Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.60 | 15.88 | 15.44 | 15.45 | 5,830,467 | -0.18(-1.15%) |
Feb 26, 2016 | 15.67 | 15.83 | 15.54 | 15.63 | 4,650,450 | +0.04(+0.29%) |
Feb 25, 2016 | 15.38 | 15.59 | 15.31 | 15.58 | 5,253,843 | +0.22(+1.40%) |
Feb 24, 2016 | 15.22 | 15.44 | 15.07 | 15.37 | 7,119,512 | -0.04(-0.29%) |
Feb 23, 2016 | 15.41 | 15.53 | 15.20 | 15.41 | 6,145,905 | -0.04(-0.29%) |
Feb 22, 2016 | 15.04 | 15.46 | 15.01 | 15.46 | 5,490,140 | +0.59(+3.99%) |
Feb 19, 2016 | 14.81 | 15.01 | 14.66 | 14.86 | 4,699,409 | -0.06(-0.42%) |
Feb 18, 2016 | 14.96 | 15.02 | 14.61 | 14.93 | 5,409,461 | +0.00(+0.00%) |
Feb 17, 2016 | 15.10 | 15.18 | 14.75 | 14.93 | 4,966,893 | -0.05(-0.36%) |
Feb 16, 2016 | 14.59 | 14.99 | 14.39 | 14.98 | 6,198,678 | +0.59(+4.12%) |
Feb 12, 2016 | 13.97 | 14.39 | 14.39 | 14.39 | 6,059,496 | +0.58(+4.23%) |
Feb 11, 2016 | 14.42 | 14.48 | 13.67 | 13.80 | 8,329,262 | -0.89(-6.06%) |
Feb 10, 2016 | 14.57 | 14.92 | 14.26 | 14.69 | 6,533,062 | +0.31(+2.19%) |
Feb 09, 2016 | 13.97 | 14.46 | 13.93 | 14.38 | 7,039,522 | +0.19(+1.33%) |
Feb 08, 2016 | 14.36 | 14.55 | 14.00 | 14.19 | 8,098,257 | -0.40(-2.71%) |
Feb 05, 2016 | 14.85 | 15.03 | 14.41 | 14.58 | 6,879,165 | -0.27(-1.81%) |
Feb 04, 2016 | 14.71 | 15.24 | 14.71 | 14.85 | 7,351,312 | +0.13(+0.92%) |
Feb 03, 2016 | 14.75 | 14.81 | 14.32 | 14.72 | 6,407,139 | +0.18(+1.24%) |
Feb 02, 2016 | 14.66 | 14.98 | 14.48 | 14.54 | 8,230,687 | -0.30(-2.00%) |
Feb 01, 2016 | 14.89 | 15.11 | 14.77 | 14.84 | 6,974,496 | -0.22(-1.49%) |
Jan 29, 2016 | 14.83 | 15.16 | 14.55 | 15.06 | 14,075,156 | +0.33(+2.26%) |
Jan 28, 2016 | 14.85 | 15.10 | 14.42 | 14.73 | 12,365,195 | +0.28(+1.93%) |
Jan 27, 2016 | 14.66 | 14.83 | 14.35 | 14.45 | 9,367,209 | -0.22(-1.53%) |
Jan 26, 2016 | 14.38 | 14.81 | 14.00 | 14.67 | 8,868,636 | +0.38(+2.64%) |
Jan 25, 2016 | 14.87 | 15.08 | 14.22 | 14.30 | 10,517,497 | -0.62(-4.16%) |
Jan 22, 2016 | 14.62 | 15.29 | 14.62 | 14.92 | 10,846,309 | +0.54(+3.75%) |
Jan 21, 2016 | 14.00 | 14.82 | 13.95 | 14.38 | 12,765,251 | +0.39(+2.76%) |
Jan 20, 2016 | 13.80 | 14.11 | 13.13 | 13.99 | 9,176,292 | -0.09(-0.64%) |
Jan 19, 2016 | 14.50 | 14.62 | 13.95 | 14.08 | 6,640,695 | -0.24(-1.69%) |
Jan 15, 2016 | 14.04 | 14.32 | 14.32 | 14.32 | 9,047,400 | -0.12(-0.81%) |
Jan 14, 2016 | 14.65 | 14.76 | 14.17 | 14.44 | 6,682,356 | -0.21(-1.41%) |
