Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.81 | 21.82 | 21.41 | 21.66 | 10,964,485 | -0.13(-0.60%) |
Jan 30, 2017 | 21.73 | 21.80 | 21.54 | 21.79 | 11,510,066 | -0.02(-0.11%) |
Jan 27, 2017 | 21.68 | 22.04 | 21.64 | 21.82 | 10,523,044 | +0.11(+0.49%) |
Jan 26, 2017 | 21.76 | 21.86 | 21.41 | 21.71 | 15,357,706 | -0.11(-0.49%) |
Jan 25, 2017 | 21.37 | 22.07 | 21.37 | 21.82 | 18,273,408 | +0.41(+1.91%) |
Jan 24, 2017 | 20.63 | 21.45 | 20.16 | 21.41 | 26,089,720 | +1.15(+5.69%) |
Jan 23, 2017 | 20.27 | 20.38 | 20.13 | 20.25 | 12,769,330 | -0.02(-0.08%) |
Jan 20, 2017 | 20.07 | 20.38 | 20.07 | 20.27 | 8,510,605 | +0.30(+1.51%) |
Jan 19, 2017 | 20.08 | 20.18 | 19.92 | 19.97 | 5,557,793 | -0.11(-0.57%) |
Jan 18, 2017 | 19.87 | 20.10 | 19.83 | 20.08 | 7,167,621 | +0.30(+1.53%) |
Jan 17, 2017 | 20.20 | 20.20 | 19.73 | 19.78 | 7,507,450 | -0.53(-2.62%) |
Jan 13, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.25(+1.26%) | |
Jan 12, 2017 | 20.13 | 20.15 | 19.77 | 20.06 | 5,511,243 | -0.11(-0.57%) |
Jan 11, 2017 | 19.98 | 20.23 | 19.97 | 20.17 | 6,101,122 | +0.15(+0.74%) |
Jan 10, 2017 | 20.05 | 20.25 | 19.95 | 20.02 | 8,610,743 | +0.02(+0.08%) |
Jan 09, 2017 | 20.11 | 20.23 | 20.00 | 20.01 | 8,172,685 | -0.04(-0.20%) |
Jan 06, 2017 | 19.93 | 20.15 | 19.86 | 20.05 | 6,792,639 | +0.17(+0.86%) |
Jan 05, 2017 | 19.93 | 20.19 | 19.87 | 19.88 | 8,840,430 | -0.12(-0.61%) |
Jan 04, 2017 | 19.93 | 20.15 | 19.93 | 20.00 | 7,932,905 | +0.13(+0.66%) |
Jan 03, 2017 | 19.95 | 20.06 | 19.72 | 19.87 | 8,385,828 | +0.02(+0.12%) |
Dec 30, 2016 | 19.84 | 19.84 | 19.84 | 0 | -0.14(-0.70%) | |
Dec 29, 2016 | 19.99 | 20.12 | 19.93 | 19.98 | 5,595,422 | -0.01(-0.04%) |
Dec 28, 2016 | 20.43 | 20.49 | 19.95 | 19.99 | 6,249,346 | -0.40(-1.96%) |
Dec 27, 2016 | 20.21 | 20.44 | 20.21 | 20.39 | 4,157,280 | +0.14(+0.69%) |
Dec 23, 2016 | 20.25 | 20.25 | 20.25 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 20.21 | 20.35 | 20.16 | 20.24 | 10,004,689 | -0.07(-0.32%) |
Dec 21, 2016 | 20.07 | 20.39 | 20.06 | 20.30 | 5,866,532 | +0.20(+0.98%) |
Dec 20, 2016 | 19.96 | 20.20 | 19.96 | 20.11 | 6,685,124 | +0.19(+0.94%) |
Dec 19, 2016 | 19.88 | 20.16 | 19.88 | 19.92 | 6,587,159 | +0.05(+0.25%) |
Dec 16, 2016 | 19.84 | 20.06 | 19.82 | 19.87 | 20,535,426 | +0.05(+0.25%) |
Dec 15, 2016 | 19.88 | 20.03 | 19.76 | 19.82 | 11,988,420 | -0.08(-0.41%) |
