Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.95 | 16.95 | 16.86 | 16.88 | 35,759,836 | -0.01(-0.08%) |
Nov 27, 2015 | 16.88 | 16.92 | 16.80 | 16.90 | 27,402,876 | +0.04(+0.24%) |
Nov 25, 2015 | 16.85 | 16.86 | 16.86 | 16.86 | 35,238,216 | +0.01(+0.08%) |
Nov 24, 2015 | 16.79 | 16.90 | 16.70 | 16.84 | 42,439,596 | -0.05(-0.29%) |
Nov 23, 2015 | 16.95 | 17.01 | 16.87 | 16.89 | 37,608,516 | -0.07(-0.41%) |
Nov 20, 2015 | 16.98 | 17.03 | 16.91 | 16.96 | 52,214,288 | +0.03(+0.16%) |
Nov 19, 2015 | 16.91 | 16.96 | 16.85 | 16.93 | 42,071,608 | +0.03(+0.16%) |
Nov 18, 2015 | 16.71 | 16.93 | 16.65 | 16.91 | 98,747,672 | +0.30(+1.78%) |
Nov 17, 2015 | 16.71 | 16.76 | 16.58 | 16.61 | 54,369,428 | -0.03(-0.21%) |
Nov 16, 2015 | 16.40 | 16.64 | 16.36 | 16.64 | 63,212,120 | +0.20(+1.21%) |
Nov 13, 2015 | 16.50 | 16.62 | 16.40 | 16.44 | 63,662,276 | -0.14(-0.83%) |
Nov 12, 2015 | 16.80 | 16.80 | 16.58 | 16.58 | 78,685,928 | -0.25(-1.51%) |
Nov 11, 2015 | 16.97 | 16.97 | 16.82 | 16.84 | 32,581,680 | -0.05(-0.33%) |
Nov 10, 2015 | 16.77 | 16.90 | 16.75 | 16.89 | 48,581,120 | +0.08(+0.45%) |
Nov 09, 2015 | 17.02 | 17.06 | 16.72 | 16.82 | 69,821,776 | -0.19(-1.09%) |
Nov 06, 2015 | 17.15 | 17.17 | 16.94 | 17.00 | 101,093,584 | +0.17(+1.02%) |
Nov 05, 2015 | 16.76 | 16.86 | 16.73 | 16.83 | 53,452,000 | +0.07(+0.41%) |
Nov 04, 2015 | 16.81 | 16.85 | 16.71 | 16.76 | 47,382,020 | -0.05(-0.29%) |
Nov 03, 2015 | 16.77 | 16.86 | 16.70 | 16.81 | 50,193,352 | +0.03(+0.16%) |
Nov 02, 2015 | 16.60 | 16.85 | 16.59 | 16.78 | 86,878,200 | +0.23(+1.37%) |
Oct 30, 2015 | 16.75 | 16.77 | 16.53 | 16.55 | 74,284,688 | -0.24(-1.43%) |
Oct 29, 2015 | 16.81 | 16.88 | 16.71 | 16.80 | 57,276,452 | -0.02(-0.12%) |
Oct 28, 2015 | 16.47 | 16.84 | 16.47 | 16.82 | 132,406,256 | +0.38(+2.34%) |
Oct 27, 2015 | 16.44 | 16.47 | 16.38 | 16.43 | 33,866,796 | -0.10(-0.58%) |
Oct 26, 2015 | 16.60 | 16.60 | 16.47 | 16.53 | 28,932,464 | -0.07(-0.41%) |
Oct 23, 2015 | 16.55 | 16.60 | 16.47 | 16.60 | 54,239,744 | +0.18(+1.09%) |
Oct 22, 2015 | 16.19 | 16.48 | 16.18 | 16.42 | 72,319,296 | +0.26(+1.62%) |
Oct 21, 2015 | 16.29 | 16.35 | 16.13 | 16.16 | 34,518,688 | -0.12(-0.72%) |
Oct 20, 2015 | 16.18 | 16.29 | 16.16 | 16.27 | 28,287,594 | +0.10(+0.59%) |
Oct 19, 2015 | 16.09 | 16.21 | 16.08 | 16.18 | 38,627,040 | -0.01(-0.08%) |
Oct 16, 2015 | 16.14 | 16.22 | 16.11 | 16.19 | 43,178,556 | +0.10(+0.60%) |
