Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.15(-0.94%) | |
Dec 29, 2016 | 15.84 | 15.91 | 15.62 | 15.63 | 3,197,332 | -0.20(-1.23%) |
Dec 28, 2016 | 16.20 | 16.20 | 15.81 | 15.83 | 4,349,500 | -0.33(-2.07%) |
Dec 27, 2016 | 16.07 | 16.20 | 15.99 | 16.16 | 3,339,093 | +0.11(+0.71%) |
Dec 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.14(+0.87%) | |
Dec 22, 2016 | 16.01 | 16.01 | 15.86 | 15.91 | 4,492,593 | -0.16(-1.01%) |
Dec 21, 2016 | 16.08 | 16.13 | 16.01 | 16.07 | 3,660,756 | -0.05(-0.30%) |
Dec 20, 2016 | 16.10 | 16.20 | 15.96 | 16.12 | 8,153,005 | +0.11(+0.66%) |
Dec 19, 2016 | 16.20 | 16.28 | 15.93 | 16.02 | 6,504,157 | -0.20(-1.21%) |
Dec 16, 2016 | 16.24 | 16.35 | 16.12 | 16.21 | 8,161,620 | +0.02(+0.10%) |
Dec 15, 2016 | 16.09 | 16.33 | 16.04 | 16.20 | 5,224,187 | +0.18(+1.12%) |
Dec 14, 2016 | 16.14 | 16.21 | 15.93 | 16.02 | 5,608,251 | -0.19(-1.16%) |
Dec 13, 2016 | 16.41 | 16.46 | 16.10 | 16.20 | 4,816,995 | -0.11(-0.70%) |
Dec 12, 2016 | 16.52 | 16.60 | 16.12 | 16.32 | 6,356,659 | -0.29(-1.76%) |
Dec 09, 2016 | 16.58 | 16.77 | 16.50 | 16.61 | 6,855,482 | +0.07(+0.39%) |
Dec 08, 2016 | 16.23 | 16.59 | 16.16 | 16.55 | 8,560,672 | +0.38(+2.37%) |
Dec 07, 2016 | 15.96 | 16.21 | 15.64 | 16.16 | 12,689,218 | +0.18(+1.12%) |
Dec 06, 2016 | 16.09 | 16.15 | 15.89 | 15.98 | 10,430,215 | -0.07(-0.41%) |
Dec 05, 2016 | 16.11 | 16.22 | 16.04 | 16.05 | 4,992,761 | +0.11(+0.72%) |
Dec 02, 2016 | 16.03 | 16.11 | 15.86 | 15.94 | 3,943,580 | -0.11(-0.66%) |
Dec 01, 2016 | 15.94 | 16.30 | 15.87 | 16.04 | 4,766,433 | +0.23(+1.44%) |
Nov 30, 2016 | 15.87 | 16.09 | 15.72 | 15.81 | 6,058,940 | +0.12(+0.78%) |
Nov 29, 2016 | 15.86 | 15.97 | 15.67 | 15.69 | 4,989,359 | -0.18(-1.13%) |
Nov 28, 2016 | 16.04 | 16.16 | 15.84 | 15.87 | 3,788,982 | -0.24(-1.47%) |
Nov 25, 2016 | 16.23 | 16.28 | 16.08 | 16.11 | 2,401,624 | -0.14(-0.85%) |
Nov 23, 2016 | 16.24 | 16.24 | 16.24 | 0 | +0.24(+1.53%) | |
Nov 22, 2016 | 15.90 | 16.08 | 15.85 | 16.00 | 4,486,082 | +0.15(+0.92%) |
Nov 21, 2016 | 15.88 | 15.97 | 15.79 | 15.85 | 10,238,814 | +0.05(+0.31%) |
Nov 18, 2016 | 15.70 | 15.86 | 15.56 | 15.81 | 6,846,915 | +0.11(+0.73%) |
Nov 17, 2016 | 15.36 | 15.70 | 15.25 | 15.69 | 6,347,742 | +0.25(+1.63%) |
Nov 16, 2016 | 15.50 | 15.61 | 15.41 | 15.44 | 4,284,281 | -0.20(-1.30%) |
Nov 15, 2016 | 15.74 | 15.74 | 15.31 | 15.64 | 8,456,654 | +0.15(+0.95%) |
