Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.10 | 16.86 | 16.86 | 16.86 | 9,618,779 | -0.26(-1.53%) |
Dec 30, 2015 | 17.24 | 17.47 | 17.10 | 17.12 | 7,127,252 | -0.27(-1.56%) |
Dec 29, 2015 | 17.16 | 17.53 | 17.16 | 17.39 | 12,050,135 | +0.23(+1.37%) |
Dec 28, 2015 | 17.32 | 17.37 | 16.93 | 17.16 | 8,973,311 | -0.10(-0.58%) |
Dec 24, 2015 | 17.23 | 17.25 | 17.25 | 17.25 | 3,560,956 | +0.02(+0.10%) |
Dec 23, 2015 | 16.98 | 17.39 | 16.95 | 17.24 | 16,812,474 | +0.30(+1.79%) |
Dec 22, 2015 | 16.76 | 17.01 | 16.63 | 16.93 | 10,564,214 | +0.21(+1.27%) |
Dec 21, 2015 | 16.52 | 16.75 | 16.39 | 16.72 | 10,602,481 | +0.38(+2.32%) |
Dec 18, 2015 | 16.19 | 16.43 | 16.12 | 16.34 | 33,218,974 | +0.04(+0.22%) |
Dec 17, 2015 | 16.89 | 16.89 | 16.29 | 16.31 | 14,924,105 | -0.40(-2.38%) |
Dec 16, 2015 | 16.71 | 16.79 | 16.39 | 16.70 | 16,537,499 | +0.04(+0.22%) |
Dec 15, 2015 | 16.43 | 16.77 | 16.40 | 16.67 | 18,637,472 | +0.37(+2.27%) |
Dec 14, 2015 | 16.61 | 16.64 | 16.09 | 16.30 | 19,182,002 | -0.24(-1.47%) |
Dec 11, 2015 | 16.79 | 16.81 | 16.49 | 16.54 | 15,398,473 | -0.39(-2.29%) |
Dec 10, 2015 | 17.05 | 17.14 | 16.89 | 16.93 | 14,963,418 | -0.25(-1.47%) |
Dec 09, 2015 | 16.90 | 17.42 | 16.89 | 17.18 | 15,450,808 | +0.07(+0.42%) |
Dec 08, 2015 | 16.82 | 17.17 | 16.80 | 17.11 | 11,784,900 | +0.04(+0.21%) |
Dec 07, 2015 | 17.25 | 17.29 | 17.05 | 17.07 | 15,362,304 | -0.11(-0.63%) |
Dec 04, 2015 | 16.92 | 17.24 | 16.92 | 17.18 | 13,584,569 | +0.24(+1.44%) |
Dec 03, 2015 | 17.36 | 17.44 | 16.87 | 16.94 | 16,717,674 | -0.33(-1.93%) |
Dec 02, 2015 | 17.24 | 17.46 | 17.23 | 17.27 | 11,790,904 | -0.05(-0.26%) |
Dec 01, 2015 | 16.92 | 17.36 | 16.90 | 17.32 | 19,133,770 | +0.37(+2.18%) |
Nov 30, 2015 | 16.90 | 17.08 | 16.88 | 16.95 | 13,208,152 | +0.14(+0.81%) |
Nov 27, 2015 | 16.62 | 16.92 | 16.60 | 16.81 | 5,551,121 | +0.15(+0.92%) |
Nov 25, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 13,685,199 | +0.06(+0.38%) |
Nov 24, 2015 | 16.22 | 16.74 | 16.21 | 16.60 | 13,161,162 | +0.23(+1.38%) |
Nov 23, 2015 | 16.09 | 16.69 | 16.09 | 16.37 | 8,999,292 | -0.05(-0.27%) |
Nov 20, 2015 | 16.51 | 16.58 | 16.24 | 16.42 | 15,118,684 | -0.02(-0.11%) |
Nov 19, 2015 | 16.43 | 16.63 | 16.38 | 16.43 | 14,366,607 | +0.06(+0.39%) |
Nov 18, 2015 | 16.10 | 16.42 | 16.09 | 16.37 | 14,078,778 | +0.28(+1.77%) |
Nov 17, 2015 | 15.95 | 16.16 | 15.82 | 16.09 | 17,300,490 | +0.16(+0.99%) |