Oct 15, 2015 | 15.83 | 16.11 | 15.81 | 16.09 | 65,748,232 | +0.36(+2.27%) |
Oct 14, 2015 | 15.87 | 15.90 | 15.72 | 15.74 | 52,893,192 | -0.13(-0.82%) |
Oct 13, 2015 | 15.94 | 16.04 | 15.87 | 15.87 | 50,147,700 | -0.12(-0.77%) |
Oct 12, 2015 | 15.97 | 16.02 | 15.93 | 15.99 | 29,908,984 | +0.01(+0.09%) |
Oct 09, 2015 | 16.11 | 16.13 | 15.91 | 15.98 | 68,933,856 | -0.10(-0.64%) |
Oct 08, 2015 | 15.92 | 16.09 | 15.89 | 16.08 | 43,999,396 | +0.10(+0.60%) |
Oct 07, 2015 | 15.96 | 16.07 | 15.87 | 15.98 | 45,606,444 | +0.12(+0.78%) |
Oct 06, 2015 | 15.90 | 15.96 | 15.83 | 15.86 | 43,347,128 | -0.08(-0.47%) |
Oct 05, 2015 | 15.72 | 15.96 | 15.71 | 15.94 | 56,687,932 | +0.33(+2.11%) |
Oct 02, 2015 | 15.25 | 15.61 | 15.11 | 15.61 | 89,029,352 | +0.02(+0.13%) |
Oct 01, 2015 | 15.57 | 15.65 | 15.42 | 15.59 | 57,323,068 | +0.01(+0.04%) |
Sep 30, 2015 | 15.55 | 15.58 | 15.39 | 15.58 | 57,996,664 | +0.23(+1.52%) |
Sep 29, 2015 | 15.33 | 15.39 | 15.21 | 15.34 | 57,029,328 | +0.03(+0.18%) |
Sep 28, 2015 | 15.57 | 15.60 | 15.27 | 15.32 | 69,032,528 | -0.36(-2.32%) |
Sep 25, 2015 | 15.67 | 15.78 | 15.61 | 15.68 | 65,480,064 | +0.23(+1.47%) |
Sep 24, 2015 | 15.39 | 15.48 | 15.32 | 15.45 | 60,582,116 | -0.11(-0.71%) |
Sep 23, 2015 | 15.56 | 15.62 | 15.48 | 15.56 | 41,227,556 | +0.01(+0.04%) |
Sep 22, 2015 | 15.52 | 15.61 | 15.44 | 15.56 | 77,201,320 | -0.20(-1.27%) |
Sep 21, 2015 | 15.68 | 15.82 | 15.65 | 15.76 | 55,650,508 | +0.18(+1.15%) |
Sep 18, 2015 | 15.67 | 15.74 | 15.55 | 15.58 | 100,780,128 | -0.32(-2.02%) |
Sep 17, 2015 | 16.11 | 16.22 | 15.87 | 15.90 | 89,234,504 | -0.23(-1.40%) |
Sep 16, 2015 | 16.04 | 16.15 | 15.95 | 16.13 | 33,226,200 | +0.10(+0.64%) |
Sep 15, 2015 | 15.86 | 16.07 | 15.80 | 16.02 | 48,692,256 | +0.23(+1.43%) |
Sep 14, 2015 | 15.80 | 15.84 | 15.74 | 15.80 | 37,768,484 | -0.03(-0.22%) |
Sep 11, 2015 | 15.69 | 15.83 | 15.65 | 15.83 | 31,804,520 | +0.07(+0.43%) |
Sep 10, 2015 | 15.67 | 15.88 | 15.63 | 15.76 | 51,785,180 | +0.08(+0.48%) |
Sep 09, 2015 | 16.05 | 16.12 | 15.65 | 15.69 | 51,890,200 | -0.22(-1.38%) |
Sep 08, 2015 | 15.81 | 15.92 | 15.70 | 15.91 | 58,989,968 | +0.40(+2.56%) |
Sep 04, 2015 | 15.60 | 15.51 | 15.51 | 15.51 | 79,164,424 | -0.32(-1.99%) |
Sep 03, 2015 | 15.78 | 15.99 | 15.76 | 15.83 | 71,502,224 | +0.09(+0.57%) |
Sep 02, 2015 | 15.73 | 15.78 | 15.53 | 15.74 | 62,320,376 | +0.21(+1.37%) |