Nov 14, 2016 | 15.10 | 15.53 | 15.04 | 15.50 | 9,143,667 | +0.55(+3.65%) |
Nov 11, 2016 | 14.65 | 14.98 | 14.52 | 14.95 | 4,636,552 | +0.20(+1.32%) |
Nov 10, 2016 | 14.40 | 14.90 | 14.37 | 14.75 | 13,759,064 | +0.64(+4.50%) |
Nov 09, 2016 | 13.83 | 14.29 | 13.58 | 14.12 | 14,564,191 | +0.41(+2.97%) |
Nov 08, 2016 | 13.88 | 14.19 | 13.61 | 13.71 | 15,768,439 | -0.53(-3.72%) |
Nov 07, 2016 | 14.26 | 14.34 | 14.15 | 14.24 | 7,588,594 | +0.27(+1.92%) |
Nov 04, 2016 | 14.16 | 14.29 | 13.92 | 13.97 | 11,944,225 | -0.21(-1.49%) |
Nov 03, 2016 | 14.40 | 14.52 | 14.15 | 14.18 | 7,904,249 | -0.18(-1.25%) |
Nov 02, 2016 | 14.40 | 14.53 | 14.29 | 14.36 | 7,470,372 | -0.10(-0.68%) |
Nov 01, 2016 | 14.83 | 14.91 | 14.01 | 14.46 | 16,706,989 | -0.25(-1.72%) |
Oct 31, 2016 | 15.03 | 15.04 | 14.62 | 14.71 | 7,472,481 | -0.24(-1.63%) |
Oct 28, 2016 | 15.19 | 15.24 | 14.84 | 14.96 | 5,744,734 | -0.19(-1.24%) |
Oct 27, 2016 | 15.24 | 15.29 | 15.08 | 15.15 | 6,910,224 | -0.11(-0.69%) |
Oct 26, 2016 | 15.32 | 15.50 | 14.97 | 15.25 | 16,252,782 | -0.60(-3.79%) |
Oct 25, 2016 | 15.78 | 15.89 | 15.68 | 15.85 | 5,883,478 | +0.05(+0.31%) |
Oct 24, 2016 | 15.78 | 15.94 | 15.75 | 15.80 | 3,217,674 | +0.11(+0.67%) |
Oct 21, 2016 | 15.58 | 15.82 | 15.54 | 15.70 | 6,770,418 | -0.02(-0.10%) |
Oct 20, 2016 | 15.79 | 16.05 | 15.71 | 15.71 | 4,353,769 | -0.07(-0.46%) |
Oct 19, 2016 | 15.72 | 15.90 | 15.72 | 15.79 | 4,436,717 | +0.07(+0.46%) |
Oct 18, 2016 | 15.84 | 15.85 | 15.66 | 15.71 | 2,544,122 | +0.04(+0.26%) |
Oct 17, 2016 | 15.62 | 15.78 | 15.62 | 15.67 | 2,081,675 | +0.02(+0.16%) |
Oct 14, 2016 | 15.85 | 15.94 | 15.60 | 15.65 | 2,591,299 | +0.06(+0.36%) |
Oct 13, 2016 | 15.70 | 15.76 | 15.51 | 15.59 | 2,533,389 | -0.26(-1.64%) |
Oct 12, 2016 | 15.91 | 16.03 | 15.79 | 15.85 | 4,449,496 | -0.08(-0.51%) |
Oct 11, 2016 | 16.06 | 16.09 | 15.87 | 15.93 | 3,086,363 | -0.20(-1.26%) |
Oct 10, 2016 | 16.11 | 16.21 | 16.09 | 16.13 | 1,809,371 | +0.11(+0.71%) |
Oct 07, 2016 | 16.12 | 16.22 | 15.95 | 16.02 | 2,247,032 | -0.07(-0.45%) |
Oct 06, 2016 | 16.16 | 16.19 | 16.00 | 16.09 | 2,953,289 | -0.11(-0.65%) |
Oct 05, 2016 | 16.11 | 16.28 | 16.08 | 16.20 | 8,068,921 | +0.19(+1.16%) |
Oct 04, 2016 | 16.03 | 16.19 | 15.96 | 16.01 | 4,044,137 | +0.06(+0.41%) |
Oct 03, 2016 | 15.73 | 15.99 | 15.63 | 15.95 | 3,902,793 | +0.16(+1.03%) |
