Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.02 | 17.57 | 17.01 | 17.53 | 11,113,872 | +0.63(+3.73%) |
Jan 28, 2016 | 17.28 | 17.31 | 16.68 | 16.90 | 8,088,534 | -0.32(-1.86%) |
Jan 27, 2016 | 17.37 | 17.56 | 17.13 | 17.22 | 9,374,926 | -0.16(-0.92%) |
Jan 26, 2016 | 17.62 | 17.66 | 17.33 | 17.38 | 10,771,183 | -0.15(-0.86%) |
Jan 25, 2016 | 17.81 | 17.97 | 17.46 | 17.53 | 9,349,387 | -0.32(-1.79%) |
Jan 22, 2016 | 17.81 | 17.93 | 17.70 | 17.85 | 6,231,581 | +0.29(+1.65%) |
Jan 21, 2016 | 17.58 | 17.82 | 17.37 | 17.56 | 10,288,685 | +0.02(+0.11%) |
Jan 20, 2016 | 17.32 | 17.70 | 16.87 | 17.54 | 12,460,691 | -0.03(-0.17%) |
Jan 19, 2016 | 18.03 | 18.33 | 17.40 | 17.57 | 15,022,911 | -0.30(-1.68%) |
Jan 15, 2016 | 17.70 | 17.87 | 17.87 | 17.87 | 13,637,000 | -0.29(-1.60%) |
Jan 14, 2016 | 17.63 | 18.33 | 17.55 | 18.16 | 13,215,438 | +0.61(+3.48%) |
Jan 13, 2016 | 17.89 | 18.38 | 17.52 | 17.55 | 21,568,970 | -0.24(-1.35%) |
Jan 12, 2016 | 17.24 | 17.86 | 17.18 | 17.79 | 14,960,358 | +0.66(+3.85%) |
Jan 11, 2016 | 17.48 | 17.51 | 16.95 | 17.13 | 12,282,754 | -0.30(-1.72%) |
Jan 08, 2016 | 17.70 | 17.72 | 17.37 | 17.43 | 9,210,507 | -0.21(-1.19%) |
Jan 07, 2016 | 17.64 | 17.90 | 17.48 | 17.64 | 7,777,710 | -0.36(-2.00%) |
Jan 06, 2016 | 17.94 | 18.23 | 17.86 | 18.00 | 8,014,214 | -0.18(-0.99%) |
Jan 05, 2016 | 18.00 | 18.27 | 17.99 | 18.18 | 6,737,900 | +0.19(+1.06%) |
Jan 04, 2016 | 18.16 | 18.16 | 17.81 | 17.99 | 9,750,055 | -0.45(-2.44%) |
Dec 31, 2015 | 18.48 | 18.44 | 18.44 | 18.44 | 5,375,400 | -0.17(-0.91%) |
Dec 30, 2015 | 18.75 | 18.80 | 18.54 | 18.61 | 3,735,311 | -0.13(-0.69%) |
Dec 29, 2015 | 18.82 | 18.86 | 18.65 | 18.74 | 5,214,813 | +0.01(+0.05%) |
Dec 28, 2015 | 18.64 | 18.74 | 18.48 | 18.73 | 3,304,426 | +0.01(+0.05%) |
Dec 24, 2015 | 18.65 | 18.72 | 18.72 | 18.72 | 1,867,100 | -0.02(-0.11%) |
Dec 23, 2015 | 18.61 | 18.78 | 18.52 | 18.74 | 4,657,743 | +0.25(+1.35%) |
Dec 22, 2015 | 18.37 | 18.53 | 18.02 | 18.49 | 7,754,967 | +0.22(+1.20%) |
Dec 21, 2015 | 18.31 | 18.36 | 18.12 | 18.27 | 5,201,790 | +0.08(+0.44%) |
Dec 18, 2015 | 18.45 | 18.51 | 18.13 | 18.19 | 14,910,934 | -0.41(-2.20%) |
Dec 17, 2015 | 18.86 | 18.90 | 18.57 | 18.60 | 6,507,225 | -0.28(-1.48%) |
Dec 16, 2015 | 18.86 | 18.94 | 18.50 | 18.88 | 8,069,120 | +0.22(+1.18%) |
Dec 15, 2015 | 18.60 | 18.75 | 18.50 | 18.66 | 8,569,277 | +0.27(+1.47%) |