Sep 01, 2015 | 15.70 | 15.78 | 15.41 | 15.52 | 102,369,792 | -0.52(-3.24%) |
Aug 31, 2015 | 16.08 | 16.15 | 16.03 | 16.04 | 69,807,648 | -0.14(-0.85%) |
Aug 28, 2015 | 16.20 | 16.24 | 16.08 | 16.18 | 47,864,988 | -0.08(-0.46%) |
Aug 27, 2015 | 16.07 | 16.29 | 15.94 | 16.26 | 114,145,184 | +0.39(+2.46%) |
Aug 26, 2015 | 15.65 | 15.87 | 15.36 | 15.87 | 173,228,000 | +0.58(+3.76%) |
Aug 25, 2015 | 16.06 | 16.08 | 15.24 | 15.29 | 100,675,480 | -0.22(-1.41%) |
Aug 24, 2015 | 15.20 | 16.04 | 12.68 | 15.51 | 170,413,120 | -0.68(-4.19%) |
Aug 21, 2015 | 16.58 | 16.70 | 16.19 | 16.19 | 151,508,704 | -0.60(-3.59%) |
Aug 20, 2015 | 16.98 | 16.98 | 16.79 | 16.79 | 80,348,872 | -0.36(-2.12%) |
Aug 19, 2015 | 17.26 | 17.30 | 17.09 | 17.15 | 68,072,056 | -0.16(-0.91%) |
Aug 18, 2015 | 17.30 | 17.35 | 17.27 | 17.31 | 24,017,280 | -0.01(-0.08%) |
Aug 17, 2015 | 17.22 | 17.33 | 17.15 | 17.32 | 34,130,984 | +0.03(+0.20%) |
Aug 14, 2015 | 17.15 | 17.29 | 17.14 | 17.29 | 39,863,428 | +0.12(+0.72%) |
Aug 13, 2015 | 17.15 | 17.23 | 17.04 | 17.17 | 32,679,430 | +0.06(+0.36%) |
Aug 12, 2015 | 17.12 | 17.13 | 16.85 | 17.11 | 91,948,832 | -0.16(-0.91%) |
Aug 11, 2015 | 17.26 | 17.32 | 17.19 | 17.26 | 77,638,768 | -0.16(-0.90%) |
Aug 10, 2015 | 17.37 | 17.43 | 17.32 | 17.42 | 35,785,568 | +0.16(+0.95%) |
Aug 07, 2015 | 17.21 | 17.28 | 17.11 | 17.26 | 36,388,220 | +0.03(+0.20%) |
Aug 06, 2015 | 17.30 | 17.32 | 17.16 | 17.22 | 28,377,842 | -0.06(-0.36%) |
Aug 05, 2015 | 17.33 | 17.39 | 17.24 | 17.28 | 29,385,962 | +0.07(+0.40%) |
Aug 04, 2015 | 17.26 | 17.30 | 17.19 | 17.22 | 36,391,652 | -0.03(-0.16%) |
Aug 03, 2015 | 17.26 | 17.28 | 17.13 | 17.24 | 49,821,520 | -0.02(-0.12%) |
Jul 31, 2015 | 17.32 | 17.34 | 17.22 | 17.26 | 28,634,236 | -0.05(-0.32%) |
Jul 30, 2015 | 17.29 | 17.33 | 17.22 | 17.32 | 24,435,276 | +0.00(+0.00%) |
Jul 29, 2015 | 17.20 | 17.32 | 17.16 | 17.32 | 39,255,300 | +0.17(+1.00%) |
Jul 28, 2015 | 17.22 | 17.22 | 17.04 | 17.15 | 35,205,936 | +0.07(+0.40%) |
Jul 27, 2015 | 17.09 | 17.12 | 17.02 | 17.08 | 41,288,680 | -0.12(-0.72%) |
Jul 24, 2015 | 17.35 | 17.36 | 17.17 | 17.20 | 38,138,920 | -0.16(-0.95%) |
Jul 23, 2015 | 17.53 | 17.54 | 17.33 | 17.37 | 43,372,600 | -0.15(-0.86%) |
Jul 22, 2015 | 17.39 | 17.54 | 17.37 | 17.52 | 43,239,252 | +0.13(+0.75%) |
Jul 21, 2015 | 17.41 | 17.48 | 17.35 | 17.39 | 28,932,466 | -0.02(-0.12%) |
Jul 20, 2015 | 17.43 | 17.46 | 17.36 | 17.41 | 30,073,038 | +0.02(+0.12%) |