Sep 30, 2016 | 15.79 | 15.83 | 15.52 | 15.79 | 3,880,308 | +0.19(+1.20%) |
Sep 29, 2016 | 15.73 | 15.88 | 15.48 | 15.60 | 4,442,816 | -0.11(-0.72%) |
Sep 28, 2016 | 15.64 | 15.74 | 15.50 | 15.71 | 2,312,322 | +0.19(+1.20%) |
Sep 27, 2016 | 15.22 | 15.53 | 15.21 | 15.53 | 2,998,894 | +0.25(+1.65%) |
Sep 26, 2016 | 15.36 | 15.39 | 15.19 | 15.28 | 2,354,431 | -0.19(-1.26%) |
Sep 23, 2016 | 15.66 | 15.88 | 15.46 | 15.47 | 4,262,468 | -0.21(-1.34%) |
Sep 22, 2016 | 15.67 | 15.71 | 15.55 | 15.68 | 5,803,843 | +0.11(+0.73%) |
Sep 21, 2016 | 15.61 | 15.62 | 15.32 | 15.57 | 6,179,495 | +0.06(+0.37%) |
Sep 20, 2016 | 15.64 | 15.69 | 15.35 | 15.51 | 4,834,292 | -0.04(-0.26%) |
Sep 19, 2016 | 15.63 | 15.67 | 15.42 | 15.55 | 3,800,619 | -0.02(-0.10%) |
Sep 16, 2016 | 15.71 | 15.79 | 15.49 | 15.57 | 7,843,811 | -0.24(-1.54%) |
Sep 15, 2016 | 15.73 | 15.93 | 15.71 | 15.81 | 4,454,435 | +0.08(+0.52%) |
Sep 14, 2016 | 15.71 | 15.79 | 15.54 | 15.73 | 4,050,013 | +0.05(+0.31%) |
Sep 13, 2016 | 15.83 | 15.93 | 15.60 | 15.68 | 5,194,434 | -0.32(-1.98%) |
Sep 12, 2016 | 15.55 | 16.06 | 15.47 | 16.00 | 3,730,222 | +0.33(+2.12%) |
Sep 09, 2016 | 16.11 | 16.20 | 15.65 | 15.66 | 4,201,945 | -0.46(-2.87%) |
Sep 08, 2016 | 16.26 | 16.30 | 16.09 | 16.13 | 3,561,665 | -0.11(-0.65%) |
Sep 07, 2016 | 15.96 | 16.27 | 15.96 | 16.23 | 2,992,735 | +0.19(+1.16%) |
Sep 06, 2016 | 16.09 | 16.09 | 15.92 | 16.05 | 2,333,899 | -0.02(-0.15%) |
Sep 02, 2016 | 15.98 | 16.07 | 16.07 | 16.07 | 2,547,148 | +0.19(+1.23%) |
Sep 01, 2016 | 16.26 | 16.33 | 15.76 | 15.88 | 4,638,648 | -0.37(-2.30%) |
Aug 31, 2016 | 16.21 | 16.30 | 16.00 | 16.25 | 3,869,914 | +0.04(+0.25%) |
Aug 30, 2016 | 16.07 | 16.21 | 16.03 | 16.21 | 4,310,107 | +0.14(+0.86%) |
Aug 29, 2016 | 15.98 | 16.14 | 15.98 | 16.07 | 3,287,040 | +0.09(+0.56%) |
Aug 26, 2016 | 16.09 | 16.18 | 15.92 | 15.98 | 3,421,010 | -0.02(-0.15%) |
Aug 25, 2016 | 15.88 | 16.03 | 15.83 | 16.00 | 2,618,227 | +0.12(+0.77%) |
Aug 24, 2016 | 15.92 | 15.97 | 15.84 | 15.88 | 3,756,912 | +0.02(+0.10%) |
Aug 23, 2016 | 15.92 | 16.02 | 15.84 | 15.87 | 3,125,807 | +0.06(+0.36%) |
Aug 22, 2016 | 15.74 | 15.81 | 15.65 | 15.81 | 3,213,026 | +0.03(+0.21%) |
Aug 19, 2016 | 15.62 | 15.79 | 15.62 | 15.78 | 1,850,489 | +0.02(+0.10%) |
Aug 18, 2016 | 15.73 | 15.78 | 15.66 | 15.76 | 2,278,394 | +0.03(+0.21%) |