Dec 14, 2016 | 19.99 | 20.13 | 19.88 | 19.90 | 8,872,437 | -0.10(-0.49%) |
Dec 13, 2016 | 19.93 | 20.07 | 19.88 | 20.00 | 11,769,715 | +0.11(+0.58%) |
Dec 12, 2016 | 20.03 | 20.09 | 19.79 | 19.89 | 9,737,251 | -0.20(-0.98%) |
Dec 09, 2016 | 20.29 | 20.38 | 19.97 | 20.08 | 14,286,916 | -0.26(-1.29%) |
Dec 08, 2016 | 20.34 | 20.72 | 20.31 | 20.34 | 14,558,021 | +0.25(+1.22%) |
Dec 07, 2016 | 19.62 | 20.12 | 19.60 | 20.10 | 8,628,059 | +0.48(+2.46%) |
Dec 06, 2016 | 19.30 | 19.64 | 19.29 | 19.62 | 6,497,676 | +0.29(+1.52%) |
Dec 05, 2016 | 19.35 | 19.59 | 19.30 | 19.32 | 10,512,820 | +0.07(+0.34%) |
Dec 02, 2016 | 19.25 | 19.40 | 19.23 | 19.26 | 6,959,968 | +0.02(+0.08%) |
Dec 01, 2016 | 19.65 | 19.73 | 19.20 | 19.24 | 10,856,549 | -0.41(-2.08%) |
Nov 30, 2016 | 19.80 | 20.00 | 19.61 | 19.65 | 9,605,691 | -0.11(-0.58%) |
Nov 29, 2016 | 19.79 | 19.95 | 19.75 | 19.76 | 6,807,373 | -0.02(-0.12%) |
Nov 28, 2016 | 19.83 | 19.97 | 19.77 | 19.79 | 5,550,832 | -0.07(-0.37%) |
Nov 25, 2016 | 19.77 | 19.92 | 19.75 | 19.86 | 3,185,978 | +0.08(+0.41%) |
Nov 23, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.16(+0.79%) | |
Nov 22, 2016 | 19.61 | 19.68 | 19.53 | 19.62 | 6,933,147 | +0.11(+0.54%) |
Nov 21, 2016 | 19.54 | 19.62 | 19.44 | 19.52 | 6,357,635 | +0.03(+0.17%) |
Nov 18, 2016 | 19.48 | 19.53 | 19.37 | 19.48 | 5,811,788 | +0.01(+0.04%) |
Nov 17, 2016 | 19.41 | 19.53 | 19.41 | 19.48 | 5,395,850 | +0.12(+0.63%) |
Nov 16, 2016 | 19.26 | 19.54 | 19.23 | 19.35 | 7,718,927 | +0.02(+0.08%) |
Nov 15, 2016 | 19.05 | 19.37 | 19.05 | 19.34 | 7,649,799 | +0.24(+1.26%) |
Nov 14, 2016 | 19.09 | 19.23 | 19.02 | 19.10 | 9,394,285 | +0.07(+0.38%) |
Nov 11, 2016 | 18.80 | 19.08 | 18.79 | 19.02 | 11,259,718 | +0.17(+0.91%) |
Nov 10, 2016 | 18.95 | 19.17 | 18.84 | 18.85 | 13,763,139 | -0.02(-0.09%) |
Nov 09, 2016 | 18.51 | 18.96 | 18.32 | 18.87 | 12,978,163 | +0.04(+0.22%) |
Nov 08, 2016 | 18.68 | 18.93 | 18.66 | 18.83 | 8,129,274 | +0.15(+0.78%) |
Nov 07, 2016 | 18.54 | 18.77 | 18.50 | 18.68 | 13,745,016 | +0.47(+2.59%) |
Nov 04, 2016 | 18.17 | 18.39 | 18.15 | 18.21 | 25,896,830 | +0.06(+0.31%) |
Nov 03, 2016 | 18.28 | 18.33 | 18.07 | 18.15 | 13,524,207 | -0.11(-0.58%) |
Nov 02, 2016 | 18.30 | 18.44 | 18.13 | 18.26 | 14,256,318 | -0.10(-0.53%) |
Nov 01, 2016 | 18.55 | 18.61 | 18.20 | 18.36 | 11,064,010 | -0.11(-0.57%) |
Oct 31, 2016 | 18.48 | 18.49 | 18.32 | 18.46 | 12,599,351 | +0.02(+0.13%) |