Jan 13, 2016 | 14.97 | 15.35 | 14.62 | 14.65 | 14,634,279 | +0.06(+0.43%) |
Jan 12, 2016 | 14.67 | 14.82 | 14.24 | 14.58 | 6,323,465 | +0.06(+0.43%) |
Jan 11, 2016 | 14.42 | 14.71 | 14.22 | 14.52 | 10,039,401 | +0.23(+1.64%) |
Jan 08, 2016 | 14.91 | 15.04 | 14.16 | 14.29 | 11,821,224 | -0.29(-1.97%) |
Jan 07, 2016 | 14.60 | 15.07 | 14.53 | 14.57 | 7,199,542 | -0.65(-4.25%) |
Jan 06, 2016 | 15.31 | 15.58 | 15.08 | 15.22 | 8,868,611 | -0.34(-2.19%) |
Jan 05, 2016 | 15.46 | 15.71 | 15.37 | 15.56 | 10,892,803 | +0.14(+0.93%) |
Jan 04, 2016 | 15.79 | 15.81 | 15.14 | 15.42 | 10,422,878 | -0.59(-3.70%) |
Dec 31, 2015 | 16.08 | 16.01 | 16.01 | 16.01 | 2,382,154 | -0.14(-0.89%) |
Dec 30, 2015 | 16.32 | 16.37 | 16.12 | 16.16 | 2,527,435 | -0.16(-0.99%) |
Dec 29, 2015 | 16.37 | 16.44 | 16.06 | 16.32 | 3,333,848 | +0.05(+0.33%) |
Dec 28, 2015 | 16.29 | 16.34 | 16.01 | 16.26 | 2,889,654 | -0.11(-0.66%) |
Dec 24, 2015 | 16.28 | 16.37 | 16.37 | 16.37 | 1,609,692 | +0.08(+0.50%) |
Dec 23, 2015 | 16.09 | 16.35 | 15.97 | 16.29 | 3,678,367 | +0.30(+1.85%) |
Dec 22, 2015 | 15.70 | 16.10 | 15.63 | 15.99 | 6,175,605 | +0.03(+0.17%) |
Dec 21, 2015 | 15.75 | 16.08 | 15.70 | 15.97 | 4,027,398 | +0.40(+2.54%) |
Dec 18, 2015 | 15.91 | 15.93 | 15.52 | 15.57 | 12,285,907 | -0.38(-2.37%) |
Dec 17, 2015 | 16.26 | 16.33 | 15.88 | 15.95 | 5,583,694 | -0.24(-1.50%) |
Dec 16, 2015 | 15.82 | 16.28 | 15.72 | 16.19 | 8,224,654 | +0.57(+3.62%) |
Dec 15, 2015 | 15.54 | 15.77 | 15.41 | 15.63 | 7,088,948 | +0.19(+1.22%) |
Dec 14, 2015 | 15.91 | 15.93 | 15.35 | 15.44 | 7,846,409 | -0.41(-2.61%) |
Dec 11, 2015 | 16.01 | 16.08 | 15.80 | 15.85 | 4,766,569 | -0.39(-2.38%) |
Dec 10, 2015 | 16.20 | 16.38 | 16.00 | 16.24 | 5,742,924 | +0.13(+0.78%) |
Dec 09, 2015 | 16.62 | 16.77 | 16.07 | 16.11 | 8,516,399 | -0.68(-4.05%) |
Dec 08, 2015 | 17.08 | 17.21 | 16.70 | 16.79 | 4,995,932 | -0.54(-3.10%) |
Dec 07, 2015 | 17.28 | 17.45 | 17.19 | 17.33 | 3,492,756 | -0.04(-0.21%) |
Dec 04, 2015 | 17.00 | 17.40 | 16.88 | 17.36 | 4,477,350 | +0.47(+2.81%) |
Dec 03, 2015 | 17.17 | 17.21 | 16.76 | 16.89 | 6,170,487 | -0.17(-1.00%) |
Dec 02, 2015 | 17.58 | 17.61 | 16.93 | 17.06 | 7,189,953 | -0.51(-2.90%) |
Dec 01, 2015 | 17.48 | 17.61 | 17.29 | 17.57 | 4,269,890 | +0.15(+0.87%) |
Nov 30, 2015 | 17.62 | 17.62 | 17.36 | 17.42 | 3,761,094 | -0.16(-0.92%) |