Jul 17, 2015 | 17.42 | 17.44 | 17.31 | 17.39 | 26,438,682 | -0.05(-0.27%) |
Jul 16, 2015 | 17.39 | 17.43 | 17.37 | 17.43 | 47,190,276 | +0.17(+0.99%) |
Jul 15, 2015 | 17.20 | 17.29 | 17.14 | 17.26 | 73,740,736 | +0.14(+0.84%) |
Jul 14, 2015 | 17.02 | 17.15 | 16.99 | 17.12 | 32,850,842 | +0.04(+0.24%) |
Jul 13, 2015 | 17.02 | 17.08 | 16.98 | 17.08 | 48,860,348 | +0.21(+1.22%) |
Jul 10, 2015 | 16.91 | 16.91 | 16.80 | 16.87 | 42,849,672 | +0.20(+1.19%) |
Jul 09, 2015 | 16.78 | 16.80 | 16.64 | 16.67 | 37,054,728 | +0.13(+0.79%) |
Jul 08, 2015 | 16.61 | 16.72 | 16.52 | 16.54 | 67,368,928 | -0.29(-1.75%) |
Jul 07, 2015 | 16.78 | 16.85 | 16.52 | 16.84 | 74,003,840 | +0.03(+0.20%) |
Jul 06, 2015 | 16.68 | 16.85 | 16.66 | 16.80 | 39,413,336 | -0.07(-0.41%) |
Jul 02, 2015 | 16.94 | 16.87 | 16.87 | 16.87 | 35,166,760 | -0.08(-0.44%) |
Jul 01, 2015 | 16.96 | 16.99 | 16.85 | 16.95 | 62,131,972 | +0.25(+1.52%) |
Jun 30, 2015 | 16.80 | 16.84 | 16.64 | 16.69 | 91,799,360 | +0.06(+0.37%) |
Jun 29, 2015 | 16.86 | 16.93 | 16.63 | 16.63 | 62,769,596 | -0.41(-2.41%) |
Jun 26, 2015 | 17.06 | 17.09 | 17.00 | 17.04 | 36,463,380 | +0.05(+0.32%) |
Jun 25, 2015 | 17.14 | 17.14 | 16.98 | 16.99 | 51,854,720 | -0.10(-0.60%) |
Jun 24, 2015 | 17.21 | 17.24 | 17.09 | 17.09 | 31,485,610 | -0.14(-0.83%) |
Jun 23, 2015 | 17.25 | 17.29 | 17.21 | 17.24 | 39,790,636 | +0.03(+0.20%) |
Jun 22, 2015 | 17.19 | 17.27 | 17.18 | 17.20 | 48,256,416 | +0.26(+1.54%) |
Jun 19, 2015 | 17.18 | 17.20 | 16.94 | 16.94 | 55,840,580 | -0.30(-1.75%) |
Jun 18, 2015 | 17.16 | 17.27 | 17.09 | 17.24 | 83,497,648 | +0.16(+0.92%) |
Jun 17, 2015 | 17.16 | 17.18 | 17.05 | 17.09 | 66,009,848 | -0.02(-0.12%) |
Jun 16, 2015 | 17.02 | 17.12 | 16.96 | 17.11 | 43,111,040 | +0.10(+0.56%) |
Jun 15, 2015 | 16.98 | 17.07 | 16.91 | 17.01 | 48,428,124 | -0.08(-0.44%) |
Jun 12, 2015 | 17.12 | 17.15 | 17.03 | 17.09 | 50,247,120 | -0.07(-0.44%) |
Jun 11, 2015 | 17.17 | 17.20 | 17.10 | 17.16 | 71,460,216 | +0.07(+0.40%) |
Jun 10, 2015 | 16.95 | 17.15 | 16.92 | 17.09 | 64,249,132 | +0.24(+1.42%) |
Jun 09, 2015 | 16.83 | 16.93 | 16.76 | 16.85 | 37,099,688 | +0.04(+0.24%) |
Jun 08, 2015 | 16.94 | 16.96 | 16.81 | 16.81 | 33,658,080 | -0.10(-0.61%) |
Jun 05, 2015 | 16.94 | 17.02 | 16.87 | 16.92 | 62,385,908 | +0.10(+0.57%) |
Jun 04, 2015 | 16.92 | 16.96 | 16.79 | 16.82 | 44,609,044 | -0.15(-0.88%) |