Oct 28, 2016 | 18.59 | 18.80 | 18.42 | 18.44 | 17,541,354 | -0.20(-1.05%) |
Oct 27, 2016 | 18.78 | 18.82 | 18.60 | 18.63 | 10,265,479 | -0.08(-0.43%) |
Oct 26, 2016 | 18.62 | 18.89 | 18.60 | 18.71 | 15,173,738 | +0.04(+0.22%) |
Oct 25, 2016 | 19.05 | 18.48 | 18.67 | 21,648,048 | -0.75(-3.85%) | |
Oct 24, 2016 | 19.47 | 19.62 | 19.29 | 19.42 | 12,088,975 | +0.06(+0.29%) |
Oct 21, 2016 | 19.21 | 19.39 | 19.11 | 19.36 | 7,304,908 | +0.02(+0.08%) |
Oct 20, 2016 | 19.28 | 19.41 | 19.26 | 19.35 | 5,138,454 | +0.03(+0.17%) |
Oct 19, 2016 | 19.21 | 19.45 | 19.15 | 19.32 | 7,922,851 | +0.12(+0.64%) |
Oct 18, 2016 | 19.23 | 19.37 | 19.18 | 19.19 | 9,908,050 | +0.15(+0.77%) |
Oct 17, 2016 | 19.03 | 19.17 | 19.02 | 19.05 | 7,160,510 | +0.03(+0.17%) |
Oct 14, 2016 | 19.02 | 19.19 | 19.00 | 19.02 | 8,334,315 | +0.15(+0.82%) |
Oct 13, 2016 | 18.86 | 18.93 | 18.75 | 18.86 | 10,698,987 | -0.17(-0.90%) |
Oct 12, 2016 | 19.17 | 19.19 | 18.90 | 19.03 | 11,754,624 | -0.19(-0.97%) |
Oct 11, 2016 | 19.28 | 19.35 | 19.15 | 19.22 | 7,305,518 | -0.14(-0.71%) |
Oct 10, 2016 | 19.40 | 19.48 | 19.33 | 19.36 | 8,290,465 | +0.02(+0.13%) |
Oct 07, 2016 | 19.40 | 19.47 | 19.23 | 19.33 | 10,492,004 | -0.07(-0.38%) |
Oct 06, 2016 | 19.34 | 19.47 | 19.26 | 19.41 | 11,998,027 | +0.06(+0.29%) |
Oct 05, 2016 | 19.11 | 19.42 | 19.11 | 19.35 | 10,286,949 | +0.32(+1.67%) |
Oct 04, 2016 | 19.27 | 19.31 | 18.96 | 19.03 | 11,620,137 | -0.20(-1.06%) |
Oct 03, 2016 | 19.18 | 19.28 | 19.16 | 19.23 | 10,660,645 | +0.01(+0.04%) |
Sep 30, 2016 | 19.23 | 19.36 | 19.03 | 19.23 | 12,059,788 | +0.11(+0.55%) |
Sep 29, 2016 | 19.16 | 19.33 | 19.10 | 19.12 | 9,369,807 | -0.09(-0.47%) |
Sep 28, 2016 | 19.02 | 19.22 | 18.99 | 19.21 | 14,578,600 | +0.24(+1.29%) |
Sep 27, 2016 | 18.69 | 18.98 | 18.67 | 18.97 | 11,213,887 | +0.27(+1.43%) |
Sep 26, 2016 | 18.70 | 18.73 | 18.62 | 18.70 | 10,102,229 | -0.11(-0.60%) |
Sep 23, 2016 | 18.66 | 18.89 | 18.62 | 18.81 | 12,442,760 | +0.02(+0.13%) |
Sep 22, 2016 | 18.72 | 18.89 | 18.71 | 18.79 | 10,298,854 | +0.12(+0.65%) |
Sep 21, 2016 | 18.55 | 18.72 | 18.45 | 18.67 | 14,391,362 | +0.21(+1.15%) |
Sep 20, 2016 | 18.58 | 18.62 | 18.42 | 18.45 | 9,428,281 | +0.00(+0.00%) |
Sep 19, 2016 | 18.45 | 18.69 | 18.45 | 18.45 | 7,554,637 | +0.07(+0.35%) |
Sep 16, 2016 | 18.32 | 18.44 | 18.27 | 18.39 | 16,059,721 | +0.02(+0.13%) |