Dec 14, 2015 | 18.15 | 18.54 | 18.14 | 18.39 | 9,428,398 | +0.29(+1.60%) |
Dec 11, 2015 | 18.19 | 18.35 | 18.00 | 18.10 | 8,994,891 | -0.34(-1.84%) |
Dec 10, 2015 | 18.47 | 18.66 | 18.34 | 18.44 | 8,081,355 | -0.04(-0.22%) |
Dec 09, 2015 | 18.58 | 18.85 | 18.39 | 18.48 | 11,150,259 | -0.25(-1.33%) |
Dec 08, 2015 | 18.46 | 18.77 | 18.37 | 18.73 | 14,707,305 | +0.16(+0.86%) |
Dec 07, 2015 | 18.45 | 18.60 | 18.29 | 18.57 | 8,696,487 | +0.06(+0.32%) |
Dec 04, 2015 | 18.09 | 18.52 | 18.06 | 18.51 | 7,113,414 | +0.47(+2.61%) |
Dec 03, 2015 | 18.41 | 18.54 | 17.99 | 18.04 | 7,867,020 | -0.37(-2.01%) |
Dec 02, 2015 | 18.50 | 18.62 | 18.38 | 18.41 | 6,012,012 | -0.11(-0.59%) |
Dec 01, 2015 | 18.45 | 18.54 | 18.21 | 18.52 | 9,490,058 | +0.24(+1.31%) |
Nov 30, 2015 | 18.40 | 18.47 | 18.24 | 18.28 | 6,437,472 | -0.05(-0.27%) |
Nov 27, 2015 | 18.40 | 18.52 | 18.30 | 18.33 | 2,057,999 | -0.05(-0.27%) |
Nov 25, 2015 | 18.30 | 18.38 | 18.38 | 18.38 | 5,379,100 | +0.06(+0.33%) |
Nov 24, 2015 | 17.98 | 18.57 | 17.93 | 18.32 | 11,863,685 | +0.22(+1.22%) |
Nov 23, 2015 | 17.85 | 18.17 | 17.83 | 18.10 | 11,663,666 | +0.23(+1.29%) |
Nov 20, 2015 | 17.78 | 17.98 | 17.69 | 17.87 | 8,357,495 | +0.25(+1.42%) |
Nov 19, 2015 | 17.75 | 17.80 | 17.51 | 17.62 | 6,045,524 | -0.15(-0.84%) |
Nov 18, 2015 | 17.68 | 17.82 | 17.46 | 17.77 | 14,926,198 | +0.19(+1.08%) |
Nov 17, 2015 | 17.72 | 17.81 | 17.54 | 17.58 | 8,339,850 | -0.16(-0.90%) |
Nov 16, 2015 | 17.52 | 17.79 | 17.50 | 17.74 | 9,255,369 | +0.23(+1.31%) |
Nov 13, 2015 | 17.72 | 17.81 | 17.50 | 17.51 | 8,375,203 | -0.23(-1.30%) |
Nov 12, 2015 | 18.11 | 18.15 | 17.74 | 17.74 | 8,626,275 | -0.27(-1.50%) |
Nov 11, 2015 | 18.13 | 18.27 | 17.92 | 18.01 | 21,238,268 | -0.79(-4.20%) |
Nov 10, 2015 | 18.60 | 18.89 | 18.53 | 18.80 | 7,778,047 | +0.21(+1.13%) |
Nov 09, 2015 | 18.67 | 18.76 | 18.43 | 18.59 | 8,181,648 | -0.19(-1.01%) |
Nov 06, 2015 | 18.89 | 18.97 | 18.64 | 18.78 | 13,546,788 | -0.16(-0.84%) |
Nov 05, 2015 | 18.70 | 19.06 | 18.55 | 18.94 | 9,920,505 | +0.27(+1.45%) |
Nov 04, 2015 | 18.69 | 18.75 | 18.43 | 18.67 | 7,518,806 | +0.00(+0.00%) |
Nov 03, 2015 | 18.76 | 18.77 | 18.49 | 18.67 | 7,958,516 | -0.19(-1.01%) |
Nov 02, 2015 | 18.28 | 18.92 | 18.23 | 18.86 | 13,118,670 | +0.58(+3.17%) |
Oct 30, 2015 | 18.19 | 18.40 | 18.13 | 18.28 | 10,157,270 | +0.10(+0.55%) |
