Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.10 | 18.56 | 18.05 | 18.56 | 10,454,436 | +0.46(+2.56%) |
Jun 29, 2016 | 18.23 | 18.33 | 18.06 | 18.10 | 14,906,857 | +0.28(+1.55%) |
Jun 28, 2016 | 17.88 | 17.88 | 17.61 | 17.82 | 16,870,026 | +0.81(+4.77%) |
Jun 27, 2016 | 17.19 | 17.31 | 16.78 | 17.01 | 30,636,216 | -1.12(-6.16%) |
Jun 24, 2016 | 17.89 | 18.50 | 17.88 | 18.13 | 27,998,676 | -1.38(-7.08%) |
Jun 23, 2016 | 19.63 | 19.64 | 19.31 | 19.51 | 10,283,488 | +0.27(+1.41%) |
Jun 22, 2016 | 19.27 | 19.51 | 19.23 | 19.24 | 8,331,222 | +0.11(+0.57%) |
Jun 21, 2016 | 19.09 | 19.27 | 19.00 | 19.13 | 7,467,593 | -0.02(-0.09%) |
Jun 20, 2016 | 19.38 | 19.43 | 19.13 | 19.15 | 11,287,250 | +0.58(+3.11%) |
Jun 17, 2016 | 18.46 | 18.59 | 18.30 | 18.58 | 9,886,892 | +0.26(+1.41%) |
Jun 16, 2016 | 17.98 | 18.34 | 17.79 | 18.32 | 11,370,850 | +0.07(+0.40%) |
Jun 15, 2016 | 18.35 | 18.47 | 18.20 | 18.24 | 8,118,037 | +0.02(+0.13%) |
Jun 14, 2016 | 18.24 | 18.31 | 18.02 | 18.22 | 14,117,588 | -0.19(-1.04%) |
Jun 13, 2016 | 18.34 | 18.49 | 18.33 | 18.41 | 13,426,330 | -0.32(-1.70%) |
Jun 10, 2016 | 18.75 | 18.85 | 18.63 | 18.73 | 10,487,942 | -0.62(-3.23%) |
Jun 09, 2016 | 19.54 | 19.59 | 19.31 | 19.36 | 7,362,917 | -0.44(-2.25%) |
Jun 08, 2016 | 19.80 | 19.86 | 19.74 | 19.80 | 5,132,126 | -0.12(-0.62%) |
Jun 07, 2016 | 19.84 | 19.97 | 19.83 | 19.93 | 5,252,879 | +0.10(+0.49%) |
Jun 06, 2016 | 19.69 | 19.89 | 19.69 | 19.83 | 5,587,341 | +0.11(+0.58%) |
Jun 03, 2016 | 19.65 | 19.72 | 19.50 | 19.72 | 3,545,259 | +0.02(+0.09%) |
Jun 02, 2016 | 19.56 | 19.71 | 19.53 | 19.70 | 5,408,282 | +0.05(+0.27%) |
Jun 01, 2016 | 19.42 | 19.66 | 19.41 | 19.65 | 4,885,695 | -0.17(-0.85%) |
May 31, 2016 | 20.11 | 20.15 | 19.74 | 19.81 | 5,664,756 | -0.41(-2.02%) |
May 27, 2016 | 20.01 | 20.22 | 20.22 | 20.22 | 6,249,770 | +0.12(+0.58%) |
May 26, 2016 | 20.02 | 20.22 | 19.98 | 20.11 | 5,825,440 | +0.17(+0.88%) |
May 25, 2016 | 19.86 | 20.00 | 19.83 | 19.93 | 5,186,368 | +0.26(+1.30%) |
May 24, 2016 | 19.49 | 19.69 | 19.48 | 19.67 | 4,066,980 | +0.36(+1.87%) |
May 23, 2016 | 19.38 | 19.42 | 19.29 | 19.31 | 5,796,563 | -0.31(-1.60%) |
May 20, 2016 | 19.65 | 19.77 | 19.62 | 19.63 | 6,601,245 | +0.02(+0.12%) |
May 19, 2016 | 19.70 | 19.72 | 19.42 | 19.60 | 6,246,636 | -0.29(-1.47%) |
May 18, 2016 | 19.77 | 20.09 | 19.72 | 19.90 | 12,760,679 | +0.32(+1.64%) |
