Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.23 | 17.45 | 17.13 | 17.13 | 10,609,923 | -0.12(-0.68%) |
Feb 26, 2016 | 17.25 | 17.26 | 17.07 | 17.25 | 11,716,506 | +0.10(+0.58%) |
Feb 25, 2016 | 17.03 | 17.20 | 16.86 | 17.15 | 11,129,975 | +0.18(+1.07%) |
Feb 24, 2016 | 16.59 | 16.99 | 16.42 | 16.96 | 11,717,648 | +0.16(+0.97%) |
Feb 23, 2016 | 16.77 | 17.00 | 16.77 | 16.80 | 13,283,035 | +0.02(+0.11%) |
Feb 22, 2016 | 16.88 | 16.99 | 16.66 | 16.78 | 16,947,420 | +0.19(+1.14%) |
Feb 19, 2016 | 16.70 | 17.01 | 16.46 | 16.59 | 38,956,496 | +1.09(+7.05%) |
Feb 18, 2016 | 15.50 | 15.61 | 15.37 | 15.50 | 14,222,529 | +0.03(+0.18%) |
Feb 17, 2016 | 15.25 | 15.59 | 15.15 | 15.47 | 13,131,582 | +0.38(+2.51%) |
Feb 16, 2016 | 14.58 | 15.33 | 14.58 | 15.09 | 23,760,714 | +0.60(+4.11%) |
Feb 12, 2016 | 14.26 | 14.50 | 14.50 | 14.50 | 9,645,131 | +0.38(+2.69%) |
Feb 11, 2016 | 14.19 | 14.39 | 13.94 | 14.12 | 12,417,934 | -0.32(-2.19%) |
Feb 10, 2016 | 14.62 | 14.71 | 14.40 | 14.44 | 14,457,516 | -0.10(-0.68%) |
Feb 09, 2016 | 14.43 | 14.76 | 14.10 | 14.53 | 15,329,618 | -0.08(-0.56%) |
Feb 08, 2016 | 14.95 | 14.96 | 14.32 | 14.62 | 17,033,672 | -0.56(-3.69%) |
Feb 05, 2016 | 15.73 | 15.80 | 15.07 | 15.18 | 17,884,314 | -0.70(-4.38%) |
Feb 04, 2016 | 15.65 | 16.04 | 15.58 | 15.87 | 15,118,251 | +0.26(+1.68%) |
Feb 03, 2016 | 15.73 | 15.73 | 15.24 | 15.61 | 10,214,935 | +0.22(+1.41%) |
Feb 02, 2016 | 15.71 | 15.74 | 15.34 | 15.39 | 12,602,607 | -0.54(-3.40%) |
Feb 01, 2016 | 15.75 | 16.08 | 15.72 | 15.93 | 9,815,598 | +0.00(+0.00%) |
Jan 29, 2016 | 15.19 | 15.97 | 15.19 | 15.93 | 20,932,252 | +0.88(+5.81%) |
Jan 28, 2016 | 15.55 | 15.80 | 15.05 | 15.06 | 19,381,940 | -0.37(-2.40%) |
Jan 27, 2016 | 15.62 | 15.82 | 15.33 | 15.43 | 13,944,591 | -0.23(-1.50%) |
Jan 26, 2016 | 15.39 | 15.78 | 15.35 | 15.66 | 17,487,186 | +0.40(+2.60%) |
Jan 25, 2016 | 15.35 | 15.49 | 15.26 | 15.27 | 10,204,441 | -0.13(-0.82%) |
Jan 22, 2016 | 15.51 | 15.66 | 15.22 | 15.39 | 15,531,624 | +0.22(+1.43%) |
Jan 21, 2016 | 14.94 | 15.44 | 14.68 | 15.18 | 19,598,878 | +0.40(+2.69%) |
Jan 20, 2016 | 14.73 | 14.97 | 14.41 | 14.78 | 30,858,618 | -0.07(-0.49%) |
Jan 19, 2016 | 14.77 | 15.13 | 14.73 | 14.85 | 23,786,786 | +0.33(+2.30%) |
Jan 15, 2016 | 14.40 | 14.52 | 14.52 | 14.52 | 28,094,746 | -0.66(-4.34%) |
Jan 14, 2016 | 14.77 | 15.37 | 14.63 | 15.18 | 23,165,928 | +0.55(+3.77%) |
