Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.02 | 19.47 | 19.00 | 19.26 | 15,972,474 | +0.13(+0.67%) |
Mar 30, 2016 | 18.93 | 19.28 | 18.93 | 19.14 | 13,684,624 | +0.41(+2.19%) |
Mar 29, 2016 | 18.30 | 18.80 | 18.23 | 18.73 | 8,632,382 | +0.35(+1.93%) |
Mar 28, 2016 | 18.39 | 18.48 | 18.33 | 18.37 | 5,964,199 | +0.05(+0.25%) |
Mar 24, 2016 | 18.44 | 18.33 | 18.33 | 18.33 | 15,512,880 | -0.12(-0.64%) |
Mar 23, 2016 | 18.81 | 18.88 | 18.37 | 18.44 | 13,963,241 | -0.45(-2.41%) |
Mar 22, 2016 | 18.76 | 18.99 | 18.64 | 18.90 | 8,321,981 | +0.05(+0.24%) |
Mar 21, 2016 | 18.61 | 19.01 | 18.51 | 18.85 | 15,350,715 | +0.22(+1.17%) |
Mar 18, 2016 | 18.51 | 18.67 | 18.33 | 18.64 | 21,707,476 | +0.19(+1.04%) |
Mar 17, 2016 | 18.07 | 18.59 | 18.07 | 18.44 | 14,834,033 | +0.21(+1.15%) |
Mar 16, 2016 | 18.11 | 18.32 | 18.03 | 18.23 | 15,790,436 | +0.14(+0.75%) |
Mar 15, 2016 | 18.02 | 18.13 | 17.98 | 18.10 | 11,220,003 | -0.01(-0.05%) |
Mar 14, 2016 | 18.17 | 18.28 | 18.04 | 18.11 | 12,640,718 | -0.11(-0.62%) |
Mar 11, 2016 | 17.92 | 18.28 | 17.83 | 18.22 | 16,926,832 | +0.42(+2.38%) |
Mar 10, 2016 | 17.59 | 17.86 | 17.46 | 17.80 | 16,935,216 | +0.36(+2.09%) |
Mar 09, 2016 | 17.29 | 17.53 | 17.23 | 17.43 | 11,112,839 | +0.35(+2.08%) |
Mar 08, 2016 | 17.52 | 17.52 | 17.06 | 17.08 | 14,183,037 | -0.60(-3.40%) |
Mar 07, 2016 | 17.47 | 17.73 | 17.45 | 17.68 | 10,120,312 | +0.05(+0.26%) |
Mar 04, 2016 | 17.78 | 17.78 | 17.53 | 17.63 | 9,821,734 | -0.05(-0.31%) |
Mar 03, 2016 | 17.64 | 17.78 | 17.56 | 17.69 | 8,948,001 | -0.04(-0.21%) |
Mar 02, 2016 | 17.42 | 17.74 | 17.38 | 17.73 | 12,505,389 | +0.11(+0.62%) |
Mar 01, 2016 | 17.36 | 17.63 | 17.27 | 17.62 | 11,160,066 | +0.45(+2.65%) |
Feb 29, 2016 | 17.26 | 17.49 | 17.16 | 17.16 | 10,588,555 | -0.12(-0.68%) |
Feb 26, 2016 | 17.28 | 17.29 | 17.11 | 17.28 | 11,692,909 | +0.10(+0.58%) |
Feb 25, 2016 | 17.06 | 17.23 | 16.90 | 17.18 | 11,107,559 | +0.18(+1.07%) |
Feb 24, 2016 | 16.63 | 17.03 | 16.45 | 17.00 | 11,694,049 | +0.16(+0.97%) |
Feb 23, 2016 | 16.81 | 17.03 | 16.81 | 16.83 | 13,256,283 | +0.02(+0.11%) |
Feb 22, 2016 | 16.92 | 17.02 | 16.69 | 16.82 | 16,913,288 | +0.19(+1.14%) |
Feb 19, 2016 | 16.73 | 17.05 | 16.49 | 16.63 | 38,878,032 | +1.09(+7.05%) |
Feb 18, 2016 | 15.53 | 15.64 | 15.40 | 15.53 | 14,193,884 | +0.03(+0.17%) |
Feb 17, 2016 | 15.28 | 15.62 | 15.18 | 15.50 | 13,105,134 | +0.38(+2.51%) |