Jun 03, 2015 | 16.89 | 17.02 | 16.85 | 16.97 | 48,688,388 | +0.14(+0.85%) |
Jun 02, 2015 | 16.79 | 16.89 | 16.72 | 16.83 | 31,461,362 | +0.03(+0.16%) |
Jun 01, 2015 | 16.87 | 16.90 | 16.75 | 16.80 | 27,455,682 | +0.01(+0.08%) |
May 29, 2015 | 16.94 | 16.94 | 16.75 | 16.79 | 37,526,516 | -0.15(-0.89%) |
May 28, 2015 | 16.92 | 16.95 | 16.83 | 16.94 | 26,072,716 | -0.02(-0.12%) |
May 27, 2015 | 16.82 | 16.98 | 16.80 | 16.96 | 37,826,352 | +0.18(+1.10%) |
May 26, 2015 | 16.94 | 16.94 | 16.76 | 16.77 | 65,276,956 | -0.19(-1.13%) |
May 22, 2015 | 16.92 | 16.96 | 16.96 | 16.96 | 23,788,176 | +0.01(+0.04%) |
May 21, 2015 | 16.96 | 17.00 | 16.94 | 16.96 | 27,580,812 | -0.04(-0.24%) |
May 20, 2015 | 17.08 | 17.09 | 16.97 | 17.00 | 44,465,592 | -0.05(-0.28%) |
May 19, 2015 | 16.98 | 17.10 | 16.97 | 17.05 | 38,707,000 | +0.10(+0.56%) |
May 18, 2015 | 16.86 | 16.96 | 16.84 | 16.95 | 23,621,744 | +0.10(+0.57%) |
May 15, 2015 | 16.94 | 16.94 | 16.80 | 16.85 | 33,923,416 | -0.08(-0.44%) |
May 14, 2015 | 16.86 | 16.94 | 16.83 | 16.93 | 31,483,362 | +0.15(+0.89%) |
May 13, 2015 | 16.77 | 16.84 | 16.74 | 16.78 | 35,035,620 | +0.01(+0.04%) |
May 12, 2015 | 16.76 | 16.81 | 16.64 | 16.77 | 58,048,308 | -0.06(-0.36%) |
May 11, 2015 | 16.90 | 16.93 | 16.81 | 16.83 | 45,661,436 | -0.06(-0.36%) |
May 08, 2015 | 16.75 | 16.90 | 16.75 | 16.90 | 48,470,484 | +0.24(+1.43%) |
May 07, 2015 | 16.47 | 16.70 | 16.47 | 16.66 | 46,761,592 | +0.12(+0.70%) |
May 06, 2015 | 16.69 | 16.72 | 16.42 | 16.54 | 43,603,736 | -0.08(-0.49%) |
May 05, 2015 | 16.72 | 16.82 | 16.61 | 16.62 | 44,902,988 | -0.15(-0.89%) |
May 04, 2015 | 16.68 | 16.78 | 16.65 | 16.77 | 32,579,220 | +0.16(+0.99%) |
May 01, 2015 | 16.55 | 16.63 | 16.53 | 16.61 | 26,864,400 | +0.14(+0.87%) |
Apr 30, 2015 | 16.55 | 16.64 | 16.40 | 16.47 | 50,999,092 | -0.13(-0.78%) |
Apr 29, 2015 | 16.51 | 16.67 | 16.44 | 16.59 | 59,398,500 | -0.01(-0.04%) |
Apr 28, 2015 | 16.48 | 16.60 | 16.41 | 16.60 | 37,796,968 | +0.10(+0.58%) |
Apr 27, 2015 | 16.59 | 16.66 | 16.48 | 16.51 | 35,099,060 | -0.06(-0.37%) |
Apr 24, 2015 | 16.56 | 16.59 | 16.51 | 16.57 | 27,418,820 | -0.03(-0.16%) |
Apr 23, 2015 | 16.54 | 16.64 | 16.51 | 16.59 | 31,303,926 | +0.03(+0.16%) |
Apr 22, 2015 | 16.47 | 16.61 | 16.41 | 16.57 | 31,562,110 | +0.12(+0.71%) |
Apr 21, 2015 | 16.53 | 16.62 | 16.44 | 16.45 | 31,799,808 | -0.08(-0.50%) |
Apr 20, 2015 | 16.53 | 16.59 | 16.52 | 16.53 | 22,738,860 | +0.07(+0.41%) |