Jan 13, 2016 | 15.27 | 15.44 | 14.46 | 14.62 | 29,577,330 | -0.50(-3.28%) |
Jan 12, 2016 | 15.28 | 15.53 | 14.96 | 15.12 | 15,445,710 | +0.06(+0.42%) |
Jan 11, 2016 | 15.33 | 15.39 | 14.81 | 15.06 | 25,931,970 | -0.10(-0.66%) |
Jan 08, 2016 | 15.55 | 15.58 | 14.91 | 15.16 | 34,309,144 | -0.38(-2.44%) |
Jan 07, 2016 | 15.62 | 15.90 | 15.36 | 15.54 | 18,834,020 | -0.47(-2.93%) |
Jan 06, 2016 | 16.40 | 16.46 | 15.56 | 16.01 | 31,777,322 | -0.69(-4.11%) |
Jan 05, 2016 | 16.67 | 16.81 | 16.51 | 16.69 | 10,459,943 | +0.02(+0.11%) |
Jan 04, 2016 | 16.53 | 16.67 | 16.43 | 16.67 | 14,767,783 | -0.18(-1.07%) |
Dec 31, 2015 | 17.10 | 16.85 | 16.85 | 16.85 | 9,620,651 | -0.26(-1.53%) |
Dec 30, 2015 | 17.23 | 17.47 | 17.10 | 17.12 | 7,128,639 | -0.27(-1.56%) |
Dec 29, 2015 | 17.16 | 17.52 | 17.16 | 17.39 | 12,052,481 | +0.23(+1.37%) |
Dec 28, 2015 | 17.31 | 17.37 | 16.93 | 17.15 | 8,975,058 | -0.10(-0.58%) |
Dec 24, 2015 | 17.22 | 17.25 | 17.25 | 17.25 | 3,561,649 | +0.02(+0.11%) |
Dec 23, 2015 | 16.97 | 17.39 | 16.94 | 17.23 | 16,815,746 | +0.30(+1.79%) |
Dec 22, 2015 | 16.76 | 17.01 | 16.63 | 16.93 | 10,566,271 | +0.21(+1.27%) |
Dec 21, 2015 | 16.52 | 16.75 | 16.39 | 16.72 | 10,604,545 | +0.38(+2.32%) |
Dec 18, 2015 | 16.19 | 16.43 | 16.11 | 16.34 | 33,225,440 | +0.04(+0.22%) |
Dec 17, 2015 | 16.89 | 16.89 | 16.29 | 16.30 | 14,927,009 | -0.40(-2.38%) |
Dec 16, 2015 | 16.71 | 16.79 | 16.39 | 16.70 | 16,540,718 | +0.04(+0.22%) |
Dec 15, 2015 | 16.43 | 16.76 | 16.40 | 16.66 | 18,641,100 | +0.37(+2.27%) |
Dec 14, 2015 | 16.61 | 16.64 | 16.09 | 16.29 | 19,185,736 | -0.24(-1.47%) |
Dec 11, 2015 | 16.79 | 16.81 | 16.48 | 16.54 | 15,401,470 | -0.39(-2.29%) |
Dec 10, 2015 | 17.04 | 17.13 | 16.89 | 16.93 | 14,966,330 | -0.25(-1.47%) |
Dec 09, 2015 | 16.90 | 17.41 | 16.89 | 17.18 | 15,453,815 | +0.07(+0.42%) |
Dec 08, 2015 | 16.82 | 17.17 | 16.80 | 17.11 | 11,787,194 | +0.04(+0.21%) |
Dec 07, 2015 | 17.24 | 17.29 | 17.04 | 17.07 | 15,365,294 | -0.11(-0.63%) |
Dec 04, 2015 | 16.92 | 17.23 | 16.92 | 17.18 | 13,587,213 | +0.24(+1.44%) |
Dec 03, 2015 | 17.36 | 17.43 | 16.87 | 16.94 | 16,720,928 | -0.33(-1.93%) |
Dec 02, 2015 | 17.23 | 17.46 | 17.22 | 17.27 | 11,793,199 | -0.05(-0.26%) |
Dec 01, 2015 | 16.92 | 17.36 | 16.90 | 17.31 | 19,137,496 | +0.37(+2.18%) |
Nov 30, 2015 | 16.90 | 17.08 | 16.88 | 16.94 | 13,210,723 | +0.14(+0.81%) |