Oct 29, 2015 | 18.38 | 18.41 | 17.94 | 18.18 | 13,897,286 | -0.22(-1.20%) |
Oct 28, 2015 | 17.30 | 18.41 | 17.29 | 18.40 | 27,839,934 | +1.58(+9.39%) |
Oct 27, 2015 | 16.68 | 16.87 | 16.64 | 16.82 | 9,835,778 | +0.12(+0.72%) |
Oct 26, 2015 | 16.73 | 16.93 | 16.61 | 16.70 | 7,442,334 | -0.03(-0.18%) |
Oct 23, 2015 | 16.49 | 16.86 | 16.49 | 16.73 | 8,740,318 | +0.31(+1.89%) |
Oct 22, 2015 | 17.21 | 17.25 | 16.27 | 16.42 | 16,967,782 | -0.77(-4.48%) |
Oct 21, 2015 | 17.26 | 17.30 | 16.94 | 17.19 | 10,816,669 | +0.00(+0.00%) |
Oct 20, 2015 | 17.06 | 17.24 | 16.95 | 17.19 | 8,056,570 | +0.11(+0.64%) |
Oct 19, 2015 | 17.07 | 17.20 | 16.88 | 17.08 | 6,424,019 | +0.01(+0.06%) |
Oct 16, 2015 | 16.96 | 17.19 | 16.84 | 17.07 | 5,756,471 | +0.22(+1.31%) |
Oct 15, 2015 | 16.68 | 16.89 | 16.54 | 16.85 | 7,456,743 | +0.19(+1.14%) |
Oct 14, 2015 | 16.74 | 17.00 | 16.61 | 16.66 | 7,783,764 | -0.07(-0.42%) |
Oct 13, 2015 | 16.84 | 16.93 | 16.69 | 16.73 | 6,035,917 | -0.21(-1.24%) |
Oct 12, 2015 | 16.84 | 16.98 | 16.62 | 16.94 | 8,284,247 | +0.06(+0.36%) |
Oct 09, 2015 | 16.78 | 16.94 | 16.67 | 16.88 | 8,346,784 | +0.09(+0.54%) |
Oct 08, 2015 | 16.84 | 16.88 | 16.43 | 16.79 | 8,714,640 | -0.03(-0.18%) |
Oct 07, 2015 | 16.66 | 16.85 | 16.53 | 16.82 | 11,451,677 | +0.25(+1.51%) |
Oct 06, 2015 | 17.05 | 17.12 | 16.42 | 16.57 | 14,237,551 | -0.50(-2.93%) |
Oct 05, 2015 | 17.38 | 17.48 | 16.95 | 17.07 | 11,321,830 | +0.15(+0.89%) |
Oct 02, 2015 | 16.43 | 16.93 | 16.25 | 16.92 | 12,171,025 | +0.23(+1.38%) |
Oct 01, 2015 | 16.50 | 16.71 | 16.33 | 16.69 | 9,983,483 | +0.28(+1.71%) |
Sep 30, 2015 | 16.19 | 16.46 | 16.11 | 16.41 | 14,058,292 | +0.41(+2.56%) |
Sep 29, 2015 | 15.88 | 16.19 | 15.73 | 16.00 | 9,296,629 | +0.12(+0.76%) |
Sep 28, 2015 | 16.37 | 16.45 | 15.83 | 15.88 | 12,272,157 | -0.43(-2.64%) |
Sep 25, 2015 | 16.95 | 17.03 | 16.25 | 16.31 | 8,928,164 | -0.48(-2.86%) |
Sep 24, 2015 | 16.63 | 16.90 | 16.61 | 16.79 | 8,841,033 | +0.04(+0.24%) |
Sep 23, 2015 | 16.58 | 16.89 | 16.50 | 16.75 | 6,698,582 | +0.20(+1.21%) |
Sep 22, 2015 | 16.56 | 16.69 | 16.40 | 16.55 | 5,103,611 | -0.17(-1.02%) |
Sep 21, 2015 | 16.88 | 16.96 | 16.55 | 16.72 | 8,365,017 | -0.03(-0.18%) |
Sep 18, 2015 | 16.94 | 17.14 | 16.73 | 16.75 | 11,096,926 | -0.45(-2.62%) |
Sep 17, 2015 | 17.22 | 17.43 | 17.08 | 17.20 | 8,475,398 | +0.09(+0.53%) |
Sep 16, 2015 | 17.06 | 17.19 | 16.93 | 17.11 | 5,215,704 | +0.03(+0.18%) |