May 17, 2016 | 19.51 | 19.69 | 19.37 | 19.58 | 13,706,241 | +0.49(+2.57%) |
May 16, 2016 | 18.93 | 19.11 | 18.93 | 19.09 | 5,302,347 | +0.12(+0.65%) |
May 13, 2016 | 18.92 | 19.10 | 18.92 | 18.96 | 5,107,294 | -0.18(-0.94%) |
May 12, 2016 | 19.25 | 19.30 | 19.05 | 19.14 | 4,528,391 | +0.19(+0.98%) |
May 11, 2016 | 19.02 | 19.11 | 18.94 | 18.96 | 4,174,533 | -0.05(-0.25%) |
May 10, 2016 | 18.77 | 19.03 | 18.74 | 19.00 | 3,022,569 | +0.30(+1.62%) |
May 09, 2016 | 18.78 | 18.79 | 18.62 | 18.70 | 3,287,812 | -0.09(-0.50%) |
May 06, 2016 | 18.63 | 18.80 | 18.53 | 18.79 | 3,252,326 | -0.01(-0.03%) |
May 05, 2016 | 18.71 | 18.92 | 18.67 | 18.80 | 5,660,747 | +0.07(+0.37%) |
May 04, 2016 | 18.68 | 18.77 | 18.61 | 18.73 | 7,710,189 | -0.30(-1.59%) |
May 03, 2016 | 19.21 | 19.23 | 18.97 | 19.03 | 4,218,366 | -0.21(-1.09%) |
May 02, 2016 | 19.10 | 19.25 | 19.10 | 19.24 | 4,337,374 | +0.16(+0.82%) |
Apr 29, 2016 | 19.01 | 19.14 | 18.96 | 19.09 | 7,985,429 | -0.14(-0.73%) |
Apr 28, 2016 | 19.17 | 19.38 | 19.15 | 19.23 | 8,929,279 | -0.17(-0.87%) |
Apr 27, 2016 | 19.27 | 19.45 | 19.18 | 19.39 | 6,281,331 | -0.08(-0.39%) |
Apr 26, 2016 | 19.45 | 19.55 | 19.38 | 19.47 | 4,693,736 | +0.01(+0.06%) |
Apr 25, 2016 | 19.27 | 19.48 | 19.20 | 19.46 | 3,622,288 | +0.04(+0.21%) |
Apr 22, 2016 | 19.21 | 19.42 | 19.19 | 19.42 | 6,040,358 | -0.06(-0.33%) |
Apr 21, 2016 | 19.66 | 19.66 | 19.40 | 19.48 | 5,248,755 | -0.14(-0.71%) |
Apr 20, 2016 | 19.61 | 19.73 | 19.59 | 19.62 | 5,964,876 | -0.09(-0.47%) |
Apr 19, 2016 | 19.55 | 19.74 | 19.47 | 19.72 | 5,861,344 | +0.54(+2.80%) |
Apr 18, 2016 | 18.95 | 19.18 | 18.95 | 19.18 | 5,142,654 | +0.04(+0.21%) |
Apr 15, 2016 | 19.02 | 19.20 | 18.99 | 19.14 | 4,583,749 | +0.28(+1.48%) |
Apr 14, 2016 | 18.77 | 18.91 | 18.72 | 18.86 | 3,392,630 | -0.06(-0.34%) |
Apr 13, 2016 | 18.95 | 19.00 | 18.85 | 18.92 | 3,766,143 | -0.11(-0.55%) |
Apr 12, 2016 | 18.88 | 19.07 | 18.75 | 19.03 | 4,247,873 | +0.26(+1.37%) |
Apr 11, 2016 | 18.95 | 18.98 | 18.76 | 18.77 | 6,343,579 | -0.01(-0.06%) |
Apr 08, 2016 | 18.70 | 18.96 | 18.70 | 18.78 | 9,099,351 | +0.31(+1.70%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.26 | 18.47 | 12,042,673 | +0.20(+1.08%) |
Apr 06, 2016 | 18.01 | 18.29 | 17.96 | 18.27 | 5,346,908 | +0.40(+2.22%) |
Apr 05, 2016 | 18.18 | 18.23 | 17.78 | 17.87 | 8,881,279 | -0.63(-3.40%) |