Apr 17, 2015 | 16.61 | 16.61 | 16.40 | 16.47 | 58,411,904 | -0.22(-1.33%) |
Apr 16, 2015 | 16.66 | 16.75 | 16.57 | 16.69 | 33,139,566 | +0.02(+0.14%) |
Apr 15, 2015 | 16.64 | 16.73 | 16.59 | 16.66 | 54,478,596 | +0.06(+0.37%) |
Apr 14, 2015 | 16.59 | 16.64 | 16.51 | 16.60 | 38,690,236 | +0.00(+0.00%) |
Apr 13, 2015 | 16.51 | 16.66 | 16.50 | 16.60 | 45,371,684 | +0.06(+0.37%) |
Apr 10, 2015 | 16.55 | 16.58 | 16.51 | 16.54 | 21,625,448 | -0.00(-0.02%) |
Apr 09, 2015 | 16.49 | 16.56 | 16.43 | 16.54 | 30,471,518 | +0.02(+0.14%) |
Apr 08, 2015 | 16.47 | 16.59 | 16.47 | 16.52 | 27,115,578 | +0.06(+0.37%) |
Apr 07, 2015 | 16.58 | 16.59 | 16.46 | 16.46 | 26,603,634 | -0.09(-0.54%) |
Apr 06, 2015 | 16.38 | 16.59 | 16.35 | 16.55 | 23,128,494 | +0.03(+0.17%) |
Apr 02, 2015 | 16.40 | 16.52 | 16.52 | 16.52 | 38,795,300 | +0.08(+0.50%) |
Apr 01, 2015 | 16.41 | 16.50 | 16.32 | 16.44 | 39,075,984 | -0.01(-0.08%) |
Mar 31, 2015 | 16.49 | 16.53 | 16.42 | 16.45 | 31,109,312 | -0.12(-0.70%) |
Mar 30, 2015 | 16.45 | 16.61 | 16.44 | 16.57 | 51,694,168 | +0.24(+1.46%) |
Mar 27, 2015 | 16.35 | 16.37 | 16.27 | 16.33 | 35,898,788 | -0.02(-0.12%) |
Mar 26, 2015 | 16.29 | 16.42 | 16.23 | 16.35 | 47,904,260 | -0.01(-0.08%) |
Mar 25, 2015 | 16.65 | 16.69 | 16.36 | 16.36 | 48,298,716 | -0.27(-1.60%) |
Mar 24, 2015 | 16.75 | 16.75 | 16.62 | 16.63 | 26,924,140 | -0.14(-0.81%) |
Mar 23, 2015 | 16.83 | 16.91 | 16.77 | 16.77 | 31,449,594 | -0.10(-0.57%) |
Mar 20, 2015 | 16.72 | 16.87 | 16.66 | 16.86 | 56,490,292 | +0.21(+1.29%) |
Mar 19, 2015 | 16.80 | 16.80 | 16.57 | 16.65 | 50,733,900 | -0.16(-0.93%) |
Mar 18, 2015 | 16.67 | 16.85 | 16.61 | 16.80 | 70,350,536 | +0.10(+0.57%) |
Mar 17, 2015 | 16.69 | 16.75 | 16.59 | 16.71 | 26,565,096 | -0.04(-0.24%) |
Mar 16, 2015 | 16.61 | 16.76 | 16.61 | 16.75 | 47,378,448 | +0.20(+1.23%) |
Mar 13, 2015 | 16.62 | 16.65 | 16.45 | 16.54 | 48,860,224 | -0.12(-0.69%) |
Mar 12, 2015 | 16.44 | 16.67 | 16.42 | 16.66 | 60,205,716 | +0.35(+2.17%) |
Mar 11, 2015 | 16.25 | 16.37 | 16.25 | 16.31 | 43,619,068 | +0.10(+0.63%) |
Mar 10, 2015 | 16.42 | 16.42 | 16.20 | 16.20 | 59,287,032 | -0.35(-2.14%) |
Mar 09, 2015 | 16.50 | 16.59 | 16.49 | 16.56 | 31,843,312 | +0.07(+0.45%) |
Mar 06, 2015 | 16.67 | 16.78 | 16.46 | 16.48 | 88,779,416 | -0.12(-0.74%) |
Mar 05, 2015 | 16.57 | 16.64 | 16.51 | 16.61 | 29,961,306 | +0.07(+0.41%) |