Aug 17, 2016 | 15.76 | 15.94 | 15.62 | 15.73 | 4,236,434 | -0.08(-0.51%) |
Aug 16, 2016 | 15.49 | 15.84 | 15.49 | 15.81 | 5,026,304 | +0.18(+1.14%) |
Aug 15, 2016 | 15.40 | 15.70 | 15.40 | 15.63 | 4,533,099 | +0.25(+1.63%) |
Aug 12, 2016 | 15.22 | 15.47 | 15.20 | 15.38 | 4,227,763 | +0.07(+0.48%) |
Aug 11, 2016 | 15.15 | 15.45 | 15.12 | 15.31 | 3,537,178 | +0.19(+1.23%) |
Aug 10, 2016 | 15.13 | 15.28 | 15.03 | 15.12 | 3,158,172 | -0.01(-0.05%) |
Aug 09, 2016 | 14.99 | 15.19 | 14.87 | 15.13 | 3,588,703 | +0.04(+0.27%) |
Aug 08, 2016 | 15.22 | 15.36 | 15.07 | 15.09 | 3,697,540 | -0.03(-0.21%) |
Aug 05, 2016 | 15.04 | 15.14 | 14.94 | 15.12 | 3,391,987 | +0.28(+1.91%) |
Aug 04, 2016 | 14.61 | 14.86 | 14.55 | 14.84 | 3,909,089 | +0.24(+1.67%) |
Aug 03, 2016 | 14.28 | 14.59 | 14.26 | 14.59 | 2,998,260 | +0.28(+1.98%) |
Aug 02, 2016 | 14.35 | 14.48 | 14.16 | 14.31 | 3,902,766 | +0.01(+0.06%) |
Aug 01, 2016 | 14.65 | 14.67 | 14.29 | 14.30 | 3,162,336 | -0.32(-2.22%) |
Jul 29, 2016 | 14.47 | 14.65 | 14.41 | 14.63 | 4,577,478 | +0.13(+0.89%) |
Jul 28, 2016 | 14.17 | 14.51 | 13.98 | 14.50 | 5,110,821 | +0.24(+1.71%) |
Jul 27, 2016 | 14.54 | 14.57 | 14.09 | 14.25 | 6,137,906 | -0.15(-1.06%) |
Jul 26, 2016 | 13.85 | 14.70 | 13.83 | 14.41 | 7,983,582 | +0.18(+1.25%) |
Jul 25, 2016 | 13.90 | 14.29 | 13.79 | 14.23 | 4,393,853 | +0.16(+1.15%) |
Jul 22, 2016 | 14.13 | 14.25 | 14.00 | 14.07 | 4,233,976 | -0.07(-0.51%) |
Jul 21, 2016 | 14.09 | 14.20 | 14.04 | 14.14 | 2,601,899 | +0.09(+0.63%) |
Jul 20, 2016 | 14.05 | 14.16 | 13.88 | 14.05 | 2,324,388 | +0.03(+0.23%) |
Jul 19, 2016 | 14.15 | 14.17 | 13.96 | 14.02 | 2,203,456 | -0.08(-0.57%) |
Jul 18, 2016 | 14.02 | 14.12 | 13.93 | 14.10 | 1,732,424 | +0.15(+1.10%) |
Jul 15, 2016 | 13.97 | 13.97 | 13.75 | 13.95 | 2,068,193 | +0.08(+0.58%) |
Jul 14, 2016 | 14.04 | 14.10 | 13.79 | 13.87 | 3,139,853 | +0.05(+0.35%) |
Jul 13, 2016 | 13.88 | 13.91 | 13.60 | 13.82 | 2,446,600 | -0.04(-0.29%) |
Jul 12, 2016 | 13.68 | 13.90 | 13.68 | 13.86 | 3,373,959 | +0.35(+2.57%) |
Jul 11, 2016 | 13.52 | 13.79 | 13.38 | 13.51 | 3,693,946 | +0.09(+0.66%) |
Jul 08, 2016 | 13.04 | 13.52 | 12.84 | 13.42 | 6,977,605 | +0.58(+4.53%) |
Jul 07, 2016 | 12.72 | 13.07 | 12.72 | 12.84 | 5,645,832 | +0.15(+1.14%) |
Jul 06, 2016 | 12.63 | 12.79 | 12.41 | 12.70 | 3,695,320 | -0.03(-0.25%) |
Jul 05, 2016 | 13.36 | 13.36 | 12.54 | 12.73 | 6,618,048 | -0.75(-5.57%) |