Nov 27, 2015 | 16.62 | 16.91 | 16.60 | 16.81 | 5,552,201 | +0.15(+0.92%) |
Nov 25, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 13,687,863 | +0.06(+0.38%) |
Nov 24, 2015 | 16.21 | 16.74 | 16.20 | 16.59 | 13,163,723 | +0.23(+1.38%) |
Nov 23, 2015 | 16.09 | 16.68 | 16.09 | 16.37 | 9,001,044 | -0.05(-0.27%) |
Nov 20, 2015 | 16.51 | 16.57 | 16.24 | 16.41 | 15,121,627 | -0.02(-0.11%) |
Nov 19, 2015 | 16.43 | 16.63 | 16.38 | 16.43 | 14,369,404 | +0.06(+0.39%) |
Nov 18, 2015 | 16.10 | 16.41 | 16.09 | 16.37 | 14,081,519 | +0.28(+1.77%) |
Nov 17, 2015 | 15.94 | 16.16 | 15.82 | 16.08 | 17,303,858 | +0.16(+0.99%) |
Nov 16, 2015 | 15.39 | 15.97 | 15.28 | 15.92 | 17,679,024 | +0.45(+2.90%) |
Nov 13, 2015 | 15.37 | 15.71 | 15.13 | 15.48 | 22,364,070 | +0.64(+4.30%) |
Nov 12, 2015 | 14.98 | 15.11 | 14.81 | 14.84 | 20,854,240 | -0.23(-1.55%) |
Nov 11, 2015 | 15.12 | 15.16 | 14.90 | 15.07 | 7,864,356 | +0.03(+0.18%) |
Nov 10, 2015 | 14.95 | 15.11 | 14.89 | 15.04 | 10,473,730 | -0.04(-0.30%) |
Nov 09, 2015 | 15.05 | 15.30 | 14.94 | 15.09 | 14,363,479 | -0.22(-1.41%) |
Nov 06, 2015 | 15.06 | 15.31 | 14.93 | 15.31 | 12,406,912 | +0.22(+1.43%) |
Nov 05, 2015 | 15.18 | 15.27 | 14.97 | 15.09 | 10,782,977 | -0.05(-0.36%) |
Nov 04, 2015 | 15.18 | 15.29 | 15.10 | 15.14 | 12,437,862 | -0.12(-0.76%) |
Nov 03, 2015 | 15.17 | 15.31 | 15.04 | 15.26 | 10,945,956 | +0.10(+0.65%) |
Nov 02, 2015 | 15.07 | 15.22 | 15.05 | 15.16 | 8,717,490 | +0.11(+0.72%) |
Oct 30, 2015 | 14.99 | 15.10 | 14.87 | 15.05 | 11,998,554 | +0.03(+0.18%) |
Oct 29, 2015 | 14.81 | 15.10 | 14.69 | 15.03 | 16,496,596 | +0.18(+1.21%) |
Oct 28, 2015 | 14.47 | 14.96 | 14.47 | 14.85 | 15,078,461 | +0.24(+1.66%) |
Oct 27, 2015 | 14.60 | 14.96 | 14.59 | 14.61 | 16,152,867 | -0.05(-0.37%) |
Oct 26, 2015 | 14.95 | 14.99 | 14.43 | 14.66 | 12,338,844 | -0.10(-0.67%) |
Oct 23, 2015 | 14.54 | 14.82 | 14.47 | 14.76 | 16,828,092 | +0.21(+1.42%) |
Oct 22, 2015 | 14.54 | 14.96 | 14.43 | 14.55 | 35,616,892 | +0.13(+0.87%) |
Oct 21, 2015 | 14.84 | 14.99 | 14.41 | 14.43 | 23,296,760 | -0.11(-0.74%) |
Oct 20, 2015 | 14.17 | 14.65 | 14.14 | 14.53 | 21,518,734 | +0.35(+2.44%) |
Oct 19, 2015 | 14.36 | 14.40 | 14.04 | 14.19 | 12,267,633 | -0.02(-0.16%) |
Oct 16, 2015 | 14.14 | 14.37 | 13.99 | 14.21 | 17,731,064 | +0.10(+0.70%) |
Oct 15, 2015 | 14.00 | 14.27 | 13.82 | 14.11 | 28,129,144 | +0.25(+1.81%) |
Oct 14, 2015 | 13.65 | 13.92 | 13.53 | 13.86 | 22,629,806 | +0.27(+1.98%) |