Apr 04, 2016 | 18.44 | 18.57 | 18.37 | 18.50 | 7,150,819 | +0.01(+0.03%) |
Apr 01, 2016 | 18.26 | 18.56 | 18.21 | 18.50 | 6,417,574 | -0.19(-1.00%) |
Mar 31, 2016 | 18.68 | 18.78 | 18.61 | 18.68 | 4,794,980 | -0.03(-0.16%) |
Mar 30, 2016 | 18.77 | 18.89 | 18.70 | 18.71 | 5,520,554 | +0.19(+1.01%) |
Mar 29, 2016 | 18.23 | 18.58 | 18.15 | 18.53 | 5,445,236 | +0.20(+1.08%) |
Mar 28, 2016 | 18.40 | 18.40 | 18.22 | 18.33 | 2,367,876 | +0.08(+0.45%) |
Mar 24, 2016 | 18.07 | 18.25 | 18.25 | 18.25 | 3,142,639 | +0.02(+0.13%) |
Mar 23, 2016 | 18.25 | 18.28 | 18.19 | 18.22 | 3,350,306 | +0.01(+0.06%) |
Mar 22, 2016 | 18.01 | 18.25 | 18.00 | 18.21 | 5,033,164 | -0.12(-0.64%) |
Mar 21, 2016 | 18.21 | 18.42 | 18.20 | 18.33 | 4,935,811 | -0.07(-0.38%) |
Mar 18, 2016 | 18.67 | 18.67 | 18.38 | 18.40 | 4,272,161 | -0.23(-1.22%) |
Mar 17, 2016 | 18.50 | 18.67 | 18.37 | 18.63 | 4,244,511 | +0.24(+1.33%) |
Mar 16, 2016 | 18.14 | 18.40 | 18.11 | 18.38 | 4,004,157 | +0.15(+0.80%) |
Mar 15, 2016 | 18.28 | 18.29 | 18.18 | 18.23 | 5,868,193 | -0.16(-0.89%) |
Mar 14, 2016 | 18.41 | 18.47 | 18.37 | 18.40 | 6,161,035 | +0.05(+0.25%) |
Mar 11, 2016 | 18.11 | 18.36 | 18.09 | 18.35 | 4,224,519 | +0.53(+2.98%) |
Mar 10, 2016 | 17.96 | 18.09 | 17.66 | 17.82 | 4,278,453 | -0.10(-0.57%) |
Mar 09, 2016 | 18.01 | 18.08 | 17.88 | 17.92 | 4,134,979 | -0.13(-0.73%) |
Mar 08, 2016 | 18.12 | 18.18 | 17.99 | 18.05 | 3,310,141 | -0.09(-0.51%) |
Mar 07, 2016 | 17.95 | 18.25 | 17.89 | 18.15 | 4,263,092 | -0.26(-1.39%) |
Mar 04, 2016 | 18.46 | 18.50 | 18.33 | 18.40 | 3,655,569 | +0.04(+0.19%) |
Mar 03, 2016 | 18.27 | 18.40 | 18.19 | 18.37 | 3,602,546 | +0.09(+0.51%) |
Mar 02, 2016 | 18.11 | 18.29 | 18.04 | 18.28 | 3,710,805 | +0.00(+0.00%) |
Mar 01, 2016 | 18.01 | 18.28 | 17.95 | 18.28 | 4,063,267 | +0.55(+3.12%) |
Feb 29, 2016 | 17.65 | 17.92 | 17.63 | 17.72 | 4,125,418 | +0.00(+0.00%) |
Feb 26, 2016 | 17.75 | 17.80 | 17.66 | 17.72 | 4,049,397 | -0.16(-0.90%) |
Feb 25, 2016 | 17.69 | 17.95 | 17.54 | 17.88 | 5,815,877 | +0.46(+2.63%) |
Feb 24, 2016 | 17.31 | 17.48 | 17.17 | 17.42 | 9,004,075 | -0.08(-0.47%) |
Feb 23, 2016 | 17.67 | 17.73 | 17.47 | 17.51 | 5,028,730 | -0.36(-2.02%) |
Feb 22, 2016 | 17.75 | 17.89 | 17.74 | 17.87 | 5,444,519 | +0.05(+0.26%) |
Feb 19, 2016 | 17.76 | 17.92 | 17.67 | 17.82 | 4,616,891 | -0.23(-1.26%) |
Feb 18, 2016 | 18.12 | 18.16 | 18.02 | 18.05 | 6,043,020 | -0.08(-0.42%) |
