Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.52 | 21.63 | 21.49 | 21.51 | 1,742,478 | -0.08(-0.39%) |
Oct 28, 2016 | 21.63 | 21.75 | 21.53 | 21.60 | 2,304,464 | -0.05(-0.24%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.60 | 21.65 | 1,371,288 | +0.03(+0.16%) |
Oct 26, 2016 | 21.56 | 21.72 | 21.55 | 21.61 | 2,242,313 | -0.08(-0.35%) |
Oct 25, 2016 | 21.76 | 21.81 | 21.67 | 21.69 | 1,981,365 | -0.02(-0.08%) |
Oct 24, 2016 | 21.78 | 21.82 | 21.63 | 21.71 | 1,358,464 | -0.10(-0.47%) |
Oct 21, 2016 | 21.67 | 21.82 | 21.59 | 21.81 | 1,334,091 | -0.03(-0.16%) |
Oct 20, 2016 | 21.87 | 21.93 | 21.77 | 21.84 | 1,932,582 | -0.15(-0.69%) |
Oct 19, 2016 | 21.98 | 22.15 | 21.89 | 22.00 | 3,483,586 | +0.15(+0.70%) |
Oct 18, 2016 | 21.86 | 21.90 | 21.73 | 21.84 | 1,553,618 | +0.21(+0.98%) |
Oct 17, 2016 | 21.57 | 21.67 | 21.56 | 21.63 | 2,017,615 | +0.06(+0.28%) |
Oct 14, 2016 | 21.69 | 21.80 | 21.56 | 21.57 | 1,735,984 | +0.03(+0.16%) |
Oct 13, 2016 | 21.37 | 21.63 | 21.22 | 21.54 | 3,264,701 | +0.09(+0.44%) |
Oct 12, 2016 | 21.39 | 21.53 | 21.31 | 21.45 | 1,614,167 | +0.04(+0.20%) |
Oct 11, 2016 | 21.52 | 21.52 | 21.34 | 21.40 | 2,804,537 | -0.16(-0.75%) |
Oct 10, 2016 | 21.52 | 21.71 | 21.47 | 21.56 | 2,151,325 | +0.23(+1.07%) |
Oct 07, 2016 | 21.56 | 21.57 | 21.21 | 21.33 | 1,526,998 | -0.18(-0.83%) |
Oct 06, 2016 | 21.53 | 21.60 | 21.43 | 21.51 | 1,348,616 | -0.08(-0.39%) |
Oct 05, 2016 | 21.52 | 21.66 | 21.50 | 21.60 | 2,239,458 | +0.19(+0.87%) |
Oct 04, 2016 | 21.62 | 21.69 | 21.30 | 21.41 | 3,262,513 | -0.35(-1.60%) |
Oct 03, 2016 | 21.79 | 21.80 | 21.62 | 21.76 | 3,786,671 | -0.04(-0.19%) |
Sep 30, 2016 | 21.92 | 21.95 | 21.75 | 21.80 | 1,799,655 | +0.07(+0.31%) |
Sep 29, 2016 | 21.85 | 21.95 | 21.63 | 21.73 | 2,306,658 | -0.06(-0.27%) |
Sep 28, 2016 | 21.39 | 21.81 | 21.30 | 21.79 | 2,301,465 | +0.42(+1.99%) |
Sep 27, 2016 | 21.25 | 21.39 | 21.17 | 21.37 | 1,063,019 | -0.02(-0.08%) |
Sep 26, 2016 | 21.54 | 21.56 | 21.35 | 21.39 | 1,382,154 | -0.20(-0.90%) |
Sep 23, 2016 | 21.71 | 21.76 | 21.53 | 21.58 | 1,230,301 | -0.29(-1.32%) |
Sep 22, 2016 | 21.97 | 22.05 | 21.85 | 21.87 | 1,750,821 | +0.20(+0.90%) |
Sep 21, 2016 | 21.37 | 21.69 | 21.37 | 21.67 | 2,658,540 | +0.44(+2.08%) |
Sep 20, 2016 | 21.24 | 21.33 | 21.21 | 21.23 | 1,464,884 | +0.02(+0.08%) |
Sep 19, 2016 | 21.35 | 21.39 | 21.19 | 21.22 | 1,567,053 | +0.08(+0.36%) |
