Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.63 | 19.71 | 18.87 | 19.11 | 17,025,440 | -0.39(-2.00%) |
Nov 29, 2016 | 19.80 | 19.80 | 19.47 | 19.50 | 3,816,800 | -0.34(-1.70%) |
Nov 28, 2016 | 20.25 | 20.43 | 19.75 | 19.84 | 3,983,350 | -0.50(-2.46%) |
Nov 25, 2016 | 20.27 | 20.37 | 20.11 | 20.34 | 1,419,840 | +0.22(+1.08%) |
Nov 23, 2016 | 20.12 | 20.12 | 20.12 | 0 | +0.34(+1.70%) | |
Nov 22, 2016 | 19.69 | 19.85 | 19.55 | 19.79 | 1,751,080 | +0.06(+0.29%) |
Nov 21, 2016 | 19.51 | 19.74 | 19.37 | 19.73 | 2,476,660 | +0.25(+1.28%) |
Nov 18, 2016 | 19.85 | 20.01 | 19.47 | 19.48 | 2,261,260 | -0.42(-2.12%) |
Nov 17, 2016 | 19.65 | 19.99 | 19.48 | 19.90 | 3,422,940 | +0.18(+0.90%) |
Nov 16, 2016 | 19.50 | 19.88 | 19.44 | 19.72 | 2,752,060 | +0.19(+0.99%) |
Nov 15, 2016 | 19.45 | 20.06 | 19.45 | 19.53 | 4,966,810 | +0.18(+0.95%) |
Nov 14, 2016 | 18.67 | 19.39 | 18.43 | 19.35 | 5,383,110 | +0.73(+3.93%) |
Nov 11, 2016 | 18.30 | 18.76 | 18.23 | 18.61 | 3,105,430 | +0.25(+1.36%) |
Nov 10, 2016 | 18.79 | 18.96 | 18.19 | 18.37 | 2,369,600 | -0.31(-1.67%) |
Nov 09, 2016 | 18.11 | 18.72 | 18.09 | 18.68 | 2,163,880 | +0.25(+1.37%) |
Nov 08, 2016 | 18.44 | 18.62 | 18.21 | 18.43 | 1,452,070 | -0.07(-0.36%) |
Nov 07, 2016 | 18.71 | 18.88 | 18.42 | 18.49 | 2,044,080 | +0.14(+0.77%) |
Nov 04, 2016 | 18.26 | 18.38 | 18.18 | 18.35 | 2,209,840 | +0.05(+0.29%) |
Nov 03, 2016 | 18.38 | 18.59 | 18.26 | 18.30 | 2,293,040 | -0.01(-0.04%) |
Nov 02, 2016 | 18.45 | 18.45 | 18.21 | 18.30 | 3,430,750 | -0.16(-0.87%) |
Nov 01, 2016 | 18.80 | 18.93 | 18.35 | 18.46 | 3,529,900 | -0.25(-1.32%) |
Oct 31, 2016 | 19.15 | 19.17 | 18.61 | 18.71 | 5,900,040 | -0.36(-1.90%) |
Oct 28, 2016 | 19.09 | 19.65 | 19.04 | 19.07 | 4,170,960 | -0.15(-0.78%) |
Oct 27, 2016 | 20.40 | 21.32 | 18.04 | 19.22 | 12,461,310 | -1.68(-8.03%) |
Oct 26, 2016 | 21.01 | 21.27 | 20.84 | 20.90 | 1,759,440 | -0.27(-1.25%) |
Oct 25, 2016 | 21.29 | 21.42 | 21.05 | 21.17 | 1,539,950 | -0.06(-0.30%) |
Oct 24, 2016 | 21.11 | 21.36 | 21.04 | 21.23 | 1,839,960 | +0.26(+1.24%) |
Oct 21, 2016 | 20.81 | 21.00 | 20.63 | 20.97 | 1,292,720 | +0.11(+0.54%) |
Oct 20, 2016 | 20.99 | 21.11 | 20.76 | 20.86 | 1,824,290 | -0.21(-1.00%) |
Oct 19, 2016 | 20.94 | 21.14 | 20.94 | 21.07 | 1,648,220 | +0.09(+0.44%) |
Oct 18, 2016 | 20.97 | 21.17 | 20.71 | 20.98 | 993,360 | +0.19(+0.89%) |