Feb 17, 2016 | 18.07 | 18.26 | 18.01 | 18.12 | 7,399,884 | +0.48(+2.74%) |
Feb 16, 2016 | 17.46 | 17.73 | 17.43 | 17.64 | 6,926,712 | +0.21(+1.20%) |
Feb 12, 2016 | 17.21 | 17.43 | 17.43 | 17.43 | 5,346,090 | +0.37(+2.15%) |
Feb 11, 2016 | 17.10 | 17.20 | 16.92 | 17.06 | 8,242,640 | -0.05(-0.31%) |
Feb 10, 2016 | 17.09 | 17.27 | 17.00 | 17.12 | 7,463,389 | +0.07(+0.41%) |
Feb 09, 2016 | 16.85 | 17.15 | 16.85 | 17.05 | 7,279,220 | +0.03(+0.17%) |
Feb 08, 2016 | 17.17 | 17.18 | 16.81 | 17.02 | 8,692,470 | -0.56(-3.18%) |
Feb 05, 2016 | 17.87 | 17.90 | 17.48 | 17.58 | 9,474,191 | -0.44(-2.43%) |
Feb 04, 2016 | 17.94 | 18.09 | 17.82 | 18.01 | 12,115,578 | -0.40(-2.15%) |
Feb 03, 2016 | 18.36 | 18.51 | 18.06 | 18.41 | 8,901,876 | -0.18(-0.99%) |
Feb 02, 2016 | 18.81 | 18.81 | 18.52 | 18.59 | 6,511,249 | -0.48(-2.52%) |
Feb 01, 2016 | 18.61 | 19.20 | 18.60 | 19.07 | 5,731,779 | +0.30(+1.61%) |
Jan 29, 2016 | 18.34 | 18.80 | 18.33 | 18.77 | 6,752,013 | +0.55(+3.04%) |
Jan 28, 2016 | 18.25 | 18.33 | 17.97 | 18.22 | 7,927,408 | -0.20(-1.11%) |
Jan 27, 2016 | 18.43 | 18.70 | 18.30 | 18.42 | 5,879,510 | -0.03(-0.16%) |
Jan 26, 2016 | 18.16 | 18.81 | 18.14 | 18.45 | 7,654,467 | +0.38(+2.13%) |
Jan 25, 2016 | 18.19 | 18.28 | 18.04 | 18.07 | 5,776,127 | -0.34(-1.87%) |
Jan 22, 2016 | 18.19 | 18.49 | 18.15 | 18.41 | 6,687,055 | +0.68(+3.81%) |
Jan 21, 2016 | 17.42 | 17.89 | 17.28 | 17.73 | 6,060,785 | +0.22(+1.23%) |
Jan 20, 2016 | 17.59 | 17.65 | 17.10 | 17.52 | 8,839,987 | -0.37(-2.09%) |
Jan 19, 2016 | 17.90 | 17.98 | 17.78 | 17.89 | 8,894,990 | -0.06(-0.32%) |
Jan 15, 2016 | 17.94 | 17.95 | 17.95 | 17.95 | 6,904,887 | -0.64(-3.42%) |
Jan 14, 2016 | 18.44 | 18.70 | 18.27 | 18.58 | 5,838,436 | +0.22(+1.17%) |
Jan 13, 2016 | 18.78 | 18.82 | 18.35 | 18.37 | 7,167,901 | -0.37(-1.99%) |
Jan 12, 2016 | 18.70 | 18.78 | 18.50 | 18.74 | 6,810,750 | +0.00(+0.00%) |
Jan 11, 2016 | 18.98 | 18.99 | 18.59 | 18.74 | 10,562,570 | -0.23(-1.20%) |
Jan 08, 2016 | 19.09 | 19.31 | 18.89 | 18.97 | 14,982,086 | +0.53(+2.88%) |
Jan 07, 2016 | 18.37 | 18.62 | 18.34 | 18.44 | 8,331,690 | -0.17(-0.94%) |
Jan 06, 2016 | 18.67 | 18.70 | 18.51 | 18.61 | 4,516,884 | -0.18(-0.95%) |
Jan 05, 2016 | 18.85 | 18.85 | 18.67 | 18.79 | 4,902,629 | +0.03(+0.14%) |
Jan 04, 2016 | 18.72 | 18.78 | 18.41 | 18.77 | 7,882,217 | -0.04(-0.22%) |
Dec 31, 2015 | 19.13 | 18.81 | 18.81 | 18.81 | 5,179,523 | +0.08(+0.44%) |