Mar 04, 2015 | 16.57 | 16.64 | 16.47 | 16.54 | 56,940,796 | -0.10(-0.61%) |
Mar 03, 2015 | 16.64 | 16.69 | 16.60 | 16.64 | 37,888,480 | -0.05(-0.29%) |
Mar 02, 2015 | 16.57 | 16.70 | 16.54 | 16.69 | 32,405,142 | +0.12(+0.74%) |
Feb 27, 2015 | 16.61 | 16.64 | 16.55 | 16.57 | 34,554,968 | -0.06(-0.37%) |
Feb 26, 2015 | 16.69 | 16.69 | 16.57 | 16.63 | 39,976,560 | -0.04(-0.24%) |
Feb 25, 2015 | 16.65 | 16.74 | 16.65 | 16.67 | 38,998,956 | +0.00(+0.00%) |
Feb 24, 2015 | 16.63 | 16.72 | 16.59 | 16.67 | 40,550,328 | +0.08(+0.49%) |
Feb 23, 2015 | 16.61 | 16.61 | 16.50 | 16.59 | 28,164,542 | -0.04(-0.25%) |
Feb 20, 2015 | 16.48 | 16.65 | 16.37 | 16.63 | 48,010,612 | +0.12(+0.74%) |
Feb 19, 2015 | 16.53 | 16.57 | 16.46 | 16.50 | 25,654,520 | -0.07(-0.41%) |
Feb 18, 2015 | 16.65 | 16.65 | 16.53 | 16.57 | 43,450,628 | -0.10(-0.61%) |
Feb 17, 2015 | 16.59 | 16.71 | 16.58 | 16.67 | 21,324,492 | +0.05(+0.33%) |
Feb 13, 2015 | 16.64 | 16.62 | 16.62 | 16.62 | 34,205,924 | -0.01(-0.08%) |
Feb 12, 2015 | 16.50 | 16.65 | 16.46 | 16.63 | 48,522,756 | +0.16(+0.99%) |
Feb 11, 2015 | 16.45 | 16.52 | 16.36 | 16.47 | 43,073,404 | +0.00(+0.00%) |
Feb 10, 2015 | 16.46 | 16.50 | 16.35 | 16.47 | 47,456,692 | +0.13(+0.79%) |
Feb 09, 2015 | 16.35 | 16.42 | 16.30 | 16.34 | 44,579,104 | -0.08(-0.50%) |
Feb 06, 2015 | 16.44 | 16.59 | 16.38 | 16.42 | 99,394,832 | +0.13(+0.79%) |
Feb 05, 2015 | 16.18 | 16.32 | 16.16 | 16.29 | 36,099,320 | +0.16(+1.01%) |
Feb 04, 2015 | 16.14 | 16.27 | 16.10 | 16.13 | 44,806,908 | -0.04(-0.25%) |
Feb 03, 2015 | 15.97 | 16.18 | 15.97 | 16.17 | 78,996,392 | +0.27(+1.67%) |
Feb 02, 2015 | 15.69 | 15.93 | 15.57 | 15.91 | 75,180,496 | +0.25(+1.61%) |
Jan 30, 2015 | 15.73 | 15.91 | 15.65 | 15.65 | 77,057,424 | -0.26(-1.62%) |
Jan 29, 2015 | 15.76 | 15.95 | 15.70 | 15.91 | 60,192,736 | +0.13(+0.82%) |
Jan 28, 2015 | 16.16 | 16.16 | 15.76 | 15.78 | 101,978,408 | -0.29(-1.82%) |
Jan 27, 2015 | 16.03 | 16.18 | 16.01 | 16.08 | 42,014,324 | -0.18(-1.09%) |
Jan 26, 2015 | 16.14 | 16.26 | 16.10 | 16.25 | 32,943,428 | +0.08(+0.50%) |
Jan 23, 2015 | 16.33 | 16.36 | 16.17 | 16.17 | 40,682,632 | -0.18(-1.08%) |
Jan 22, 2015 | 16.05 | 16.37 | 15.94 | 16.35 | 116,240,888 | +0.39(+2.47%) |
Jan 21, 2015 | 15.91 | 16.03 | 15.80 | 15.95 | 58,810,004 | +0.04(+0.26%) |
Jan 20, 2015 | 16.03 | 16.09 | 15.86 | 15.91 | 46,961,340 | -0.07(-0.43%) |
Jan 16, 2015 | 15.75 | 15.99 | 15.69 | 15.98 | 106,872,792 | +0.19(+1.21%) |