Oct 17, 2016 | 20.83 | 20.86 | 20.69 | 20.79 | 787,950 | -0.07(-0.33%) |
Oct 14, 2016 | 20.75 | 21.02 | 20.70 | 20.86 | 2,006,530 | +0.15(+0.74%) |
Oct 13, 2016 | 20.71 | 20.84 | 20.50 | 20.70 | 1,128,490 | -0.17(-0.82%) |
Oct 12, 2016 | 20.88 | 21.06 | 20.76 | 20.88 | 1,285,190 | -0.02(-0.10%) |
Oct 11, 2016 | 21.27 | 21.27 | 20.75 | 20.89 | 973,310 | -0.37(-1.75%) |
Oct 10, 2016 | 21.28 | 21.47 | 21.26 | 21.27 | 911,320 | +0.11(+0.52%) |
Oct 07, 2016 | 21.41 | 21.41 | 21.04 | 21.16 | 897,060 | -0.26(-1.20%) |
Oct 06, 2016 | 21.46 | 21.54 | 21.25 | 21.41 | 1,200,070 | -0.16(-0.74%) |
Oct 05, 2016 | 21.57 | 22.44 | 21.34 | 21.57 | 1,193,560 | +0.15(+0.69%) |
Oct 04, 2016 | 21.65 | 21.83 | 21.35 | 21.43 | 1,133,800 | -0.12(-0.56%) |
Oct 03, 2016 | 21.67 | 21.97 | 21.39 | 21.55 | 1,323,880 | -0.10(-0.48%) |
Sep 30, 2016 | 21.77 | 21.77 | 21.43 | 21.65 | 1,780,380 | +0.04(+0.19%) |
Sep 29, 2016 | 22.22 | 22.26 | 21.59 | 21.61 | 1,306,910 | -0.62(-2.79%) |
Sep 28, 2016 | 22.10 | 22.27 | 21.98 | 22.23 | 2,557,680 | +0.25(+1.14%) |
Sep 27, 2016 | 21.56 | 22.01 | 21.56 | 21.98 | 1,167,680 | +0.46(+2.15%) |
Sep 26, 2016 | 21.62 | 21.69 | 21.48 | 21.52 | 1,419,950 | -0.28(-1.30%) |
Sep 23, 2016 | 21.83 | 21.94 | 21.72 | 21.80 | 2,026,870 | -0.06(-0.29%) |
Sep 22, 2016 | 21.69 | 21.92 | 21.61 | 21.86 | 929,260 | +0.30(+1.41%) |
Sep 21, 2016 | 21.15 | 21.66 | 21.15 | 21.56 | 1,031,410 | +0.44(+2.08%) |
Sep 20, 2016 | 21.18 | 21.31 | 21.02 | 21.12 | 876,360 | +0.02(+0.09%) |
Sep 19, 2016 | 21.08 | 21.28 | 21.03 | 21.10 | 851,520 | +0.06(+0.29%) |
Sep 16, 2016 | 21.04 | 21.21 | 20.96 | 21.04 | 1,178,910 | -0.15(-0.70%) |
Sep 15, 2016 | 20.82 | 21.35 | 20.37 | 21.19 | 1,748,860 | +0.48(+2.31%) |
Sep 14, 2016 | 20.68 | 20.90 | 20.50 | 20.71 | 1,249,550 | +0.03(+0.14%) |
Sep 13, 2016 | 20.90 | 21.01 | 20.47 | 20.68 | 1,766,410 | -0.42(-1.99%) |
Sep 12, 2016 | 20.46 | 21.15 | 20.46 | 21.10 | 1,752,430 | +0.53(+2.58%) |
Sep 09, 2016 | 21.48 | 21.48 | 20.56 | 20.57 | 2,286,460 | -1.08(-5.01%) |
Sep 08, 2016 | 21.50 | 21.77 | 21.43 | 21.65 | 1,556,030 | +0.04(+0.20%) |
Sep 07, 2016 | 21.43 | 21.62 | 21.39 | 21.61 | 1,535,580 | +0.16(+0.77%) |
Sep 06, 2016 | 21.28 | 21.59 | 21.20 | 21.45 | 1,269,410 | +0.14(+0.66%) |
Sep 02, 2016 | 21.04 | 21.30 | 21.30 | 21.30 | 1,200,000 | +0.30(+1.41%) |