Dec 30, 2015 | 18.75 | 18.84 | 18.69 | 18.72 | 3,813,816 | -0.16(-0.86%) |
Dec 29, 2015 | 18.73 | 18.91 | 18.68 | 18.89 | 4,387,953 | +0.28(+1.50%) |
Dec 28, 2015 | 18.58 | 18.65 | 18.53 | 18.61 | 3,846,697 | -0.08(-0.44%) |
Dec 24, 2015 | 18.75 | 18.69 | 18.69 | 18.69 | 1,769,965 | -0.03(-0.19%) |
Dec 23, 2015 | 18.60 | 18.75 | 18.60 | 18.72 | 6,575,555 | +0.41(+2.26%) |
Dec 22, 2015 | 18.30 | 18.35 | 18.17 | 18.31 | 4,112,737 | +0.04(+0.24%) |
Dec 21, 2015 | 18.43 | 18.46 | 18.16 | 18.27 | 4,796,042 | +0.07(+0.37%) |
Dec 18, 2015 | 18.47 | 18.50 | 18.19 | 18.20 | 6,723,791 | -0.34(-1.84%) |
Dec 17, 2015 | 18.84 | 18.85 | 18.51 | 18.54 | 6,612,548 | -0.29(-1.56%) |
Dec 16, 2015 | 18.80 | 18.85 | 18.46 | 18.84 | 6,090,691 | +0.49(+2.67%) |
Dec 15, 2015 | 18.44 | 18.52 | 18.32 | 18.35 | 6,429,690 | +0.16(+0.87%) |
Dec 14, 2015 | 18.39 | 18.42 | 17.97 | 18.19 | 6,726,117 | -0.18(-0.97%) |
Dec 11, 2015 | 18.56 | 18.59 | 18.34 | 18.37 | 6,016,215 | -0.34(-1.82%) |
Dec 10, 2015 | 18.87 | 18.91 | 18.70 | 18.71 | 5,529,926 | -0.20(-1.05%) |
Dec 09, 2015 | 19.09 | 19.18 | 18.75 | 18.91 | 6,313,805 | -0.07(-0.37%) |
Dec 08, 2015 | 18.91 | 19.09 | 18.86 | 18.98 | 10,854,170 | -0.39(-2.02%) |
Dec 07, 2015 | 19.18 | 19.39 | 19.09 | 19.37 | 10,561,270 | +0.20(+1.03%) |
Dec 04, 2015 | 18.99 | 19.19 | 18.91 | 19.17 | 8,111,035 | +0.14(+0.74%) |
Dec 03, 2015 | 19.29 | 19.31 | 18.93 | 19.03 | 7,397,717 | -0.19(-0.97%) |
Dec 02, 2015 | 19.39 | 19.41 | 19.18 | 19.21 | 5,162,149 | -0.30(-1.52%) |
Dec 01, 2015 | 19.62 | 19.64 | 19.42 | 19.51 | 4,444,818 | -0.05(-0.27%) |
Nov 30, 2015 | 19.70 | 19.77 | 19.53 | 19.56 | 5,763,073 | -0.15(-0.74%) |
Nov 27, 2015 | 19.82 | 19.82 | 19.68 | 19.71 | 2,892,999 | +0.07(+0.36%) |
Nov 25, 2015 | 19.62 | 19.64 | 19.64 | 19.64 | 5,873,923 | +0.38(+2.00%) |
Nov 24, 2015 | 19.20 | 19.30 | 19.18 | 19.25 | 4,547,333 | -0.19(-0.96%) |
Nov 23, 2015 | 19.63 | 19.77 | 19.38 | 19.44 | 5,093,958 | -0.27(-1.39%) |
Nov 20, 2015 | 19.94 | 19.94 | 19.67 | 19.72 | 5,256,984 | +0.06(+0.33%) |
Nov 19, 2015 | 19.80 | 19.84 | 19.59 | 19.65 | 9,046,264 | +0.08(+0.39%) |
Nov 18, 2015 | 19.49 | 19.59 | 19.43 | 19.58 | 6,332,999 | +0.02(+0.11%) |
Nov 17, 2015 | 19.59 | 19.67 | 19.47 | 19.55 | 5,981,567 | +0.16(+0.81%) |
Nov 16, 2015 | 19.14 | 19.41 | 19.13 | 19.40 | 4,856,048 | +0.28(+1.44%) |