Sep 15, 2016 | 18.08 | 18.43 | 18.08 | 18.36 | 8,684,054 | +0.18(+0.98%) |
Sep 14, 2016 | 18.15 | 18.35 | 18.14 | 18.19 | 8,591,988 | +0.02(+0.09%) |
Sep 13, 2016 | 18.15 | 18.29 | 18.08 | 18.17 | 12,345,625 | -0.11(-0.58%) |
Sep 12, 2016 | 18.05 | 18.35 | 18.00 | 18.28 | 15,259,919 | +0.08(+0.45%) |
Sep 09, 2016 | 18.36 | 18.41 | 18.13 | 18.19 | 17,219,812 | -0.31(-1.67%) |
Sep 08, 2016 | 18.46 | 18.57 | 18.42 | 18.50 | 17,469,542 | -0.05(-0.26%) |
Sep 07, 2016 | 18.58 | 18.63 | 18.46 | 18.55 | 12,781,614 | -0.05(-0.26%) |
Sep 06, 2016 | 18.51 | 18.60 | 18.47 | 18.60 | 8,565,268 | +0.09(+0.48%) |
Sep 02, 2016 | 18.49 | 18.51 | 18.51 | 18.51 | 6,286,398 | +0.05(+0.26%) |
Sep 01, 2016 | 18.43 | 18.54 | 18.36 | 18.46 | 7,280,025 | +0.02(+0.09%) |
Aug 31, 2016 | 18.45 | 18.48 | 18.34 | 18.45 | 9,667,757 | -0.06(-0.35%) |
Aug 30, 2016 | 18.45 | 18.53 | 18.41 | 18.51 | 8,903,725 | +0.06(+0.35%) |
Aug 29, 2016 | 18.36 | 18.60 | 18.32 | 18.45 | 10,437,811 | +0.13(+0.69%) |
Aug 26, 2016 | 18.38 | 18.51 | 18.24 | 18.32 | 11,654,725 | -0.01(-0.04%) |
Aug 25, 2016 | 18.28 | 18.45 | 18.21 | 18.33 | 9,504,077 | +0.02(+0.09%) |
Aug 24, 2016 | 18.45 | 18.54 | 18.28 | 18.31 | 9,389,862 | -0.14(-0.74%) |
Aug 23, 2016 | 18.49 | 18.59 | 18.43 | 18.45 | 11,994,189 | +0.08(+0.44%) |
Aug 22, 2016 | 18.30 | 18.43 | 18.25 | 18.37 | 10,606,639 | -0.03(-0.18%) |
Aug 19, 2016 | 18.35 | 18.51 | 18.30 | 18.40 | 14,017,999 | +0.08(+0.44%) |
Aug 18, 2016 | 18.26 | 18.39 | 18.23 | 18.32 | 12,253,713 | +0.06(+0.35%) |
Aug 17, 2016 | 18.40 | 18.43 | 18.14 | 18.26 | 12,498,674 | -0.12(-0.66%) |
Aug 16, 2016 | 18.55 | 18.64 | 18.33 | 18.38 | 11,358,794 | -0.27(-1.43%) |
Aug 15, 2016 | 18.51 | 18.69 | 18.48 | 18.64 | 9,571,880 | +0.16(+0.87%) |
Aug 12, 2016 | 18.48 | 18.55 | 18.41 | 18.48 | 7,841,489 | -0.04(-0.22%) |
Aug 11, 2016 | 18.51 | 18.59 | 18.48 | 18.52 | 8,082,523 | +0.07(+0.39%) |
Aug 10, 2016 | 18.50 | 18.54 | 18.38 | 18.45 | 7,053,402 | -0.06(-0.35%) |
Aug 09, 2016 | 18.48 | 18.59 | 18.46 | 18.51 | 7,122,732 | +0.09(+0.48%) |
Aug 08, 2016 | 18.30 | 18.52 | 18.26 | 18.43 | 26,895,716 | +0.13(+0.71%) |
Aug 05, 2016 | 18.14 | 18.36 | 18.13 | 18.30 | 13,272,869 | +0.21(+1.16%) |
Aug 04, 2016 | 17.91 | 18.17 | 17.91 | 18.09 | 9,563,540 | +0.15(+0.81%) |
Aug 03, 2016 | 17.88 | 18.07 | 17.84 | 17.94 | 30,063,350 | +0.07(+0.41%) |
Aug 02, 2016 | 17.99 | 18.08 | 17.84 | 17.87 | 10,749,252 | -0.15(-0.81%) |
