Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.27(+1.03%) | |
Dec 29, 2016 | 25.97 | 25.99 | 25.84 | 25.92 | 2,156,479 | +0.00(+0.00%) |
Dec 28, 2016 | 26.08 | 26.12 | 25.91 | 25.92 | 1,790,489 | -0.07(-0.25%) |
Dec 27, 2016 | 26.03 | 26.06 | 25.99 | 25.99 | 1,147,015 | +0.00(+0.00%) |
Dec 23, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.31(-1.17%) | |
Dec 22, 2016 | 26.29 | 26.38 | 26.23 | 26.29 | 2,120,934 | -0.12(-0.44%) |
Dec 21, 2016 | 26.45 | 26.48 | 26.35 | 26.41 | 2,137,329 | -0.03(-0.12%) |
Dec 20, 2016 | 26.30 | 26.51 | 26.26 | 26.44 | 4,399,992 | -0.21(-0.78%) |
Dec 19, 2016 | 26.59 | 26.72 | 26.50 | 26.65 | 3,131,770 | -0.31(-1.14%) |
Dec 16, 2016 | 26.96 | 27.09 | 26.93 | 26.96 | 2,944,812 | -0.02(-0.07%) |
Dec 15, 2016 | 27.07 | 27.17 | 26.96 | 26.98 | 4,017,214 | -0.08(-0.29%) |
Dec 14, 2016 | 27.44 | 27.51 | 27.03 | 27.06 | 4,144,287 | -0.36(-1.31%) |
Dec 13, 2016 | 27.28 | 27.49 | 27.16 | 27.41 | 6,663,619 | +0.42(+1.55%) |
Dec 12, 2016 | 26.98 | 27.15 | 26.85 | 27.00 | 5,820,910 | -0.80(-2.86%) |
Dec 09, 2016 | 27.67 | 27.80 | 27.60 | 27.79 | 3,568,874 | +0.07(+0.23%) |
Dec 08, 2016 | 27.71 | 27.82 | 27.61 | 27.73 | 3,493,409 | -0.27(-0.98%) |
Dec 07, 2016 | 27.64 | 28.07 | 27.61 | 28.00 | 5,764,983 | +0.87(+3.22%) |
Dec 06, 2016 | 26.98 | 27.19 | 26.85 | 27.13 | 7,213,753 | +1.15(+4.42%) |
Dec 05, 2016 | 25.92 | 26.07 | 25.90 | 25.98 | 3,054,434 | +0.11(+0.43%) |
Dec 02, 2016 | 25.82 | 25.99 | 25.76 | 25.87 | 2,794,390 | +0.10(+0.38%) |
Dec 01, 2016 | 25.68 | 25.90 | 25.65 | 25.77 | 3,159,946 | +0.00(+0.00%) |
Nov 30, 2016 | 25.75 | 25.88 | 25.68 | 25.77 | 3,889,383 | +0.15(+0.59%) |
Nov 29, 2016 | 25.56 | 25.73 | 25.51 | 25.62 | 1,838,562 | +0.12(+0.46%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.47 | 25.50 | 3,780,540 | -0.46(-1.76%) |
Nov 25, 2016 | 25.93 | 26.00 | 25.88 | 25.96 | 1,072,117 | -0.05(-0.20%) |
Nov 23, 2016 | 26.01 | 26.01 | 26.01 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 25.86 | 25.93 | 25.76 | 25.90 | 2,289,235 | +0.17(+0.66%) |
Nov 21, 2016 | 25.69 | 25.74 | 25.57 | 25.73 | 3,073,319 | +0.29(+1.15%) |
Nov 18, 2016 | 25.45 | 25.50 | 25.39 | 25.43 | 2,108,714 | -0.18(-0.69%) |
Nov 17, 2016 | 25.59 | 25.60 | 25.50 | 25.61 | 2,599,778 | +0.15(+0.59%) |
Nov 16, 2016 | 25.54 | 25.61 | 25.42 | 25.46 | 3,597,639 | -0.58(-2.23%) |