Feb 16, 2016 | 14.61 | 15.36 | 14.61 | 15.12 | 23,712,858 | +0.60(+4.11%) |
Feb 12, 2016 | 14.29 | 14.53 | 14.53 | 14.53 | 9,625,706 | +0.38(+2.69%) |
Feb 11, 2016 | 14.22 | 14.42 | 13.97 | 14.15 | 12,392,923 | -0.32(-2.19%) |
Feb 10, 2016 | 14.65 | 14.74 | 14.43 | 14.46 | 14,428,398 | -0.10(-0.68%) |
Feb 09, 2016 | 14.46 | 14.79 | 14.13 | 14.56 | 15,298,743 | -0.08(-0.56%) |
Feb 08, 2016 | 14.98 | 14.99 | 14.35 | 14.65 | 16,999,366 | -0.56(-3.69%) |
Feb 05, 2016 | 15.76 | 15.83 | 15.10 | 15.21 | 17,848,294 | -0.70(-4.38%) |
Feb 04, 2016 | 15.69 | 16.07 | 15.61 | 15.90 | 15,087,801 | +0.26(+1.68%) |
Feb 03, 2016 | 15.76 | 15.77 | 15.27 | 15.64 | 10,194,362 | +0.22(+1.41%) |
Feb 02, 2016 | 15.74 | 15.77 | 15.37 | 15.42 | 12,577,225 | -0.54(-3.40%) |
Feb 01, 2016 | 15.78 | 16.12 | 15.75 | 15.97 | 9,795,829 | +0.00(+0.00%) |
Jan 29, 2016 | 15.22 | 16.00 | 15.22 | 15.97 | 20,890,094 | +0.88(+5.82%) |
Jan 28, 2016 | 15.59 | 15.83 | 15.08 | 15.09 | 19,342,904 | -0.37(-2.40%) |
Jan 27, 2016 | 15.65 | 15.85 | 15.36 | 15.46 | 13,916,506 | -0.24(-1.50%) |
Jan 26, 2016 | 15.42 | 15.81 | 15.38 | 15.69 | 17,451,966 | +0.40(+2.60%) |
Jan 25, 2016 | 15.38 | 15.52 | 15.29 | 15.30 | 10,183,889 | -0.13(-0.82%) |
Jan 22, 2016 | 15.54 | 15.69 | 15.25 | 15.42 | 15,500,342 | +0.22(+1.43%) |
Jan 21, 2016 | 14.97 | 15.47 | 14.71 | 15.21 | 19,559,404 | +0.40(+2.69%) |
Jan 20, 2016 | 14.76 | 15.00 | 14.44 | 14.81 | 30,796,468 | -0.07(-0.49%) |
Jan 19, 2016 | 14.80 | 15.16 | 14.76 | 14.88 | 23,738,878 | +0.33(+2.30%) |
Jan 15, 2016 | 14.43 | 14.55 | 14.55 | 14.55 | 28,038,162 | -0.66(-4.34%) |
Jan 14, 2016 | 14.80 | 15.40 | 14.66 | 15.21 | 23,119,270 | +0.55(+3.77%) |
Jan 13, 2016 | 15.31 | 15.47 | 14.49 | 14.65 | 29,517,760 | -0.50(-3.28%) |
Jan 12, 2016 | 15.31 | 15.56 | 14.99 | 15.15 | 15,414,601 | +0.06(+0.42%) |
Jan 11, 2016 | 15.36 | 15.42 | 14.84 | 15.09 | 25,879,740 | -0.10(-0.66%) |
Jan 08, 2016 | 15.59 | 15.61 | 14.94 | 15.19 | 34,240,044 | -0.38(-2.44%) |
Jan 07, 2016 | 15.65 | 15.93 | 15.40 | 15.57 | 18,796,088 | -0.47(-2.93%) |
Jan 06, 2016 | 16.44 | 16.49 | 15.59 | 16.04 | 31,713,322 | -0.69(-4.11%) |
Jan 05, 2016 | 16.71 | 16.85 | 16.54 | 16.73 | 10,438,876 | +0.02(+0.11%) |
Jan 04, 2016 | 16.56 | 16.71 | 16.47 | 16.71 | 14,738,039 | -0.18(-1.07%) |
Dec 31, 2015 | 17.13 | 16.89 | 16.89 | 16.89 | 9,601,274 | -0.26(-1.53%) |
Dec 30, 2015 | 17.27 | 17.50 | 17.13 | 17.15 | 7,114,282 | -0.27(-1.56%) |