Nov 27, 2015 | 17.67 | 17.70 | 17.53 | 17.58 | 2,456,204 | -0.08(-0.46%) |
Nov 25, 2015 | 17.44 | 17.66 | 17.66 | 17.66 | 4,391,661 | +0.21(+1.23%) |
Nov 24, 2015 | 17.04 | 17.52 | 17.00 | 17.44 | 4,760,599 | +0.23(+1.35%) |
Nov 23, 2015 | 17.10 | 17.40 | 17.08 | 17.21 | 3,829,109 | +0.04(+0.26%) |
Nov 20, 2015 | 17.14 | 17.31 | 16.99 | 17.17 | 3,188,113 | +0.11(+0.63%) |
Nov 19, 2015 | 16.91 | 17.16 | 16.88 | 17.06 | 3,831,111 | +0.10(+0.58%) |
Nov 18, 2015 | 16.42 | 16.98 | 16.42 | 16.96 | 5,859,709 | +0.50(+3.04%) |
Nov 17, 2015 | 16.50 | 16.72 | 16.39 | 16.46 | 4,837,705 | -0.03(-0.16%) |
Nov 16, 2015 | 15.80 | 16.53 | 15.78 | 16.49 | 6,942,057 | +0.65(+4.12%) |
Nov 13, 2015 | 16.04 | 16.18 | 15.80 | 15.83 | 4,022,003 | -0.19(-1.17%) |
Nov 12, 2015 | 16.28 | 16.30 | 15.94 | 16.02 | 4,692,675 | -0.46(-2.77%) |
Nov 11, 2015 | 16.29 | 16.53 | 16.15 | 16.48 | 6,265,191 | +0.21(+1.32%) |
Nov 10, 2015 | 15.70 | 16.29 | 15.66 | 16.26 | 10,206,701 | +0.56(+3.59%) |
Nov 09, 2015 | 16.03 | 16.03 | 15.46 | 15.70 | 6,734,987 | -0.31(-1.95%) |
Nov 06, 2015 | 16.08 | 16.26 | 15.87 | 16.01 | 6,508,191 | -0.21(-1.32%) |
Nov 05, 2015 | 16.40 | 16.45 | 15.99 | 16.23 | 10,404,656 | -0.17(-1.04%) |
Nov 04, 2015 | 16.53 | 16.66 | 16.33 | 16.40 | 6,235,094 | -0.11(-0.65%) |
Nov 03, 2015 | 16.38 | 16.70 | 16.19 | 16.51 | 6,257,862 | +0.06(+0.38%) |
Nov 02, 2015 | 16.38 | 16.54 | 16.31 | 16.44 | 5,285,110 | +0.05(+0.33%) |
Oct 30, 2015 | 16.02 | 16.47 | 15.95 | 16.39 | 6,737,767 | +0.33(+2.06%) |
Oct 29, 2015 | 16.33 | 16.37 | 15.89 | 16.06 | 5,867,463 | -0.41(-2.50%) |
Oct 28, 2015 | 16.17 | 16.56 | 16.06 | 16.47 | 6,285,419 | +0.34(+2.11%) |
Oct 27, 2015 | 16.17 | 16.23 | 15.98 | 16.13 | 9,656,582 | -0.13(-0.77%) |
Oct 26, 2015 | 16.40 | 16.61 | 16.08 | 16.25 | 9,891,075 | -0.14(-0.87%) |
Oct 23, 2015 | 16.27 | 16.48 | 15.74 | 16.40 | 16,518,485 | +0.16(+0.99%) |
Oct 22, 2015 | 16.55 | 16.76 | 15.66 | 16.24 | 25,340,286 | -1.15(-6.63%) |
Oct 21, 2015 | 17.46 | 17.53 | 17.20 | 17.39 | 5,272,806 | +0.03(+0.15%) |
Oct 20, 2015 | 17.10 | 17.58 | 17.03 | 17.36 | 6,407,270 | +0.27(+1.57%) |
Oct 19, 2015 | 17.04 | 17.13 | 16.92 | 17.10 | 7,320,697 | +0.03(+0.16%) |
Oct 16, 2015 | 17.10 | 17.31 | 16.92 | 17.07 | 8,411,726 | -0.01(-0.05%) |
Oct 15, 2015 | 16.97 | 17.12 | 16.68 | 17.08 | 7,718,751 | +0.19(+1.11%) |
Oct 14, 2015 | 17.39 | 17.47 | 16.66 | 16.89 | 11,715,303 | -0.55(-3.13%) |