Nov 15, 2016 | 25.75 | 26.06 | 25.71 | 26.04 | 3,266,470 | +0.20(+0.78%) |
Nov 14, 2016 | 25.76 | 25.90 | 25.70 | 25.84 | 3,482,760 | +0.27(+1.05%) |
Nov 11, 2016 | 25.37 | 25.59 | 25.30 | 25.57 | 4,716,077 | +0.06(+0.23%) |
Nov 10, 2016 | 25.72 | 25.84 | 25.39 | 25.51 | 6,927,385 | +0.29(+1.14%) |
Nov 09, 2016 | 24.89 | 25.39 | 24.88 | 25.22 | 5,634,435 | +0.21(+0.83%) |
Nov 08, 2016 | 24.72 | 25.13 | 24.67 | 25.02 | 2,658,423 | -0.07(-0.29%) |
Nov 07, 2016 | 25.07 | 25.18 | 25.01 | 25.09 | 4,632,900 | +0.95(+3.94%) |
Nov 04, 2016 | 24.10 | 24.28 | 24.07 | 24.14 | 2,877,539 | -0.04(-0.16%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.12 | 24.17 | 2,060,018 | -0.01(-0.03%) |
Nov 02, 2016 | 24.36 | 24.37 | 24.11 | 24.18 | 3,288,232 | -0.26(-1.07%) |
Nov 01, 2016 | 24.60 | 24.61 | 24.25 | 24.44 | 3,365,265 | -0.08(-0.35%) |
Oct 31, 2016 | 24.53 | 24.64 | 24.45 | 24.53 | 2,547,036 | -0.14(-0.58%) |
Oct 28, 2016 | 24.57 | 24.76 | 24.55 | 24.67 | 3,167,877 | -0.12(-0.47%) |
Oct 27, 2016 | 24.87 | 24.92 | 24.73 | 24.79 | 2,776,210 | -0.06(-0.24%) |
Oct 26, 2016 | 24.68 | 24.88 | 24.66 | 24.85 | 3,009,737 | +0.00(+0.00%) |
Oct 25, 2016 | 24.82 | 24.90 | 24.75 | 24.85 | 2,588,091 | +0.03(+0.11%) |
Oct 24, 2016 | 25.00 | 25.01 | 24.76 | 24.82 | 2,088,079 | -0.10(-0.39%) |
Oct 21, 2016 | 24.79 | 24.99 | 24.77 | 24.92 | 3,135,835 | +0.12(+0.50%) |
Oct 20, 2016 | 24.64 | 24.94 | 24.62 | 24.79 | 3,685,445 | +0.14(+0.58%) |
Oct 19, 2016 | 24.62 | 24.75 | 24.60 | 24.65 | 2,028,039 | -0.01(-0.03%) |
Oct 18, 2016 | 24.64 | 24.76 | 24.52 | 24.66 | 4,796,298 | +0.61(+2.54%) |
Oct 17, 2016 | 24.10 | 24.17 | 23.99 | 24.05 | 2,185,546 | -0.19(-0.77%) |
Oct 14, 2016 | 24.37 | 24.43 | 24.22 | 24.23 | 2,108,256 | +0.18(+0.75%) |
Oct 13, 2016 | 23.82 | 24.10 | 23.67 | 24.05 | 3,065,468 | -0.19(-0.77%) |
Oct 12, 2016 | 24.27 | 24.30 | 24.12 | 24.24 | 2,193,206 | +0.05(+0.19%) |
Oct 11, 2016 | 24.57 | 24.59 | 24.11 | 24.19 | 4,909,826 | -0.60(-2.41%) |
Oct 10, 2016 | 24.84 | 24.93 | 24.78 | 24.79 | 2,322,738 | -0.01(-0.03%) |
Oct 07, 2016 | 24.70 | 24.83 | 24.55 | 24.80 | 3,015,693 | +0.22(+0.89%) |
Oct 06, 2016 | 24.57 | 24.62 | 24.47 | 24.58 | 2,232,898 | -0.06(-0.26%) |
Oct 05, 2016 | 24.56 | 24.71 | 24.45 | 24.64 | 3,103,545 | +0.23(+0.92%) |
Oct 04, 2016 | 24.59 | 24.68 | 24.35 | 24.42 | 5,707,992 | +0.22(+0.90%) |