Aug 01, 2016 | 17.98 | 18.16 | 17.96 | 18.01 | 15,747,934 | +0.06(+0.32%) |
Jul 29, 2016 | 18.07 | 18.16 | 17.92 | 17.96 | 34,208,272 | -0.06(-0.31%) |
Jul 28, 2016 | 17.37 | 18.28 | 17.30 | 18.01 | 27,719,580 | +0.65(+3.72%) |
Jul 27, 2016 | 16.95 | 17.40 | 16.78 | 17.37 | 22,151,004 | -0.18(-1.01%) |
Jul 26, 2016 | 17.54 | 17.66 | 17.50 | 17.54 | 10,168,860 | +0.05(+0.28%) |
Jul 25, 2016 | 17.46 | 17.55 | 17.41 | 17.50 | 5,613,915 | +0.00(+0.00%) |
Jul 22, 2016 | 17.34 | 17.51 | 17.26 | 17.50 | 3,755,213 | +0.12(+0.70%) |
Jul 21, 2016 | 17.49 | 17.59 | 17.34 | 17.37 | 4,821,125 | -0.09(-0.51%) |
Jul 20, 2016 | 17.29 | 17.50 | 17.17 | 17.46 | 6,052,292 | +0.23(+1.36%) |
Jul 19, 2016 | 17.23 | 17.33 | 17.17 | 17.23 | 4,576,443 | -0.05(-0.28%) |
Jul 18, 2016 | 17.29 | 17.33 | 17.22 | 17.28 | 5,428,310 | +0.02(+0.14%) |
Jul 15, 2016 | 17.33 | 17.33 | 17.19 | 17.25 | 6,072,812 | -0.06(-0.33%) |
Jul 14, 2016 | 17.37 | 17.41 | 17.29 | 17.31 | 5,550,214 | +0.04(+0.23%) |
Jul 13, 2016 | 17.33 | 17.41 | 17.25 | 17.27 | 5,263,476 | -0.06(-0.37%) |
Jul 12, 2016 | 17.08 | 17.37 | 17.04 | 17.33 | 8,986,873 | +0.37(+2.19%) |
Jul 11, 2016 | 16.87 | 17.07 | 16.87 | 16.96 | 5,617,152 | +0.06(+0.38%) |
Jul 08, 2016 | 16.62 | 16.91 | 16.50 | 16.90 | 7,214,377 | +0.40(+2.40%) |
Jul 07, 2016 | 16.58 | 16.79 | 16.44 | 16.50 | 9,036,586 | +0.25(+1.54%) |
Jul 06, 2016 | 16.05 | 16.28 | 15.98 | 16.25 | 4,579,778 | +0.15(+0.90%) |
Jul 05, 2016 | 16.32 | 16.32 | 16.02 | 16.11 | 4,617,911 | -0.29(-1.77%) |
Jul 01, 2016 | 16.44 | 16.40 | 16.40 | 16.40 | 6,743,055 | -0.15(-0.93%) |
Jun 30, 2016 | 16.09 | 16.61 | 16.08 | 16.55 | 12,050,880 | +0.54(+3.38%) |
Jun 29, 2016 | 15.84 | 16.05 | 15.67 | 16.01 | 11,457,749 | +0.35(+2.22%) |
Jun 28, 2016 | 15.59 | 15.74 | 15.50 | 15.66 | 8,783,950 | +0.26(+1.68%) |
Jun 27, 2016 | 15.76 | 15.76 | 15.26 | 15.40 | 11,181,886 | -0.51(-3.20%) |
Jun 24, 2016 | 16.21 | 16.42 | 15.91 | 15.91 | 17,252,274 | -0.89(-5.29%) |
Jun 23, 2016 | 16.80 | 16.89 | 16.64 | 16.80 | 7,759,842 | +0.19(+1.17%) |
Jun 22, 2016 | 16.54 | 16.84 | 16.50 | 16.61 | 9,687,536 | +0.15(+0.88%) |
Jun 21, 2016 | 16.53 | 16.57 | 16.44 | 16.46 | 6,598,931 | -0.05(-0.29%) |
Jun 20, 2016 | 16.70 | 16.74 | 16.50 | 16.51 | 8,038,236 | +0.11(+0.69%) |
Jun 17, 2016 | 16.21 | 16.48 | 16.20 | 16.40 | 13,447,229 | +0.15(+0.90%) |
Jun 16, 2016 | 16.19 | 16.31 | 16.10 | 16.25 | 8,396,370 | -0.07(-0.45%) |