Oct 13, 2015 | 17.56 | 17.86 | 17.35 | 17.43 | 11,238,284 | -0.54(-2.99%) |
Oct 12, 2015 | 18.01 | 18.06 | 17.70 | 17.97 | 3,391,560 | -0.02(-0.10%) |
Oct 09, 2015 | 18.04 | 18.12 | 17.81 | 17.99 | 4,623,129 | -0.08(-0.44%) |
Oct 08, 2015 | 17.84 | 18.10 | 17.70 | 18.07 | 5,927,260 | +0.19(+1.05%) |
Oct 07, 2015 | 17.66 | 17.90 | 17.59 | 17.88 | 6,463,523 | +0.34(+1.94%) |
Oct 06, 2015 | 17.92 | 17.93 | 17.48 | 17.54 | 3,571,178 | -0.32(-1.80%) |
Oct 05, 2015 | 17.18 | 17.88 | 17.18 | 17.86 | 4,353,896 | +0.75(+4.39%) |
Oct 02, 2015 | 16.88 | 17.16 | 16.64 | 17.11 | 6,302,730 | +0.02(+0.10%) |
Oct 01, 2015 | 16.87 | 17.11 | 16.63 | 17.10 | 5,817,294 | +0.22(+1.33%) |
Sep 30, 2015 | 16.93 | 17.05 | 16.59 | 16.87 | 5,561,962 | +0.13(+0.80%) |
Sep 29, 2015 | 17.02 | 17.25 | 16.57 | 16.74 | 6,768,681 | -0.28(-1.63%) |
Sep 28, 2015 | 17.77 | 17.83 | 16.73 | 17.01 | 6,259,462 | -0.83(-4.66%) |
Sep 25, 2015 | 17.86 | 18.18 | 17.74 | 17.85 | 4,128,104 | +0.13(+0.71%) |
Sep 24, 2015 | 17.22 | 17.77 | 17.04 | 17.72 | 6,095,587 | +0.25(+1.43%) |
Sep 23, 2015 | 17.52 | 17.77 | 17.43 | 17.47 | 4,436,798 | -0.10(-0.56%) |
Sep 22, 2015 | 17.88 | 17.92 | 17.28 | 17.57 | 8,944,904 | -0.53(-2.92%) |
Sep 21, 2015 | 18.53 | 18.72 | 18.01 | 18.10 | 4,486,230 | -0.25(-1.36%) |
Sep 18, 2015 | 18.46 | 18.75 | 18.28 | 18.35 | 8,585,677 | -0.38(-2.05%) |
Sep 17, 2015 | 18.58 | 19.15 | 18.48 | 18.73 | 7,072,753 | +0.20(+1.06%) |
Sep 16, 2015 | 18.46 | 18.56 | 18.22 | 18.54 | 6,091,085 | +0.08(+0.43%) |
Sep 15, 2015 | 18.61 | 18.61 | 18.34 | 18.46 | 4,830,131 | -0.06(-0.34%) |
Sep 14, 2015 | 18.65 | 18.70 | 18.40 | 18.52 | 3,340,450 | -0.14(-0.76%) |
Sep 11, 2015 | 18.34 | 18.66 | 18.20 | 18.66 | 5,143,896 | +0.40(+2.20%) |
Sep 10, 2015 | 18.07 | 18.30 | 17.85 | 18.26 | 4,890,126 | -0.09(-0.49%) |
Sep 09, 2015 | 18.75 | 18.80 | 18.25 | 18.35 | 5,117,563 | -0.20(-1.06%) |
Sep 08, 2015 | 18.30 | 18.58 | 18.18 | 18.54 | 6,314,819 | +0.52(+2.87%) |
Sep 04, 2015 | 18.14 | 18.03 | 18.03 | 18.03 | 3,509,141 | -0.45(-2.46%) |
Sep 03, 2015 | 18.27 | 18.59 | 18.22 | 18.48 | 6,698,141 | +0.36(+1.97%) |
Sep 02, 2015 | 17.91 | 18.13 | 17.61 | 18.13 | 5,770,648 | +0.40(+2.26%) |
Sep 01, 2015 | 18.05 | 18.27 | 17.60 | 17.73 | 5,687,764 | -0.70(-3.82%) |
Aug 31, 2015 | 18.16 | 18.57 | 18.09 | 18.43 | 6,871,897 | +0.22(+1.22%) |