Sep 16, 2016 | 21.14 | 21.19 | 21.05 | 21.14 | 1,368,812 | -0.15(-0.72%) |
Sep 15, 2016 | 21.02 | 21.39 | 21.02 | 21.29 | 2,746,534 | +0.29(+1.37%) |
Sep 14, 2016 | 20.98 | 21.23 | 20.97 | 21.00 | 3,316,961 | -0.02(-0.08%) |
Sep 13, 2016 | 21.29 | 21.31 | 20.96 | 21.02 | 3,390,961 | -0.57(-2.63%) |
Sep 12, 2016 | 21.29 | 21.64 | 21.26 | 21.59 | 4,743,591 | +0.08(+0.36%) |
Sep 09, 2016 | 21.78 | 21.83 | 21.45 | 21.51 | 2,317,431 | -0.57(-2.57%) |
Sep 08, 2016 | 22.06 | 22.18 | 21.97 | 22.08 | 2,179,974 | -0.04(-0.19%) |
Sep 07, 2016 | 22.23 | 22.24 | 22.02 | 22.12 | 2,235,940 | -0.08(-0.38%) |
Sep 06, 2016 | 22.13 | 22.23 | 22.05 | 22.21 | 3,375,829 | +0.26(+1.20%) |
Sep 02, 2016 | 21.84 | 21.95 | 21.95 | 21.95 | 2,208,933 | +0.31(+1.45%) |
Sep 01, 2016 | 21.43 | 21.67 | 21.43 | 21.63 | 3,291,543 | +0.15(+0.71%) |
Aug 31, 2016 | 21.56 | 21.61 | 21.38 | 21.48 | 2,733,179 | -0.19(-0.86%) |
Aug 30, 2016 | 21.73 | 21.87 | 21.64 | 21.67 | 2,402,312 | -0.10(-0.47%) |
Aug 29, 2016 | 21.67 | 21.82 | 21.63 | 21.77 | 1,129,949 | +0.04(+0.20%) |
Aug 26, 2016 | 21.94 | 22.13 | 21.67 | 21.73 | 2,681,316 | -0.08(-0.35%) |
Aug 25, 2016 | 21.81 | 21.86 | 21.74 | 21.80 | 970,811 | -0.03(-0.16%) |
Aug 24, 2016 | 21.95 | 22.02 | 21.79 | 21.84 | 1,256,377 | -0.18(-0.81%) |
Aug 23, 2016 | 21.99 | 22.12 | 21.99 | 22.01 | 1,058,006 | +0.13(+0.58%) |
Aug 22, 2016 | 21.82 | 21.91 | 21.73 | 21.89 | 1,099,073 | -0.07(-0.31%) |
Aug 19, 2016 | 21.93 | 21.97 | 21.82 | 21.95 | 1,140,453 | -0.14(-0.65%) |
Aug 18, 2016 | 22.02 | 22.12 | 22.01 | 22.10 | 1,152,278 | +0.15(+0.70%) |
Aug 17, 2016 | 21.90 | 22.01 | 21.79 | 21.95 | 2,062,871 | -0.03(-0.12%) |
Aug 16, 2016 | 22.02 | 22.03 | 21.89 | 21.97 | 1,426,526 | +0.03(+0.12%) |
Aug 15, 2016 | 21.94 | 22.01 | 21.91 | 21.95 | 1,491,545 | +0.11(+0.51%) |
Aug 12, 2016 | 21.96 | 21.96 | 21.77 | 21.84 | 1,786,604 | -0.08(-0.35%) |
Aug 11, 2016 | 21.80 | 21.95 | 21.77 | 21.91 | 4,320,830 | +0.25(+1.14%) |
Aug 10, 2016 | 21.80 | 21.83 | 21.65 | 21.67 | 1,355,865 | +0.04(+0.20%) |
Aug 09, 2016 | 21.54 | 21.70 | 21.54 | 21.62 | 7,940,199 | +0.13(+0.59%) |
Aug 08, 2016 | 21.38 | 21.55 | 21.34 | 21.50 | 6,468,952 | +0.19(+0.88%) |
Aug 05, 2016 | 21.19 | 21.31 | 21.17 | 21.31 | 1,318,315 | -0.02(-0.08%) |
Aug 04, 2016 | 21.24 | 21.38 | 21.21 | 21.33 | 2,116,051 | +0.03(+0.12%) |