Dec 29, 2015 | 17.20 | 17.56 | 17.20 | 17.42 | 12,028,206 | +0.24(+1.37%) |
Dec 28, 2015 | 17.35 | 17.40 | 16.96 | 17.19 | 8,956,981 | -0.10(-0.58%) |
Dec 24, 2015 | 17.26 | 17.29 | 17.29 | 17.29 | 3,554,475 | +0.02(+0.10%) |
Dec 23, 2015 | 17.01 | 17.42 | 16.98 | 17.27 | 16,781,878 | +0.30(+1.79%) |
Dec 22, 2015 | 16.79 | 17.04 | 16.66 | 16.97 | 10,544,990 | +0.21(+1.27%) |
Dec 21, 2015 | 16.55 | 16.78 | 16.42 | 16.75 | 10,583,186 | +0.38(+2.32%) |
Dec 18, 2015 | 16.22 | 16.46 | 16.15 | 16.37 | 33,158,522 | +0.04(+0.22%) |
Dec 17, 2015 | 16.92 | 16.92 | 16.32 | 16.34 | 14,896,946 | -0.40(-2.38%) |
Dec 16, 2015 | 16.74 | 16.83 | 16.42 | 16.73 | 16,507,404 | +0.04(+0.22%) |
Dec 15, 2015 | 16.46 | 16.80 | 16.43 | 16.70 | 18,603,556 | +0.37(+2.27%) |
Dec 14, 2015 | 16.64 | 16.67 | 16.12 | 16.33 | 19,147,094 | -0.24(-1.47%) |
Dec 11, 2015 | 16.83 | 16.84 | 16.52 | 16.57 | 15,370,450 | -0.39(-2.29%) |
Dec 10, 2015 | 17.08 | 17.17 | 16.92 | 16.96 | 14,936,187 | -0.25(-1.47%) |
Dec 09, 2015 | 16.93 | 17.45 | 16.92 | 17.21 | 15,422,690 | +0.07(+0.42%) |
Dec 08, 2015 | 16.85 | 17.21 | 16.83 | 17.14 | 11,763,454 | +0.04(+0.21%) |
Dec 07, 2015 | 17.28 | 17.32 | 17.08 | 17.11 | 15,334,347 | -0.11(-0.63%) |
Dec 04, 2015 | 16.95 | 17.27 | 16.95 | 17.21 | 13,559,848 | +0.24(+1.44%) |
Dec 03, 2015 | 17.39 | 17.47 | 16.90 | 16.97 | 16,687,251 | -0.33(-1.93%) |
Dec 02, 2015 | 17.27 | 17.49 | 17.26 | 17.30 | 11,769,447 | -0.05(-0.26%) |
Dec 01, 2015 | 16.95 | 17.39 | 16.93 | 17.35 | 19,098,950 | +0.37(+2.18%) |
Nov 30, 2015 | 16.93 | 17.11 | 16.91 | 16.98 | 13,184,116 | +0.14(+0.81%) |
Nov 27, 2015 | 16.65 | 16.95 | 16.64 | 16.84 | 5,541,019 | +0.15(+0.92%) |
Nov 25, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 13,660,295 | +0.06(+0.38%) |
Nov 24, 2015 | 16.25 | 16.77 | 16.24 | 16.63 | 13,137,211 | +0.23(+1.38%) |
Nov 23, 2015 | 16.12 | 16.72 | 16.12 | 16.40 | 8,982,915 | -0.05(-0.27%) |
Nov 20, 2015 | 16.54 | 16.61 | 16.27 | 16.45 | 15,091,171 | -0.02(-0.11%) |
Nov 19, 2015 | 16.46 | 16.66 | 16.41 | 16.46 | 14,340,463 | +0.06(+0.39%) |
Nov 18, 2015 | 16.13 | 16.45 | 16.12 | 16.40 | 14,053,157 | +0.28(+1.77%) |
Nov 17, 2015 | 15.97 | 16.19 | 15.85 | 16.12 | 17,269,006 | +0.16(+0.99%) |
Nov 16, 2015 | 15.42 | 16.00 | 15.31 | 15.96 | 17,643,418 | +0.45(+2.90%) |
Nov 13, 2015 | 15.40 | 15.74 | 15.16 | 15.51 | 22,319,028 | +0.64(+4.30%) |