Sep 01, 2016 | 20.75 | 21.02 | 20.70 | 21.01 | 1,412,900 | +0.28(+1.37%) |
Aug 31, 2016 | 20.56 | 20.78 | 20.40 | 20.73 | 1,228,020 | +0.22(+1.09%) |
Aug 30, 2016 | 20.72 | 20.84 | 20.39 | 20.50 | 1,553,850 | -0.23(-1.10%) |
Aug 29, 2016 | 20.80 | 20.93 | 20.70 | 20.73 | 1,451,930 | -0.06(-0.31%) |
Aug 26, 2016 | 20.63 | 21.03 | 20.63 | 20.80 | 1,511,170 | +0.12(+0.60%) |
Aug 25, 2016 | 20.60 | 20.73 | 20.53 | 20.67 | 918,330 | +0.02(+0.10%) |
Aug 24, 2016 | 20.87 | 20.94 | 20.58 | 20.65 | 952,570 | -0.21(-1.00%) |
Aug 23, 2016 | 20.77 | 20.98 | 20.77 | 20.86 | 1,257,200 | +0.10(+0.48%) |
Aug 22, 2016 | 20.88 | 20.97 | 20.61 | 20.76 | 1,706,510 | -0.06(-0.30%) |
Aug 19, 2016 | 20.66 | 20.96 | 20.66 | 20.82 | 781,510 | +0.05(+0.25%) |
Aug 18, 2016 | 20.61 | 20.79 | 20.56 | 20.77 | 1,603,040 | +0.23(+1.10%) |
Aug 17, 2016 | 20.82 | 20.92 | 20.48 | 20.55 | 1,421,040 | -0.33(-1.59%) |
Aug 16, 2016 | 20.84 | 20.93 | 20.26 | 20.88 | 1,684,200 | -0.03(-0.13%) |
Aug 15, 2016 | 20.75 | 20.99 | 20.61 | 20.91 | 1,801,160 | +0.12(+0.58%) |
Aug 12, 2016 | 20.70 | 20.92 | 20.60 | 20.78 | 2,253,590 | -0.01(-0.06%) |
Aug 11, 2016 | 20.89 | 20.90 | 20.52 | 20.80 | 1,339,590 | -0.01(-0.04%) |
Aug 10, 2016 | 20.69 | 20.87 | 20.62 | 20.81 | 1,402,150 | +0.06(+0.28%) |
Aug 09, 2016 | 20.70 | 20.80 | 20.69 | 20.75 | 948,940 | +0.04(+0.20%) |
Aug 08, 2016 | 20.61 | 20.72 | 20.51 | 20.71 | 819,880 | +0.14(+0.67%) |
Aug 05, 2016 | 20.59 | 20.70 | 20.47 | 20.57 | 944,650 | +0.04(+0.17%) |
Aug 04, 2016 | 20.56 | 20.80 | 20.47 | 20.53 | 1,024,670 | -0.07(-0.33%) |
Aug 03, 2016 | 20.43 | 20.73 | 20.35 | 20.60 | 1,565,080 | +0.12(+0.58%) |
Aug 02, 2016 | 20.56 | 20.64 | 20.25 | 20.48 | 1,549,080 | -0.06(-0.28%) |
Aug 01, 2016 | 20.81 | 20.84 | 20.46 | 20.54 | 2,448,490 | -0.25(-1.20%) |
Jul 29, 2016 | 20.70 | 20.89 | 20.45 | 20.79 | 2,566,030 | +0.07(+0.34%) |
Jul 28, 2016 | 21.10 | 21.80 | 20.50 | 20.72 | 4,763,220 | -1.55(-6.96%) |
Jul 27, 2016 | 22.38 | 22.41 | 22.09 | 22.27 | 1,483,850 | -0.14(-0.62%) |
Jul 26, 2016 | 22.11 | 22.43 | 22.08 | 22.41 | 740,120 | +0.30(+1.37%) |
Jul 25, 2016 | 22.12 | 22.25 | 22.06 | 22.11 | 853,180 | -0.11(-0.50%) |
Jul 22, 2016 | 21.78 | 22.23 | 21.73 | 22.22 | 554,780 | +0.41(+1.89%) |
Jul 21, 2016 | 21.91 | 22.15 | 21.77 | 21.81 | 1,274,070 | -0.19(-0.85%) |
Jul 20, 2016 | 22.01 | 22.19 | 21.97 | 21.99 | 952,230 | +0.04(+0.19%) |