Jun 15, 2016 | 16.50 | 16.52 | 16.31 | 16.32 | 6,182,142 | -0.06(-0.35%) |
Jun 14, 2016 | 16.31 | 16.53 | 16.28 | 16.38 | 7,037,508 | +0.02(+0.15%) |
Jun 13, 2016 | 16.46 | 16.57 | 16.34 | 16.36 | 12,211,637 | -0.23(-1.36%) |
Jun 10, 2016 | 16.49 | 16.65 | 16.27 | 16.58 | 13,495,839 | -0.41(-2.43%) |
Jun 09, 2016 | 16.87 | 17.03 | 16.71 | 16.99 | 9,635,940 | +0.04(+0.24%) |
Jun 08, 2016 | 17.05 | 17.09 | 16.85 | 16.95 | 9,809,998 | -0.09(-0.52%) |
Jun 07, 2016 | 17.05 | 17.21 | 17.02 | 17.04 | 12,608,206 | +0.02(+0.14%) |
Jun 06, 2016 | 17.10 | 17.21 | 17.01 | 17.02 | 10,393,863 | -0.02(-0.10%) |
Jun 03, 2016 | 16.96 | 17.08 | 16.78 | 17.04 | 8,628,934 | -0.06(-0.38%) |
Jun 02, 2016 | 16.78 | 17.12 | 16.75 | 17.10 | 12,351,022 | +0.32(+1.88%) |
Jun 01, 2016 | 16.72 | 16.87 | 16.60 | 16.78 | 9,132,781 | -0.10(-0.57%) |
May 31, 2016 | 16.53 | 16.93 | 16.53 | 16.88 | 19,663,554 | +0.31(+1.85%) |
May 27, 2016 | 16.22 | 16.57 | 16.57 | 16.57 | 15,416,640 | +0.31(+1.89%) |
May 26, 2016 | 16.11 | 16.28 | 16.09 | 16.27 | 9,129,851 | +0.21(+1.33%) |
May 25, 2016 | 16.19 | 16.25 | 16.01 | 16.05 | 10,383,317 | -0.07(-0.45%) |
May 24, 2016 | 15.91 | 16.19 | 15.89 | 16.13 | 10,034,580 | +0.30(+1.88%) |
May 23, 2016 | 15.70 | 15.96 | 15.66 | 15.83 | 15,128,739 | +0.17(+1.08%) |
May 20, 2016 | 15.32 | 15.70 | 15.32 | 15.66 | 12,813,045 | +0.46(+3.01%) |
May 19, 2016 | 15.11 | 15.27 | 15.05 | 15.20 | 11,466,359 | -0.03(-0.21%) |
May 18, 2016 | 15.26 | 15.59 | 15.20 | 15.23 | 9,925,247 | -0.10(-0.68%) |
May 17, 2016 | 15.39 | 15.54 | 15.28 | 15.34 | 10,435,827 | -0.08(-0.52%) |
May 16, 2016 | 15.01 | 15.44 | 15.01 | 15.42 | 13,857,442 | +0.42(+2.78%) |
May 13, 2016 | 15.13 | 15.28 | 14.99 | 15.00 | 14,866,600 | -0.15(-1.01%) |
May 12, 2016 | 15.19 | 15.30 | 14.97 | 15.15 | 18,377,488 | +0.01(+0.05%) |
May 11, 2016 | 15.08 | 15.24 | 15.04 | 15.15 | 13,461,494 | +0.01(+0.05%) |
May 10, 2016 | 14.83 | 15.15 | 14.76 | 15.14 | 11,178,216 | +0.42(+2.84%) |
May 09, 2016 | 14.80 | 14.95 | 14.68 | 14.72 | 8,880,569 | -0.08(-0.54%) |
May 06, 2016 | 14.66 | 14.91 | 14.63 | 14.80 | 7,469,281 | +0.10(+0.66%) |
May 05, 2016 | 14.75 | 14.87 | 14.70 | 14.70 | 8,856,323 | -0.04(-0.27%) |
May 04, 2016 | 14.88 | 14.95 | 14.62 | 14.74 | 9,630,015 | -0.20(-1.34%) |
May 03, 2016 | 14.95 | 15.00 | 14.81 | 14.95 | 11,356,209 | -0.15(-1.01%) |