Nov 12, 2015 | 15.01 | 15.14 | 14.84 | 14.87 | 20,812,240 | -0.23(-1.55%) |
Nov 11, 2015 | 15.15 | 15.19 | 14.93 | 15.10 | 7,848,517 | +0.03(+0.18%) |
Nov 10, 2015 | 14.98 | 15.14 | 14.92 | 15.08 | 10,452,636 | -0.04(-0.30%) |
Nov 09, 2015 | 15.08 | 15.33 | 14.97 | 15.12 | 14,334,550 | -0.22(-1.41%) |
Nov 06, 2015 | 15.09 | 15.34 | 14.96 | 15.34 | 12,381,924 | +0.22(+1.43%) |
Nov 05, 2015 | 15.21 | 15.30 | 15.00 | 15.12 | 10,761,260 | -0.05(-0.36%) |
Nov 04, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 12,412,812 | -0.12(-0.76%) |
Nov 03, 2015 | 15.20 | 15.34 | 15.08 | 15.29 | 10,923,911 | +0.10(+0.65%) |
Nov 02, 2015 | 15.10 | 15.25 | 15.08 | 15.19 | 8,699,933 | +0.11(+0.72%) |
Oct 30, 2015 | 15.02 | 15.13 | 14.90 | 15.08 | 11,974,389 | +0.03(+0.18%) |
Oct 29, 2015 | 14.84 | 15.13 | 14.72 | 15.06 | 16,463,372 | +0.18(+1.21%) |
Oct 28, 2015 | 14.50 | 14.99 | 14.50 | 14.88 | 15,048,092 | +0.24(+1.66%) |
Oct 27, 2015 | 14.63 | 14.99 | 14.62 | 14.63 | 16,120,334 | -0.05(-0.37%) |
Oct 26, 2015 | 14.98 | 15.02 | 14.46 | 14.69 | 12,313,993 | -0.10(-0.67%) |
Oct 23, 2015 | 14.57 | 14.85 | 14.50 | 14.79 | 16,794,200 | +0.21(+1.42%) |
Oct 22, 2015 | 14.57 | 14.99 | 14.46 | 14.58 | 35,545,160 | +0.13(+0.87%) |
Oct 21, 2015 | 14.87 | 15.02 | 14.44 | 14.45 | 23,249,840 | -0.11(-0.74%) |
Oct 20, 2015 | 14.20 | 14.68 | 14.17 | 14.56 | 21,475,394 | +0.35(+2.44%) |
Oct 19, 2015 | 14.39 | 14.43 | 14.07 | 14.22 | 12,242,926 | -0.02(-0.16%) |
Oct 16, 2015 | 14.17 | 14.40 | 14.01 | 14.24 | 17,695,354 | +0.10(+0.70%) |
Oct 15, 2015 | 14.03 | 14.30 | 13.85 | 14.14 | 28,072,490 | +0.25(+1.81%) |
Oct 14, 2015 | 13.68 | 13.95 | 13.56 | 13.89 | 22,584,230 | +0.27(+1.98%) |
Oct 13, 2015 | 13.89 | 13.97 | 13.61 | 13.62 | 19,763,742 | -0.41(-2.95%) |
Oct 12, 2015 | 14.05 | 14.08 | 13.91 | 14.03 | 9,532,303 | -0.04(-0.32%) |
Oct 09, 2015 | 14.05 | 14.14 | 13.78 | 14.08 | 16,571,976 | -0.02(-0.13%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.79 | 14.09 | 12,672,172 | +0.25(+1.82%) |
Oct 07, 2015 | 13.85 | 14.05 | 13.68 | 13.84 | 19,367,746 | +0.13(+0.98%) |
Oct 06, 2015 | 13.57 | 13.78 | 13.42 | 13.71 | 15,195,145 | +0.13(+0.93%) |
Oct 05, 2015 | 13.17 | 13.65 | 13.17 | 13.58 | 25,978,546 | +0.14(+1.07%) |
Oct 02, 2015 | 13.03 | 13.44 | 12.98 | 13.44 | 15,993,955 | +0.24(+1.84%) |
Oct 01, 2015 | 13.24 | 13.29 | 13.00 | 13.20 | 19,517,354 | -0.02(-0.14%) |