Aug 28, 2015 | 18.22 | 18.41 | 18.03 | 18.21 | 5,868,428 | -0.02(-0.10%) |
Aug 27, 2015 | 17.86 | 18.24 | 17.66 | 18.22 | 7,229,939 | +0.57(+3.23%) |
Aug 26, 2015 | 17.27 | 17.70 | 16.84 | 17.65 | 10,557,571 | +0.81(+4.81%) |
Aug 25, 2015 | 18.05 | 18.14 | 16.83 | 16.84 | 8,306,575 | -0.63(-3.62%) |
Aug 24, 2015 | 17.43 | 18.22 | 16.96 | 17.48 | 13,858,233 | -1.17(-6.26%) |
Aug 21, 2015 | 18.99 | 19.03 | 18.54 | 18.64 | 7,779,747 | -0.52(-2.70%) |
Aug 20, 2015 | 19.38 | 19.55 | 19.14 | 19.16 | 5,842,815 | -0.45(-2.32%) |
Aug 19, 2015 | 19.40 | 19.65 | 19.27 | 19.61 | 5,677,456 | +0.11(+0.55%) |
Aug 18, 2015 | 19.24 | 19.68 | 19.19 | 19.51 | 7,744,240 | +0.47(+2.48%) |
Aug 17, 2015 | 18.78 | 19.12 | 18.70 | 19.03 | 3,369,781 | +0.19(+0.99%) |
Aug 14, 2015 | 18.95 | 19.00 | 18.71 | 18.85 | 5,278,382 | -0.16(-0.84%) |
Aug 13, 2015 | 18.56 | 19.19 | 18.56 | 19.01 | 10,027,726 | +0.43(+2.30%) |
Aug 12, 2015 | 18.29 | 18.62 | 18.10 | 18.58 | 8,932,165 | +0.28(+1.51%) |
Aug 11, 2015 | 17.90 | 18.33 | 17.77 | 18.30 | 5,627,393 | +0.38(+2.14%) |
Aug 10, 2015 | 17.69 | 18.01 | 17.67 | 17.92 | 3,171,268 | +0.34(+1.92%) |
Aug 07, 2015 | 17.56 | 17.69 | 17.48 | 17.58 | 3,623,976 | -0.04(-0.20%) |
Aug 06, 2015 | 17.87 | 17.87 | 17.52 | 17.62 | 4,807,739 | -0.16(-0.90%) |
Aug 05, 2015 | 18.18 | 18.22 | 17.71 | 17.78 | 4,419,956 | -0.33(-1.82%) |
Aug 04, 2015 | 18.43 | 18.47 | 18.00 | 18.11 | 4,560,874 | -0.34(-1.83%) |
Aug 03, 2015 | 18.40 | 18.51 | 18.30 | 18.45 | 5,737,880 | -0.01(-0.05%) |
Jul 31, 2015 | 18.22 | 18.57 | 18.05 | 18.46 | 7,719,714 | +0.29(+1.57%) |
Jul 30, 2015 | 17.80 | 18.21 | 17.73 | 18.17 | 4,436,482 | +0.26(+1.44%) |
Jul 29, 2015 | 17.53 | 17.97 | 17.48 | 17.91 | 4,813,584 | +0.37(+2.13%) |
Jul 28, 2015 | 17.42 | 17.73 | 17.26 | 17.54 | 7,625,719 | +0.17(+0.97%) |
Jul 27, 2015 | 17.24 | 17.50 | 17.17 | 17.37 | 7,461,828 | +0.01(+0.05%) |
Jul 24, 2015 | 18.04 | 18.04 | 17.25 | 17.36 | 9,682,282 | -0.61(-3.42%) |
Jul 23, 2015 | 18.01 | 18.37 | 17.67 | 17.97 | 11,139,203 | +0.02(+0.10%) |
Jul 22, 2015 | 17.52 | 18.02 | 17.51 | 17.96 | 7,729,174 | +0.43(+2.44%) |
Jul 21, 2015 | 17.59 | 17.81 | 17.47 | 17.53 | 5,956,334 | -0.04(-0.25%) |
Jul 20, 2015 | 17.92 | 17.93 | 17.54 | 17.57 | 6,841,354 | -0.32(-1.79%) |
Jul 17, 2015 | 18.30 | 18.32 | 17.80 | 17.89 | 8,724,135 | -0.36(-1.95%) |
Jul 16, 2015 | 18.36 | 18.42 | 18.09 | 18.25 | 4,521,883 | +0.00(+0.00%) |