Nov 16, 2015 | 15.39 | 15.97 | 15.28 | 15.93 | 17,675,584 | +0.45(+2.90%) |
Nov 13, 2015 | 15.37 | 15.71 | 15.13 | 15.48 | 22,359,720 | +0.64(+4.30%) |
Nov 12, 2015 | 14.98 | 15.11 | 14.81 | 14.84 | 20,850,184 | -0.23(-1.55%) |
Nov 11, 2015 | 15.12 | 15.16 | 14.90 | 15.07 | 7,862,826 | +0.03(+0.18%) |
Nov 10, 2015 | 14.95 | 15.12 | 14.89 | 15.05 | 10,471,693 | -0.04(-0.30%) |
Nov 09, 2015 | 15.06 | 15.30 | 14.94 | 15.09 | 14,360,685 | -0.22(-1.41%) |
Nov 06, 2015 | 15.07 | 15.31 | 14.93 | 15.31 | 12,404,498 | +0.22(+1.43%) |
Nov 05, 2015 | 15.18 | 15.27 | 14.97 | 15.09 | 10,780,879 | -0.05(-0.36%) |
Nov 04, 2015 | 15.18 | 15.29 | 15.10 | 15.15 | 12,435,443 | -0.12(-0.76%) |
Nov 03, 2015 | 15.17 | 15.31 | 15.05 | 15.26 | 10,943,827 | +0.10(+0.65%) |
Nov 02, 2015 | 15.07 | 15.22 | 15.06 | 15.16 | 8,715,794 | +0.11(+0.72%) |
Oct 30, 2015 | 14.99 | 15.11 | 14.88 | 15.06 | 11,996,220 | +0.03(+0.18%) |
Oct 29, 2015 | 14.81 | 15.10 | 14.70 | 15.03 | 16,493,388 | +0.18(+1.21%) |
Oct 28, 2015 | 14.47 | 14.96 | 14.47 | 14.85 | 15,075,528 | +0.24(+1.66%) |
Oct 27, 2015 | 14.60 | 14.96 | 14.59 | 14.61 | 16,149,725 | -0.05(-0.37%) |
Oct 26, 2015 | 14.95 | 14.99 | 14.44 | 14.66 | 12,336,444 | -0.10(-0.67%) |
Oct 23, 2015 | 14.54 | 14.82 | 14.47 | 14.76 | 16,824,820 | +0.21(+1.42%) |
Oct 22, 2015 | 14.54 | 14.97 | 14.44 | 14.55 | 35,609,964 | +0.13(+0.87%) |
Oct 21, 2015 | 14.84 | 14.99 | 14.41 | 14.43 | 23,292,228 | -0.11(-0.74%) |
Oct 20, 2015 | 14.18 | 14.65 | 14.14 | 14.54 | 21,514,548 | +0.35(+2.44%) |
Oct 19, 2015 | 14.37 | 14.41 | 14.04 | 14.19 | 12,265,247 | -0.02(-0.16%) |
Oct 16, 2015 | 14.14 | 14.37 | 13.99 | 14.21 | 17,727,614 | +0.10(+0.70%) |
Oct 15, 2015 | 14.01 | 14.27 | 13.83 | 14.11 | 28,123,672 | +0.25(+1.81%) |
Oct 14, 2015 | 13.66 | 13.93 | 13.53 | 13.86 | 22,625,406 | +0.27(+1.98%) |
Oct 13, 2015 | 13.86 | 13.94 | 13.58 | 13.59 | 19,799,774 | -0.41(-2.95%) |
Oct 12, 2015 | 14.02 | 14.05 | 13.89 | 14.01 | 9,549,682 | -0.04(-0.32%) |
Oct 09, 2015 | 14.02 | 14.11 | 13.75 | 14.05 | 16,602,190 | -0.02(-0.13%) |
Oct 08, 2015 | 13.82 | 14.12 | 13.76 | 14.07 | 12,695,276 | +0.25(+1.82%) |
Oct 07, 2015 | 13.83 | 14.03 | 13.66 | 13.82 | 19,403,056 | +0.13(+0.98%) |
Oct 06, 2015 | 13.55 | 13.75 | 13.40 | 13.68 | 15,222,849 | +0.13(+0.93%) |
Oct 05, 2015 | 13.14 | 13.62 | 13.14 | 13.56 | 26,025,910 | +0.14(+1.07%) |