Sep 30, 2015 | 13.21 | 13.38 | 13.12 | 13.21 | 24,863,604 | +0.13(+0.96%) |
Sep 29, 2015 | 12.97 | 13.25 | 12.89 | 13.09 | 19,045,514 | +0.16(+1.25%) |
Sep 28, 2015 | 13.12 | 13.18 | 12.92 | 12.93 | 32,908,574 | -0.21(-1.58%) |
Sep 25, 2015 | 13.46 | 13.49 | 12.95 | 13.13 | 19,527,250 | -0.08(-0.61%) |
Sep 24, 2015 | 13.09 | 13.38 | 12.85 | 13.21 | 22,100,096 | +0.08(+0.58%) |
Sep 23, 2015 | 13.54 | 13.58 | 13.11 | 13.14 | 18,729,140 | -0.45(-3.28%) |
Sep 22, 2015 | 13.91 | 14.00 | 13.47 | 13.58 | 21,532,630 | -0.49(-3.45%) |
Sep 21, 2015 | 14.39 | 14.44 | 14.00 | 14.07 | 16,340,891 | -0.26(-1.82%) |
Sep 18, 2015 | 14.24 | 14.48 | 14.15 | 14.33 | 26,819,332 | -0.08(-0.56%) |
Sep 17, 2015 | 14.43 | 14.67 | 14.32 | 14.41 | 17,411,954 | -0.13(-0.93%) |
Sep 16, 2015 | 14.37 | 14.57 | 14.23 | 14.54 | 13,400,393 | +0.22(+1.57%) |
Sep 15, 2015 | 14.18 | 14.35 | 14.10 | 14.32 | 14,562,520 | +0.29(+2.05%) |
Sep 14, 2015 | 13.94 | 14.13 | 13.93 | 14.03 | 11,286,027 | +0.09(+0.65%) |
Sep 11, 2015 | 13.98 | 14.06 | 13.81 | 13.94 | 11,675,433 | -0.05(-0.39%) |
Sep 10, 2015 | 13.86 | 14.21 | 13.73 | 14.00 | 17,147,670 | +0.09(+0.65%) |
Sep 09, 2015 | 14.16 | 14.29 | 13.89 | 13.91 | 17,169,748 | -0.24(-1.72%) |
Sep 08, 2015 | 14.10 | 14.21 | 14.05 | 14.15 | 16,604,354 | +0.31(+2.21%) |
Sep 04, 2015 | 14.00 | 13.84 | 13.84 | 13.84 | 16,993,508 | -0.33(-2.35%) |
Sep 03, 2015 | 14.19 | 14.50 | 14.16 | 14.18 | 14,786,810 | +0.07(+0.51%) |
Sep 02, 2015 | 14.15 | 14.20 | 13.83 | 14.10 | 14,604,848 | +0.17(+1.23%) |
Sep 01, 2015 | 14.10 | 14.40 | 13.84 | 13.93 | 19,934,096 | -0.54(-3.70%) |
Aug 31, 2015 | 14.36 | 14.58 | 14.26 | 14.47 | 17,932,846 | +0.09(+0.59%) |
Aug 28, 2015 | 14.27 | 14.55 | 14.25 | 14.38 | 12,288,955 | +0.04(+0.31%) |
Aug 27, 2015 | 13.83 | 14.39 | 13.82 | 14.34 | 24,190,266 | +0.63(+4.59%) |
Aug 26, 2015 | 13.67 | 13.81 | 13.23 | 13.71 | 42,974,148 | +0.36(+2.70%) |
Aug 25, 2015 | 13.88 | 14.03 | 13.35 | 13.35 | 29,143,892 | -0.23(-1.72%) |
Aug 24, 2015 | 13.20 | 14.09 | 12.82 | 13.58 | 37,872,140 | -0.34(-2.45%) |
Aug 21, 2015 | 14.23 | 14.43 | 13.91 | 13.92 | 21,591,060 | -0.45(-3.13%) |
Aug 20, 2015 | 14.67 | 14.72 | 14.36 | 14.37 | 14,329,743 | -0.41(-2.80%) |
Aug 19, 2015 | 14.79 | 14.99 | 14.60 | 14.79 | 15,544,542 | -0.08(-0.54%) |
Aug 18, 2015 | 15.26 | 15.26 | 14.81 | 14.87 | 16,994,492 | -0.36(-2.36%) |
Aug 17, 2015 | 14.79 | 15.26 | 14.73 | 15.23 | 16,323,574 | +0.35(+2.34%) |