Jul 15, 2015 | 18.61 | 18.62 | 18.16 | 18.25 | 4,752,958 | -0.36(-1.91%) |
Jul 14, 2015 | 18.54 | 18.65 | 18.46 | 18.61 | 2,718,613 | +0.12(+0.67%) |
Jul 13, 2015 | 18.54 | 18.59 | 18.38 | 18.48 | 3,490,698 | +0.05(+0.29%) |
Jul 10, 2015 | 18.26 | 18.50 | 18.22 | 18.43 | 3,352,965 | +0.33(+1.82%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.09 | 18.10 | 6,630,190 | -0.12(-0.64%) |
Jul 08, 2015 | 18.48 | 18.62 | 18.13 | 18.21 | 5,480,677 | -0.41(-2.20%) |
Jul 07, 2015 | 18.30 | 18.64 | 18.24 | 18.62 | 9,024,244 | +0.30(+1.65%) |
Jul 06, 2015 | 18.14 | 18.62 | 18.10 | 18.32 | 6,421,900 | +0.02(+0.10%) |
Jul 02, 2015 | 18.26 | 18.30 | 18.30 | 18.30 | 9,736,923 | +0.11(+0.59%) |
Jul 01, 2015 | 18.09 | 18.22 | 17.94 | 18.20 | 6,385,563 | +0.25(+1.39%) |
Jun 30, 2015 | 17.99 | 18.16 | 17.89 | 17.95 | 5,556,220 | +0.06(+0.35%) |
Jun 29, 2015 | 18.07 | 18.27 | 17.86 | 17.89 | 4,295,877 | -0.36(-1.95%) |
Jun 26, 2015 | 18.25 | 18.28 | 18.05 | 18.24 | 4,995,764 | +0.05(+0.29%) |
Jun 25, 2015 | 18.35 | 18.53 | 18.19 | 18.19 | 4,585,524 | -0.11(-0.58%) |
Jun 24, 2015 | 18.48 | 18.71 | 18.26 | 18.30 | 7,120,109 | +0.20(+1.13%) |
Jun 23, 2015 | 18.10 | 18.35 | 17.97 | 18.09 | 6,707,101 | +0.05(+0.30%) |
Jun 22, 2015 | 17.88 | 18.11 | 17.88 | 18.04 | 6,216,155 | +0.23(+1.30%) |
Jun 19, 2015 | 17.49 | 17.95 | 17.48 | 17.81 | 7,823,917 | +0.38(+2.20%) |
Jun 18, 2015 | 17.37 | 17.56 | 17.34 | 17.42 | 3,684,190 | +0.08(+0.46%) |
Jun 17, 2015 | 17.28 | 17.36 | 17.15 | 17.34 | 4,332,379 | +0.08(+0.46%) |
Jun 16, 2015 | 17.22 | 17.30 | 17.10 | 17.26 | 4,992,615 | +0.00(+0.00%) |
Jun 15, 2015 | 17.10 | 17.51 | 17.10 | 17.26 | 5,979,624 | +0.10(+0.57%) |
Jun 12, 2015 | 17.00 | 17.18 | 17.00 | 17.16 | 3,823,487 | +0.04(+0.21%) |
Jun 11, 2015 | 17.09 | 17.31 | 17.07 | 17.13 | 4,914,984 | +0.12(+0.68%) |
Jun 10, 2015 | 16.84 | 17.09 | 16.83 | 17.01 | 3,614,928 | +0.22(+1.33%) |
Jun 09, 2015 | 16.73 | 16.88 | 16.58 | 16.79 | 5,028,276 | +0.04(+0.21%) |
Jun 08, 2015 | 16.87 | 16.92 | 16.72 | 16.75 | 3,752,535 | -0.17(-1.00%) |
Jun 05, 2015 | 16.81 | 16.99 | 16.70 | 16.92 | 3,683,323 | +0.04(+0.21%) |
Jun 04, 2015 | 17.03 | 17.14 | 16.76 | 16.89 | 8,684,677 | -0.27(-1.55%) |
Jun 03, 2015 | 17.15 | 17.44 | 17.02 | 17.15 | 7,715,525 | +0.12(+0.68%) |
Jun 02, 2015 | 17.06 | 17.24 | 16.95 | 17.04 | 5,722,539 | -0.05(-0.31%) |
