 | 2,168,427 | -0.19(-0.97%) |
Nov 05, 2015 | 19.86 | 19.93 | 19.68 | 19.73 | 2,034,420 | -0.19(-0.96%) |
Nov 04, 2015 | 20.13 | 20.19 | 19.86 | 19.93 | 1,753,664 | -0.25(-1.24%) |
Nov 03, 2015 | 19.88 | 20.20 | 19.83 | 20.18 | 3,798,039 | +0.26(+1.29%) |