Aug 14, 2015 | 14.93 | 15.00 | 14.52 | 14.88 | 47,757,520 | -0.37(-2.41%) |
Aug 13, 2015 | 15.54 | 15.60 | 15.20 | 15.25 | 19,312,820 | -0.22(-1.44%) |
Aug 12, 2015 | 15.29 | 15.55 | 15.18 | 15.47 | 16,416,357 | -0.04(-0.23%) |
Aug 11, 2015 | 15.52 | 15.60 | 15.33 | 15.51 | 22,561,050 | -0.23(-1.48%) |
Aug 10, 2015 | 15.34 | 15.82 | 15.32 | 15.74 | 16,305,611 | +0.55(+3.65%) |
Aug 07, 2015 | 15.00 | 15.19 | 15.00 | 15.18 | 15,176,523 | +0.12(+0.77%) |
Aug 06, 2015 | 15.30 | 15.37 | 15.02 | 15.07 | 14,378,454 | -0.16(-1.06%) |
Aug 05, 2015 | 15.19 | 15.41 | 15.13 | 15.23 | 14,882,791 | +0.18(+1.19%) |
Aug 04, 2015 | 15.29 | 15.40 | 15.05 | 15.05 | 19,063,500 | -0.30(-1.92%) |
Aug 03, 2015 | 15.61 | 15.61 | 15.30 | 15.34 | 14,263,323 | -0.18(-1.15%) |
Jul 31, 2015 | 15.67 | 15.74 | 15.49 | 15.52 | 17,983,328 | -0.19(-1.19%) |
Jul 30, 2015 | 15.74 | 15.86 | 15.68 | 15.71 | 13,792,076 | +0.02(+0.11%) |
Jul 29, 2015 | 15.70 | 15.74 | 15.51 | 15.69 | 13,322,788 | -0.06(-0.40%) |
Jul 28, 2015 | 15.55 | 15.89 | 15.39 | 15.76 | 15,731,537 | +0.21(+1.38%) |
Jul 27, 2015 | 15.42 | 15.64 | 15.32 | 15.54 | 20,621,000 | +0.01(+0.06%) |
Jul 24, 2015 | 15.86 | 15.86 | 15.39 | 15.53 | 16,369,013 | -0.31(-1.98%) |
Jul 23, 2015 | 15.62 | 15.97 | 15.61 | 15.85 | 14,986,085 | +0.21(+1.32%) |
Jul 22, 2015 | 15.79 | 15.82 | 15.56 | 15.64 | 13,460,203 | -0.30(-1.91%) |
Jul 21, 2015 | 15.89 | 16.13 | 15.86 | 15.94 | 10,542,046 | +0.05(+0.34%) |
Jul 20, 2015 | 15.87 | 16.06 | 15.82 | 15.89 | 14,149,865 | +0.00(+0.00%) |
Jul 17, 2015 | 16.01 | 16.01 | 15.82 | 15.89 | 14,970,976 | -0.09(-0.56%) |
Jul 16, 2015 | 16.48 | 16.52 | 15.77 | 15.98 | 36,149,532 | -0.63(-3.77%) |
Jul 15, 2015 | 16.90 | 16.98 | 16.56 | 16.61 | 25,174,946 | -0.29(-1.69%) |
Jul 14, 2015 | 17.27 | 17.37 | 16.86 | 16.89 | 31,075,588 | -0.38(-2.17%) |
Jul 13, 2015 | 16.90 | 17.55 | 16.87 | 17.27 | 24,557,136 | +0.48(+2.88%) |
Jul 10, 2015 | 16.84 | 16.98 | 16.73 | 16.78 | 20,549,348 | +0.22(+1.35%) |
Jul 09, 2015 | 16.76 | 16.91 | 16.55 | 16.56 | 15,896,270 | -0.03(-0.16%) |
Jul 08, 2015 | 16.99 | 17.03 | 16.56 | 16.59 | 21,218,950 | -0.55(-3.23%) |
Jul 07, 2015 | 17.20 | 17.26 | 16.75 | 17.14 | 23,477,706 | -0.09(-0.52%) |
Jul 06, 2015 | 17.33 | 17.63 | 17.22 | 17.23 | 12,926,689 | -0.30(-1.73%) |
Jul 02, 2015 | 17.48 | 17.54 | 17.54 | 17.54 | 10,139,825 | +0.09(+0.51%) |