Nov 13, 2015 | 19.21 | 19.28 | 19.07 | 19.12 | 3,538,004 | -0.16(-0.80%) |
Nov 12, 2015 | 19.46 | 19.48 | 19.25 | 19.28 | 5,545,297 | -0.48(-2.44%) |
Nov 11, 2015 | 19.50 | 19.89 | 19.49 | 19.76 | 7,503,585 | +0.42(+2.17%) |
Nov 10, 2015 | 19.40 | 19.48 | 19.22 | 19.34 | 11,666,331 | +0.79(+4.27%) |
Nov 09, 2015 | 18.74 | 18.77 | 18.47 | 18.55 | 4,153,183 | -0.20(-1.07%) |
Nov 06, 2015 | 18.73 | 18.83 | 18.59 | 18.75 | 5,083,967 | -0.23(-1.21%) |
Nov 05, 2015 | 19.03 | 19.10 | 18.89 | 18.98 | 4,464,154 | -0.17(-0.90%) |
Nov 04, 2015 | 19.29 | 19.30 | 19.01 | 19.15 | 4,915,118 | +0.08(+0.42%) |
Nov 03, 2015 | 18.82 | 19.20 | 18.81 | 19.07 | 7,262,497 | +0.01(+0.03%) |
Nov 02, 2015 | 18.96 | 19.08 | 18.94 | 19.06 | 4,771,357 | +0.14(+0.73%) |
Oct 30, 2015 | 18.74 | 19.04 | 18.74 | 18.93 | 4,109,348 | -0.02(-0.09%) |
Oct 29, 2015 | 18.98 | 19.05 | 18.87 | 18.94 | 3,936,121 | -0.23(-1.20%) |
Oct 28, 2015 | 19.00 | 19.23 | 18.95 | 19.17 | 4,561,812 | +0.25(+1.34%) |
Oct 27, 2015 | 18.94 | 18.96 | 18.81 | 18.92 | 4,534,246 | -0.18(-0.93%) |
Oct 26, 2015 | 19.15 | 19.18 | 19.05 | 19.10 | 3,021,479 | -0.06(-0.33%) |
Oct 23, 2015 | 19.25 | 19.25 | 19.10 | 19.16 | 5,131,485 | +0.10(+0.51%) |
Oct 22, 2015 | 18.98 | 19.17 | 18.90 | 19.06 | 8,152,442 | +0.73(+4.01%) |
Oct 21, 2015 | 18.47 | 18.56 | 18.31 | 18.33 | 4,029,523 | -0.16(-0.84%) |
Oct 20, 2015 | 18.49 | 18.53 | 18.44 | 18.48 | 4,832,967 | +0.03(+0.19%) |
Oct 19, 2015 | 18.58 | 18.58 | 18.40 | 18.45 | 3,969,225 | -0.06(-0.31%) |
Oct 16, 2015 | 18.53 | 18.57 | 18.45 | 18.51 | 7,023,207 | +0.12(+0.66%) |
Oct 15, 2015 | 18.29 | 18.49 | 18.27 | 18.39 | 7,677,678 | +0.16(+0.85%) |
Oct 14, 2015 | 18.27 | 18.28 | 18.05 | 18.23 | 10,265,655 | -0.02(-0.09%) |
Oct 13, 2015 | 18.25 | 18.47 | 18.23 | 18.25 | 5,062,137 | -0.30(-1.61%) |
Oct 12, 2015 | 18.55 | 18.59 | 18.48 | 18.55 | 2,886,187 | -0.01(-0.03%) |
Oct 09, 2015 | 18.66 | 18.74 | 18.52 | 18.55 | 4,612,088 | -0.05(-0.28%) |
Oct 08, 2015 | 18.28 | 18.62 | 18.26 | 18.60 | 7,907,543 | +0.18(+1.00%) |
Oct 07, 2015 | 18.49 | 18.61 | 18.32 | 18.42 | 10,288,843 | -0.17(-0.93%) |
Oct 06, 2015 | 18.60 | 18.65 | 18.54 | 18.59 | 5,714,851 | +0.01(+0.03%) |
Oct 05, 2015 | 18.51 | 18.64 | 18.48 | 18.59 | 5,924,102 | +0.28(+1.54%) |
Oct 02, 2015 | 17.62 | 18.31 | 17.55 | 18.31 | 9,812,784 | +0.51(+2.87%) |
Oct 01, 2015 | 17.86 | 17.98 | 17.63 | 17.79 | 10,221,900 | -0.42(-2.33%) |