Jan 15, 2015 | 15.93 | 16.01 | 15.76 | 15.79 | 69,303,040 | -0.20(-1.23%) |
Jan 14, 2015 | 15.96 | 16.05 | 15.78 | 15.99 | 84,861,616 | -0.23(-1.43%) |
Jan 13, 2015 | 16.38 | 16.49 | 16.10 | 16.22 | 54,672,408 | -0.05(-0.33%) |
Jan 12, 2015 | 16.41 | 16.45 | 16.23 | 16.27 | 45,741,248 | -0.14(-0.83%) |
Jan 09, 2015 | 16.67 | 16.67 | 16.40 | 16.41 | 43,346,956 | -0.22(-1.35%) |
Jan 08, 2015 | 16.58 | 16.67 | 16.54 | 16.63 | 45,307,636 | +0.24(+1.49%) |
Jan 07, 2015 | 16.35 | 16.43 | 16.26 | 16.39 | 43,324,428 | +0.17(+1.05%) |
Jan 06, 2015 | 16.47 | 16.52 | 16.14 | 16.22 | 68,606,984 | -0.25(-1.53%) |
Jan 05, 2015 | 16.71 | 16.75 | 16.43 | 16.47 | 60,618,280 | -0.35(-2.10%) |
Jan 02, 2015 | 16.91 | 16.94 | 16.69 | 16.82 | 48,375,280 | +0.00(+0.00%) |
Dec 31, 2014 | 17.08 | 16.82 | 16.82 | 16.82 | 43,907,456 | -0.19(-1.12%) |
Dec 30, 2014 | 17.01 | 17.05 | 16.96 | 17.01 | 24,237,800 | -0.02(-0.12%) |
Dec 29, 2014 | 16.96 | 17.10 | 16.93 | 17.03 | 26,421,330 | +0.06(+0.36%) |
Dec 26, 2014 | 17.03 | 17.03 | 16.97 | 16.97 | 21,671,902 | +0.00(+0.00%) |
Dec 24, 2014 | 17.05 | 16.97 | 16.97 | 16.97 | 14,366,279 | -0.03(-0.16%) |
Dec 23, 2014 | 16.97 | 17.06 | 16.93 | 17.00 | 27,377,836 | +0.10(+0.56%) |
Dec 22, 2014 | 16.84 | 16.91 | 16.80 | 16.91 | 22,782,456 | +0.12(+0.69%) |
Dec 19, 2014 | 16.83 | 16.88 | 16.74 | 16.79 | 58,639,772 | -0.01(-0.03%) |
Dec 18, 2014 | 16.67 | 16.81 | 16.58 | 16.79 | 55,323,716 | +0.38(+2.32%) |
Dec 17, 2014 | 16.12 | 16.42 | 16.09 | 16.41 | 64,339,996 | +0.37(+2.28%) |
Dec 16, 2014 | 16.12 | 16.37 | 16.04 | 16.05 | 54,554,276 | -0.16(-0.96%) |
Dec 15, 2014 | 16.45 | 16.48 | 16.12 | 16.21 | 54,967,244 | -0.15(-0.91%) |
Dec 12, 2014 | 16.55 | 16.65 | 16.33 | 16.35 | 57,939,504 | -0.33(-1.95%) |
Dec 11, 2014 | 16.69 | 16.83 | 16.65 | 16.68 | 85,992,984 | +0.04(+0.24%) |
Dec 10, 2014 | 16.81 | 16.86 | 16.61 | 16.64 | 76,389,008 | -0.22(-1.29%) |
Dec 09, 2014 | 16.68 | 16.86 | 16.63 | 16.86 | 66,567,204 | -0.04(-0.24%) |
Dec 08, 2014 | 16.79 | 16.98 | 16.79 | 16.90 | 63,421,480 | +0.08(+0.48%) |
Dec 05, 2014 | 16.75 | 16.86 | 16.73 | 16.82 | 44,616,984 | +0.15(+0.89%) |
Dec 04, 2014 | 16.63 | 16.69 | 16.56 | 16.67 | 25,090,804 | +0.02(+0.14%) |
Dec 03, 2014 | 16.58 | 16.66 | 16.55 | 16.64 | 21,360,264 | +0.07(+0.45%) |
Dec 02, 2014 | 16.40 | 16.58 | 16.40 | 16.57 | 32,028,788 | +0.16(+0.95%) |