Oct 02, 2015 | 13.01 | 13.41 | 12.96 | 13.41 | 16,023,114 | +0.24(+1.84%) |
Oct 01, 2015 | 13.22 | 13.27 | 12.97 | 13.17 | 19,552,938 | -0.02(-0.14%) |
Sep 30, 2015 | 13.19 | 13.35 | 13.10 | 13.19 | 24,908,934 | +0.13(+0.96%) |
Sep 29, 2015 | 12.95 | 13.23 | 12.87 | 13.06 | 19,080,238 | +0.16(+1.25%) |
Sep 28, 2015 | 13.10 | 13.15 | 12.89 | 12.90 | 32,968,572 | -0.21(-1.58%) |
Sep 25, 2015 | 13.43 | 13.47 | 12.92 | 13.11 | 19,562,852 | -0.08(-0.61%) |
Sep 24, 2015 | 13.06 | 13.36 | 12.83 | 13.19 | 22,140,388 | +0.08(+0.58%) |
Sep 23, 2015 | 13.51 | 13.56 | 13.09 | 13.11 | 18,763,286 | -0.44(-3.28%) |
Sep 22, 2015 | 13.88 | 13.97 | 13.44 | 13.56 | 21,571,888 | -0.48(-3.45%) |
Sep 21, 2015 | 14.37 | 14.41 | 13.97 | 14.04 | 16,370,683 | -0.26(-1.82%) |
Sep 18, 2015 | 14.21 | 14.45 | 14.12 | 14.30 | 26,868,228 | -0.08(-0.56%) |
Sep 17, 2015 | 14.40 | 14.64 | 14.29 | 14.38 | 17,443,698 | -0.13(-0.93%) |
Sep 16, 2015 | 14.35 | 14.54 | 14.21 | 14.52 | 13,424,824 | +0.22(+1.57%) |
Sep 15, 2015 | 14.16 | 14.32 | 14.08 | 14.29 | 14,589,070 | +0.29(+2.05%) |
Sep 14, 2015 | 13.92 | 14.10 | 13.91 | 14.01 | 11,306,603 | +0.09(+0.65%) |
Sep 11, 2015 | 13.95 | 14.03 | 13.78 | 13.92 | 11,696,719 | -0.05(-0.39%) |
Sep 10, 2015 | 13.84 | 14.19 | 13.70 | 13.97 | 17,178,932 | +0.09(+0.65%) |
Sep 09, 2015 | 14.13 | 14.27 | 13.86 | 13.88 | 17,201,052 | -0.24(-1.72%) |
Sep 08, 2015 | 14.08 | 14.19 | 14.02 | 14.12 | 16,634,626 | +0.31(+2.21%) |
Sep 04, 2015 | 13.98 | 13.82 | 13.82 | 13.82 | 17,024,490 | -0.33(-2.35%) |
Sep 03, 2015 | 14.17 | 14.48 | 14.13 | 14.15 | 14,813,769 | +0.07(+0.51%) |
Sep 02, 2015 | 14.12 | 14.18 | 13.81 | 14.08 | 14,631,475 | +0.17(+1.23%) |
Sep 01, 2015 | 14.08 | 14.37 | 13.82 | 13.91 | 19,970,438 | -0.53(-3.70%) |
Aug 31, 2015 | 14.33 | 14.55 | 14.23 | 14.44 | 17,965,542 | +0.09(+0.59%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.22 | 14.36 | 12,311,359 | +0.04(+0.31%) |
Aug 27, 2015 | 13.81 | 14.37 | 13.79 | 14.31 | 24,234,370 | +0.63(+4.59%) |
Aug 26, 2015 | 13.65 | 13.78 | 13.21 | 13.68 | 43,052,500 | +0.36(+2.70%) |
Aug 25, 2015 | 13.85 | 14.01 | 13.32 | 13.32 | 29,197,026 | -0.23(-1.72%) |
Aug 24, 2015 | 13.17 | 14.07 | 12.79 | 13.56 | 37,941,188 | -0.34(-2.45%) |
Aug 21, 2015 | 14.20 | 14.40 | 13.88 | 13.90 | 21,630,424 | -0.45(-3.13%) |
Aug 20, 2015 | 14.64 | 14.70 | 14.34 | 14.35 | 14,355,869 | -0.41(-2.80%) |
Aug 19, 2015 | 14.76 | 14.96 | 14.58 | 14.76 | 15,572,883 | -0.08(-0.54%) |