Jul 01, 2016 | 13.76 | 13.48 | 13.48 | 13.48 | 4,089,746 | -0.30(-2.17%) |
Jun 30, 2016 | 13.33 | 13.77 | 13.08 | 13.78 | 16,103,017 | +0.91(+7.09%) |
Jun 29, 2016 | 12.40 | 12.87 | 12.32 | 12.87 | 6,388,609 | +0.53(+4.32%) |
Jun 28, 2016 | 12.28 | 12.41 | 12.02 | 12.33 | 7,271,559 | +0.31(+2.55%) |
Jun 27, 2016 | 12.62 | 12.62 | 11.98 | 12.03 | 12,079,841 | -0.75(-5.87%) |
Jun 24, 2016 | 12.74 | 13.16 | 12.72 | 12.78 | 7,946,971 | -0.80(-5.89%) |
Jun 23, 2016 | 13.25 | 13.58 | 13.22 | 13.58 | 3,881,363 | +0.45(+3.44%) |
Jun 22, 2016 | 13.16 | 13.24 | 13.04 | 13.12 | 2,321,073 | -0.08(-0.61%) |
Jun 21, 2016 | 13.42 | 13.45 | 12.99 | 13.20 | 4,139,829 | -0.22(-1.62%) |
Jun 20, 2016 | 13.46 | 13.68 | 13.36 | 13.42 | 4,285,300 | +0.20(+1.53%) |
Jun 17, 2016 | 13.29 | 13.49 | 13.17 | 13.22 | 5,690,663 | -0.02(-0.18%) |
Jun 16, 2016 | 13.18 | 13.27 | 12.88 | 13.24 | 5,340,315 | +0.00(+0.00%) |
Jun 15, 2016 | 12.99 | 13.51 | 12.85 | 13.24 | 11,363,441 | +0.27(+2.05%) |
Jun 14, 2016 | 13.66 | 13.82 | 12.82 | 12.98 | 9,850,877 | -0.77(-5.58%) |
Jun 13, 2016 | 14.08 | 14.08 | 13.69 | 13.75 | 5,269,182 | -0.41(-2.91%) |
Jun 10, 2016 | 14.21 | 14.37 | 14.12 | 14.16 | 3,607,420 | -0.23(-1.57%) |
Jun 09, 2016 | 14.50 | 14.50 | 14.15 | 14.38 | 3,634,085 | -0.25(-1.71%) |
Jun 08, 2016 | 14.75 | 14.76 | 14.35 | 14.63 | 4,814,358 | -0.10(-0.71%) |
Jun 07, 2016 | 14.67 | 14.91 | 14.60 | 14.74 | 4,020,316 | +0.10(+0.66%) |
Jun 06, 2016 | 14.38 | 14.67 | 14.33 | 14.64 | 4,484,877 | +0.36(+2.54%) |
Jun 03, 2016 | 14.75 | 14.75 | 14.04 | 14.28 | 5,695,227 | -0.66(-4.43%) |
Jun 02, 2016 | 14.56 | 14.99 | 14.53 | 14.94 | 5,432,280 | +0.27(+1.81%) |
Jun 01, 2016 | 14.33 | 14.73 | 14.27 | 14.67 | 4,859,782 | +0.19(+1.34%) |
May 31, 2016 | 14.37 | 14.52 | 14.33 | 14.48 | 4,363,330 | +0.13(+0.90%) |
May 27, 2016 | 14.31 | 14.35 | 14.35 | 14.35 | 2,802,322 | +0.06(+0.40%) |
May 26, 2016 | 14.17 | 14.53 | 14.12 | 14.29 | 5,197,047 | +0.16(+1.14%) |
May 25, 2016 | 13.88 | 14.17 | 13.85 | 14.13 | 6,330,115 | +0.34(+2.46%) |
May 24, 2016 | 13.49 | 13.81 | 13.33 | 13.79 | 3,257,231 | +0.37(+2.77%) |
May 23, 2016 | 13.47 | 13.58 | 13.37 | 13.42 | 3,195,210 | -0.09(-0.66%) |
May 20, 2016 | 13.46 | 13.64 | 13.38 | 13.51 | 2,305,582 | +0.06(+0.42%) |
May 19, 2016 | 13.56 | 13.75 | 13.33 | 13.45 | 3,135,564 | -0.19(-1.42%) |