Sep 30, 2015 | 18.04 | 18.23 | 17.95 | 18.22 | 27,518,064 | +0.48(+2.72%) |
Sep 29, 2015 | 18.03 | 18.04 | 17.64 | 17.74 | 23,370,494 | -0.13(-0.71%) |
Sep 28, 2015 | 18.27 | 18.32 | 17.83 | 17.86 | 14,441,452 | -0.98(-5.18%) |
Sep 25, 2015 | 19.10 | 19.10 | 18.72 | 18.84 | 11,304,794 | +0.06(+0.31%) |
Sep 24, 2015 | 18.64 | 18.87 | 18.53 | 18.78 | 7,219,714 | -0.17(-0.88%) |
Sep 23, 2015 | 19.05 | 19.11 | 18.90 | 18.95 | 7,432,836 | +0.03(+0.15%) |
Sep 22, 2015 | 18.91 | 18.98 | 18.74 | 18.92 | 7,024,373 | -0.46(-2.40%) |
Sep 21, 2015 | 19.44 | 19.47 | 19.23 | 19.38 | 4,310,653 | +0.06(+0.30%) |
Sep 18, 2015 | 19.31 | 19.52 | 19.27 | 19.33 | 7,408,619 | -0.10(-0.53%) |
Sep 17, 2015 | 19.35 | 19.61 | 19.28 | 19.43 | 7,325,905 | -0.20(-1.02%) |
Sep 16, 2015 | 19.56 | 19.65 | 19.52 | 19.63 | 5,054,879 | +0.26(+1.36%) |
Sep 15, 2015 | 19.21 | 19.45 | 19.21 | 19.37 | 12,289,996 | -0.32(-1.60%) |
Sep 14, 2015 | 19.63 | 19.76 | 19.53 | 19.68 | 5,044,015 | -0.23(-1.15%) |
Sep 11, 2015 | 19.74 | 19.93 | 19.71 | 19.91 | 6,991,994 | -0.30(-1.48%) |
Sep 10, 2015 | 20.19 | 20.31 | 20.11 | 20.21 | 6,440,867 | +0.20(+0.98%) |
Sep 09, 2015 | 20.46 | 20.47 | 19.98 | 20.02 | 5,383,128 | -0.14(-0.71%) |
Sep 08, 2015 | 20.26 | 20.29 | 19.97 | 20.16 | 5,156,425 | +0.71(+3.63%) |
Sep 04, 2015 | 19.56 | 19.45 | 19.45 | 19.45 | 5,282,614 | -0.30(-1.54%) |
Sep 03, 2015 | 19.81 | 19.93 | 19.72 | 19.76 | 5,761,158 | +0.04(+0.20%) |
Sep 02, 2015 | 19.72 | 19.72 | 19.41 | 19.72 | 7,085,091 | +0.40(+2.05%) |
Sep 01, 2015 | 19.38 | 19.49 | 19.25 | 19.32 | 8,440,459 | -0.47(-2.38%) |
Aug 31, 2015 | 19.91 | 19.92 | 19.67 | 19.79 | 4,523,642 | -0.21(-1.06%) |
Aug 28, 2015 | 19.79 | 20.07 | 19.75 | 20.00 | 6,161,484 | +0.02(+0.09%) |
Aug 27, 2015 | 19.85 | 20.02 | 19.71 | 19.99 | 9,393,762 | +0.33(+1.69%) |
Aug 26, 2015 | 19.74 | 19.75 | 19.11 | 19.65 | 12,649,446 | +0.52(+2.70%) |
Aug 25, 2015 | 20.08 | 20.10 | 19.12 | 19.14 | 14,120,808 | -0.03(-0.18%) |
Aug 24, 2015 | 19.22 | 19.74 | 18.98 | 19.17 | 21,122,904 | -0.82(-4.08%) |
Aug 21, 2015 | 20.50 | 20.62 | 19.99 | 19.99 | 8,438,921 | -0.78(-3.76%) |
Aug 20, 2015 | 21.08 | 21.12 | 20.77 | 20.77 | 5,792,051 | -0.45(-2.14%) |
Aug 19, 2015 | 21.45 | 21.45 | 21.02 | 21.22 | 4,672,387 | -0.33(-1.54%) |
Aug 18, 2015 | 21.56 | 21.62 | 21.48 | 21.55 | 2,269,342 | +0.06(+0.27%) |