Jun 01, 2015 | 17.11 | 17.26 | 17.06 | 17.09 | 4,899,970 | +0.08(+0.47%) |
May 29, 2015 | 17.18 | 17.33 | 17.01 | 17.01 | 4,808,632 | -0.22(-1.29%) |
May 28, 2015 | 17.14 | 17.45 | 17.12 | 17.23 | 5,800,649 | +0.04(+0.26%) |
May 27, 2015 | 17.30 | 17.35 | 17.00 | 17.19 | 6,258,450 | -0.10(-0.56%) |
May 26, 2015 | 17.45 | 17.57 | 17.27 | 17.29 | 4,839,524 | -0.24(-1.37%) |
May 22, 2015 | 17.70 | 17.53 | 17.53 | 17.53 | 7,578,161 | -0.21(-1.20%) |
May 21, 2015 | 17.84 | 17.90 | 17.69 | 17.74 | 6,346,081 | -0.11(-0.60%) |
May 20, 2015 | 17.88 | 17.95 | 17.52 | 17.84 | 6,608,970 | +0.06(+0.35%) |
May 19, 2015 | 17.98 | 18.13 | 17.63 | 17.78 | 9,755,997 | +0.13(+0.75%) |
May 18, 2015 | 17.66 | 17.78 | 17.53 | 17.65 | 7,451,268 | +0.01(+0.05%) |
May 15, 2015 | 17.24 | 17.77 | 17.21 | 17.64 | 8,862,845 | +0.27(+1.58%) |
May 14, 2015 | 17.30 | 17.45 | 17.23 | 17.37 | 3,924,129 | +0.13(+0.77%) |
May 13, 2015 | 17.35 | 17.54 | 17.14 | 17.23 | 4,525,571 | -0.09(-0.51%) |
May 12, 2015 | 17.21 | 17.43 | 17.03 | 17.32 | 6,481,257 | +0.01(+0.05%) |
May 11, 2015 | 17.58 | 17.64 | 17.26 | 17.31 | 4,708,646 | -0.24(-1.36%) |
May 08, 2015 | 17.67 | 17.92 | 17.50 | 17.55 | 5,225,937 | +0.08(+0.46%) |
May 07, 2015 | 17.17 | 17.54 | 17.14 | 17.47 | 5,448,079 | +0.26(+1.49%) |
May 06, 2015 | 17.30 | 17.41 | 17.06 | 17.22 | 4,781,377 | -0.04(-0.26%) |
May 05, 2015 | 17.32 | 17.45 | 17.16 | 17.26 | 8,720,773 | -0.03(-0.15%) |
May 04, 2015 | 17.46 | 17.59 | 17.18 | 17.29 | 4,212,953 | -0.12(-0.66%) |
May 01, 2015 | 17.20 | 17.56 | 17.13 | 17.40 | 5,473,282 | +0.28(+1.66%) |
Apr 30, 2015 | 17.53 | 17.53 | 17.09 | 17.12 | 8,338,566 | -0.50(-2.82%) |
Apr 29, 2015 | 17.47 | 17.64 | 17.27 | 17.61 | 6,581,270 | -0.07(-0.40%) |
Apr 28, 2015 | 17.60 | 17.73 | 17.34 | 17.69 | 5,986,328 | +0.06(+0.35%) |
Apr 27, 2015 | 17.95 | 18.02 | 17.51 | 17.62 | 8,595,239 | -0.22(-1.24%) |
Apr 24, 2015 | 17.62 | 18.25 | 17.61 | 17.84 | 16,782,118 | +0.13(+0.75%) |
Apr 23, 2015 | 18.20 | 18.39 | 17.43 | 17.71 | 31,096,522 | -1.53(-7.93%) |
Apr 22, 2015 | 19.67 | 19.69 | 19.03 | 19.24 | 8,388,466 | -0.46(-2.34%) |
Apr 21, 2015 | 19.47 | 19.84 | 19.47 | 19.70 | 5,705,769 | +0.27(+1.42%) |
Apr 20, 2015 | 19.78 | 19.89 | 19.25 | 19.42 | 5,095,172 | -0.26(-1.31%) |
Apr 17, 2015 | 19.61 | 19.74 | 19.25 | 19.68 | 5,913,720 | -0.13(-0.67%) |