Jul 19, 2016 | 21.91 | 22.02 | 21.85 | 21.95 | 1,003,630 | -0.03(-0.12%) |
Jul 18, 2016 | 21.86 | 22.00 | 21.86 | 21.98 | 1,267,560 | +0.11(+0.51%) |
Jul 15, 2016 | 22.03 | 22.05 | 21.79 | 21.86 | 1,278,360 | -0.18(-0.80%) |
Jul 14, 2016 | 22.29 | 22.29 | 22.02 | 22.04 | 1,471,390 | -0.07(-0.30%) |
Jul 13, 2016 | 22.21 | 22.21 | 21.95 | 22.11 | 1,825,740 | -0.10(-0.46%) |
Jul 12, 2016 | 22.38 | 22.40 | 22.18 | 22.21 | 1,069,620 | +0.03(+0.14%) |
Jul 11, 2016 | 22.36 | 22.48 | 22.16 | 22.18 | 1,203,020 | +0.03(+0.12%) |
Jul 08, 2016 | 21.87 | 22.45 | 21.83 | 22.15 | 1,770,510 | +0.45(+2.10%) |
Jul 07, 2016 | 21.68 | 21.95 | 21.58 | 21.70 | 695,470 | +0.10(+0.44%) |
Jul 05, 2016 | 21.66 | 21.69 | 21.38 | 21.60 | 1,138,930 | -0.24(-1.11%) |
Jul 01, 2016 | 21.93 | 21.85 | 21.85 | 21.85 | 1,817,000 | -0.02(-0.09%) |
Jun 30, 2016 | 21.32 | 21.88 | 20.53 | 21.87 | 1,900,170 | +0.64(+3.02%) |
Jun 29, 2016 | 20.73 | 21.29 | 20.73 | 21.22 | 1,569,240 | +0.73(+3.54%) |
Jun 28, 2016 | 20.48 | 20.73 | 20.27 | 20.50 | 1,822,940 | +0.26(+1.28%) |
Jun 27, 2016 | 20.93 | 21.41 | 20.06 | 20.24 | 3,221,980 | -1.04(-4.90%) |
Jun 24, 2016 | 20.73 | 21.34 | 20.59 | 21.28 | 4,644,440 | -0.46(-2.13%) |
Jun 23, 2016 | 21.16 | 21.79 | 21.00 | 21.74 | 1,920,020 | +0.77(+3.69%) |
Jun 22, 2016 | 20.98 | 21.20 | 20.88 | 20.97 | 927,220 | -0.01(-0.07%) |
Jun 21, 2016 | 21.04 | 21.20 | 20.86 | 20.98 | 1,648,220 | -0.02(-0.12%) |
Jun 20, 2016 | 20.89 | 21.19 | 20.89 | 21.01 | 677,840 | +0.35(+1.70%) |
Jun 17, 2016 | 21.02 | 21.05 | 20.61 | 20.66 | 2,074,210 | -0.36(-1.74%) |
Jun 16, 2016 | 20.88 | 21.18 | 20.64 | 21.02 | 1,849,710 | +0.07(+0.32%) |
Jun 15, 2016 | 21.14 | 21.17 | 20.89 | 20.95 | 1,023,550 | -0.12(-0.55%) |
Jun 14, 2016 | 20.91 | 21.07 | 20.70 | 21.07 | 1,327,020 | +0.18(+0.86%) |
Jun 13, 2016 | 20.78 | 21.03 | 20.74 | 20.89 | 1,075,770 | -0.02(-0.10%) |
Jun 10, 2016 | 21.25 | 21.44 | 20.89 | 20.91 | 1,358,550 | -0.55(-2.54%) |
Jun 09, 2016 | 21.12 | 21.50 | 21.03 | 21.46 | 1,873,260 | +0.19(+0.90%) |
Jun 08, 2016 | 21.18 | 21.33 | 20.95 | 21.27 | 888,830 | +0.12(+0.55%) |
Jun 07, 2016 | 20.99 | 21.27 | 20.95 | 21.15 | 2,264,510 | +0.20(+0.95%) |
Jun 06, 2016 | 20.70 | 20.97 | 20.67 | 20.95 | 1,707,250 | +0.18(+0.89%) |
Jun 03, 2016 | 20.79 | 20.86 | 20.58 | 20.77 | 961,940 | -0.16(-0.78%) |