Aug 03, 2016 | 21.10 | 21.30 | 21.07 | 21.30 | 1,603,396 | +0.17(+0.80%) |
Aug 02, 2016 | 21.30 | 21.36 | 21.04 | 21.13 | 2,179,225 | -0.03(-0.12%) |
Aug 01, 2016 | 21.32 | 21.35 | 21.13 | 21.16 | 1,844,420 | -0.26(-1.23%) |
Jul 29, 2016 | 21.25 | 21.48 | 21.20 | 21.42 | 953,808 | +0.22(+1.04%) |
Jul 28, 2016 | 21.19 | 21.26 | 21.10 | 21.20 | 1,243,977 | +0.03(+0.12%) |
Jul 27, 2016 | 21.22 | 21.31 | 20.97 | 21.17 | 1,406,412 | -0.01(-0.04%) |
Jul 26, 2016 | 21.05 | 21.19 | 21.05 | 21.18 | 1,480,144 | +0.14(+0.69%) |
Jul 25, 2016 | 21.15 | 21.19 | 21.00 | 21.04 | 1,018,537 | -0.27(-1.27%) |
Jul 22, 2016 | 21.39 | 21.39 | 21.19 | 21.31 | 1,854,735 | -0.03(-0.12%) |
Jul 21, 2016 | 21.39 | 21.50 | 21.33 | 21.33 | 1,391,344 | -0.05(-0.24%) |
Jul 20, 2016 | 21.27 | 21.45 | 21.24 | 21.39 | 919,392 | +0.00(+0.00%) |
Jul 19, 2016 | 21.39 | 21.41 | 21.32 | 21.39 | 835,692 | -0.15(-0.71%) |
Jul 18, 2016 | 21.41 | 21.54 | 21.33 | 21.54 | 1,084,943 | +0.08(+0.40%) |
Jul 15, 2016 | 21.58 | 21.59 | 21.40 | 21.45 | 2,452,016 | -0.11(-0.51%) |
Jul 14, 2016 | 21.56 | 21.64 | 21.45 | 21.56 | 1,005,207 | +0.22(+1.03%) |
Jul 13, 2016 | 21.31 | 21.45 | 21.22 | 21.34 | 1,806,339 | +0.07(+0.32%) |
Jul 12, 2016 | 21.17 | 21.33 | 21.17 | 21.28 | 2,985,429 | +0.35(+1.66%) |
Jul 11, 2016 | 20.90 | 21.04 | 20.90 | 20.93 | 1,963,644 | +0.02(+0.08%) |
Jul 08, 2016 | 20.86 | 21.01 | 20.78 | 20.91 | 1,535,821 | +0.13(+0.61%) |
Jul 07, 2016 | 21.10 | 21.17 | 20.70 | 20.78 | 3,405,104 | -0.20(-0.97%) |
Jul 06, 2016 | 20.83 | 21.00 | 20.63 | 20.99 | 3,132,792 | +0.13(+0.61%) |
Jul 05, 2016 | 21.02 | 21.07 | 20.85 | 20.86 | 3,758,129 | -0.21(-1.01%) |
Jul 01, 2016 | 20.90 | 21.07 | 21.07 | 21.07 | 2,428,813 | +0.27(+1.31%) |
Jun 30, 2016 | 20.78 | 20.84 | 20.58 | 20.80 | 7,898,916 | +0.12(+0.57%) |
Jun 29, 2016 | 20.53 | 20.72 | 20.50 | 20.68 | 3,625,581 | +0.33(+1.63%) |
Jun 28, 2016 | 20.30 | 20.36 | 20.18 | 20.35 | 2,476,866 | +0.31(+1.52%) |
Jun 27, 2016 | 20.29 | 20.31 | 19.89 | 20.05 | 2,837,580 | -0.44(-2.15%) |
Jun 24, 2016 | 20.38 | 20.77 | 20.23 | 20.49 | 4,425,806 | -0.77(-3.63%) |
Jun 23, 2016 | 21.21 | 21.33 | 21.17 | 21.26 | 3,134,204 | +0.34(+1.62%) |
Jun 22, 2016 | 21.05 | 21.11 | 20.90 | 20.92 | 2,931,782 | -0.08(-0.38%) |
Jun 21, 2016 | 20.98 | 21.07 | 20.86 | 21.00 | 1,494,210 | +0.02(+0.08%) |
Jun 20, 2016 | 21.04 | 21.10 | 20.94 | 20.98 | 3,681,289 | +0.29(+1.38%) |