Oct 03, 2016 | 24.23 | 24.33 | 24.12 | 24.20 | 4,009,420 | +0.01(+0.03%) |
Sep 30, 2016 | 23.90 | 24.30 | 23.95 | 24.19 | 3,664,423 | +0.29(+1.21%) |
Sep 29, 2016 | 24.18 | 24.30 | 23.73 | 23.90 | 4,232,122 | -0.17(-0.72%) |
Sep 28, 2016 | 24.12 | 24.14 | 23.82 | 24.08 | 2,454,978 | -0.10(-0.43%) |
Sep 27, 2016 | 23.88 | 24.19 | 23.78 | 24.18 | 3,701,661 | +0.48(+2.04%) |
Sep 26, 2016 | 23.79 | 23.84 | 23.67 | 23.70 | 4,557,511 | -0.24(-0.99%) |
Sep 23, 2016 | 23.96 | 24.02 | 23.89 | 23.94 | 3,096,946 | -0.39(-1.59%) |
Sep 22, 2016 | 24.53 | 24.59 | 24.29 | 24.32 | 4,332,562 | -0.40(-1.61%) |
Sep 21, 2016 | 24.61 | 24.72 | 24.44 | 24.72 | 3,560,112 | +0.41(+1.67%) |
Sep 20, 2016 | 24.36 | 24.39 | 24.21 | 24.32 | 2,947,439 | +0.04(+0.16%) |
Sep 19, 2016 | 24.34 | 24.42 | 24.18 | 24.28 | 3,452,878 | +0.37(+1.53%) |
Sep 16, 2016 | 23.97 | 23.99 | 23.85 | 23.91 | 4,842,324 | -0.43(-1.77%) |
Sep 15, 2016 | 24.14 | 24.37 | 24.06 | 24.34 | 3,478,152 | +0.48(+1.99%) |
Sep 14, 2016 | 23.87 | 24.10 | 23.81 | 23.87 | 3,969,114 | +0.09(+0.38%) |
Sep 13, 2016 | 23.87 | 23.91 | 23.67 | 23.78 | 5,840,040 | -0.67(-2.74%) |
Sep 12, 2016 | 24.07 | 24.48 | 24.03 | 24.44 | 3,949,595 | -0.12(-0.47%) |
Sep 09, 2016 | 24.71 | 24.73 | 24.52 | 24.56 | 5,000,399 | -0.01(-0.03%) |
Sep 08, 2016 | 24.44 | 24.60 | 24.39 | 24.57 | 3,262,043 | +0.22(+0.90%) |
Sep 07, 2016 | 24.50 | 24.59 | 24.30 | 24.35 | 5,198,005 | -0.31(-1.25%) |
Sep 06, 2016 | 24.82 | 24.84 | 24.55 | 24.66 | 3,819,026 | -0.21(-0.83%) |
Sep 02, 2016 | 24.77 | 24.86 | 24.86 | 24.86 | 7,888,986 | +0.50(+2.03%) |
Sep 01, 2016 | 24.53 | 24.57 | 24.20 | 24.37 | 5,978,598 | +0.44(+1.83%) |
Aug 31, 2016 | 23.92 | 23.94 | 23.77 | 23.93 | 4,378,984 | +0.41(+1.72%) |
Aug 30, 2016 | 23.51 | 23.55 | 23.45 | 23.52 | 2,742,811 | +0.28(+1.22%) |
Aug 29, 2016 | 23.07 | 23.26 | 23.05 | 23.24 | 1,549,554 | +0.17(+0.73%) |
Aug 26, 2016 | 23.21 | 23.37 | 22.96 | 23.07 | 3,369,958 | +0.01(+0.03%) |
Aug 25, 2016 | 23.01 | 23.07 | 22.99 | 23.07 | 2,194,858 | +0.06(+0.25%) |
Aug 24, 2016 | 23.17 | 23.18 | 22.98 | 23.01 | 2,404,267 | +0.05(+0.22%) |
Aug 23, 2016 | 23.05 | 23.12 | 22.95 | 22.96 | 3,398,249 | +0.06(+0.25%) |
Aug 22, 2016 | 22.86 | 22.93 | 22.78 | 22.90 | 2,426,021 | -0.01(-0.03%) |
Aug 19, 2016 | 22.82 | 22.92 | 22.74 | 22.91 | 1,922,428 | -0.16(-0.70%) |
Aug 18, 2016 | 23.05 | 23.10 | 22.91 | 23.07 | 5,514,059 | +0.18(+0.79%) |