May 18, 2016 | 13.60 | 13.92 | 13.54 | 13.65 | 4,487,638 | +0.01(+0.06%) |
May 17, 2016 | 13.56 | 13.87 | 13.52 | 13.64 | 3,900,364 | +0.08(+0.60%) |
May 16, 2016 | 13.56 | 13.73 | 13.53 | 13.56 | 5,363,317 | +0.05(+0.36%) |
May 13, 2016 | 13.53 | 13.79 | 13.51 | 13.51 | 3,007,864 | -0.09(-0.65%) |
May 12, 2016 | 13.83 | 13.89 | 13.52 | 13.60 | 4,463,342 | -0.14(-1.00%) |
May 11, 2016 | 13.82 | 13.92 | 13.60 | 13.74 | 4,559,279 | -0.23(-1.68%) |
May 10, 2016 | 13.77 | 13.98 | 13.69 | 13.97 | 3,665,527 | +0.25(+1.82%) |
May 09, 2016 | 13.79 | 13.93 | 13.66 | 13.72 | 5,211,745 | -0.13(-0.93%) |
May 06, 2016 | 13.59 | 13.88 | 13.59 | 13.85 | 3,468,474 | +0.15(+1.12%) |
May 05, 2016 | 13.77 | 13.90 | 13.58 | 13.70 | 4,659,257 | +0.05(+0.36%) |
May 04, 2016 | 13.72 | 13.89 | 13.34 | 13.65 | 8,181,177 | -0.14(-1.00%) |
May 03, 2016 | 14.09 | 14.10 | 13.75 | 13.79 | 13,439,166 | -0.59(-4.10%) |
May 02, 2016 | 14.44 | 14.55 | 14.25 | 14.37 | 3,161,723 | +0.00(+0.00%) |
Apr 29, 2016 | 14.38 | 14.46 | 14.25 | 14.37 | 4,389,694 | +0.02(+0.11%) |
Apr 28, 2016 | 14.34 | 14.58 | 14.25 | 14.36 | 7,024,616 | -0.06(-0.39%) |
Apr 27, 2016 | 14.79 | 14.83 | 14.33 | 14.42 | 6,932,599 | -0.49(-3.30%) |
Apr 26, 2016 | 14.79 | 15.13 | 14.55 | 14.91 | 5,262,334 | -0.01(-0.05%) |
Apr 25, 2016 | 14.80 | 14.99 | 14.66 | 14.92 | 3,752,135 | -0.02(-0.16%) |
Apr 22, 2016 | 14.74 | 14.99 | 14.63 | 14.94 | 4,033,060 | +0.18(+1.20%) |
Apr 21, 2016 | 14.87 | 15.06 | 14.72 | 14.76 | 2,983,091 | -0.05(-0.33%) |
Apr 20, 2016 | 14.54 | 14.86 | 14.50 | 14.81 | 3,704,521 | +0.29(+2.00%) |
Apr 19, 2016 | 14.25 | 14.52 | 14.21 | 14.52 | 4,004,934 | +0.28(+1.98%) |
Apr 18, 2016 | 14.02 | 14.28 | 13.96 | 14.24 | 2,193,785 | +0.10(+0.74%) |
Apr 15, 2016 | 14.14 | 14.33 | 14.07 | 14.13 | 2,923,985 | +0.01(+0.06%) |
Apr 14, 2016 | 14.25 | 14.37 | 14.06 | 14.12 | 2,548,384 | -0.19(-1.35%) |
Apr 13, 2016 | 13.94 | 14.44 | 13.89 | 14.32 | 3,385,386 | +0.43(+3.08%) |
Apr 12, 2016 | 13.87 | 13.94 | 13.70 | 13.89 | 4,798,115 | +0.01(+0.06%) |
Apr 11, 2016 | 13.81 | 14.21 | 13.76 | 13.88 | 4,425,591 | +0.19(+1.42%) |
Apr 08, 2016 | 13.88 | 13.95 | 13.66 | 13.69 | 5,056,457 | -0.29(-2.08%) |
Apr 07, 2016 | 14.01 | 14.22 | 13.91 | 13.98 | 6,360,340 | -0.10(-0.69%) |
Apr 06, 2016 | 14.11 | 14.29 | 13.93 | 14.08 | 5,014,325 | -0.05(-0.34%) |