Jun 17, 2016 | 20.70 | 20.83 | 20.65 | 20.70 | 2,119,600 | +0.17(+0.82%) |
Jun 16, 2016 | 20.42 | 20.56 | 20.19 | 20.53 | 2,506,824 | -0.10(-0.49%) |
Jun 15, 2016 | 20.63 | 20.80 | 20.60 | 20.63 | 3,348,137 | -0.07(-0.33%) |
Jun 14, 2016 | 20.86 | 20.95 | 20.65 | 20.70 | 2,925,950 | -0.27(-1.28%) |
Jun 13, 2016 | 20.92 | 21.13 | 20.92 | 20.97 | 2,503,178 | -0.13(-0.60%) |
Jun 10, 2016 | 21.34 | 21.39 | 21.02 | 21.09 | 2,117,978 | -0.36(-1.69%) |
Jun 09, 2016 | 21.43 | 21.50 | 21.35 | 21.45 | 2,564,902 | -0.16(-0.74%) |
Jun 08, 2016 | 21.85 | 21.90 | 21.57 | 21.61 | 1,907,735 | +0.02(+0.08%) |
Jun 07, 2016 | 21.45 | 21.63 | 21.41 | 21.60 | 3,500,249 | +0.22(+1.02%) |
Jun 06, 2016 | 21.18 | 21.42 | 21.18 | 21.38 | 2,208,904 | +0.29(+1.36%) |
Jun 03, 2016 | 20.97 | 21.15 | 20.92 | 21.09 | 3,419,526 | +0.37(+1.79%) |
Jun 02, 2016 | 20.53 | 20.76 | 20.51 | 20.72 | 1,333,623 | +0.06(+0.29%) |
Jun 01, 2016 | 20.53 | 20.70 | 20.43 | 20.66 | 3,349,578 | +0.05(+0.25%) |
May 31, 2016 | 20.77 | 20.89 | 20.58 | 20.61 | 10,108,621 | -0.21(-1.01%) |
May 27, 2016 | 20.73 | 20.82 | 20.82 | 20.82 | 2,453,371 | +0.00(+0.01%) |
May 26, 2016 | 20.99 | 21.02 | 20.76 | 20.82 | 2,986,448 | +0.10(+0.48%) |
May 25, 2016 | 20.46 | 20.77 | 20.45 | 20.72 | 3,296,455 | +0.38(+1.86%) |
May 24, 2016 | 20.32 | 20.56 | 20.31 | 20.34 | 3,079,282 | +0.03(+0.17%) |
May 23, 2016 | 20.30 | 20.42 | 20.17 | 20.31 | 1,888,839 | -0.03(-0.17%) |
May 20, 2016 | 20.30 | 20.42 | 20.25 | 20.34 | 3,713,489 | +0.12(+0.58%) |
May 19, 2016 | 20.10 | 20.22 | 19.95 | 20.22 | 4,726,689 | -0.15(-0.74%) |
May 18, 2016 | 20.49 | 20.70 | 20.30 | 20.38 | 8,295,779 | -0.29(-1.43%) |
May 17, 2016 | 20.55 | 20.80 | 20.51 | 20.67 | 5,606,416 | +0.04(+0.20%) |
May 16, 2016 | 20.50 | 20.69 | 20.49 | 20.63 | 2,520,978 | +0.30(+1.49%) |
May 13, 2016 | 20.40 | 20.52 | 20.29 | 20.33 | 3,483,947 | -0.23(-1.11%) |
May 12, 2016 | 20.70 | 20.78 | 20.35 | 20.55 | 3,801,109 | +0.06(+0.29%) |
May 11, 2016 | 20.49 | 20.61 | 20.36 | 20.49 | 3,314,082 | +0.08(+0.41%) |
May 10, 2016 | 20.11 | 20.45 | 20.11 | 20.41 | 5,500,616 | +0.37(+1.85%) |
May 09, 2016 | 20.17 | 20.19 | 19.95 | 20.04 | 3,017,302 | -0.32(-1.57%) |
May 06, 2016 | 20.20 | 20.45 | 20.17 | 20.36 | 3,752,461 | +0.03(+0.12%) |
May 05, 2016 | 20.56 | 20.59 | 20.24 | 20.33 | 3,933,207 | -0.01(-0.04%) |