Oct 13, 2015 | 13.86 | 13.94 | 13.58 | 13.59 | 19,803,626 | -0.41(-2.95%) |
Oct 12, 2015 | 14.02 | 14.05 | 13.89 | 14.00 | 9,551,540 | -0.04(-0.32%) |
Oct 09, 2015 | 14.02 | 14.11 | 13.75 | 14.05 | 16,605,420 | -0.02(-0.13%) |
Oct 08, 2015 | 13.82 | 14.12 | 13.76 | 14.07 | 12,697,745 | +0.25(+1.82%) |
Oct 07, 2015 | 13.82 | 14.02 | 13.65 | 13.82 | 19,406,830 | +0.13(+0.98%) |
Oct 06, 2015 | 13.55 | 13.75 | 13.39 | 13.68 | 15,225,810 | +0.13(+0.93%) |
Oct 05, 2015 | 13.14 | 13.62 | 13.14 | 13.55 | 26,030,974 | +0.14(+1.07%) |
Oct 02, 2015 | 13.01 | 13.41 | 12.96 | 13.41 | 16,026,232 | +0.24(+1.84%) |
Oct 01, 2015 | 13.21 | 13.27 | 12.97 | 13.17 | 19,556,742 | -0.02(-0.14%) |
Sep 30, 2015 | 13.19 | 13.35 | 13.10 | 13.19 | 24,913,780 | +0.13(+0.96%) |
Sep 29, 2015 | 12.94 | 13.22 | 12.86 | 13.06 | 19,083,950 | +0.16(+1.25%) |
Sep 28, 2015 | 13.10 | 13.15 | 12.89 | 12.90 | 32,974,986 | -0.21(-1.57%) |
Sep 25, 2015 | 13.43 | 13.46 | 12.92 | 13.11 | 19,566,658 | -0.08(-0.61%) |
Sep 24, 2015 | 13.06 | 13.36 | 12.83 | 13.19 | 22,144,696 | +0.08(+0.58%) |
Sep 23, 2015 | 13.51 | 13.55 | 13.09 | 13.11 | 18,766,936 | -0.44(-3.28%) |
Sep 22, 2015 | 13.88 | 13.97 | 13.44 | 13.55 | 21,576,084 | -0.48(-3.45%) |
Sep 21, 2015 | 14.36 | 14.41 | 13.97 | 14.04 | 16,373,868 | -0.26(-1.82%) |
Sep 18, 2015 | 14.21 | 14.45 | 14.12 | 14.30 | 26,873,456 | -0.08(-0.56%) |
Sep 17, 2015 | 14.40 | 14.64 | 14.29 | 14.38 | 17,447,092 | -0.13(-0.93%) |
Sep 16, 2015 | 14.34 | 14.54 | 14.21 | 14.52 | 13,427,436 | +0.22(+1.57%) |
Sep 15, 2015 | 14.16 | 14.32 | 14.08 | 14.29 | 14,591,908 | +0.29(+2.05%) |
Sep 14, 2015 | 13.91 | 14.10 | 13.90 | 14.00 | 11,308,803 | +0.09(+0.65%) |
Sep 11, 2015 | 13.95 | 14.03 | 13.78 | 13.91 | 11,698,995 | -0.05(-0.39%) |
Sep 10, 2015 | 13.83 | 14.18 | 13.70 | 13.97 | 17,182,274 | +0.09(+0.65%) |
Sep 09, 2015 | 14.13 | 14.26 | 13.86 | 13.88 | 17,204,398 | -0.24(-1.72%) |
Sep 08, 2015 | 14.08 | 14.18 | 14.02 | 14.12 | 16,637,863 | +0.31(+2.21%) |
Sep 04, 2015 | 13.98 | 13.82 | 13.82 | 13.82 | 17,027,802 | -0.33(-2.35%) |
Sep 03, 2015 | 14.17 | 14.47 | 14.13 | 14.15 | 14,816,651 | +0.07(+0.51%) |
Sep 02, 2015 | 14.12 | 14.17 | 13.81 | 14.08 | 14,634,322 | +0.17(+1.23%) |
Sep 01, 2015 | 14.08 | 14.37 | 13.82 | 13.90 | 19,974,324 | -0.53(-3.70%) |
Aug 31, 2015 | 14.33 | 14.55 | 14.23 | 14.44 | 17,969,036 | +0.09(+0.59%) |