Jul 01, 2015 | 17.29 | 17.57 | 17.29 | 17.45 | 14,607,554 | +0.26(+1.51%) |
Jun 30, 2015 | 17.24 | 17.36 | 17.04 | 17.19 | 17,828,652 | +0.01(+0.05%) |
Jun 29, 2015 | 17.52 | 17.52 | 17.16 | 17.18 | 22,421,352 | -0.51(-2.88%) |
Jun 26, 2015 | 17.85 | 18.02 | 17.55 | 17.69 | 19,089,546 | -0.25(-1.40%) |
Jun 25, 2015 | 18.08 | 18.13 | 17.89 | 17.94 | 11,992,372 | -0.04(-0.20%) |
Jun 24, 2015 | 18.10 | 18.30 | 17.96 | 17.97 | 21,465,890 | +0.13(+0.70%) |
Jun 23, 2015 | 17.74 | 18.00 | 17.73 | 17.85 | 12,329,814 | +0.09(+0.50%) |
Jun 22, 2015 | 17.70 | 17.84 | 17.62 | 17.76 | 14,801,482 | +0.13(+0.71%) |
Jun 19, 2015 | 17.73 | 17.82 | 17.60 | 17.63 | 18,982,302 | -0.11(-0.60%) |
Jun 18, 2015 | 17.54 | 17.76 | 17.50 | 17.74 | 17,980,392 | +0.27(+1.54%) |
Jun 17, 2015 | 17.70 | 17.79 | 17.45 | 17.47 | 20,665,654 | -0.25(-1.41%) |
Jun 16, 2015 | 17.56 | 17.75 | 17.50 | 17.72 | 12,899,624 | +0.10(+0.56%) |
Jun 15, 2015 | 17.39 | 17.70 | 17.29 | 17.62 | 17,514,332 | +0.08(+0.46%) |
Jun 12, 2015 | 17.65 | 17.70 | 17.52 | 17.54 | 13,675,097 | -0.14(-0.81%) |
Jun 11, 2015 | 17.92 | 17.98 | 17.65 | 17.69 | 18,549,090 | -0.23(-1.30%) |
Jun 10, 2015 | 17.88 | 18.01 | 17.85 | 17.92 | 15,926,535 | +0.12(+0.65%) |
Jun 09, 2015 | 17.72 | 17.89 | 17.63 | 17.80 | 14,226,204 | +0.04(+0.20%) |
Jun 08, 2015 | 18.01 | 18.10 | 17.71 | 17.77 | 16,888,350 | -0.25(-1.39%) |
Jun 05, 2015 | 17.92 | 18.09 | 17.83 | 18.02 | 14,295,051 | +0.08(+0.45%) |
Jun 04, 2015 | 18.10 | 18.16 | 17.76 | 17.94 | 19,777,240 | -0.27(-1.47%) |
Jun 03, 2015 | 18.37 | 18.41 | 18.18 | 18.21 | 10,214,702 | -0.01(-0.07%) |
Jun 02, 2015 | 18.13 | 18.41 | 17.96 | 18.22 | 17,841,832 | +0.06(+0.32%) |
Jun 01, 2015 | 17.91 | 18.19 | 17.91 | 18.16 | 13,240,582 | +0.16(+0.89%) |
May 29, 2015 | 18.27 | 18.27 | 17.94 | 18.00 | 19,969,988 | -0.21(-1.13%) |
May 28, 2015 | 18.19 | 18.42 | 18.14 | 18.21 | 20,666,348 | +0.02(+0.10%) |
May 27, 2015 | 17.85 | 18.33 | 17.85 | 18.19 | 18,381,786 | +0.31(+1.75%) |
May 26, 2015 | 17.98 | 18.10 | 17.78 | 17.88 | 16,905,660 | -0.13(-0.74%) |
May 22, 2015 | 18.04 | 18.01 | 18.01 | 18.01 | 14,825,817 | -0.01(-0.05%) |
May 21, 2015 | 17.73 | 18.12 | 17.72 | 18.02 | 13,218,339 | +0.21(+1.21%) |
May 20, 2015 | 17.84 | 17.95 | 17.77 | 17.80 | 19,678,230 | -0.07(-0.40%) |
May 19, 2015 | 18.06 | 18.13 | 17.82 | 17.88 | 24,664,364 | -0.09(-0.50%) |
May 18, 2015 | 18.03 | 18.10 | 17.81 | 17.96 | 27,368,848 | -0.01(-0.05%) |