Sep 15, 2015 | 16.83 | 17.18 | 16.72 | 17.08 | 10,292,996 | +0.35(+2.09%) |
Sep 14, 2015 | 16.87 | 16.94 | 16.66 | 16.73 | 4,588,434 | -0.16(-0.95%) |
Sep 11, 2015 | 16.73 | 17.03 | 16.63 | 16.89 | 5,115,664 | +0.11(+0.66%) |
Sep 10, 2015 | 16.60 | 16.91 | 16.58 | 16.78 | 7,546,483 | +0.15(+0.90%) |
Sep 09, 2015 | 17.12 | 17.12 | 16.58 | 16.63 | 7,073,645 | -0.32(-1.89%) |
Sep 08, 2015 | 16.54 | 16.96 | 16.45 | 16.95 | 10,884,377 | +0.71(+4.37%) |
Sep 04, 2015 | 16.30 | 16.24 | 16.24 | 16.24 | 5,427,900 | -0.29(-1.75%) |
Sep 03, 2015 | 16.55 | 16.78 | 16.45 | 16.53 | 6,513,862 | +0.02(+0.12%) |
Sep 02, 2015 | 16.30 | 16.51 | 16.16 | 16.51 | 7,200,035 | +0.42(+2.61%) |
Sep 01, 2015 | 16.35 | 16.41 | 15.96 | 16.09 | 10,265,268 | -0.65(-3.88%) |
Aug 31, 2015 | 17.04 | 17.13 | 16.71 | 16.74 | 5,975,658 | -0.33(-1.93%) |
Aug 28, 2015 | 16.89 | 17.07 | 16.85 | 17.07 | 8,056,219 | +0.13(+0.77%) |
Aug 27, 2015 | 17.05 | 17.15 | 16.57 | 16.94 | 11,910,996 | +0.57(+3.48%) |
Aug 26, 2015 | 16.13 | 16.38 | 15.68 | 16.37 | 11,468,755 | +0.59(+3.74%) |
Aug 25, 2015 | 16.02 | 16.46 | 15.78 | 15.78 | 11,695,706 | -0.07(-0.44%) |
Aug 24, 2015 | 15.38 | 16.20 | 14.18 | 15.85 | 11,303,797 | -0.50(-3.06%) |
Aug 21, 2015 | 16.71 | 16.75 | 16.32 | 16.35 | 11,847,328 | -0.52(-3.08%) |
Aug 20, 2015 | 17.27 | 17.31 | 16.86 | 16.87 | 8,041,305 | -0.49(-2.82%) |
Aug 19, 2015 | 17.48 | 17.57 | 17.24 | 17.36 | 6,310,408 | -0.20(-1.14%) |
Aug 18, 2015 | 17.50 | 17.63 | 17.42 | 17.56 | 6,309,360 | -0.01(-0.06%) |
Aug 17, 2015 | 17.32 | 17.59 | 17.19 | 17.57 | 5,539,577 | +0.14(+0.80%) |
Aug 14, 2015 | 17.20 | 17.43 | 17.12 | 17.43 | 7,934,431 | +0.18(+1.04%) |
Aug 13, 2015 | 17.33 | 17.56 | 17.22 | 17.25 | 5,679,990 | -0.06(-0.35%) |
Aug 12, 2015 | 17.02 | 17.31 | 16.75 | 17.31 | 9,548,226 | +0.17(+0.99%) |
Aug 11, 2015 | 17.25 | 17.38 | 17.07 | 17.14 | 4,035,195 | -0.19(-1.10%) |
Aug 10, 2015 | 17.41 | 17.48 | 17.23 | 17.33 | 5,290,426 | +0.04(+0.23%) |
Aug 07, 2015 | 17.42 | 17.45 | 17.05 | 17.29 | 6,834,262 | -0.13(-0.75%) |
Aug 06, 2015 | 17.62 | 17.75 | 17.33 | 17.42 | 8,602,642 | -0.25(-1.41%) |
Aug 05, 2015 | 17.20 | 17.69 | 17.18 | 17.67 | 11,585,062 | +0.58(+3.39%) |
Aug 04, 2015 | 17.19 | 17.24 | 17.05 | 17.09 | 5,973,128 | -0.02(-0.12%) |
Aug 03, 2015 | 17.38 | 17.40 | 16.99 | 17.11 | 8,510,030 | -0.23(-1.33%) |