May 04, 2016 | 20.52 | 20.59 | 20.22 | 20.34 | 3,327,481 | -0.40(-1.91%) |
May 03, 2016 | 20.94 | 20.99 | 20.63 | 20.74 | 4,691,293 | -0.52(-2.46%) |
May 02, 2016 | 21.49 | 21.49 | 21.18 | 21.26 | 3,231,886 | -0.13(-0.59%) |
Apr 29, 2016 | 21.33 | 21.49 | 21.27 | 21.39 | 3,432,885 | +0.12(+0.55%) |
Apr 28, 2016 | 21.19 | 21.48 | 21.06 | 21.27 | 3,184,206 | +0.07(+0.32%) |
Apr 27, 2016 | 21.15 | 21.26 | 20.98 | 21.20 | 2,250,087 | +0.10(+0.48%) |
Apr 26, 2016 | 21.04 | 21.16 | 20.99 | 21.10 | 2,763,191 | +0.14(+0.68%) |
Apr 25, 2016 | 21.07 | 21.07 | 20.89 | 20.96 | 5,441,521 | -0.14(-0.68%) |
Apr 22, 2016 | 21.06 | 21.25 | 21.00 | 21.10 | 2,192,260 | +0.11(+0.52%) |
Apr 21, 2016 | 21.17 | 21.19 | 20.91 | 20.99 | 2,500,344 | -0.16(-0.76%) |
Apr 20, 2016 | 20.99 | 21.30 | 20.97 | 21.15 | 2,488,867 | +0.12(+0.56%) |
Apr 19, 2016 | 20.84 | 21.06 | 20.80 | 21.03 | 2,664,654 | +0.45(+2.17%) |
Apr 18, 2016 | 20.21 | 20.61 | 20.15 | 20.59 | 3,280,792 | +0.18(+0.87%) |
Apr 15, 2016 | 20.40 | 20.46 | 20.29 | 20.41 | 1,619,219 | -0.07(-0.33%) |
Apr 14, 2016 | 20.58 | 20.58 | 20.40 | 20.48 | 2,329,624 | -0.05(-0.25%) |
Apr 13, 2016 | 20.49 | 20.61 | 20.41 | 20.53 | 2,801,458 | +0.08(+0.41%) |
Apr 12, 2016 | 20.06 | 20.53 | 20.02 | 20.44 | 3,272,326 | +0.47(+2.36%) |
Apr 11, 2016 | 19.94 | 20.12 | 19.94 | 19.97 | 1,225,103 | +0.19(+0.94%) |
Apr 08, 2016 | 19.71 | 19.89 | 19.51 | 19.79 | 3,359,607 | +0.40(+2.08%) |
Apr 07, 2016 | 19.46 | 19.50 | 19.27 | 19.38 | 2,728,494 | -0.22(-1.12%) |
Apr 06, 2016 | 19.43 | 19.61 | 19.30 | 19.60 | 4,988,479 | +0.17(+0.87%) |
Apr 05, 2016 | 19.35 | 19.46 | 19.30 | 19.43 | 986,921 | -0.20(-1.03%) |
Apr 04, 2016 | 19.85 | 19.89 | 19.58 | 19.64 | 1,921,518 | -0.24(-1.23%) |
Apr 01, 2016 | 19.68 | 19.88 | 19.54 | 19.88 | 3,503,163 | -0.08(-0.42%) |
Mar 31, 2016 | 20.10 | 20.24 | 19.96 | 19.96 | 1,933,327 | -0.08(-0.38%) |
Mar 30, 2016 | 19.98 | 20.21 | 19.96 | 20.04 | 1,839,033 | +0.28(+1.41%) |
Mar 29, 2016 | 19.45 | 19.82 | 19.36 | 19.76 | 1,868,601 | +0.20(+1.03%) |
Mar 28, 2016 | 19.48 | 19.58 | 19.35 | 19.56 | 2,209,286 | +0.12(+0.61%) |
Mar 24, 2016 | 19.29 | 19.44 | 19.44 | 19.44 | 1,350,381 | -0.09(-0.47%) |
Mar 23, 2016 | 19.81 | 19.82 | 19.49 | 19.53 | 3,563,446 | -0.42(-2.11%) |
Mar 22, 2016 | 19.85 | 20.02 | 19.85 | 19.95 | 1,478,835 | -0.01(-0.04%) |
Mar 21, 2016 | 19.90 | 20.01 | 19.83 | 19.96 | 2,790,266 | +0.00(+0.00%) |
