Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.30 | 22.66 | 22.19 | 22.54 | 3,064,384 | +0.43(+1.92%) |
Jan 28, 2016 | 22.20 | 22.48 | 22.00 | 22.12 | 1,214,467 | +0.06(+0.29%) |
Jan 27, 2016 | 22.57 | 22.57 | 21.94 | 22.05 | 2,105,860 | -0.58(-2.58%) |
Jan 26, 2016 | 21.85 | 22.67 | 21.83 | 22.64 | 2,913,074 | +0.87(+4.01%) |
Jan 25, 2016 | 21.83 | 22.19 | 21.67 | 21.76 | 1,508,861 | -0.08(-0.36%) |
Jan 22, 2016 | 21.38 | 21.92 | 21.24 | 21.84 | 2,301,156 | +0.69(+3.27%) |
Jan 21, 2016 | 21.45 | 21.62 | 21.11 | 21.15 | 2,746,468 | -0.22(-1.01%) |
Jan 20, 2016 | 22.26 | 22.26 | 21.08 | 21.37 | 3,266,447 | -1.02(-4.54%) |
Jan 19, 2016 | 22.22 | 22.53 | 22.09 | 22.38 | 1,995,871 | +0.36(+1.64%) |
Jan 15, 2016 | 21.58 | 22.02 | 22.02 | 22.02 | 1,946,979 | +0.08(+0.36%) |
Jan 14, 2016 | 22.41 | 22.45 | 21.74 | 21.94 | 3,021,892 | -0.36(-1.61%) |
Jan 13, 2016 | 22.59 | 22.89 | 22.18 | 22.31 | 2,201,454 | -0.28(-1.24%) |
Jan 12, 2016 | 22.72 | 22.79 | 22.29 | 22.59 | 2,737,266 | +0.01(+0.06%) |
Jan 11, 2016 | 22.62 | 22.77 | 22.52 | 22.57 | 2,655,263 | +0.04(+0.16%) |
Jan 08, 2016 | 22.77 | 22.96 | 22.49 | 22.54 | 1,705,258 | -0.17(-0.76%) |
Jan 07, 2016 | 22.49 | 22.90 | 22.48 | 22.71 | 1,741,397 | -0.14(-0.63%) |
Jan 06, 2016 | 22.39 | 22.97 | 22.39 | 22.85 | 2,976,940 | +0.31(+1.37%) |
Jan 05, 2016 | 21.88 | 22.67 | 21.85 | 22.54 | 1,923,568 | +0.73(+3.34%) |
Jan 04, 2016 | 21.97 | 22.05 | 21.59 | 21.82 | 2,359,994 | -0.24(-1.11%) |
Dec 31, 2015 | 22.31 | 22.06 | 22.06 | 22.06 | 1,189,119 | -0.28(-1.26%) |
Dec 30, 2015 | 22.52 | 22.57 | 22.32 | 22.34 | 845,461 | -0.14(-0.64%) |
Dec 29, 2015 | 22.25 | 22.49 | 22.23 | 22.49 | 1,475,195 | +0.29(+1.29%) |
Dec 28, 2015 | 21.92 | 22.21 | 21.83 | 22.20 | 802,790 | +0.26(+1.17%) |
Dec 24, 2015 | 22.01 | 21.94 | 21.94 | 21.94 | 499,277 | -0.07(-0.33%) |
Dec 23, 2015 | 22.06 | 22.10 | 21.92 | 22.01 | 988,639 | +0.02(+0.10%) |
Dec 22, 2015 | 22.10 | 22.20 | 21.94 | 21.99 | 1,432,704 | -0.04(-0.16%) |
Dec 21, 2015 | 22.03 | 22.15 | 21.88 | 22.03 | 1,903,639 | +0.11(+0.49%) |
Dec 18, 2015 | 21.61 | 21.97 | 21.55 | 21.92 | 4,348,166 | +0.19(+0.89%) |
Dec 17, 2015 | 21.81 | 21.83 | 21.62 | 21.73 | 1,042,125 | +0.00(+0.00%) |
Dec 16, 2015 | 21.58 | 21.78 | 21.38 | 21.73 | 1,688,243 | +0.34(+1.57%) |
Dec 15, 2015 | 21.29 | 21.53 | 21.24 | 21.39 | 1,729,459 | +0.21(+0.98%) |