Jul 31, 2015 | 17.34 | 17.47 | 17.23 | 17.34 | 6,842,415 | +0.09(+0.52%) |
Jul 30, 2015 | 17.26 | 17.37 | 17.14 | 17.25 | 5,798,704 | -0.07(-0.40%) |
Jul 29, 2015 | 17.52 | 17.57 | 17.25 | 17.32 | 7,823,629 | -0.19(-1.09%) |
Jul 28, 2015 | 17.20 | 17.51 | 16.96 | 17.51 | 10,517,576 | +0.40(+2.34%) |
Jul 27, 2015 | 17.34 | 17.39 | 17.04 | 17.11 | 8,748,611 | -0.25(-1.44%) |
Jul 24, 2015 | 17.47 | 17.72 | 17.31 | 17.36 | 8,270,737 | -0.25(-1.42%) |
Jul 23, 2015 | 17.78 | 17.86 | 17.25 | 17.61 | 18,670,558 | -0.41(-2.28%) |
Jul 22, 2015 | 17.78 | 18.11 | 17.77 | 18.02 | 11,203,232 | +0.26(+1.46%) |
Jul 21, 2015 | 17.85 | 17.89 | 17.62 | 17.76 | 5,299,823 | -0.12(-0.67%) |
Jul 20, 2015 | 17.92 | 17.98 | 17.84 | 17.88 | 4,136,076 | -0.06(-0.33%) |
Jul 17, 2015 | 17.92 | 17.99 | 17.81 | 17.94 | 5,927,482 | -0.01(-0.06%) |
Jul 16, 2015 | 17.87 | 17.95 | 17.77 | 17.95 | 4,126,693 | +0.22(+1.24%) |
Jul 15, 2015 | 17.87 | 17.87 | 17.57 | 17.73 | 4,522,981 | -0.16(-0.89%) |
Jul 14, 2015 | 17.70 | 17.95 | 17.68 | 17.89 | 8,237,538 | +0.22(+1.25%) |
Jul 13, 2015 | 17.79 | 17.89 | 17.57 | 17.67 | 8,891,660 | +0.07(+0.40%) |
Jul 10, 2015 | 17.66 | 17.73 | 17.51 | 17.60 | 7,325,202 | +0.15(+0.86%) |
Jul 09, 2015 | 17.67 | 17.68 | 17.45 | 17.45 | 6,763,335 | +0.00(+0.00%) |
Jul 08, 2015 | 17.68 | 17.74 | 17.45 | 17.45 | 9,052,387 | -0.34(-1.91%) |
Jul 07, 2015 | 17.66 | 17.83 | 17.39 | 17.79 | 9,335,293 | +0.24(+1.37%) |
Jul 06, 2015 | 17.42 | 17.68 | 17.42 | 17.55 | 11,220,630 | -0.02(-0.11%) |
Jul 02, 2015 | 17.80 | 17.57 | 17.57 | 17.57 | 7,220,500 | -0.23(-1.29%) |
Jul 01, 2015 | 17.82 | 17.96 | 17.70 | 17.80 | 8,344,493 | +0.10(+0.56%) |
Jun 30, 2015 | 17.99 | 18.00 | 17.62 | 17.70 | 13,621,663 | -0.11(-0.62%) |
Jun 29, 2015 | 17.91 | 18.25 | 17.78 | 17.81 | 11,824,050 | -0.28(-1.55%) |
Jun 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 10,722,756 | -0.14(-0.77%) |
Jun 25, 2015 | 17.97 | 18.28 | 17.93 | 18.23 | 9,633,260 | +0.29(+1.62%) |
Jun 24, 2015 | 18.01 | 18.05 | 17.84 | 17.94 | 7,616,906 | -0.01(-0.06%) |
Jun 23, 2015 | 17.93 | 18.06 | 17.91 | 17.95 | 8,247,459 | +0.06(+0.34%) |
Jun 22, 2015 | 17.93 | 18.07 | 17.89 | 17.89 | 6,729,521 | +0.05(+0.28%) |
Jun 19, 2015 | 18.00 | 18.09 | 17.82 | 17.84 | 25,850,684 | -0.18(-1.00%) |
Jun 18, 2015 | 17.65 | 18.04 | 17.65 | 18.02 | 9,627,548 | +0.41(+2.33%) |