Aug 17, 2016 | 22.82 | 22.92 | 22.73 | 22.89 | 9,755,243 | +0.15(+0.65%) |
Aug 16, 2016 | 22.72 | 22.81 | 22.67 | 22.74 | 9,066,315 | -0.03(-0.11%) |
Aug 15, 2016 | 22.68 | 22.78 | 22.68 | 22.77 | 2,330,425 | +0.09(+0.40%) |
Aug 12, 2016 | 22.68 | 22.71 | 22.60 | 22.68 | 2,180,687 | -0.03(-0.14%) |
Aug 11, 2016 | 22.64 | 22.74 | 22.59 | 22.71 | 2,661,413 | +0.25(+1.12%) |
Aug 10, 2016 | 22.55 | 22.57 | 22.40 | 22.46 | 3,029,947 | +0.14(+0.61%) |
Aug 09, 2016 | 22.21 | 22.39 | 22.21 | 22.32 | 3,244,863 | +0.08(+0.34%) |
Aug 08, 2016 | 22.17 | 22.26 | 22.16 | 22.25 | 2,939,671 | +0.18(+0.80%) |
Aug 05, 2016 | 21.88 | 22.07 | 21.88 | 22.07 | 3,599,306 | +0.35(+1.61%) |
Aug 04, 2016 | 21.51 | 21.73 | 21.48 | 21.72 | 5,086,371 | +0.35(+1.63%) |
Aug 03, 2016 | 21.43 | 21.47 | 21.23 | 21.37 | 7,718,588 | +0.98(+4.79%) |
Aug 02, 2016 | 20.48 | 20.49 | 20.31 | 20.39 | 3,925,132 | -0.06(-0.31%) |
Aug 01, 2016 | 20.46 | 20.58 | 20.39 | 20.46 | 3,636,056 | -0.31(-1.50%) |
Jul 29, 2016 | 20.82 | 20.91 | 20.66 | 20.77 | 3,255,922 | +0.23(+1.14%) |
Jul 28, 2016 | 20.52 | 20.55 | 20.43 | 20.53 | 5,621,530 | -0.21(-1.01%) |
Jul 27, 2016 | 20.77 | 20.80 | 20.64 | 20.74 | 3,018,304 | +0.11(+0.55%) |
Jul 26, 2016 | 20.76 | 20.78 | 20.49 | 20.63 | 3,609,532 | +0.23(+1.15%) |
Jul 25, 2016 | 20.40 | 20.46 | 20.35 | 20.39 | 2,691,290 | -0.14(-0.68%) |
Jul 22, 2016 | 20.51 | 20.55 | 20.45 | 20.53 | 2,062,251 | -0.06(-0.31%) |
Jul 21, 2016 | 20.64 | 20.75 | 20.57 | 20.60 | 2,522,747 | -0.06(-0.28%) |
Jul 20, 2016 | 20.69 | 20.74 | 20.58 | 20.65 | 3,401,625 | +0.38(+1.88%) |
Jul 19, 2016 | 20.31 | 20.39 | 20.23 | 20.27 | 3,278,810 | -0.10(-0.50%) |
Jul 18, 2016 | 20.28 | 20.50 | 20.22 | 20.37 | 3,187,634 | +0.17(+0.85%) |
Jul 15, 2016 | 20.21 | 20.24 | 20.07 | 20.20 | 4,105,247 | -0.02(-0.09%) |
Jul 14, 2016 | 20.24 | 20.34 | 20.15 | 20.22 | 5,198,448 | +0.30(+1.50%) |
Jul 13, 2016 | 20.00 | 20.05 | 19.87 | 19.92 | 7,249,111 | -0.08(-0.38%) |
Jul 12, 2016 | 19.87 | 20.08 | 19.84 | 20.00 | 5,531,078 | +0.29(+1.48%) |
Jul 11, 2016 | 19.74 | 19.80 | 19.66 | 19.71 | 4,717,241 | +0.36(+1.87%) |
Jul 08, 2016 | 19.44 | 19.04 | 19.04 | 19.35 | 4,111,526 | +0.31(+1.63%) |
Jul 07, 2016 | 19.31 | 19.34 | 18.95 | 19.04 | 5,586,543 | -0.11(-0.56%) |
Jul 06, 2016 | 18.97 | 19.14 | 18.81 | 19.14 | 7,739,634 | -0.07(-0.36%) |