Jun 02, 2016 | 20.78 | 20.98 | 20.63 | 20.93 | 1,409,550 | +0.01(+0.07%) |
Jun 01, 2016 | 20.65 | 20.99 | 20.55 | 20.92 | 2,612,780 | +0.26(+1.24%) |
May 31, 2016 | 20.63 | 20.76 | 20.48 | 20.66 | 2,303,720 | +0.01(+0.04%) |
May 27, 2016 | 20.34 | 20.65 | 20.65 | 20.65 | 1,079,000 | +0.25(+1.23%) |
May 26, 2016 | 20.20 | 20.43 | 20.00 | 20.40 | 1,347,000 | +0.15(+0.76%) |
May 25, 2016 | 20.15 | 20.33 | 19.98 | 20.25 | 1,031,170 | +0.11(+0.55%) |
May 24, 2016 | 20.05 | 20.26 | 19.90 | 20.14 | 1,129,820 | +0.26(+1.33%) |
May 23, 2016 | 19.74 | 19.93 | 19.60 | 19.87 | 969,070 | +0.11(+0.55%) |
May 20, 2016 | 19.66 | 20.00 | 19.66 | 19.76 | 1,371,860 | +0.17(+0.85%) |
May 19, 2016 | 19.65 | 19.99 | 19.51 | 19.60 | 1,276,880 | -0.12(-0.63%) |
May 18, 2016 | 19.50 | 19.77 | 19.32 | 19.72 | 1,380,920 | +0.19(+0.97%) |
May 17, 2016 | 19.76 | 19.81 | 19.52 | 19.53 | 1,618,220 | -0.24(-1.19%) |
May 16, 2016 | 19.79 | 19.99 | 19.54 | 19.77 | 2,448,810 | +0.01(+0.04%) |
May 13, 2016 | 19.90 | 20.07 | 19.39 | 19.76 | 1,930,880 | -0.28(-1.40%) |
May 12, 2016 | 19.92 | 20.17 | 19.82 | 20.04 | 1,790,610 | +0.27(+1.36%) |
May 11, 2016 | 20.20 | 20.34 | 19.74 | 19.77 | 1,466,880 | -0.51(-2.49%) |
May 10, 2016 | 19.81 | 20.30 | 19.70 | 20.28 | 2,146,870 | +0.57(+2.89%) |
May 09, 2016 | 19.53 | 19.89 | 19.50 | 19.71 | 1,191,060 | +0.12(+0.64%) |
May 06, 2016 | 19.26 | 19.60 | 19.04 | 19.58 | 766,020 | +0.25(+1.29%) |
May 05, 2016 | 19.57 | 19.62 | 19.30 | 19.33 | 2,116,280 | -0.15(-0.76%) |
May 04, 2016 | 19.36 | 19.56 | 19.16 | 19.48 | 2,087,980 | -0.04(-0.20%) |
May 03, 2016 | 19.78 | 19.91 | 19.49 | 19.52 | 2,071,460 | -0.37(-1.85%) |
May 02, 2016 | 19.84 | 20.08 | 19.63 | 19.89 | 2,187,280 | +0.16(+0.80%) |
Apr 29, 2016 | 19.55 | 19.89 | 19.11 | 19.73 | 3,002,100 | +0.28(+1.46%) |
Apr 28, 2016 | 19.16 | 20.07 | 19.16 | 19.45 | 5,861,100 | +1.50(+8.35%) |
Apr 27, 2016 | 18.24 | 18.36 | 17.54 | 17.95 | 3,378,720 | -0.35(-1.91%) |
Apr 26, 2016 | 18.29 | 18.51 | 18.15 | 18.30 | 1,327,680 | -0.03(-0.16%) |
Apr 25, 2016 | 18.43 | 18.48 | 18.20 | 18.33 | 1,102,020 | -0.11(-0.59%) |
Apr 22, 2016 | 18.22 | 18.45 | 18.11 | 18.44 | 1,125,520 | +0.15(+0.82%) |
Apr 21, 2016 | 18.29 | 18.48 | 18.21 | 18.29 | 1,226,630 | -0.06(-0.31%) |
Apr 20, 2016 | 18.35 | 18.48 | 18.18 | 18.34 | 1,241,170 | -0.05(-0.29%) |
Apr 19, 2016 | 18.41 | 18.52 | 18.25 | 18.40 | 1,591,390 | +0.08(+0.43%) |