May 15, 2015 | 18.30 | 18.32 | 17.90 | 17.97 | 62,264,156 | +0.30(+1.71%) |
May 14, 2015 | 17.82 | 17.88 | 17.60 | 17.67 | 34,664,824 | -0.06(-0.35%) |
May 13, 2015 | 17.75 | 17.83 | 17.60 | 17.73 | 26,760,938 | +0.04(+0.20%) |
May 12, 2015 | 17.72 | 17.79 | 17.60 | 17.70 | 17,161,684 | -0.03(-0.15%) |
May 11, 2015 | 17.62 | 17.76 | 17.60 | 17.72 | 21,170,808 | +0.20(+1.17%) |
May 08, 2015 | 17.60 | 17.66 | 17.48 | 17.52 | 17,594,828 | +0.12(+0.66%) |
May 07, 2015 | 17.09 | 17.50 | 17.08 | 17.40 | 16,122,552 | +0.10(+0.59%) |
May 06, 2015 | 17.31 | 17.40 | 17.05 | 17.30 | 27,450,864 | +0.08(+0.44%) |
May 05, 2015 | 17.59 | 17.65 | 17.19 | 17.23 | 31,269,044 | -0.46(-2.62%) |
May 04, 2015 | 17.78 | 17.87 | 17.67 | 17.69 | 16,636,410 | -0.09(-0.50%) |
May 01, 2015 | 17.73 | 17.89 | 17.64 | 17.78 | 30,733,896 | +0.17(+0.96%) |
Apr 30, 2015 | 17.72 | 17.72 | 17.48 | 17.61 | 37,312,120 | -0.20(-1.10%) |
Apr 29, 2015 | 17.75 | 17.80 | 17.47 | 17.80 | 35,148,716 | -0.03(-0.15%) |
Apr 28, 2015 | 17.91 | 18.23 | 17.79 | 17.83 | 62,600,332 | +0.06(+0.35%) |
Apr 27, 2015 | 18.27 | 18.28 | 17.48 | 17.77 | 246,597,024 | -1.63(-8.39%) |
Apr 24, 2015 | 19.82 | 19.89 | 19.35 | 19.40 | 16,057,176 | -0.33(-1.67%) |
Apr 23, 2015 | 19.70 | 19.78 | 19.53 | 19.73 | 10,439,887 | -0.12(-0.63%) |
Apr 22, 2015 | 19.81 | 19.95 | 19.58 | 19.85 | 12,956,604 | +0.02(+0.09%) |
Apr 21, 2015 | 19.82 | 20.17 | 19.62 | 19.83 | 33,748,564 | +0.47(+2.44%) |
Apr 20, 2015 | 19.32 | 19.51 | 19.29 | 19.36 | 15,019,898 | +0.24(+1.26%) |
Apr 17, 2015 | 19.31 | 19.36 | 19.01 | 19.12 | 23,262,680 | -0.35(-1.78%) |
Apr 16, 2015 | 19.75 | 19.77 | 19.32 | 19.47 | 37,314,764 | -0.60(-2.97%) |
Apr 15, 2015 | 19.63 | 20.20 | 19.62 | 20.06 | 16,881,916 | +0.32(+1.60%) |
Apr 14, 2015 | 19.76 | 19.88 | 19.61 | 19.75 | 13,889,439 | -0.12(-0.60%) |
Apr 13, 2015 | 19.97 | 20.09 | 19.85 | 19.87 | 10,012,708 | -0.15(-0.76%) |
Apr 10, 2015 | 19.97 | 20.09 | 19.77 | 20.02 | 13,536,864 | -0.01(-0.04%) |
Apr 09, 2015 | 19.85 | 20.09 | 19.67 | 20.03 | 16,145,172 | +0.12(+0.58%) |
Apr 08, 2015 | 19.58 | 19.95 | 19.58 | 19.91 | 20,281,832 | +0.35(+1.80%) |
Apr 07, 2015 | 19.74 | 19.82 | 19.39 | 19.56 | 32,360,444 | -0.16(-0.79%) |
Apr 06, 2015 | 19.66 | 19.81 | 19.52 | 19.72 | 36,205,364 | -0.10(-0.49%) |
Apr 02, 2015 | 20.00 | 19.82 | 19.82 | 19.82 | 10,430,919 | -0.11(-0.54%) |