Jul 05, 2016 | 19.38 | 19.41 | 19.16 | 19.21 | 7,365,252 | -0.65(-3.29%) |
Jul 01, 2016 | 19.97 | 19.87 | 19.87 | 19.87 | 6,692,540 | +0.01(+0.06%) |
Jun 30, 2016 | 19.48 | 19.91 | 19.42 | 19.85 | 11,614,099 | +0.41(+2.12%) |
Jun 29, 2016 | 19.28 | 19.49 | 19.17 | 19.44 | 6,014,979 | +0.33(+1.73%) |
Jun 28, 2016 | 19.16 | 19.20 | 18.78 | 19.11 | 8,539,648 | +0.48(+2.59%) |
Jun 27, 2016 | 18.56 | 18.69 | 18.15 | 18.63 | 18,006,200 | -0.82(-4.24%) |
Jun 24, 2016 | 19.21 | 20.14 | 19.20 | 19.46 | 19,370,728 | -1.93(-9.04%) |
Jun 23, 2016 | 21.24 | 21.40 | 21.02 | 21.39 | 5,857,917 | +0.68(+3.31%) |
Jun 22, 2016 | 20.76 | 20.95 | 20.64 | 20.70 | 6,158,162 | +0.14(+0.68%) |
Jun 21, 2016 | 20.47 | 20.71 | 20.35 | 20.57 | 8,785,486 | +0.27(+1.34%) |
Jun 20, 2016 | 20.53 | 20.54 | 20.26 | 20.29 | 7,261,332 | +0.54(+2.73%) |
Jun 17, 2016 | 19.59 | 19.75 | 19.46 | 19.75 | 5,729,894 | +0.41(+2.10%) |
Jun 16, 2016 | 18.92 | 19.38 | 18.78 | 19.35 | 4,627,152 | +0.18(+0.93%) |
Jun 15, 2016 | 19.25 | 19.38 | 19.13 | 19.17 | 4,895,848 | +0.05(+0.27%) |
Jun 14, 2016 | 19.32 | 19.40 | 18.97 | 19.12 | 8,294,421 | -0.36(-1.86%) |
Jun 13, 2016 | 19.47 | 19.74 | 19.44 | 19.48 | 5,695,495 | -0.18(-0.94%) |
Jun 10, 2016 | 19.80 | 19.82 | 19.58 | 19.66 | 7,213,509 | -0.77(-3.79%) |
Jun 09, 2016 | 20.52 | 20.52 | 20.36 | 20.44 | 3,377,906 | -0.16(-0.80%) |
Jun 08, 2016 | 20.57 | 20.70 | 20.57 | 20.60 | 1,947,300 | -0.03(-0.12%) |
Jun 07, 2016 | 20.66 | 20.79 | 20.60 | 20.63 | 2,684,085 | +0.02(+0.09%) |
Jun 06, 2016 | 20.49 | 20.76 | 20.48 | 20.61 | 3,753,559 | -0.03(-0.12%) |
Jun 03, 2016 | 20.70 | 20.70 | 20.34 | 20.63 | 3,730,768 | +0.02(+0.09%) |
Jun 02, 2016 | 20.50 | 20.62 | 20.46 | 20.62 | 2,860,193 | +0.14(+0.68%) |
Jun 01, 2016 | 20.27 | 20.54 | 20.25 | 20.48 | 4,279,438 | -0.10(-0.46%) |
May 31, 2016 | 20.84 | 20.89 | 20.51 | 20.57 | 4,202,508 | -0.21(-1.01%) |
May 27, 2016 | 20.79 | 20.78 | 20.78 | 20.78 | 2,530,518 | +0.10(+0.49%) |
May 26, 2016 | 20.69 | 20.80 | 20.58 | 20.68 | 3,178,814 | -0.14(-0.67%) |
May 25, 2016 | 20.78 | 20.95 | 20.76 | 20.82 | 4,622,859 | +0.59(+2.92%) |
May 24, 2016 | 20.19 | 20.29 | 20.11 | 20.23 | 5,677,409 | +0.60(+3.04%) |
May 23, 2016 | 19.71 | 19.79 | 19.63 | 19.63 | 3,020,070 | -0.10(-0.48%) |
May 20, 2016 | 19.74 | 19.90 | 19.69 | 19.73 | 4,928,471 | -0.15(-0.77%) |
May 19, 2016 | 20.20 | 20.20 | 19.77 | 19.88 | 4,333,525 | -0.06(-0.32%) |