Aug 18, 2015 | 15.23 | 15.23 | 14.78 | 14.84 | 17,025,476 | -0.36(-2.36%) |
Aug 17, 2015 | 14.76 | 15.23 | 14.70 | 15.20 | 16,353,334 | +0.35(+2.34%) |
Aug 14, 2015 | 14.91 | 14.98 | 14.50 | 14.85 | 47,844,588 | -0.37(-2.40%) |
Aug 13, 2015 | 15.51 | 15.58 | 15.17 | 15.22 | 19,348,030 | -0.22(-1.45%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.16 | 15.44 | 16,446,286 | -0.04(-0.23%) |
Aug 11, 2015 | 15.49 | 15.58 | 15.30 | 15.48 | 22,602,182 | -0.23(-1.48%) |
Aug 10, 2015 | 15.32 | 15.79 | 15.29 | 15.71 | 16,335,338 | +0.55(+3.65%) |
Aug 07, 2015 | 14.98 | 15.16 | 14.97 | 15.16 | 15,204,191 | +0.12(+0.77%) |
Aug 06, 2015 | 15.27 | 15.34 | 15.00 | 15.04 | 14,404,667 | -0.16(-1.06%) |
Aug 05, 2015 | 15.16 | 15.38 | 15.10 | 15.20 | 14,909,924 | +0.18(+1.19%) |
Aug 04, 2015 | 15.26 | 15.37 | 15.02 | 15.02 | 19,098,256 | -0.29(-1.92%) |
Aug 03, 2015 | 15.58 | 15.58 | 15.27 | 15.32 | 14,289,327 | -0.18(-1.15%) |
Jul 31, 2015 | 15.64 | 15.71 | 15.46 | 15.49 | 18,016,114 | -0.19(-1.19%) |
Jul 30, 2015 | 15.71 | 15.83 | 15.65 | 15.68 | 13,817,221 | +0.02(+0.11%) |
Jul 29, 2015 | 15.67 | 15.71 | 15.49 | 15.66 | 13,347,077 | -0.06(-0.40%) |
Jul 28, 2015 | 15.52 | 15.86 | 15.36 | 15.73 | 15,760,218 | +0.21(+1.38%) |
Jul 27, 2015 | 15.40 | 15.61 | 15.29 | 15.51 | 20,658,594 | +0.01(+0.06%) |
Jul 24, 2015 | 15.83 | 15.83 | 15.36 | 15.50 | 16,398,856 | -0.31(-1.98%) |
Jul 23, 2015 | 15.59 | 15.94 | 15.58 | 15.82 | 15,013,406 | +0.21(+1.32%) |
Jul 22, 2015 | 15.76 | 15.79 | 15.53 | 15.61 | 13,484,742 | -0.30(-1.91%) |
Jul 21, 2015 | 15.86 | 16.10 | 15.83 | 15.91 | 10,561,265 | +0.05(+0.34%) |
Jul 20, 2015 | 15.84 | 16.03 | 15.79 | 15.86 | 14,175,662 | +0.00(+0.00%) |
Jul 17, 2015 | 15.98 | 15.98 | 15.79 | 15.86 | 14,998,270 | -0.09(-0.56%) |
Jul 16, 2015 | 16.45 | 16.49 | 15.74 | 15.95 | 36,215,436 | -0.62(-3.77%) |
Jul 15, 2015 | 16.87 | 16.95 | 16.53 | 16.57 | 25,220,844 | -0.29(-1.69%) |
Jul 14, 2015 | 17.24 | 17.33 | 16.83 | 16.86 | 31,132,244 | -0.37(-2.18%) |
Jul 13, 2015 | 16.87 | 17.52 | 16.84 | 17.24 | 24,601,908 | +0.48(+2.88%) |
Jul 10, 2015 | 16.81 | 16.95 | 16.70 | 16.75 | 20,586,812 | +0.22(+1.35%) |
Jul 09, 2015 | 16.73 | 16.88 | 16.52 | 16.53 | 15,925,251 | -0.03(-0.16%) |
Jul 08, 2015 | 16.96 | 16.99 | 16.53 | 16.56 | 21,257,634 | -0.55(-3.23%) |
Jul 07, 2015 | 17.16 | 17.23 | 16.72 | 17.11 | 23,520,508 | -0.09(-0.52%) |