Jun 17, 2015 | 17.63 | 17.77 | 17.55 | 17.61 | 6,413,357 | +0.03(+0.17%) |
Jun 16, 2015 | 17.34 | 17.63 | 17.31 | 17.58 | 7,131,384 | +0.21(+1.21%) |
Jun 15, 2015 | 17.42 | 17.45 | 17.21 | 17.37 | 8,346,481 | -0.19(-1.08%) |
Jun 12, 2015 | 17.74 | 17.79 | 17.53 | 17.56 | 5,390,726 | -0.25(-1.40%) |
Jun 11, 2015 | 17.74 | 17.92 | 17.64 | 17.81 | 7,874,201 | +0.07(+0.39%) |
Jun 10, 2015 | 17.50 | 17.76 | 17.38 | 17.74 | 11,729,691 | +0.35(+2.01%) |
Jun 09, 2015 | 17.69 | 17.76 | 17.36 | 17.39 | 11,875,736 | -0.31(-1.75%) |
Jun 08, 2015 | 17.82 | 17.85 | 17.53 | 17.70 | 13,034,158 | -0.15(-0.84%) |
Jun 05, 2015 | 17.90 | 17.91 | 17.72 | 17.85 | 5,828,118 | -0.06(-0.34%) |
Jun 04, 2015 | 18.13 | 18.18 | 17.86 | 17.91 | 6,965,018 | -0.32(-1.76%) |
Jun 03, 2015 | 18.36 | 18.39 | 18.16 | 18.23 | 5,717,612 | -0.06(-0.33%) |
Jun 02, 2015 | 18.45 | 18.45 | 18.24 | 18.29 | 6,791,113 | -0.22(-1.19%) |
Jun 01, 2015 | 18.36 | 18.61 | 18.25 | 18.51 | 10,199,461 | +0.24(+1.31%) |
May 29, 2015 | 18.15 | 18.62 | 18.05 | 18.27 | 33,431,740 | +0.00(+0.00%) |
May 28, 2015 | 17.97 | 18.45 | 17.91 | 18.27 | 26,959,330 | +0.28(+1.56%) |
May 27, 2015 | 17.93 | 18.00 | 17.76 | 17.99 | 6,455,027 | +0.22(+1.24%) |
May 26, 2015 | 17.72 | 17.87 | 17.71 | 17.77 | 7,217,053 | -0.06(-0.34%) |
May 22, 2015 | 17.84 | 17.83 | 17.83 | 17.83 | 3,607,100 | -0.04(-0.22%) |
May 21, 2015 | 17.91 | 17.99 | 17.79 | 17.87 | 4,508,177 | -0.11(-0.61%) |
May 20, 2015 | 18.10 | 18.18 | 17.95 | 17.98 | 6,047,380 | -0.14(-0.77%) |
May 19, 2015 | 18.07 | 18.15 | 17.93 | 18.12 | 5,825,072 | +0.06(+0.33%) |
May 18, 2015 | 17.88 | 18.20 | 17.86 | 18.06 | 7,840,356 | +0.21(+1.18%) |
May 15, 2015 | 17.88 | 17.94 | 17.77 | 17.85 | 7,508,732 | -0.06(-0.34%) |
May 14, 2015 | 17.34 | 17.95 | 17.31 | 17.91 | 11,845,989 | +0.68(+3.95%) |
May 13, 2015 | 17.24 | 17.41 | 17.20 | 17.23 | 7,501,445 | -0.04(-0.23%) |
May 12, 2015 | 17.34 | 17.42 | 17.15 | 17.27 | 7,323,202 | -0.20(-1.14%) |
May 11, 2015 | 17.45 | 17.58 | 17.37 | 17.47 | 6,128,304 | -0.04(-0.23%) |
May 08, 2015 | 17.40 | 17.57 | 17.33 | 17.51 | 4,921,801 | +0.33(+1.92%) |
May 07, 2015 | 17.32 | 17.41 | 17.12 | 17.18 | 7,998,576 | -0.12(-0.69%) |
May 06, 2015 | 17.37 | 17.48 | 17.17 | 17.30 | 9,747,563 | -0.07(-0.40%) |
May 05, 2015 | 17.84 | 17.84 | 17.30 | 17.37 | 11,369,753 | -0.51(-2.85%) |