May 18, 2016 | 19.70 | 19.98 | 19.66 | 19.94 | 3,956,092 | +0.35(+1.78%) |
May 17, 2016 | 19.63 | 19.78 | 19.50 | 19.59 | 5,124,053 | +0.14(+0.71%) |
May 16, 2016 | 19.35 | 19.50 | 19.35 | 19.46 | 3,501,125 | +0.23(+1.20%) |
May 13, 2016 | 19.38 | 19.50 | 19.21 | 19.23 | 5,136,693 | -0.11(-0.58%) |
May 12, 2016 | 19.59 | 19.67 | 19.27 | 19.34 | 3,881,166 | -0.17(-0.86%) |
May 11, 2016 | 19.45 | 19.69 | 19.39 | 19.51 | 4,213,870 | -0.20(-1.01%) |
May 10, 2016 | 19.56 | 19.74 | 19.55 | 19.71 | 3,164,806 | +0.22(+1.15%) |
May 09, 2016 | 19.62 | 19.67 | 19.40 | 19.48 | 4,077,249 | -0.20(-1.01%) |
May 06, 2016 | 19.43 | 19.75 | 19.41 | 19.68 | 5,931,875 | -0.10(-0.50%) |
May 05, 2016 | 19.80 | 19.94 | 19.74 | 19.78 | 4,554,509 | -0.10(-0.50%) |
May 04, 2016 | 19.95 | 20.08 | 19.82 | 19.88 | 4,317,004 | -0.47(-2.30%) |
May 03, 2016 | 20.52 | 20.54 | 20.26 | 20.35 | 3,024,110 | -0.39(-1.90%) |
May 02, 2016 | 20.91 | 20.91 | 20.64 | 20.74 | 2,473,006 | -0.06(-0.27%) |
Apr 29, 2016 | 20.87 | 20.97 | 20.71 | 20.80 | 3,964,583 | -0.29(-1.36%) |
Apr 28, 2016 | 20.94 | 21.34 | 20.92 | 21.09 | 2,562,458 | -0.19(-0.88%) |
Apr 27, 2016 | 21.00 | 21.33 | 21.00 | 21.27 | 3,397,685 | -0.16(-0.76%) |
Apr 26, 2016 | 21.54 | 21.55 | 21.35 | 21.44 | 5,438,342 | +0.60(+2.88%) |
Apr 25, 2016 | 20.78 | 20.92 | 20.70 | 20.84 | 3,644,909 | -0.17(-0.80%) |
Apr 22, 2016 | 20.91 | 21.08 | 20.87 | 21.01 | 3,548,560 | -0.03(-0.15%) |
Apr 21, 2016 | 21.22 | 21.26 | 21.00 | 21.04 | 5,031,074 | +0.09(+0.45%) |
Apr 20, 2016 | 20.94 | 21.02 | 20.81 | 20.94 | 5,694,828 | +0.44(+2.16%) |
Apr 19, 2016 | 20.46 | 20.54 | 20.31 | 20.50 | 4,048,042 | +0.49(+2.46%) |
Apr 18, 2016 | 19.81 | 20.05 | 19.78 | 20.01 | 2,941,020 | +0.09(+0.44%) |
Apr 15, 2016 | 20.11 | 20.11 | 19.91 | 19.92 | 4,213,621 | -0.01(-0.06%) |
Apr 14, 2016 | 19.99 | 20.01 | 19.83 | 19.93 | 4,030,236 | +0.00(+0.00%) |
Apr 13, 2016 | 19.81 | 19.94 | 19.68 | 19.93 | 6,220,049 | +1.07(+5.66%) |
Apr 12, 2016 | 18.59 | 18.90 | 18.47 | 18.86 | 4,554,402 | +0.23(+1.24%) |
Apr 11, 2016 | 18.73 | 18.81 | 18.63 | 18.63 | 3,490,624 | +0.16(+0.88%) |
Apr 08, 2016 | 18.53 | 18.62 | 18.42 | 18.47 | 4,036,830 | +0.21(+1.16%) |
Apr 07, 2016 | 18.35 | 18.45 | 18.18 | 18.26 | 4,237,562 | -0.34(-1.81%) |
Apr 06, 2016 | 18.38 | 18.62 | 18.30 | 18.60 | 4,449,776 | +0.10(+0.54%) |