Aug 28, 2015 | 14.24 | 14.52 | 14.22 | 14.35 | 12,313,755 | +0.04(+0.31%) |
Aug 27, 2015 | 13.81 | 14.36 | 13.79 | 14.31 | 24,239,084 | +0.63(+4.59%) |
Aug 26, 2015 | 13.64 | 13.78 | 13.20 | 13.68 | 43,060,876 | +0.36(+2.69%) |
Aug 25, 2015 | 13.85 | 14.00 | 13.32 | 13.32 | 29,202,706 | -0.23(-1.72%) |
Aug 24, 2015 | 13.17 | 14.07 | 12.79 | 13.55 | 37,948,572 | -0.34(-2.45%) |
Aug 21, 2015 | 14.20 | 14.40 | 13.88 | 13.90 | 21,634,632 | -0.45(-3.13%) |
Aug 20, 2015 | 14.64 | 14.69 | 14.34 | 14.34 | 14,358,662 | -0.41(-2.80%) |
Aug 19, 2015 | 14.76 | 14.96 | 14.57 | 14.76 | 15,575,912 | -0.08(-0.54%) |
Aug 18, 2015 | 15.22 | 15.22 | 14.78 | 14.84 | 17,028,788 | -0.36(-2.36%) |
Aug 17, 2015 | 14.76 | 15.22 | 14.70 | 15.20 | 16,356,517 | +0.35(+2.34%) |
Aug 14, 2015 | 14.90 | 14.97 | 14.49 | 14.85 | 47,853,900 | -0.37(-2.40%) |
Aug 13, 2015 | 15.51 | 15.57 | 15.17 | 15.22 | 19,351,796 | -0.22(-1.44%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.15 | 15.44 | 16,449,487 | -0.04(-0.23%) |
Aug 11, 2015 | 15.49 | 15.57 | 15.30 | 15.47 | 22,606,582 | -0.23(-1.48%) |
Aug 10, 2015 | 15.31 | 15.79 | 15.29 | 15.71 | 16,338,517 | +0.55(+3.65%) |
Aug 07, 2015 | 14.97 | 15.16 | 14.97 | 15.15 | 15,207,151 | +0.12(+0.77%) |
Aug 06, 2015 | 15.27 | 15.34 | 14.99 | 15.04 | 14,407,471 | -0.16(-1.06%) |
Aug 05, 2015 | 15.16 | 15.38 | 15.10 | 15.20 | 14,912,826 | +0.18(+1.19%) |
Aug 04, 2015 | 15.26 | 15.37 | 15.02 | 15.02 | 19,101,974 | -0.29(-1.92%) |
Aug 03, 2015 | 15.58 | 15.58 | 15.26 | 15.31 | 14,292,108 | -0.18(-1.15%) |
Jul 31, 2015 | 15.63 | 15.71 | 15.46 | 15.49 | 18,019,620 | -0.19(-1.20%) |
Jul 30, 2015 | 15.71 | 15.83 | 15.64 | 15.68 | 13,819,910 | +0.02(+0.11%) |
Jul 29, 2015 | 15.67 | 15.71 | 15.48 | 15.66 | 13,349,675 | -0.06(-0.40%) |
Jul 28, 2015 | 15.52 | 15.86 | 15.36 | 15.72 | 15,763,285 | +0.21(+1.38%) |
Jul 27, 2015 | 15.39 | 15.61 | 15.29 | 15.51 | 20,662,614 | +0.01(+0.06%) |
Jul 24, 2015 | 15.83 | 15.83 | 15.36 | 15.50 | 16,402,047 | -0.31(-1.98%) |
Jul 23, 2015 | 15.59 | 15.94 | 15.58 | 15.81 | 15,016,328 | +0.21(+1.32%) |
Jul 22, 2015 | 15.76 | 15.79 | 15.53 | 15.61 | 13,487,367 | -0.30(-1.91%) |
Jul 21, 2015 | 15.86 | 16.10 | 15.83 | 15.91 | 10,563,321 | +0.05(+0.34%) |
Jul 20, 2015 | 15.84 | 16.03 | 15.79 | 15.86 | 14,178,421 | +0.00(+0.00%) |
Jul 17, 2015 | 15.97 | 15.97 | 15.79 | 15.86 | 15,001,189 | -0.09(-0.56%) |