May 04, 2015 | 17.86 | 18.03 | 17.79 | 17.88 | 9,516,849 | +0.14(+0.79%) |
May 01, 2015 | 17.85 | 17.85 | 17.41 | 17.74 | 21,817,948 | -0.08(-0.45%) |
Apr 30, 2015 | 17.46 | 18.04 | 17.41 | 17.82 | 23,450,504 | +0.23(+1.31%) |
Apr 29, 2015 | 17.69 | 17.80 | 17.48 | 17.59 | 18,931,388 | -0.16(-0.90%) |
Apr 28, 2015 | 17.84 | 17.95 | 17.22 | 17.75 | 19,394,320 | -0.23(-1.28%) |
Apr 27, 2015 | 18.38 | 18.50 | 17.91 | 17.98 | 13,441,651 | -0.36(-1.96%) |
Apr 24, 2015 | 18.40 | 18.48 | 18.27 | 18.34 | 4,823,711 | -0.08(-0.43%) |
Apr 23, 2015 | 18.39 | 18.49 | 18.30 | 18.42 | 6,663,239 | +0.01(+0.05%) |
Apr 22, 2015 | 18.28 | 18.44 | 18.23 | 18.41 | 7,415,350 | +0.10(+0.55%) |
Apr 21, 2015 | 18.24 | 18.32 | 18.13 | 18.31 | 9,914,466 | +0.12(+0.66%) |
Apr 20, 2015 | 18.42 | 18.43 | 18.14 | 18.19 | 9,604,192 | -0.21(-1.14%) |
Apr 17, 2015 | 18.04 | 18.40 | 17.87 | 18.40 | 17,765,904 | +0.24(+1.32%) |
Apr 16, 2015 | 18.00 | 18.17 | 17.99 | 18.16 | 7,440,752 | +0.12(+0.67%) |
Apr 15, 2015 | 17.98 | 18.15 | 17.89 | 18.04 | 8,319,832 | +0.14(+0.78%) |
Apr 14, 2015 | 17.77 | 17.91 | 17.61 | 17.90 | 8,542,447 | +0.10(+0.56%) |
Apr 13, 2015 | 18.10 | 18.23 | 17.77 | 17.80 | 6,674,942 | -0.30(-1.66%) |
Apr 10, 2015 | 18.10 | 18.24 | 18.02 | 18.10 | 7,935,388 | +0.00(+0.00%) |
Apr 09, 2015 | 17.76 | 18.13 | 17.76 | 18.10 | 7,349,298 | +0.21(+1.17%) |
Apr 08, 2015 | 17.70 | 17.92 | 17.68 | 17.89 | 10,918,282 | +0.20(+1.13%) |
Apr 07, 2015 | 17.73 | 17.91 | 17.66 | 17.69 | 6,549,194 | +0.01(+0.06%) |
Apr 06, 2015 | 17.62 | 17.83 | 17.58 | 17.68 | 11,406,143 | -0.04(-0.23%) |
Apr 02, 2015 | 17.66 | 17.72 | 17.72 | 17.72 | 5,570,000 | +0.07(+0.40%) |
Apr 01, 2015 | 17.75 | 17.82 | 17.31 | 17.65 | 9,809,989 | -0.10(-0.56%) |
Mar 31, 2015 | 17.95 | 17.95 | 17.70 | 17.75 | 8,294,660 | -0.32(-1.77%) |
Mar 30, 2015 | 17.94 | 18.16 | 17.84 | 18.07 | 8,078,628 | +0.24(+1.35%) |
Mar 27, 2015 | 17.57 | 17.88 | 17.52 | 17.83 | 6,516,489 | +0.39(+2.24%) |
Mar 26, 2015 | 17.44 | 17.63 | 17.34 | 17.44 | 7,598,272 | -0.08(-0.46%) |
Mar 25, 2015 | 17.82 | 17.99 | 17.50 | 17.52 | 9,581,757 | -0.31(-1.74%) |
Mar 24, 2015 | 18.05 | 18.13 | 17.82 | 17.83 | 7,673,720 | -0.15(-0.83%) |
Mar 23, 2015 | 17.87 | 18.06 | 17.76 | 17.98 | 7,467,637 | +0.14(+0.78%) |
Mar 20, 2015 | 17.95 | 18.17 | 17.80 | 17.84 | 18,358,664 | +0.03(+0.17%) |
Mar 19, 2015 | 17.80 | 17.84 | 17.59 | 17.81 | 9,668,259 | +0.05(+0.28%) |