Apr 05, 2016 | 18.61 | 18.61 | 18.46 | 18.50 | 6,900,190 | -0.72(-3.73%) |
Apr 04, 2016 | 19.26 | 19.34 | 19.18 | 19.21 | 2,884,020 | -0.08(-0.42%) |
Apr 01, 2016 | 19.05 | 19.30 | 19.04 | 19.30 | 3,840,540 | -0.12(-0.64%) |
Mar 31, 2016 | 19.53 | 19.63 | 19.41 | 19.42 | 3,422,901 | -0.23(-1.17%) |
Mar 30, 2016 | 19.69 | 19.84 | 19.59 | 19.65 | 4,284,561 | +0.14(+0.74%) |
Mar 29, 2016 | 19.31 | 19.52 | 19.19 | 19.51 | 5,097,502 | -0.02(-0.10%) |
Mar 28, 2016 | 19.55 | 19.58 | 19.46 | 19.53 | 3,710,690 | +0.05(+0.26%) |
Mar 24, 2016 | 19.43 | 19.48 | 19.48 | 19.48 | 4,456,596 | -0.24(-1.23%) |
Mar 23, 2016 | 19.85 | 19.86 | 19.68 | 19.72 | 3,105,118 | -0.25(-1.25%) |
Mar 22, 2016 | 19.89 | 20.06 | 19.85 | 19.97 | 3,871,937 | -0.34(-1.69%) |
Mar 21, 2016 | 20.32 | 20.39 | 20.21 | 20.31 | 3,559,697 | -0.05(-0.25%) |
Mar 18, 2016 | 20.47 | 20.52 | 20.27 | 20.36 | 3,464,280 | +0.06(+0.31%) |
Mar 17, 2016 | 20.16 | 20.43 | 20.13 | 20.30 | 5,036,990 | -0.03(-0.15%) |
Mar 16, 2016 | 20.03 | 20.37 | 20.03 | 20.33 | 4,314,019 | +0.14(+0.71%) |
Mar 15, 2016 | 20.11 | 20.21 | 20.03 | 20.19 | 3,307,380 | -0.08(-0.40%) |
Mar 14, 2016 | 20.28 | 20.36 | 20.20 | 20.27 | 3,301,444 | -0.16(-0.79%) |
Mar 11, 2016 | 20.23 | 20.43 | 20.22 | 20.43 | 6,991,889 | +0.42(+2.09%) |
Mar 10, 2016 | 20.14 | 20.29 | 19.82 | 20.01 | 3,845,109 | -0.02(-0.12%) |
Mar 09, 2016 | 20.22 | 20.25 | 19.96 | 20.04 | 4,267,384 | +0.15(+0.75%) |
Mar 08, 2016 | 20.13 | 20.14 | 19.89 | 19.89 | 5,164,775 | -0.19(-0.93%) |
Mar 07, 2016 | 19.78 | 20.16 | 19.77 | 20.08 | 6,547,746 | -0.08(-0.40%) |
Mar 04, 2016 | 20.00 | 20.23 | 19.99 | 20.16 | 5,686,567 | +0.09(+0.43%) |
Mar 03, 2016 | 19.98 | 20.07 | 19.90 | 20.07 | 4,831,371 | +0.09(+0.44%) |
Mar 02, 2016 | 19.93 | 20.08 | 19.83 | 19.98 | 7,541,531 | +0.49(+2.53%) |
Mar 01, 2016 | 19.33 | 19.56 | 19.25 | 19.49 | 7,379,233 | +0.31(+1.61%) |
Feb 29, 2016 | 19.27 | 19.41 | 19.15 | 19.18 | 5,103,476 | -0.25(-1.27%) |
Feb 26, 2016 | 19.59 | 19.61 | 19.38 | 19.43 | 7,548,076 | +0.43(+2.26%) |
Feb 25, 2016 | 18.86 | 19.01 | 18.72 | 19.00 | 6,068,911 | +0.37(+2.01%) |
Feb 24, 2016 | 18.31 | 18.63 | 18.19 | 18.63 | 8,122,606 | -0.14(-0.77%) |
Feb 23, 2016 | 19.14 | 19.14 | 18.76 | 18.77 | 5,463,580 | -0.31(-1.61%) |
Feb 22, 2016 | 18.99 | 19.21 | 18.99 | 19.08 | 6,693,514 | -0.35(-1.80%) |
Feb 19, 2016 | 19.31 | 19.51 | 19.22 | 19.43 | 4,890,157 | -0.06(-0.31%) |