May 02, 2016 | 15.04 | 15.20 | 15.01 | 15.10 | 10,582,027 | +0.11(+0.75%) |
Apr 29, 2016 | 15.15 | 15.17 | 14.87 | 14.99 | 13,197,373 | -0.18(-1.16%) |
Apr 28, 2016 | 15.44 | 15.44 | 15.15 | 15.16 | 18,228,848 | -0.33(-2.12%) |
Apr 27, 2016 | 15.44 | 15.57 | 15.33 | 15.49 | 23,119,796 | +0.06(+0.42%) |
Apr 26, 2016 | 16.51 | 16.65 | 15.40 | 15.43 | 49,715,040 | -1.40(-8.35%) |
Apr 25, 2016 | 16.75 | 16.86 | 16.70 | 16.83 | 10,106,457 | -0.02(-0.09%) |
Apr 22, 2016 | 16.61 | 16.95 | 16.61 | 16.85 | 7,352,729 | +0.15(+0.91%) |
Apr 21, 2016 | 16.82 | 16.91 | 16.68 | 16.70 | 8,753,320 | -0.14(-0.86%) |
Apr 20, 2016 | 16.81 | 16.92 | 16.79 | 16.84 | 5,794,645 | +0.04(+0.24%) |
Apr 19, 2016 | 16.89 | 16.90 | 16.70 | 16.80 | 6,656,012 | +0.01(+0.05%) |
Apr 18, 2016 | 16.64 | 16.88 | 16.64 | 16.79 | 7,077,125 | +0.00(+0.00%) |
Apr 15, 2016 | 16.67 | 16.86 | 16.65 | 16.79 | 11,156,540 | +0.12(+0.72%) |
Apr 14, 2016 | 16.86 | 16.93 | 16.45 | 16.67 | 10,797,644 | -0.25(-1.47%) |
Apr 13, 2016 | 16.82 | 16.96 | 16.77 | 16.92 | 11,655,986 | +0.20(+1.20%) |
Apr 12, 2016 | 16.87 | 16.92 | 16.66 | 16.72 | 14,167,054 | +0.17(+1.02%) |
Apr 11, 2016 | 16.52 | 16.73 | 16.51 | 16.55 | 7,992,947 | +0.07(+0.44%) |
Apr 08, 2016 | 16.69 | 16.80 | 16.41 | 16.48 | 10,963,049 | -0.10(-0.63%) |
Apr 07, 2016 | 16.66 | 16.74 | 16.53 | 16.58 | 9,156,136 | -0.12(-0.72%) |
Apr 06, 2016 | 16.52 | 16.74 | 16.39 | 16.70 | 7,762,313 | +0.16(+0.97%) |
Apr 05, 2016 | 16.52 | 16.64 | 16.40 | 16.54 | 7,419,955 | -0.14(-0.82%) |
Apr 04, 2016 | 16.69 | 16.82 | 16.67 | 16.68 | 8,169,730 | -0.04(-0.24%) |
Apr 01, 2016 | 16.60 | 16.77 | 16.54 | 16.72 | 9,423,349 | -0.05(-0.29%) |
Mar 31, 2016 | 16.78 | 16.86 | 16.65 | 16.77 | 12,083,454 | +0.04(+0.24%) |
Mar 30, 2016 | 16.66 | 16.91 | 16.62 | 16.73 | 10,178,087 | +0.15(+0.92%) |
Mar 29, 2016 | 16.24 | 16.60 | 16.21 | 16.57 | 11,100,386 | +0.22(+1.32%) |
Mar 28, 2016 | 16.35 | 16.49 | 16.27 | 16.36 | 9,453,054 | +0.10(+0.64%) |
Mar 24, 2016 | 15.96 | 16.25 | 16.25 | 16.25 | 8,732,777 | +0.10(+0.60%) |
Mar 23, 2016 | 16.26 | 16.27 | 16.07 | 16.16 | 8,419,328 | -0.14(-0.89%) |
Mar 22, 2016 | 16.15 | 16.40 | 16.11 | 16.30 | 10,657,760 | +0.11(+0.69%) |
Mar 21, 2016 | 16.05 | 16.25 | 16.04 | 16.19 | 7,976,045 | +0.12(+0.75%) |
Mar 18, 2016 | 16.17 | 16.30 | 16.05 | 16.07 | 16,364,886 | -0.02(-0.10%) |
Mar 17, 2016 | 15.64 | 16.17 | 15.63 | 16.09 | 13,764,858 | +0.47(+3.03%) |