Apr 05, 2016 | 14.58 | 14.62 | 14.12 | 14.12 | 5,044,944 | -0.56(-3.79%) |
Apr 04, 2016 | 15.03 | 15.04 | 14.51 | 14.68 | 3,003,650 | -0.38(-2.52%) |
Apr 01, 2016 | 14.99 | 15.14 | 14.78 | 15.06 | 2,204,353 | -0.05(-0.32%) |
Mar 31, 2016 | 14.72 | 15.13 | 14.67 | 15.11 | 6,587,809 | +0.40(+2.69%) |
Mar 30, 2016 | 14.69 | 14.80 | 14.58 | 14.71 | 2,585,636 | +0.12(+0.83%) |
Mar 29, 2016 | 14.61 | 14.68 | 14.41 | 14.59 | 4,405,864 | -0.10(-0.71%) |
Mar 28, 2016 | 14.81 | 14.83 | 14.65 | 14.70 | 2,291,338 | -0.10(-0.71%) |
Mar 24, 2016 | 14.52 | 14.80 | 14.80 | 14.80 | 1,766,412 | +0.15(+0.99%) |
Mar 23, 2016 | 14.80 | 14.98 | 14.47 | 14.66 | 3,657,648 | -0.17(-1.14%) |
Mar 22, 2016 | 14.88 | 15.21 | 14.77 | 14.83 | 3,861,357 | -0.12(-0.81%) |
Mar 21, 2016 | 14.88 | 15.09 | 14.80 | 14.95 | 2,280,872 | +0.03(+0.22%) |
Mar 18, 2016 | 14.86 | 15.10 | 14.72 | 14.92 | 5,222,764 | +0.15(+0.98%) |
Mar 17, 2016 | 14.37 | 14.99 | 14.33 | 14.77 | 4,561,698 | +0.41(+2.87%) |
Mar 16, 2016 | 14.18 | 14.43 | 13.88 | 14.36 | 5,384,684 | +0.06(+0.40%) |
Mar 15, 2016 | 14.49 | 14.50 | 14.13 | 14.30 | 5,306,611 | -0.32(-2.21%) |
Mar 14, 2016 | 14.83 | 14.91 | 14.45 | 14.62 | 3,095,346 | -0.11(-0.77%) |
Mar 11, 2016 | 14.71 | 15.32 | 14.69 | 14.74 | 5,923,281 | +0.21(+1.44%) |
Mar 10, 2016 | 14.60 | 14.73 | 14.18 | 14.53 | 4,258,225 | +0.00(+0.00%) |
Mar 09, 2016 | 14.61 | 14.73 | 14.18 | 14.53 | 6,433,843 | +0.01(+0.06%) |
Mar 08, 2016 | 15.14 | 15.14 | 14.51 | 14.52 | 5,539,549 | -0.72(-4.71%) |
Mar 07, 2016 | 14.99 | 15.25 | 14.88 | 15.24 | 4,775,481 | +0.18(+1.18%) |
Mar 04, 2016 | 15.06 | 15.21 | 14.88 | 15.06 | 4,379,731 | +0.08(+0.54%) |
Mar 03, 2016 | 14.62 | 15.00 | 14.51 | 14.98 | 5,337,441 | +0.36(+2.48%) |
Mar 02, 2016 | 14.45 | 14.62 | 14.36 | 14.62 | 4,701,078 | +0.19(+1.34%) |
Mar 01, 2016 | 14.25 | 14.44 | 14.08 | 14.42 | 2,751,125 | +0.23(+1.65%) |
Feb 29, 2016 | 14.20 | 14.41 | 14.02 | 14.19 | 5,052,555 | +0.02(+0.11%) |
Feb 26, 2016 | 14.12 | 14.36 | 13.96 | 14.17 | 4,024,505 | +0.15(+1.09%) |
Feb 25, 2016 | 13.92 | 14.12 | 13.71 | 14.02 | 2,943,702 | +0.15(+1.11%) |
Feb 24, 2016 | 13.66 | 13.95 | 13.28 | 13.87 | 4,338,223 | +0.06(+0.41%) |
Feb 23, 2016 | 14.11 | 14.30 | 13.74 | 13.81 | 2,971,817 | -0.35(-2.45%) |
Feb 22, 2016 | 13.80 | 14.18 | 13.80 | 14.16 | 3,831,479 | +0.52(+3.79%) |
Feb 19, 2016 | 13.71 | 13.78 | 13.38 | 13.64 | 3,173,195 | -0.21(-1.51%) |