Jul 06, 2015 | 17.30 | 17.60 | 17.19 | 17.20 | 12,950,256 | -0.30(-1.73%) |
Jul 02, 2015 | 17.45 | 17.50 | 17.50 | 17.50 | 10,158,311 | +0.09(+0.51%) |
Jul 01, 2015 | 17.26 | 17.54 | 17.26 | 17.41 | 14,634,186 | +0.26(+1.51%) |
Jun 30, 2015 | 17.21 | 17.32 | 17.01 | 17.16 | 17,861,154 | +0.01(+0.05%) |
Jun 29, 2015 | 17.49 | 17.49 | 17.13 | 17.15 | 22,462,228 | -0.51(-2.88%) |
Jun 26, 2015 | 17.82 | 17.99 | 17.52 | 17.66 | 19,124,350 | -0.25(-1.40%) |
Jun 25, 2015 | 18.05 | 18.10 | 17.86 | 17.90 | 12,014,235 | -0.04(-0.20%) |
Jun 24, 2015 | 18.07 | 18.26 | 17.92 | 17.94 | 21,505,024 | +0.12(+0.70%) |
Jun 23, 2015 | 17.71 | 17.97 | 17.70 | 17.82 | 12,352,293 | +0.09(+0.50%) |
Jun 22, 2015 | 17.66 | 17.81 | 17.58 | 17.73 | 14,828,467 | +0.12(+0.71%) |
Jun 19, 2015 | 17.70 | 17.78 | 17.57 | 17.60 | 19,016,908 | -0.11(-0.60%) |
Jun 18, 2015 | 17.51 | 17.73 | 17.47 | 17.71 | 18,013,172 | +0.27(+1.54%) |
Jun 17, 2015 | 17.66 | 17.76 | 17.42 | 17.44 | 20,703,330 | -0.25(-1.41%) |
Jun 16, 2015 | 17.53 | 17.72 | 17.47 | 17.69 | 12,923,141 | +0.10(+0.56%) |
Jun 15, 2015 | 17.36 | 17.66 | 17.26 | 17.59 | 17,546,262 | +0.08(+0.46%) |
Jun 12, 2015 | 17.62 | 17.66 | 17.49 | 17.51 | 13,700,029 | -0.14(-0.81%) |
Jun 11, 2015 | 17.89 | 17.95 | 17.62 | 17.66 | 18,582,908 | -0.23(-1.30%) |
Jun 10, 2015 | 17.85 | 17.98 | 17.82 | 17.89 | 15,955,571 | +0.12(+0.65%) |
Jun 09, 2015 | 17.69 | 17.86 | 17.59 | 17.77 | 14,252,140 | +0.04(+0.20%) |
Jun 08, 2015 | 17.98 | 18.07 | 17.68 | 17.74 | 16,919,140 | -0.25(-1.39%) |
Jun 05, 2015 | 17.89 | 18.06 | 17.79 | 17.99 | 14,321,113 | +0.08(+0.45%) |
Jun 04, 2015 | 18.07 | 18.13 | 17.73 | 17.90 | 19,813,298 | -0.27(-1.47%) |
Jun 03, 2015 | 18.33 | 18.38 | 18.15 | 18.17 | 10,233,325 | -0.01(-0.07%) |
Jun 02, 2015 | 18.09 | 18.38 | 17.93 | 18.19 | 17,874,360 | +0.06(+0.32%) |
Jun 01, 2015 | 17.88 | 18.15 | 17.88 | 18.13 | 13,264,722 | +0.16(+0.89%) |
May 29, 2015 | 18.24 | 18.24 | 17.90 | 17.97 | 20,006,396 | -0.21(-1.13%) |
May 28, 2015 | 18.15 | 18.39 | 18.11 | 18.17 | 20,704,024 | +0.02(+0.10%) |
May 27, 2015 | 17.82 | 18.29 | 17.82 | 18.15 | 18,415,298 | +0.31(+1.75%) |
May 26, 2015 | 17.95 | 18.07 | 17.74 | 17.84 | 16,936,482 | -0.13(-0.74%) |
May 22, 2015 | 18.01 | 17.98 | 17.98 | 17.98 | 14,852,846 | -0.01(-0.05%) |
May 21, 2015 | 17.70 | 18.08 | 17.69 | 17.99 | 13,242,438 | +0.21(+1.21%) |