Apr 16, 2015 | 20.09 | 20.09 | 19.69 | 19.81 | 4,576,825 | -0.39(-1.93%) |
Apr 15, 2015 | 20.09 | 20.31 | 19.96 | 20.20 | 4,019,505 | +0.21(+1.06%) |
Apr 14, 2015 | 19.74 | 20.03 | 19.57 | 19.99 | 3,629,694 | +0.27(+1.39%) |
Apr 13, 2015 | 19.85 | 19.98 | 19.69 | 19.72 | 3,276,097 | -0.08(-0.40%) |
Apr 10, 2015 | 19.79 | 19.89 | 19.55 | 19.80 | 3,493,068 | +0.01(+0.04%) |
Apr 09, 2015 | 19.50 | 19.89 | 19.35 | 19.79 | 7,027,868 | -0.14(-0.71%) |
Apr 08, 2015 | 19.69 | 19.96 | 19.65 | 19.93 | 3,736,050 | +0.27(+1.35%) |
Apr 07, 2015 | 20.11 | 20.13 | 19.62 | 19.66 | 4,805,147 | -0.44(-2.21%) |
Apr 06, 2015 | 20.07 | 20.36 | 20.00 | 20.11 | 3,400,969 | -0.03(-0.13%) |
Apr 02, 2015 | 19.75 | 20.13 | 20.13 | 20.13 | 3,941,009 | +0.36(+1.84%) |
Apr 01, 2015 | 19.75 | 19.80 | 19.47 | 19.77 | 5,059,811 | +0.05(+0.27%) |
Mar 31, 2015 | 19.88 | 20.20 | 19.65 | 19.72 | 6,773,427 | -0.19(-0.94%) |
Mar 30, 2015 | 19.73 | 20.09 | 19.61 | 19.90 | 4,645,121 | +0.37(+1.91%) |
Mar 27, 2015 | 19.10 | 19.70 | 19.08 | 19.53 | 8,005,658 | +0.44(+2.32%) |
Mar 26, 2015 | 19.09 | 19.26 | 18.98 | 19.09 | 4,001,373 | -0.07(-0.37%) |
Mar 25, 2015 | 19.51 | 19.63 | 19.15 | 19.16 | 3,583,148 | -0.30(-1.55%) |
Mar 24, 2015 | 19.12 | 19.78 | 18.94 | 19.46 | 5,584,177 | +0.35(+1.86%) |
Mar 23, 2015 | 19.30 | 19.49 | 19.10 | 19.10 | 3,397,668 | -0.20(-1.06%) |
Mar 20, 2015 | 19.14 | 19.64 | 19.12 | 19.31 | 5,694,166 | +0.35(+1.87%) |
Mar 19, 2015 | 19.07 | 19.24 | 18.72 | 18.95 | 4,312,512 | +0.05(+0.28%) |
Mar 18, 2015 | 18.62 | 19.04 | 18.32 | 18.90 | 6,404,127 | +0.32(+1.72%) |
Mar 17, 2015 | 18.61 | 18.63 | 18.26 | 18.58 | 5,916,947 | -0.11(-0.57%) |
Mar 16, 2015 | 18.78 | 18.94 | 18.58 | 18.69 | 3,694,439 | +0.02(+0.09%) |
Mar 13, 2015 | 18.77 | 18.97 | 18.60 | 18.67 | 4,474,811 | -0.20(-1.08%) |
Mar 12, 2015 | 18.80 | 19.14 | 18.77 | 18.87 | 3,992,442 | +0.10(+0.52%) |
Mar 11, 2015 | 18.75 | 18.95 | 18.59 | 18.78 | 3,221,658 | +0.12(+0.62%) |
Mar 10, 2015 | 18.75 | 18.92 | 18.66 | 18.66 | 3,953,658 | -0.20(-1.08%) |
Mar 09, 2015 | 19.04 | 19.10 | 18.83 | 18.86 | 4,469,809 | +0.11(+0.61%) |
Mar 06, 2015 | 19.49 | 19.49 | 18.54 | 18.75 | 9,625,001 | -0.90(-4.59%) |
Mar 05, 2015 | 19.65 | 19.67 | 19.48 | 19.65 | 3,261,422 | +0.08(+0.41%) |
Mar 04, 2015 | 19.19 | 19.67 | 19.25 | 19.57 | 4,570,238 | +0.33(+1.70%) |
Mar 03, 2015 | 19.68 | 19.70 | 18.94 | 19.25 | 12,511,294 | -0.57(-2.90%) |