Mar 18, 2016 | 20.23 | 20.25 | 19.92 | 19.96 | 5,723,024 | -0.20(-1.00%) |
Mar 17, 2016 | 20.02 | 20.27 | 19.91 | 20.17 | 3,879,385 | +0.39(+1.96%) |
Mar 16, 2016 | 19.36 | 19.82 | 19.35 | 19.78 | 2,551,304 | +0.42(+2.17%) |
Mar 15, 2016 | 19.34 | 19.36 | 19.14 | 19.36 | 3,122,325 | -0.24(-1.20%) |
Mar 14, 2016 | 19.62 | 19.67 | 19.46 | 19.59 | 3,356,951 | -0.10(-0.51%) |
Mar 11, 2016 | 19.60 | 19.74 | 19.54 | 19.69 | 3,021,292 | +0.40(+2.05%) |
Mar 10, 2016 | 19.47 | 19.58 | 19.11 | 19.30 | 7,870,599 | -0.15(-0.78%) |
Mar 09, 2016 | 19.20 | 19.54 | 19.20 | 19.45 | 4,751,319 | +0.35(+1.85%) |
Mar 08, 2016 | 19.24 | 19.28 | 19.02 | 19.10 | 9,645,600 | -0.30(-1.56%) |
Mar 07, 2016 | 18.98 | 19.48 | 18.98 | 19.40 | 4,432,659 | +0.35(+1.86%) |
Mar 04, 2016 | 18.89 | 19.14 | 18.89 | 19.05 | 2,461,398 | +0.19(+1.03%) |
Mar 03, 2016 | 18.63 | 18.92 | 18.60 | 18.85 | 4,097,698 | +0.20(+1.08%) |
Mar 02, 2016 | 18.54 | 18.65 | 18.33 | 18.65 | 3,908,258 | +0.03(+0.18%) |
Mar 01, 2016 | 18.43 | 18.65 | 18.38 | 18.62 | 3,053,260 | +0.40(+2.22%) |
Feb 29, 2016 | 18.26 | 18.38 | 18.17 | 18.21 | 3,173,804 | +0.00(+0.00%) |
Feb 26, 2016 | 18.27 | 18.38 | 18.17 | 18.21 | 3,174,193 | +0.12(+0.65%) |
Feb 25, 2016 | 17.95 | 18.13 | 17.85 | 18.09 | 1,830,170 | +0.22(+1.22%) |
Feb 24, 2016 | 17.59 | 17.91 | 17.34 | 17.88 | 2,387,848 | +0.04(+0.24%) |
Feb 23, 2016 | 17.98 | 18.15 | 17.78 | 17.83 | 2,611,177 | -0.23(-1.26%) |
Feb 22, 2016 | 18.21 | 18.31 | 18.04 | 18.06 | 5,430,557 | +0.13(+0.70%) |
Feb 19, 2016 | 17.85 | 17.95 | 17.72 | 17.93 | 1,911,015 | -0.20(-1.11%) |
Feb 18, 2016 | 18.25 | 18.25 | 18.00 | 18.14 | 2,328,071 | -0.01(-0.05%) |
Feb 17, 2016 | 17.68 | 18.14 | 17.66 | 18.14 | 6,514,664 | +0.70(+4.01%) |
Feb 16, 2016 | 17.40 | 17.46 | 17.12 | 17.45 | 5,764,578 | +0.26(+1.52%) |
Feb 12, 2016 | 16.83 | 17.18 | 17.18 | 17.18 | 2,525,463 | +0.51(+3.08%) |
Feb 11, 2016 | 16.55 | 16.70 | 16.40 | 16.67 | 4,196,283 | -0.16(-0.95%) |
Feb 10, 2016 | 17.04 | 17.24 | 16.81 | 16.83 | 4,325,719 | -0.18(-1.04%) |
Feb 09, 2016 | 17.18 | 17.33 | 16.86 | 17.01 | 3,871,490 | -0.32(-1.85%) |
Feb 08, 2016 | 17.50 | 17.50 | 17.22 | 17.33 | 2,834,458 | -0.34(-1.91%) |
Feb 05, 2016 | 17.80 | 17.84 | 17.61 | 17.66 | 7,591,775 | -0.24(-1.32%) |
Feb 04, 2016 | 17.68 | 18.07 | 17.68 | 17.90 | 5,344,209 | +0.30(+1.72%) |