May 20, 2015 | 17.81 | 17.91 | 17.74 | 17.77 | 19,714,104 | -0.07(-0.40%) |
May 19, 2015 | 18.03 | 18.09 | 17.79 | 17.84 | 24,709,330 | -0.09(-0.50%) |
May 18, 2015 | 17.99 | 18.07 | 17.78 | 17.93 | 27,418,746 | -0.01(-0.05%) |
May 15, 2015 | 18.27 | 18.29 | 17.87 | 17.94 | 62,377,672 | +0.30(+1.71%) |
May 14, 2015 | 17.79 | 17.85 | 17.57 | 17.64 | 34,728,020 | -0.06(-0.35%) |
May 13, 2015 | 17.72 | 17.80 | 17.57 | 17.70 | 26,809,728 | +0.04(+0.20%) |
May 12, 2015 | 17.68 | 17.75 | 17.57 | 17.67 | 17,192,972 | -0.03(-0.15%) |
May 11, 2015 | 17.59 | 17.73 | 17.57 | 17.69 | 21,209,406 | +0.20(+1.17%) |
May 08, 2015 | 17.57 | 17.63 | 17.45 | 17.49 | 17,626,906 | +0.12(+0.66%) |
May 07, 2015 | 17.06 | 17.47 | 17.05 | 17.37 | 16,151,946 | +0.10(+0.59%) |
May 06, 2015 | 17.27 | 17.37 | 17.02 | 17.27 | 27,500,912 | +0.08(+0.44%) |
May 05, 2015 | 17.56 | 17.62 | 17.16 | 17.19 | 31,326,052 | -0.46(-2.62%) |
May 04, 2015 | 17.75 | 17.83 | 17.64 | 17.66 | 16,666,740 | -0.09(-0.50%) |
May 01, 2015 | 17.70 | 17.86 | 17.60 | 17.75 | 30,789,928 | +0.17(+0.96%) |
Apr 30, 2015 | 17.69 | 17.69 | 17.45 | 17.58 | 37,380,144 | -0.20(-1.10%) |
Apr 29, 2015 | 17.72 | 17.77 | 17.43 | 17.77 | 35,212,796 | -0.03(-0.15%) |
Apr 28, 2015 | 17.88 | 18.20 | 17.75 | 17.80 | 62,714,460 | +0.06(+0.35%) |
Apr 27, 2015 | 18.23 | 18.25 | 17.44 | 17.74 | 247,046,608 | -1.63(-8.39%) |
Apr 24, 2015 | 19.78 | 19.85 | 19.32 | 19.36 | 16,086,450 | -0.33(-1.67%) |
Apr 23, 2015 | 19.66 | 19.75 | 19.50 | 19.69 | 10,458,920 | -0.12(-0.63%) |
Apr 22, 2015 | 19.77 | 19.91 | 19.55 | 19.81 | 12,980,226 | +0.02(+0.09%) |
Apr 21, 2015 | 19.78 | 20.13 | 19.59 | 19.80 | 33,810,096 | +0.47(+2.44%) |
Apr 20, 2015 | 19.28 | 19.48 | 19.26 | 19.33 | 15,047,281 | +0.24(+1.26%) |
Apr 17, 2015 | 19.27 | 19.33 | 18.98 | 19.09 | 23,305,090 | -0.35(-1.78%) |
Apr 16, 2015 | 19.72 | 19.73 | 19.28 | 19.43 | 37,382,796 | -0.60(-2.97%) |
Apr 15, 2015 | 19.59 | 20.17 | 19.59 | 20.03 | 16,912,694 | +0.32(+1.60%) |
Apr 14, 2015 | 19.73 | 19.84 | 19.57 | 19.71 | 13,914,761 | -0.12(-0.60%) |
Apr 13, 2015 | 19.93 | 20.05 | 19.81 | 19.83 | 10,030,963 | -0.15(-0.76%) |
Apr 10, 2015 | 19.93 | 20.05 | 19.73 | 19.98 | 13,561,544 | -0.01(-0.04%) |
Apr 09, 2015 | 19.81 | 20.05 | 19.64 | 19.99 | 16,174,607 | +0.12(+0.58%) |
Apr 08, 2015 | 19.55 | 19.91 | 19.55 | 19.88 | 20,318,808 | +0.35(+1.80%) |
Apr 07, 2015 | 19.71 | 19.78 | 19.35 | 19.53 | 32,419,442 | -0.16(-0.79%) |