Jul 16, 2015 | 16.45 | 16.49 | 15.74 | 15.95 | 36,222,484 | -0.62(-3.77%) |
Jul 15, 2015 | 16.87 | 16.95 | 16.53 | 16.57 | 25,225,752 | -0.29(-1.69%) |
Jul 14, 2015 | 17.23 | 17.33 | 16.83 | 16.86 | 31,138,302 | -0.37(-2.17%) |
Jul 13, 2015 | 16.87 | 17.52 | 16.84 | 17.23 | 24,606,696 | +0.48(+2.88%) |
Jul 10, 2015 | 16.80 | 16.95 | 16.70 | 16.75 | 20,590,820 | +0.22(+1.35%) |
Jul 09, 2015 | 16.72 | 16.88 | 16.52 | 16.53 | 15,928,351 | -0.03(-0.16%) |
Jul 08, 2015 | 16.96 | 16.99 | 16.53 | 16.55 | 21,261,772 | -0.55(-3.23%) |
Jul 07, 2015 | 17.16 | 17.22 | 16.71 | 17.11 | 23,525,086 | -0.09(-0.52%) |
Jul 06, 2015 | 17.29 | 17.60 | 17.18 | 17.20 | 12,952,777 | -0.30(-1.73%) |
Jul 02, 2015 | 17.45 | 17.50 | 17.50 | 17.50 | 10,160,288 | +0.09(+0.51%) |
Jul 01, 2015 | 17.26 | 17.54 | 17.26 | 17.41 | 14,637,034 | +0.26(+1.51%) |
Jun 30, 2015 | 17.21 | 17.32 | 17.01 | 17.15 | 17,864,632 | +0.01(+0.05%) |
Jun 29, 2015 | 17.48 | 17.48 | 17.13 | 17.14 | 22,466,600 | -0.51(-2.88%) |
Jun 26, 2015 | 17.81 | 17.99 | 17.52 | 17.65 | 19,128,072 | -0.25(-1.40%) |
Jun 25, 2015 | 18.04 | 18.10 | 17.86 | 17.90 | 12,016,574 | -0.04(-0.20%) |
Jun 24, 2015 | 18.06 | 18.26 | 17.92 | 17.94 | 21,509,210 | +0.12(+0.70%) |
Jun 23, 2015 | 17.71 | 17.96 | 17.70 | 17.81 | 12,354,697 | +0.09(+0.50%) |
Jun 22, 2015 | 17.66 | 17.80 | 17.58 | 17.72 | 14,831,353 | +0.12(+0.71%) |
Jun 19, 2015 | 17.70 | 17.78 | 17.56 | 17.60 | 19,020,610 | -0.11(-0.60%) |
Jun 18, 2015 | 17.51 | 17.72 | 17.47 | 17.71 | 18,016,678 | +0.27(+1.54%) |
Jun 17, 2015 | 17.66 | 17.76 | 17.42 | 17.44 | 20,707,360 | -0.25(-1.41%) |
Jun 16, 2015 | 17.53 | 17.71 | 17.46 | 17.69 | 12,925,657 | +0.10(+0.56%) |
Jun 15, 2015 | 17.36 | 17.66 | 17.26 | 17.59 | 17,549,678 | +0.08(+0.46%) |
Jun 12, 2015 | 17.62 | 17.66 | 17.48 | 17.51 | 13,702,695 | -0.14(-0.81%) |
Jun 11, 2015 | 17.88 | 17.95 | 17.62 | 17.65 | 18,586,524 | -0.23(-1.30%) |
Jun 10, 2015 | 17.85 | 17.97 | 17.81 | 17.88 | 15,958,677 | +0.12(+0.65%) |
Jun 09, 2015 | 17.69 | 17.86 | 17.59 | 17.77 | 14,254,914 | +0.04(+0.20%) |
Jun 08, 2015 | 17.97 | 18.06 | 17.67 | 17.73 | 16,922,432 | -0.25(-1.39%) |
Jun 05, 2015 | 17.88 | 18.05 | 17.79 | 17.98 | 14,323,900 | +0.08(+0.45%) |
Jun 04, 2015 | 18.06 | 18.12 | 17.72 | 17.90 | 19,817,154 | -0.27(-1.47%) |
Jun 03, 2015 | 18.33 | 18.37 | 18.14 | 18.17 | 10,235,316 | -0.01(-0.07%) |
Jun 02, 2015 | 18.09 | 18.37 | 17.93 | 18.18 | 17,877,840 | +0.06(+0.32%) |