Feb 18, 2016 | 19.65 | 19.68 | 19.42 | 19.49 | 4,713,998 | -0.27(-1.35%) |
Feb 17, 2016 | 19.69 | 19.84 | 19.63 | 19.75 | 4,328,181 | +0.28(+1.46%) |
Feb 16, 2016 | 19.34 | 19.54 | 19.31 | 19.47 | 5,874,090 | +0.20(+1.03%) |
Feb 12, 2016 | 18.99 | 19.27 | 19.27 | 19.27 | 6,623,684 | +0.73(+3.94%) |
Feb 11, 2016 | 18.52 | 18.73 | 18.35 | 18.54 | 10,576,013 | -0.69(-3.58%) |
Feb 10, 2016 | 19.20 | 19.52 | 19.14 | 19.23 | 7,199,340 | +0.13(+0.70%) |
Feb 09, 2016 | 18.78 | 19.24 | 18.75 | 19.10 | 9,255,551 | -0.14(-0.75%) |
Feb 08, 2016 | 19.39 | 19.39 | 19.02 | 19.24 | 12,689,596 | -0.88(-4.38%) |
Feb 05, 2016 | 20.18 | 20.32 | 20.04 | 20.12 | 5,319,509 | -0.20(-0.98%) |
Feb 04, 2016 | 19.97 | 20.41 | 19.97 | 20.32 | 6,160,348 | +0.19(+0.93%) |
Feb 03, 2016 | 20.07 | 20.14 | 19.56 | 20.13 | 8,796,162 | -0.12(-0.60%) |
Feb 02, 2016 | 20.47 | 20.47 | 20.19 | 20.26 | 5,847,245 | -0.85(-4.01%) |
Feb 01, 2016 | 20.77 | 21.16 | 20.72 | 21.10 | 5,246,607 | -0.27(-1.27%) |
Jan 29, 2016 | 21.01 | 21.37 | 20.92 | 21.37 | 5,471,932 | +0.57(+2.73%) |
Jan 28, 2016 | 21.06 | 21.07 | 20.62 | 20.80 | 7,198,348 | +0.28(+1.35%) |
Jan 27, 2016 | 20.33 | 20.93 | 20.32 | 20.53 | 6,583,076 | -0.05(-0.26%) |
Jan 26, 2016 | 20.38 | 20.64 | 20.28 | 20.58 | 5,754,120 | +0.34(+1.67%) |
Jan 25, 2016 | 20.43 | 20.49 | 20.23 | 20.24 | 5,661,974 | -0.62(-2.95%) |
Jan 22, 2016 | 20.89 | 21.01 | 20.68 | 20.86 | 5,132,078 | +0.63(+3.10%) |
Jan 21, 2016 | 20.04 | 20.40 | 19.86 | 20.23 | 6,377,511 | +0.01(+0.03%) |
Jan 20, 2016 | 20.19 | 20.33 | 19.74 | 20.23 | 10,388,034 | -0.68(-3.24%) |
Jan 19, 2016 | 21.07 | 21.09 | 20.76 | 20.90 | 4,741,713 | -0.01(-0.03%) |
Jan 15, 2016 | 20.94 | 20.91 | 20.91 | 20.91 | 8,570,541 | -1.08(-4.91%) |
Jan 14, 2016 | 21.75 | 22.08 | 21.56 | 21.99 | 5,033,236 | +0.27(+1.25%) |
Jan 13, 2016 | 22.10 | 22.16 | 21.61 | 21.72 | 7,309,062 | -0.39(-1.75%) |
Jan 12, 2016 | 22.09 | 22.13 | 21.91 | 22.10 | 4,026,381 | +0.11(+0.49%) |
Jan 11, 2016 | 22.14 | 22.15 | 21.83 | 21.99 | 3,344,516 | +0.17(+0.77%) |
Jan 08, 2016 | 22.25 | 22.25 | 21.83 | 21.83 | 5,625,255 | -0.14(-0.66%) |
Jan 07, 2016 | 22.07 | 22.26 | 21.92 | 21.97 | 5,071,156 | -0.47(-2.10%) |
Jan 06, 2016 | 22.43 | 22.54 | 22.33 | 22.44 | 4,918,593 | -0.80(-3.45%) |
Jan 05, 2016 | 23.24 | 23.31 | 23.01 | 23.24 | 2,931,426 | -0.05(-0.23%) |