Apr 18, 2016 | 18.01 | 18.42 | 18.01 | 18.32 | 2,145,780 | +0.18(+1.01%) |
Apr 15, 2016 | 17.95 | 18.17 | 17.75 | 18.13 | 1,349,810 | +0.16(+0.86%) |
Apr 14, 2016 | 18.15 | 18.37 | 17.75 | 17.98 | 1,508,720 | -0.17(-0.94%) |
Apr 13, 2016 | 17.83 | 18.18 | 17.83 | 18.15 | 1,709,610 | +0.42(+2.37%) |
Apr 12, 2016 | 17.67 | 17.88 | 17.45 | 17.73 | 1,944,960 | +0.05(+0.25%) |
Apr 11, 2016 | 18.08 | 18.34 | 17.68 | 17.68 | 2,739,300 | -0.32(-1.79%) |
Apr 08, 2016 | 18.15 | 18.15 | 17.94 | 18.01 | 2,533,650 | +0.00(+0.03%) |
Apr 07, 2016 | 18.50 | 18.54 | 17.95 | 18.00 | 1,445,210 | -0.60(-3.25%) |
Apr 06, 2016 | 18.17 | 18.90 | 17.86 | 18.61 | 2,343,830 | +0.48(+2.63%) |
Apr 05, 2016 | 18.32 | 18.44 | 17.95 | 18.13 | 1,890,780 | -0.36(-1.96%) |
Apr 04, 2016 | 18.67 | 18.86 | 18.36 | 18.49 | 996,350 | -0.16(-0.84%) |
Apr 01, 2016 | 18.70 | 18.70 | 18.23 | 18.65 | 2,066,170 | -0.17(-0.89%) |
Mar 31, 2016 | 18.63 | 19.12 | 18.51 | 18.82 | 2,344,550 | +0.17(+0.89%) |
Mar 30, 2016 | 18.71 | 18.89 | 18.57 | 18.65 | 1,757,520 | +0.03(+0.14%) |
Mar 29, 2016 | 18.35 | 18.75 | 18.22 | 18.62 | 1,377,540 | +0.23(+1.24%) |
Mar 28, 2016 | 18.32 | 18.63 | 18.07 | 18.40 | 1,317,890 | +0.07(+0.40%) |
Mar 24, 2016 | 18.22 | 18.32 | 18.32 | 18.32 | 1,165,000 | +0.00(+0.01%) |
Mar 23, 2016 | 18.93 | 19.13 | 18.29 | 18.32 | 1,908,680 | -0.66(-3.46%) |
Mar 22, 2016 | 18.82 | 19.11 | 18.82 | 18.98 | 1,906,120 | +0.06(+0.30%) |
Mar 21, 2016 | 18.64 | 19.02 | 18.47 | 18.92 | 1,549,430 | +0.27(+1.45%) |
Mar 18, 2016 | 18.68 | 19.11 | 18.47 | 18.65 | 3,166,560 | +0.07(+0.36%) |
Mar 17, 2016 | 18.36 | 18.79 | 18.29 | 18.58 | 1,558,180 | +0.17(+0.94%) |
Mar 16, 2016 | 17.65 | 18.50 | 17.43 | 18.41 | 1,514,070 | +0.67(+3.80%) |
Mar 15, 2016 | 18.12 | 18.16 | 17.72 | 17.74 | 1,841,460 | -0.51(-2.81%) |
Mar 14, 2016 | 18.30 | 18.50 | 17.83 | 18.25 | 1,094,510 | -0.03(-0.14%) |
Mar 11, 2016 | 17.92 | 18.37 | 17.86 | 18.27 | 1,602,810 | +0.51(+2.87%) |
Mar 10, 2016 | 17.98 | 18.28 | 17.57 | 17.77 | 2,032,420 | -0.17(-0.92%) |
Mar 09, 2016 | 17.91 | 18.07 | 17.56 | 17.93 | 1,394,430 | +0.17(+0.93%) |
Mar 08, 2016 | 18.33 | 18.46 | 17.71 | 17.77 | 1,522,360 | -0.70(-3.81%) |
Mar 07, 2016 | 18.28 | 18.67 | 18.14 | 18.47 | 1,962,580 | +0.14(+0.78%) |
Mar 04, 2016 | 18.15 | 18.34 | 17.77 | 18.32 | 1,736,080 | +0.19(+1.07%) |