Jun 01, 2015 | 17.87 | 18.15 | 17.87 | 18.12 | 13,267,303 | +0.16(+0.89%) |
May 29, 2015 | 18.23 | 18.23 | 17.90 | 17.96 | 20,010,290 | -0.21(-1.13%) |
May 28, 2015 | 18.15 | 18.38 | 18.11 | 18.17 | 20,708,054 | +0.02(+0.10%) |
May 27, 2015 | 17.81 | 18.29 | 17.81 | 18.15 | 18,418,882 | +0.31(+1.75%) |
May 26, 2015 | 17.95 | 18.06 | 17.74 | 17.84 | 16,939,778 | -0.13(-0.75%) |
May 22, 2015 | 18.01 | 17.97 | 17.97 | 17.97 | 14,855,737 | -0.01(-0.05%) |
May 21, 2015 | 17.70 | 18.08 | 17.69 | 17.98 | 13,245,015 | +0.21(+1.21%) |
May 20, 2015 | 17.80 | 17.91 | 17.73 | 17.77 | 19,717,942 | -0.07(-0.40%) |
May 19, 2015 | 18.03 | 18.09 | 17.79 | 17.84 | 24,714,138 | -0.09(-0.50%) |
May 18, 2015 | 17.99 | 18.06 | 17.78 | 17.93 | 27,424,082 | -0.01(-0.05%) |
May 15, 2015 | 18.27 | 18.28 | 17.87 | 17.94 | 62,389,812 | +0.30(+1.71%) |
May 14, 2015 | 17.79 | 17.85 | 17.57 | 17.64 | 34,734,780 | -0.06(-0.35%) |
May 13, 2015 | 17.72 | 17.80 | 17.56 | 17.70 | 26,814,946 | +0.04(+0.20%) |
May 12, 2015 | 17.68 | 17.75 | 17.56 | 17.66 | 17,196,318 | -0.03(-0.15%) |
May 11, 2015 | 17.58 | 17.72 | 17.56 | 17.69 | 21,213,534 | +0.20(+1.17%) |
May 08, 2015 | 17.56 | 17.63 | 17.45 | 17.48 | 17,630,336 | +0.12(+0.66%) |
May 07, 2015 | 17.06 | 17.47 | 17.05 | 17.37 | 16,155,090 | +0.10(+0.59%) |
May 06, 2015 | 17.27 | 17.37 | 17.02 | 17.27 | 27,506,264 | +0.08(+0.44%) |
May 05, 2015 | 17.56 | 17.62 | 17.16 | 17.19 | 31,332,150 | -0.46(-2.62%) |
May 04, 2015 | 17.74 | 17.83 | 17.64 | 17.65 | 16,669,985 | -0.09(-0.50%) |
May 01, 2015 | 17.70 | 17.86 | 17.60 | 17.74 | 30,795,920 | +0.17(+0.96%) |
Apr 30, 2015 | 17.69 | 17.69 | 17.44 | 17.57 | 37,387,420 | -0.20(-1.10%) |
Apr 29, 2015 | 17.72 | 17.77 | 17.43 | 17.77 | 35,219,652 | -0.03(-0.15%) |
Apr 28, 2015 | 17.88 | 18.19 | 17.75 | 17.80 | 62,726,668 | +0.06(+0.35%) |
Apr 27, 2015 | 18.23 | 18.25 | 17.44 | 17.73 | 247,094,704 | -1.62(-8.39%) |
Apr 24, 2015 | 19.78 | 19.85 | 19.31 | 19.36 | 16,089,582 | -0.33(-1.67%) |
Apr 23, 2015 | 19.66 | 19.74 | 19.49 | 19.69 | 10,460,956 | -0.12(-0.63%) |
Apr 22, 2015 | 19.77 | 19.91 | 19.54 | 19.81 | 12,982,752 | +0.02(+0.09%) |
Apr 21, 2015 | 19.78 | 20.13 | 19.58 | 19.79 | 33,816,676 | +0.47(+2.44%) |
Apr 20, 2015 | 19.28 | 19.47 | 19.25 | 19.32 | 15,050,210 | +0.24(+1.26%) |
Apr 17, 2015 | 19.27 | 19.32 | 18.97 | 19.08 | 23,309,628 | -0.35(-1.78%) |