Aug 17, 2015 | 21.32 | 21.55 | 21.28 | 21.50 | 2,918,371 | -0.05(-0.21%) |
Aug 14, 2015 | 21.40 | 21.55 | 21.37 | 21.54 | 3,596,672 | +0.13(+0.62%) |
Aug 13, 2015 | 21.42 | 21.53 | 21.36 | 21.41 | 3,091,000 | -0.07(-0.32%) |
Aug 12, 2015 | 21.35 | 21.48 | 21.10 | 21.48 | 7,369,587 | -0.08(-0.37%) |
Aug 11, 2015 | 21.64 | 21.72 | 21.47 | 21.56 | 3,973,909 | -0.24(-1.08%) |
Aug 10, 2015 | 21.59 | 21.87 | 21.58 | 21.80 | 6,482,153 | +0.15(+0.69%) |
Aug 07, 2015 | 21.61 | 21.66 | 21.46 | 21.65 | 7,761,686 | -0.13(-0.61%) |
Aug 06, 2015 | 21.97 | 22.00 | 21.73 | 21.78 | 5,307,569 | -0.18(-0.81%) |
Aug 05, 2015 | 21.86 | 22.06 | 21.84 | 21.96 | 5,387,059 | +0.36(+1.65%) |
Aug 04, 2015 | 21.69 | 21.71 | 21.56 | 21.60 | 3,525,940 | +0.04(+0.19%) |
Aug 03, 2015 | 21.67 | 21.68 | 21.41 | 21.56 | 4,489,464 | -0.13(-0.58%) |
Jul 31, 2015 | 21.72 | 21.80 | 21.65 | 21.69 | 4,587,473 | +0.01(+0.03%) |
Jul 30, 2015 | 21.57 | 21.76 | 21.42 | 21.68 | 5,576,292 | +0.09(+0.43%) |
Jul 29, 2015 | 21.59 | 21.76 | 21.51 | 21.59 | 6,920,966 | +0.42(+2.01%) |
Jul 28, 2015 | 21.05 | 21.21 | 21.00 | 21.16 | 4,370,080 | +0.15(+0.71%) |
Jul 27, 2015 | 21.07 | 21.15 | 20.96 | 21.01 | 5,978,930 | -0.17(-0.81%) |
Jul 24, 2015 | 21.33 | 21.44 | 21.10 | 21.19 | 7,660,049 | +0.41(+1.99%) |
Jul 23, 2015 | 20.80 | 20.81 | 20.64 | 20.77 | 7,239,585 | -0.14(-0.69%) |
Jul 22, 2015 | 20.87 | 20.97 | 20.84 | 20.92 | 3,152,427 | -0.10(-0.46%) |
Jul 21, 2015 | 21.14 | 21.14 | 20.97 | 21.01 | 4,269,123 | -0.34(-1.61%) |
Jul 20, 2015 | 21.26 | 21.44 | 21.20 | 21.36 | 6,623,784 | +0.11(+0.51%) |
Jul 17, 2015 | 21.20 | 21.30 | 21.11 | 21.25 | 3,996,957 | -0.01(-0.05%) |
Jul 16, 2015 | 21.23 | 21.32 | 21.19 | 21.26 | 5,195,121 | +0.15(+0.71%) |
Jul 15, 2015 | 21.19 | 21.19 | 21.00 | 21.11 | 6,945,338 | -0.12(-0.57%) |
Jul 14, 2015 | 21.10 | 21.28 | 21.07 | 21.23 | 3,908,339 | +0.24(+1.12%) |
Jul 13, 2015 | 21.08 | 21.15 | 20.98 | 21.00 | 4,248,575 | +0.07(+0.33%) |
Jul 10, 2015 | 20.89 | 21.00 | 20.83 | 20.93 | 8,411,934 | +0.61(+3.02%) |
Jul 09, 2015 | 20.40 | 20.46 | 20.30 | 20.31 | 5,430,016 | +0.16(+0.78%) |
Jul 08, 2015 | 20.18 | 20.27 | 20.07 | 20.16 | 5,715,843 | -0.30(-1.47%) |
Jul 07, 2015 | 20.37 | 20.48 | 19.97 | 20.46 | 12,345,846 | -0.20(-0.95%) |
Jul 06, 2015 | 20.68 | 20.79 | 20.59 | 20.65 | 4,743,250 | -0.40(-1.91%) |
Jul 02, 2015 | 21.10 | 21.05 | 21.05 | 21.05 | 3,628,824 | +0.09(+0.41%) |