Apr 06, 2015 | 19.63 | 19.77 | 19.49 | 19.68 | 36,271,372 | -0.10(-0.49%) |
Apr 02, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 10,449,936 | -0.11(-0.54%) |
Apr 01, 2015 | 20.01 | 20.13 | 19.69 | 19.89 | 18,077,246 | -0.15(-0.75%) |
Mar 31, 2015 | 20.03 | 20.21 | 19.92 | 20.04 | 15,477,842 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.51 | 20.09 | 20.22 | 21,797,276 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.28 | 22,684,364 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,036,676 | -0.20(-0.99%) |
Mar 25, 2015 | 21.21 | 21.27 | 19.98 | 20.09 | 28,978,512 | -1.13(-5.31%) |
Mar 24, 2015 | 21.32 | 21.55 | 21.17 | 21.22 | 13,324,976 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.29 | 12,880,640 | -0.13(-0.62%) |
Mar 20, 2015 | 21.53 | 21.59 | 21.40 | 21.42 | 19,531,214 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.29 | 21.39 | 10,920,012 | -0.25(-1.17%) |
Mar 18, 2015 | 21.38 | 21.67 | 20.87 | 21.64 | 25,917,142 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.50 | 14,606,302 | -0.32(-1.49%) |
Mar 16, 2015 | 21.62 | 21.84 | 21.48 | 21.82 | 14,574,645 | +0.29(+1.36%) |
Mar 13, 2015 | 21.30 | 21.60 | 21.25 | 21.53 | 16,703,132 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,113,326 | +0.28(+1.34%) |
Mar 11, 2015 | 21.00 | 21.16 | 20.81 | 20.83 | 18,283,772 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,085,697 | -0.52(-2.41%) |
Mar 09, 2015 | 21.14 | 21.48 | 21.14 | 21.40 | 11,174,140 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.24 | 20,316,550 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.63 | 21.38 | 21.48 | 11,312,700 | -0.08(-0.37%) |
Mar 04, 2015 | 21.71 | 21.75 | 21.28 | 21.56 | 14,016,244 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.72 | 21.75 | 21,381,148 | -1.02(-4.47%) |
Mar 02, 2015 | 22.15 | 22.77 | 22.15 | 22.76 | 19,243,430 | +0.52(+2.32%) |
Feb 27, 2015 | 22.10 | 22.43 | 21.97 | 22.25 | 14,968,582 | +0.12(+0.56%) |
Feb 26, 2015 | 22.25 | 22.25 | 21.72 | 22.12 | 24,029,014 | -0.17(-0.76%) |
Feb 25, 2015 | 22.42 | 22.55 | 22.12 | 22.29 | 13,221,185 | -0.23(-1.03%) |
Feb 24, 2015 | 22.19 | 22.55 | 22.11 | 22.52 | 15,059,475 | +0.40(+1.81%) |
Feb 23, 2015 | 22.25 | 22.43 | 21.98 | 22.12 | 15,990,705 | -0.20(-0.88%) |
Feb 20, 2015 | 22.13 | 22.71 | 22.03 | 22.32 | 26,522,186 | +0.18(+0.80%) |
Feb 19, 2015 | 21.32 | 22.55 | 21.32 | 22.14 | 32,903,984 | +0.74(+3.44%) |