Apr 16, 2015 | 19.71 | 19.73 | 19.28 | 19.43 | 37,390,072 | -0.60(-2.97%) |
Apr 15, 2015 | 19.59 | 20.16 | 19.58 | 20.02 | 16,915,986 | +0.32(+1.60%) |
Apr 14, 2015 | 19.72 | 19.84 | 19.57 | 19.71 | 13,917,470 | -0.12(-0.60%) |
Apr 13, 2015 | 19.93 | 20.05 | 19.81 | 19.83 | 10,032,915 | -0.15(-0.76%) |
Apr 10, 2015 | 19.93 | 20.05 | 19.73 | 19.98 | 13,564,184 | -0.01(-0.04%) |
Apr 09, 2015 | 19.81 | 20.05 | 19.63 | 19.99 | 16,177,755 | +0.12(+0.58%) |
Apr 08, 2015 | 19.54 | 19.91 | 19.54 | 19.87 | 20,322,762 | +0.35(+1.80%) |
Apr 07, 2015 | 19.70 | 19.78 | 19.35 | 19.52 | 32,425,752 | -0.16(-0.79%) |
Apr 06, 2015 | 19.62 | 19.77 | 19.48 | 19.68 | 36,278,432 | -0.10(-0.49%) |
Apr 02, 2015 | 19.96 | 19.78 | 19.78 | 19.78 | 10,451,970 | -0.11(-0.54%) |
Apr 01, 2015 | 20.01 | 20.13 | 19.69 | 19.88 | 18,080,766 | -0.15(-0.75%) |
Mar 31, 2015 | 20.02 | 20.21 | 19.92 | 20.03 | 15,480,855 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.50 | 20.09 | 20.22 | 21,801,518 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.27 | 22,688,780 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,044,276 | -0.20(-0.99%) |
Mar 25, 2015 | 21.20 | 21.27 | 19.98 | 20.09 | 28,984,154 | -1.13(-5.31%) |
Mar 24, 2015 | 21.31 | 21.54 | 21.17 | 21.22 | 13,327,570 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.28 | 12,883,147 | -0.13(-0.62%) |
Mar 20, 2015 | 21.52 | 21.59 | 21.40 | 21.42 | 19,535,016 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.28 | 21.38 | 10,922,137 | -0.25(-1.17%) |
Mar 18, 2015 | 21.37 | 21.67 | 20.87 | 21.64 | 25,922,186 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.49 | 14,609,145 | -0.32(-1.49%) |
Mar 16, 2015 | 21.61 | 21.84 | 21.47 | 21.82 | 14,577,482 | +0.29(+1.36%) |
Mar 13, 2015 | 21.29 | 21.60 | 21.25 | 21.52 | 16,706,383 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,116,463 | +0.28(+1.34%) |
Mar 11, 2015 | 20.99 | 21.16 | 20.81 | 20.83 | 18,287,330 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,088,244 | -0.52(-2.41%) |
Mar 09, 2015 | 21.13 | 21.48 | 21.13 | 21.39 | 11,176,315 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.23 | 20,320,504 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.62 | 21.37 | 21.47 | 11,314,902 | -0.08(-0.37%) |
Mar 04, 2015 | 21.70 | 21.74 | 21.28 | 21.55 | 14,018,973 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.71 | 21.74 | 21,385,310 | -1.02(-4.47%) |