Feb 18, 2016 | 13.79 | 13.97 | 13.43 | 13.85 | 5,222,502 | +0.07(+0.53%) |
Feb 17, 2016 | 13.86 | 14.08 | 13.72 | 13.78 | 8,963,416 | +0.05(+0.35%) |
Feb 16, 2016 | 13.37 | 13.78 | 13.27 | 13.73 | 4,475,752 | +0.54(+4.10%) |
Feb 12, 2016 | 13.03 | 13.19 | 13.19 | 13.19 | 7,188,928 | +0.36(+2.77%) |
Feb 11, 2016 | 12.81 | 13.07 | 12.54 | 12.83 | 8,162,739 | -0.69(-5.08%) |
Feb 10, 2016 | 13.15 | 13.79 | 13.03 | 13.52 | 7,801,260 | +0.44(+3.39%) |
Feb 09, 2016 | 13.13 | 13.37 | 12.81 | 13.08 | 9,357,557 | -0.20(-1.52%) |
Feb 08, 2016 | 13.55 | 13.57 | 13.16 | 13.28 | 9,089,217 | -0.45(-3.29%) |
Feb 05, 2016 | 13.79 | 13.93 | 13.52 | 13.73 | 6,008,192 | -0.13(-0.93%) |
Feb 04, 2016 | 13.75 | 14.18 | 13.59 | 13.86 | 7,877,534 | +0.07(+0.53%) |
Feb 03, 2016 | 13.01 | 13.88 | 12.80 | 13.79 | 10,953,768 | +0.80(+6.15%) |
Feb 02, 2016 | 13.06 | 13.45 | 12.57 | 12.99 | 11,931,903 | +0.03(+0.25%) |
Feb 01, 2016 | 12.78 | 13.05 | 12.51 | 12.95 | 7,295,600 | +0.16(+1.26%) |
Jan 29, 2016 | 12.45 | 12.79 | 12.40 | 12.79 | 5,198,248 | +0.40(+3.26%) |
Jan 28, 2016 | 12.94 | 13.03 | 12.07 | 12.39 | 11,192,460 | -0.46(-3.58%) |
Jan 27, 2016 | 12.54 | 13.06 | 12.34 | 12.85 | 9,427,551 | +0.22(+1.73%) |
Jan 26, 2016 | 12.43 | 12.63 | 12.39 | 12.63 | 2,787,300 | +0.26(+2.09%) |
Jan 25, 2016 | 12.57 | 12.62 | 12.34 | 12.37 | 5,599,680 | -0.32(-2.54%) |
Jan 22, 2016 | 12.99 | 13.17 | 12.50 | 12.70 | 6,462,564 | -0.03(-0.25%) |
Jan 21, 2016 | 12.64 | 12.87 | 12.62 | 12.73 | 5,343,502 | +0.07(+0.57%) |
Jan 20, 2016 | 12.41 | 12.75 | 11.74 | 12.66 | 8,295,292 | -0.01(-0.06%) |
Jan 19, 2016 | 13.05 | 13.06 | 12.51 | 12.66 | 5,716,395 | -0.24(-1.88%) |
Jan 15, 2016 | 12.77 | 12.91 | 12.91 | 12.91 | 8,185,067 | -0.27(-2.02%) |
Jan 14, 2016 | 12.86 | 13.22 | 12.63 | 13.17 | 5,460,213 | +0.34(+2.64%) |
Jan 13, 2016 | 13.36 | 13.62 | 12.70 | 12.83 | 10,388,953 | -0.31(-2.33%) |
Jan 12, 2016 | 13.67 | 13.78 | 12.88 | 13.14 | 8,330,636 | -0.42(-3.10%) |
Jan 11, 2016 | 13.65 | 13.72 | 13.38 | 13.56 | 5,983,616 | -0.06(-0.47%) |
Jan 08, 2016 | 14.15 | 14.21 | 13.56 | 13.62 | 6,586,478 | -0.43(-3.04%) |
Jan 07, 2016 | 14.54 | 14.60 | 14.00 | 14.05 | 8,530,906 | -0.73(-4.97%) |
Jan 06, 2016 | 14.79 | 14.96 | 14.69 | 14.79 | 7,431,688 | -0.24(-1.61%) |
Jan 05, 2016 | 15.08 | 15.33 | 14.80 | 15.03 | 6,816,037 | -0.02(-0.16%) |