Feb 03, 2016 | 17.42 | 17.63 | 17.01 | 17.60 | 3,727,983 | +0.51(+2.96%) |
Feb 02, 2016 | 17.14 | 17.17 | 16.98 | 17.09 | 2,348,094 | -0.43(-2.45%) |
Feb 01, 2016 | 17.51 | 17.58 | 17.25 | 17.52 | 4,375,149 | -0.08(-0.48%) |
Jan 29, 2016 | 17.46 | 17.61 | 17.27 | 17.61 | 4,387,338 | +0.31(+1.80%) |
Jan 28, 2016 | 17.22 | 17.34 | 17.01 | 17.29 | 3,575,415 | +0.40(+2.39%) |
Jan 27, 2016 | 16.82 | 17.20 | 16.70 | 16.89 | 4,702,578 | +0.03(+0.15%) |
Jan 26, 2016 | 16.60 | 16.97 | 16.56 | 16.86 | 4,945,041 | +0.46(+2.82%) |
Jan 25, 2016 | 16.70 | 16.76 | 16.37 | 16.40 | 3,688,293 | -0.45(-2.65%) |
Jan 22, 2016 | 16.67 | 16.89 | 16.66 | 16.85 | 4,484,938 | +0.64(+3.95%) |
Jan 21, 2016 | 15.79 | 16.29 | 15.71 | 16.21 | 6,913,054 | +0.51(+3.22%) |
Jan 20, 2016 | 15.58 | 15.86 | 15.21 | 15.70 | 6,428,767 | -0.20(-1.27%) |
Jan 19, 2016 | 16.09 | 16.09 | 15.73 | 15.91 | 4,595,437 | -0.07(-0.42%) |
Jan 15, 2016 | 16.01 | 15.97 | 15.97 | 15.97 | 3,072,623 | -0.56(-3.36%) |
Jan 14, 2016 | 16.28 | 16.61 | 16.13 | 16.53 | 4,227,397 | +0.21(+1.29%) |
Jan 13, 2016 | 16.83 | 16.93 | 16.22 | 16.32 | 4,096,027 | -0.37(-2.22%) |
Jan 12, 2016 | 16.76 | 16.87 | 16.41 | 16.69 | 3,732,820 | +0.03(+0.20%) |
Jan 11, 2016 | 16.99 | 17.02 | 16.49 | 16.65 | 3,464,746 | -0.23(-1.35%) |
Jan 08, 2016 | 17.07 | 17.09 | 16.86 | 16.88 | 2,126,356 | -0.08(-0.45%) |
Jan 07, 2016 | 17.04 | 17.20 | 16.94 | 16.96 | 2,355,644 | -0.41(-2.37%) |
Jan 06, 2016 | 17.42 | 17.56 | 17.31 | 17.37 | 1,666,976 | -0.39(-2.18%) |
Jan 05, 2016 | 17.84 | 17.88 | 17.61 | 17.76 | 3,387,695 | -0.08(-0.47%) |
Jan 04, 2016 | 17.82 | 17.88 | 17.56 | 17.84 | 2,306,866 | -0.26(-1.44%) |
Dec 31, 2015 | 18.12 | 18.10 | 18.10 | 18.10 | 2,520,356 | -0.13(-0.74%) |
Dec 30, 2015 | 18.41 | 18.41 | 18.18 | 18.24 | 2,127,979 | -0.20(-1.10%) |
Dec 29, 2015 | 18.41 | 18.50 | 18.35 | 18.44 | 2,609,813 | +0.21(+1.15%) |
Dec 28, 2015 | 18.35 | 18.35 | 18.19 | 18.23 | 2,188,952 | -0.28(-1.50%) |
Dec 24, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 1,188,383 | +0.05(+0.27%) |
Dec 23, 2015 | 18.28 | 18.49 | 18.23 | 18.46 | 2,538,120 | +0.40(+2.19%) |
Dec 22, 2015 | 17.98 | 18.10 | 17.86 | 18.06 | 2,519,550 | +0.10(+0.56%) |
Dec 21, 2015 | 18.13 | 18.17 | 17.88 | 17.96 | 3,287,093 | -0.01(-0.05%) |
Dec 18, 2015 | 17.86 | 18.08 | 17.86 | 17.97 | 4,448,764 | +0.00(+0.00%) |
Dec 17, 2015 | 18.27 | 18.29 | 17.90 | 17.97 | 2,934,215 | -0.42(-2.26%) |