Mar 18, 2015 | 17.32 | 17.84 | 17.30 | 17.76 | 15,151,248 | +0.36(+2.07%) |
Mar 17, 2015 | 17.42 | 17.81 | 17.27 | 17.40 | 22,619,968 | +0.16(+0.93%) |
Mar 16, 2015 | 17.11 | 17.42 | 17.03 | 17.24 | 20,809,140 | +0.63(+3.79%) |
Mar 13, 2015 | 16.84 | 16.91 | 16.44 | 16.61 | 7,262,460 | -0.28(-1.66%) |
Mar 12, 2015 | 16.68 | 16.94 | 16.63 | 16.89 | 9,202,731 | +0.31(+1.87%) |
Mar 11, 2015 | 16.56 | 16.67 | 16.38 | 16.58 | 7,045,134 | +0.16(+0.97%) |
Mar 10, 2015 | 16.48 | 16.60 | 16.40 | 16.42 | 10,594,239 | -0.18(-1.08%) |
Mar 09, 2015 | 16.54 | 16.69 | 16.42 | 16.60 | 6,748,133 | +0.04(+0.24%) |
Mar 06, 2015 | 16.90 | 16.91 | 16.48 | 16.56 | 10,105,199 | -0.41(-2.42%) |
Mar 05, 2015 | 16.82 | 17.07 | 16.80 | 16.97 | 9,624,110 | +0.18(+1.07%) |
Mar 04, 2015 | 16.76 | 16.93 | 16.76 | 16.79 | 8,162,231 | +0.03(+0.18%) |
Mar 03, 2015 | 17.05 | 17.08 | 16.75 | 16.76 | 10,133,569 | -0.30(-1.76%) |
Mar 02, 2015 | 17.02 | 17.26 | 16.63 | 17.06 | 16,094,917 | +0.16(+0.95%) |
Feb 27, 2015 | 16.83 | 17.01 | 16.75 | 16.90 | 11,291,042 | +0.08(+0.48%) |
Feb 26, 2015 | 16.84 | 16.88 | 16.64 | 16.82 | 11,324,182 | -0.10(-0.59%) |
Feb 25, 2015 | 16.63 | 16.96 | 16.53 | 16.92 | 18,525,776 | +0.30(+1.81%) |
Feb 24, 2015 | 16.29 | 16.71 | 16.13 | 16.62 | 25,563,370 | +0.31(+1.90%) |
Feb 23, 2015 | 16.40 | 16.55 | 16.25 | 16.31 | 11,848,968 | -0.16(-0.97%) |
Feb 20, 2015 | 16.44 | 16.56 | 16.24 | 16.47 | 13,707,222 | +0.02(+0.12%) |
Feb 19, 2015 | 16.56 | 16.56 | 16.27 | 16.45 | 20,098,648 | -0.23(-1.38%) |
Feb 18, 2015 | 16.32 | 16.71 | 16.09 | 16.68 | 55,378,960 | +1.84(+12.40%) |
Feb 17, 2015 | 14.81 | 14.89 | 14.69 | 14.84 | 9,939,258 | -0.14(-0.93%) |
Feb 13, 2015 | 14.70 | 14.98 | 14.98 | 14.98 | 6,731,400 | +0.24(+1.63%) |
Feb 12, 2015 | 14.65 | 14.81 | 14.57 | 14.74 | 6,392,228 | +0.16(+1.10%) |
Feb 11, 2015 | 14.69 | 14.81 | 14.55 | 14.58 | 6,227,268 | -0.14(-0.95%) |
Feb 10, 2015 | 14.50 | 14.75 | 14.45 | 14.72 | 7,891,791 | +0.27(+1.87%) |
Feb 09, 2015 | 14.66 | 14.78 | 14.39 | 14.45 | 11,297,148 | -0.27(-1.83%) |
Feb 06, 2015 | 15.15 | 15.22 | 14.66 | 14.72 | 13,945,241 | -0.41(-2.71%) |
Feb 05, 2015 | 15.09 | 15.24 | 15.06 | 15.13 | 20,838,360 | +0.17(+1.14%) |
Feb 04, 2015 | 15.00 | 15.22 | 14.87 | 14.96 | 27,499,060 | +0.31(+2.12%) |
Feb 03, 2015 | 14.67 | 14.80 | 14.55 | 14.65 | 18,811,300 | +0.04(+0.27%) |