Feb 18, 2015 | 21.40 | 21.53 | 21.23 | 21.40 | 12,869,090 | -0.03(-0.12%) |
Feb 17, 2015 | 21.31 | 21.60 | 21.22 | 21.43 | 14,579,385 | +0.01(+0.04%) |
Feb 13, 2015 | 21.38 | 21.42 | 21.42 | 21.42 | 14,613,540 | +0.07(+0.33%) |
Feb 12, 2015 | 20.92 | 21.50 | 20.86 | 21.35 | 22,406,356 | -0.11(-0.49%) |
Feb 11, 2015 | 21.47 | 21.54 | 21.22 | 21.46 | 16,847,166 | -0.02(-0.08%) |
Feb 10, 2015 | 20.96 | 21.50 | 20.77 | 21.47 | 12,595,034 | +0.68(+3.27%) |
Feb 09, 2015 | 21.23 | 21.27 | 20.77 | 20.79 | 13,248,804 | -0.64(-2.99%) |
Feb 06, 2015 | 21.28 | 21.82 | 21.17 | 21.44 | 19,105,994 | +0.24(+1.15%) |
Feb 05, 2015 | 20.90 | 21.27 | 20.67 | 21.19 | 14,932,138 | +0.30(+1.44%) |
Feb 04, 2015 | 20.75 | 21.09 | 20.73 | 20.89 | 16,547,699 | +0.15(+0.73%) |
Feb 03, 2015 | 20.23 | 20.76 | 20.19 | 20.74 | 13,353,492 | +0.53(+2.60%) |
Feb 02, 2015 | 20.27 | 20.34 | 19.71 | 20.21 | 16,000,299 | +0.01(+0.07%) |
Jan 30, 2015 | 20.69 | 20.81 | 20.16 | 20.20 | 14,782,255 | -0.69(-3.30%) |
Jan 29, 2015 | 20.67 | 20.98 | 20.40 | 20.89 | 9,631,646 | +0.22(+1.05%) |
Jan 28, 2015 | 21.03 | 21.40 | 20.65 | 20.67 | 12,259,279 | -0.17(-0.83%) |
Jan 27, 2015 | 21.10 | 21.22 | 20.70 | 20.85 | 15,178,840 | -0.59(-2.76%) |
Jan 26, 2015 | 21.32 | 21.49 | 21.06 | 21.44 | 8,804,974 | +0.11(+0.54%) |
Jan 23, 2015 | 21.69 | 21.69 | 21.20 | 21.32 | 14,945,199 | -0.45(-2.07%) |
Jan 22, 2015 | 21.49 | 21.78 | 21.02 | 21.78 | 14,181,982 | +0.27(+1.23%) |
Jan 21, 2015 | 21.01 | 21.67 | 20.91 | 21.51 | 14,818,664 | +0.61(+2.92%) |
Jan 20, 2015 | 20.86 | 21.02 | 20.61 | 20.90 | 15,473,236 | +0.14(+0.68%) |
Jan 16, 2015 | 20.53 | 20.79 | 20.24 | 20.76 | 18,918,928 | +0.13(+0.62%) |
Jan 15, 2015 | 20.85 | 20.98 | 20.56 | 20.63 | 29,992,194 | +0.27(+1.33%) |
Jan 14, 2015 | 20.35 | 20.63 | 20.21 | 20.36 | 24,822,290 | -0.27(-1.33%) |
Jan 13, 2015 | 21.14 | 21.47 | 20.53 | 20.63 | 16,302,728 | -0.29(-1.39%) |
Jan 12, 2015 | 21.47 | 21.47 | 20.80 | 20.93 | 14,224,935 | -0.51(-2.39%) |
Jan 09, 2015 | 21.32 | 21.53 | 21.14 | 21.44 | 9,878,413 | +0.02(+0.10%) |
Jan 08, 2015 | 20.95 | 21.51 | 20.94 | 21.42 | 18,877,810 | +0.66(+3.20%) |
Jan 07, 2015 | 20.67 | 20.82 | 20.42 | 20.75 | 17,762,412 | +0.19(+0.92%) |
Jan 06, 2015 | 21.34 | 21.49 | 20.55 | 20.56 | 22,255,856 | -0.80(-3.77%) |
Jan 05, 2015 | 21.89 | 22.02 | 21.36 | 21.37 | 12,911,425 | -0.71(-3.21%) |