Mar 16, 2016 | 15.61 | 15.74 | 15.52 | 15.61 | 8,841,092 | +0.01(+0.05%) |
Mar 15, 2016 | 15.44 | 15.64 | 15.38 | 15.60 | 9,086,085 | +0.02(+0.15%) |
Mar 14, 2016 | 15.50 | 15.68 | 15.50 | 15.58 | 8,050,801 | -0.03(-0.21%) |
Mar 11, 2016 | 15.44 | 15.69 | 15.41 | 15.61 | 11,386,844 | +0.36(+2.37%) |
Mar 10, 2016 | 15.40 | 15.58 | 15.09 | 15.25 | 9,550,291 | -0.14(-0.94%) |
Mar 09, 2016 | 15.33 | 15.58 | 15.33 | 15.40 | 8,494,268 | +0.12(+0.79%) |
Mar 08, 2016 | 15.65 | 15.71 | 15.27 | 15.27 | 11,278,037 | -0.43(-2.76%) |
Mar 07, 2016 | 15.18 | 15.72 | 15.11 | 15.71 | 17,937,496 | +0.49(+3.22%) |
Mar 04, 2016 | 15.19 | 15.32 | 15.16 | 15.22 | 11,808,350 | +0.06(+0.37%) |
Mar 03, 2016 | 15.19 | 15.19 | 14.99 | 15.16 | 9,726,458 | +0.07(+0.48%) |
Mar 02, 2016 | 14.98 | 15.17 | 14.94 | 15.09 | 9,655,640 | +0.14(+0.91%) |
Mar 01, 2016 | 14.79 | 15.06 | 14.64 | 14.95 | 11,880,355 | +0.26(+1.80%) |
Feb 29, 2016 | 14.74 | 14.91 | 14.68 | 14.69 | 17,976,554 | -0.01(-0.05%) |
Feb 26, 2016 | 14.63 | 14.77 | 14.58 | 14.70 | 22,905,622 | +0.15(+1.05%) |
Feb 25, 2016 | 14.44 | 14.59 | 14.39 | 14.54 | 15,412,919 | +0.10(+0.72%) |
Feb 24, 2016 | 14.54 | 14.58 | 14.20 | 14.44 | 15,694,205 | -0.18(-1.21%) |
Feb 23, 2016 | 14.75 | 14.87 | 14.60 | 14.62 | 11,914,690 | -0.28(-1.86%) |
Feb 22, 2016 | 14.96 | 15.04 | 14.81 | 14.89 | 16,077,596 | +0.11(+0.75%) |
Feb 19, 2016 | 14.81 | 14.89 | 14.68 | 14.78 | 16,625,196 | -0.14(-0.96%) |
Feb 18, 2016 | 15.18 | 15.23 | 14.91 | 14.93 | 12,520,920 | -0.18(-1.16%) |
Feb 17, 2016 | 14.92 | 15.24 | 14.89 | 15.10 | 16,244,914 | +0.25(+1.66%) |
Feb 16, 2016 | 14.81 | 14.91 | 14.73 | 14.85 | 15,127,595 | +0.20(+1.36%) |
Feb 12, 2016 | 14.34 | 14.65 | 14.65 | 14.65 | 17,736,942 | +0.46(+3.26%) |
Feb 11, 2016 | 14.19 | 14.36 | 14.03 | 14.19 | 17,736,346 | -0.26(-1.82%) |
Feb 10, 2016 | 14.75 | 14.89 | 14.44 | 14.46 | 11,988,869 | -0.26(-1.79%) |
Feb 09, 2016 | 14.22 | 14.89 | 14.19 | 14.72 | 22,140,644 | +0.41(+2.84%) |
Feb 08, 2016 | 14.40 | 14.40 | 14.17 | 14.31 | 14,508,314 | -0.30(-2.07%) |
Feb 05, 2016 | 14.94 | 15.12 | 14.53 | 14.61 | 21,446,190 | -0.41(-2.76%) |
Feb 04, 2016 | 14.63 | 15.20 | 14.61 | 15.03 | 17,245,854 | +0.38(+2.61%) |
Feb 03, 2016 | 14.56 | 14.73 | 14.32 | 14.65 | 14,161,735 | +0.23(+1.60%) |
Feb 02, 2016 | 14.57 | 14.65 | 14.28 | 14.42 | 14,050,870 | -0.38(-2.58%) |