Mar 03, 2016 | 17.97 | 18.15 | 17.88 | 18.13 | 1,518,380 | +0.20(+1.13%) |
Mar 02, 2016 | 17.87 | 17.97 | 17.27 | 17.93 | 2,157,760 | +0.01(+0.05%) |
Mar 01, 2016 | 17.86 | 18.03 | 17.58 | 17.92 | 1,869,470 | +0.21(+1.21%) |
Feb 29, 2016 | 17.95 | 18.08 | 17.67 | 17.71 | 2,109,800 | -0.22(-1.22%) |
Feb 26, 2016 | 17.20 | 17.98 | 17.09 | 17.92 | 2,741,470 | +0.81(+4.72%) |
Feb 25, 2016 | 17.34 | 18.24 | 16.17 | 17.12 | 5,278,020 | -0.17(-0.99%) |
Feb 24, 2016 | 17.08 | 17.49 | 16.76 | 17.29 | 2,111,580 | +0.01(+0.05%) |
Feb 23, 2016 | 17.12 | 17.46 | 16.88 | 17.28 | 1,857,620 | +0.05(+0.29%) |
Feb 22, 2016 | 17.33 | 17.70 | 17.09 | 17.23 | 1,519,680 | +0.07(+0.40%) |
Feb 19, 2016 | 16.75 | 17.33 | 16.74 | 17.16 | 1,618,500 | +0.34(+2.03%) |
Feb 18, 2016 | 17.02 | 17.36 | 16.60 | 16.82 | 2,272,880 | -0.19(-1.12%) |
Feb 17, 2016 | 16.38 | 17.20 | 16.36 | 17.01 | 2,706,300 | +0.76(+4.69%) |
Feb 16, 2016 | 16.06 | 16.31 | 15.81 | 16.25 | 2,172,620 | +0.48(+3.02%) |
Feb 12, 2016 | 15.72 | 15.77 | 15.77 | 15.77 | 1,747,000 | +0.23(+1.48%) |
Feb 11, 2016 | 15.48 | 15.69 | 15.26 | 15.54 | 1,426,610 | -0.16(-1.03%) |
Feb 10, 2016 | 15.54 | 15.86 | 15.40 | 15.70 | 2,386,080 | +0.30(+1.96%) |
Feb 09, 2016 | 14.71 | 15.69 | 14.65 | 15.40 | 3,711,570 | +0.51(+3.43%) |
Feb 08, 2016 | 16.02 | 16.02 | 14.68 | 14.89 | 3,760,710 | -1.44(-8.81%) |
Feb 05, 2016 | 17.14 | 17.32 | 16.25 | 16.33 | 3,110,940 | -0.91(-5.28%) |
Feb 04, 2016 | 16.63 | 17.31 | 16.56 | 17.24 | 1,964,240 | +0.53(+3.17%) |
Feb 03, 2016 | 17.06 | 17.15 | 16.42 | 16.71 | 2,144,120 | -0.20(-1.19%) |
Feb 02, 2016 | 17.55 | 17.55 | 16.86 | 16.91 | 2,229,420 | -0.81(-4.60%) |
Feb 01, 2016 | 17.41 | 17.86 | 17.41 | 17.73 | 1,066,140 | +0.19(+1.08%) |
Jan 29, 2016 | 17.12 | 17.57 | 17.12 | 17.54 | 1,704,190 | +0.50(+2.92%) |
Jan 28, 2016 | 17.27 | 17.27 | 16.83 | 17.04 | 2,123,130 | +0.03(+0.18%) |
Jan 27, 2016 | 17.05 | 17.35 | 16.94 | 17.01 | 1,899,260 | -0.06(-0.35%) |
Jan 26, 2016 | 17.15 | 17.18 | 16.49 | 17.07 | 2,138,160 | -0.03(-0.16%) |
Jan 25, 2016 | 17.78 | 18.19 | 17.00 | 17.10 | 1,797,170 | -0.74(-4.13%) |
Jan 22, 2016 | 17.80 | 18.02 | 17.74 | 17.83 | 1,615,910 | +0.22(+1.23%) |
Jan 21, 2016 | 17.52 | 17.77 | 17.48 | 17.62 | 1,959,440 | +0.20(+1.13%) |
Jan 20, 2016 | 17.41 | 17.62 | 16.57 | 17.42 | 1,810,050 | -0.33(-1.86%) |