Dec 16, 2015 | 18.18 | 18.43 | 18.11 | 18.38 | 3,366,641 | +0.25(+1.37%) |
Dec 15, 2015 | 17.98 | 18.21 | 17.97 | 18.13 | 2,780,306 | +0.33(+1.87%) |
Dec 14, 2015 | 17.89 | 17.98 | 17.65 | 17.80 | 5,597,062 | -0.12(-0.65%) |
Dec 11, 2015 | 18.14 | 18.17 | 17.88 | 17.92 | 4,983,433 | -0.42(-2.31%) |
Dec 10, 2015 | 18.26 | 18.54 | 18.25 | 18.34 | 3,195,835 | +0.00(+0.00%) |
Dec 09, 2015 | 18.26 | 18.68 | 18.18 | 18.34 | 5,281,649 | +0.09(+0.50%) |
Dec 08, 2015 | 18.25 | 18.43 | 18.15 | 18.25 | 3,281,810 | -0.28(-1.52%) |
Dec 07, 2015 | 18.92 | 18.94 | 18.48 | 18.53 | 1,869,963 | -0.66(-3.42%) |
Dec 04, 2015 | 19.11 | 19.20 | 19.02 | 19.19 | 2,406,403 | +0.03(+0.17%) |
Dec 03, 2015 | 19.48 | 19.48 | 19.10 | 19.16 | 2,658,706 | -0.18(-0.95%) |
Dec 02, 2015 | 19.52 | 19.65 | 19.31 | 19.34 | 1,847,626 | -0.27(-1.36%) |
Dec 01, 2015 | 19.37 | 19.62 | 19.36 | 19.60 | 1,983,477 | +0.27(+1.42%) |
Nov 30, 2015 | 19.17 | 19.39 | 19.17 | 19.33 | 1,733,258 | +0.13(+0.69%) |
Nov 27, 2015 | 19.19 | 19.27 | 19.15 | 19.20 | 1,070,362 | -0.11(-0.56%) |
Nov 25, 2015 | 19.29 | 19.31 | 19.31 | 19.31 | 1,485,240 | -0.03(-0.13%) |
Nov 24, 2015 | 19.19 | 19.43 | 19.18 | 19.33 | 2,351,761 | +0.17(+0.87%) |
Nov 23, 2015 | 19.24 | 19.42 | 19.16 | 19.16 | 2,174,458 | -0.14(-0.73%) |
Nov 20, 2015 | 19.50 | 19.52 | 19.28 | 19.31 | 2,070,048 | -0.14(-0.73%) |
Nov 19, 2015 | 19.36 | 19.46 | 19.33 | 19.45 | 1,169,438 | +0.15(+0.78%) |
Nov 18, 2015 | 19.16 | 19.31 | 19.13 | 19.30 | 2,537,911 | +0.18(+0.96%) |
Nov 17, 2015 | 19.15 | 19.27 | 19.05 | 19.11 | 3,042,104 | -0.02(-0.09%) |
Nov 16, 2015 | 18.72 | 19.13 | 18.72 | 19.13 | 2,790,941 | +0.37(+1.99%) |
Nov 13, 2015 | 18.82 | 18.88 | 18.69 | 18.76 | 7,280,737 | -0.17(-0.88%) |
Nov 12, 2015 | 19.05 | 19.10 | 18.91 | 18.92 | 2,187,551 | -0.36(-1.85%) |
Nov 11, 2015 | 19.42 | 19.46 | 19.22 | 19.28 | 1,480,834 | -0.09(-0.47%) |
Nov 10, 2015 | 19.35 | 19.41 | 19.24 | 19.37 | 1,558,653 | -0.07(-0.38%) |
Nov 09, 2015 | 19.57 | 19.58 | 19.30 | 19.45 | 2,075,537 | -0.09(-0.47%) |
Nov 06, 2015 | 19.61 | 19.66 | 19.41 | 19.54 | 2,169,050 | -0.19(-0.97%) |
Nov 05, 2015 | 19.85 | 19.92 | 19.67 | 19.73 | 2,035,005 | -0.19(-0.96%) |
Nov 04, 2015 | 20.13 | 20.19 | 19.85 | 19.92 | 1,754,169 | -0.25(-1.24%) |
Nov 03, 2015 | 19.87 | 20.19 | 19.83 | 20.17 | 3,799,131 | +0.26(+1.29%) |