Jan 19, 2016 | 18.00 | 18.00 | 17.48 | 17.75 | 1,845,790 | -0.07(-0.38%) |
Jan 15, 2016 | 17.78 | 17.82 | 17.82 | 17.82 | 1,294,000 | -0.53(-2.88%) |
Jan 14, 2016 | 17.93 | 18.57 | 17.84 | 18.35 | 953,180 | +0.33(+1.81%) |
Jan 13, 2016 | 18.73 | 19.09 | 18.01 | 18.02 | 2,157,290 | -0.50(-2.72%) |
Jan 12, 2016 | 18.17 | 18.63 | 18.17 | 18.53 | 1,779,490 | +0.52(+2.86%) |
Jan 11, 2016 | 18.27 | 18.36 | 17.66 | 18.01 | 3,134,420 | -0.20(-1.10%) |
Jan 08, 2016 | 18.44 | 18.75 | 18.09 | 18.21 | 2,627,650 | -0.22(-1.18%) |
Jan 07, 2016 | 19.14 | 19.27 | 18.29 | 18.43 | 3,789,530 | -1.06(-5.43%) |
Jan 06, 2016 | 19.58 | 19.88 | 19.38 | 19.49 | 2,424,940 | -0.49(-2.43%) |
Jan 05, 2016 | 19.82 | 20.12 | 19.53 | 19.97 | 1,971,230 | +0.22(+1.11%) |
Jan 04, 2016 | 20.33 | 20.50 | 19.65 | 19.75 | 3,150,470 | -0.91(-4.43%) |
Dec 31, 2015 | 20.68 | 20.67 | 20.67 | 20.67 | 2,272,000 | -0.07(-0.36%) |
Dec 30, 2015 | 21.09 | 21.31 | 20.70 | 20.74 | 724,310 | -0.30(-1.42%) |
Dec 29, 2015 | 21.02 | 21.35 | 20.90 | 21.04 | 1,384,390 | +0.09(+0.41%) |
Dec 28, 2015 | 20.76 | 21.00 | 20.74 | 20.96 | 770,880 | +0.18(+0.89%) |
Dec 24, 2015 | 20.30 | 20.77 | 20.77 | 20.77 | 763,000 | +0.51(+2.52%) |
Dec 23, 2015 | 20.32 | 20.49 | 20.10 | 20.26 | 2,261,620 | +0.09(+0.44%) |
Dec 22, 2015 | 20.21 | 20.63 | 19.66 | 20.17 | 1,476,200 | -0.26(-1.29%) |
Dec 21, 2015 | 20.53 | 20.74 | 20.29 | 20.44 | 2,415,550 | +0.07(+0.34%) |
Dec 18, 2015 | 20.58 | 20.81 | 20.27 | 20.37 | 2,090,670 | -0.21(-1.04%) |
Dec 17, 2015 | 20.80 | 20.98 | 20.49 | 20.58 | 2,441,490 | -0.22(-1.04%) |
Dec 16, 2015 | 20.37 | 20.88 | 20.23 | 20.80 | 1,900,030 | +0.52(+2.58%) |
Dec 15, 2015 | 20.48 | 20.82 | 20.24 | 20.27 | 1,638,890 | -0.08(-0.41%) |
Dec 14, 2015 | 20.29 | 20.53 | 20.04 | 20.36 | 973,090 | +0.10(+0.51%) |
Dec 11, 2015 | 20.52 | 20.68 | 20.19 | 20.25 | 1,122,270 | -0.50(-2.42%) |
Dec 10, 2015 | 20.54 | 20.89 | 20.38 | 20.76 | 1,711,650 | +0.13(+0.62%) |
Dec 09, 2015 | 20.54 | 20.92 | 20.52 | 20.63 | 1,486,030 | -0.03(-0.12%) |
Dec 08, 2015 | 20.49 | 20.81 | 20.36 | 20.66 | 944,490 | -0.03(-0.13%) |
Dec 07, 2015 | 20.83 | 20.99 | 20.60 | 20.68 | 1,738,130 | -0.22(-1.07%) |
Dec 04, 2015 | 20.45 | 20.91 | 20.37 | 20.91 | 804,310 | +0.43(+2.10%) |
Dec 03, 2015 | 20.94 | 20.94 | 20.29 | 20.48 | 1,003,660 | -0.35(-1.67%) |
Dec 02, 2015 | 21.02 | 21.12 | 20.80 | 20.82 | 853,620 | -0.12(-0.56%) |