Dec 14, 2015 | 21.00 | 21.25 | 20.97 | 21.18 | 1,996,629 | +0.19(+0.89%) |
Dec 11, 2015 | 20.60 | 21.06 | 20.60 | 21.00 | 1,301,228 | +0.10(+0.48%) |
Dec 10, 2015 | 21.10 | 21.23 | 20.86 | 20.90 | 950,098 | -0.14(-0.68%) |
Dec 09, 2015 | 21.10 | 21.25 | 20.88 | 21.04 | 1,170,088 | -0.17(-0.81%) |
Dec 08, 2015 | 20.98 | 21.31 | 20.96 | 21.21 | 1,136,301 | +0.17(+0.82%) |
Dec 07, 2015 | 20.96 | 21.19 | 20.96 | 21.04 | 1,494,640 | +0.05(+0.24%) |
Dec 04, 2015 | 20.66 | 21.09 | 20.65 | 20.99 | 1,048,757 | +0.34(+1.66%) |
Dec 03, 2015 | 20.80 | 20.93 | 20.63 | 20.65 | 1,224,912 | -0.16(-0.79%) |
Dec 02, 2015 | 20.97 | 21.11 | 20.77 | 20.81 | 1,601,503 | -0.20(-0.95%) |
Dec 01, 2015 | 20.90 | 21.07 | 20.80 | 21.01 | 1,759,792 | +0.17(+0.82%) |
Nov 30, 2015 | 21.07 | 21.18 | 20.74 | 20.84 | 1,495,594 | -0.14(-0.65%) |
Nov 27, 2015 | 20.58 | 21.11 | 20.58 | 20.98 | 1,290,773 | +0.25(+1.21%) |
Nov 25, 2015 | 20.62 | 20.72 | 20.72 | 20.72 | 868,181 | +0.12(+0.59%) |
Nov 24, 2015 | 20.77 | 20.81 | 20.39 | 20.60 | 2,049,620 | -0.31(-1.47%) |
Nov 23, 2015 | 20.65 | 20.97 | 20.65 | 20.91 | 1,655,551 | +0.21(+1.04%) |
Nov 20, 2015 | 20.47 | 20.75 | 20.41 | 20.70 | 1,802,421 | +0.32(+1.58%) |
Nov 19, 2015 | 20.37 | 20.47 | 20.28 | 20.37 | 1,322,401 | +0.01(+0.04%) |
Nov 18, 2015 | 20.48 | 20.50 | 20.04 | 20.37 | 1,458,589 | -0.12(-0.59%) |
Nov 17, 2015 | 20.00 | 20.63 | 19.99 | 20.49 | 1,814,911 | +0.47(+2.32%) |
Nov 16, 2015 | 20.09 | 20.19 | 19.89 | 20.02 | 2,147,978 | -0.14(-0.67%) |
Nov 13, 2015 | 19.37 | 20.17 | 19.37 | 20.16 | 5,898,380 | +0.16(+0.82%) |
Nov 12, 2015 | 20.17 | 20.35 | 19.98 | 19.99 | 2,149,691 | -0.25(-1.24%) |
Nov 11, 2015 | 19.97 | 20.31 | 19.82 | 20.25 | 3,440,337 | +0.59(+3.02%) |
Nov 10, 2015 | 19.32 | 19.70 | 19.31 | 19.65 | 2,254,215 | +0.34(+1.74%) |
Nov 09, 2015 | 19.26 | 19.37 | 18.91 | 19.32 | 2,789,226 | -0.13(-0.66%) |
Nov 06, 2015 | 19.77 | 20.04 | 19.13 | 19.44 | 3,675,851 | -0.62(-3.10%) |
Nov 05, 2015 | 19.83 | 20.10 | 19.72 | 20.07 | 1,856,206 | +0.21(+1.08%) |
Nov 04, 2015 | 19.99 | 20.04 | 19.77 | 19.85 | 1,495,795 | -0.14(-0.72%) |
Nov 03, 2015 | 20.32 | 20.34 | 19.79 | 19.99 | 2,371,188 | -0.34(-1.69%) |
Nov 02, 2015 | 19.91 | 20.34 | 19.79 | 20.34 | 1,840,157 | +0.43(+2.16%) |
Oct 30, 2015 | 20.25 | 20.27 | 19.87 | 19.91 | 1,804,392 | -0.31(-1.52%) |
Oct 29, 2015 | 20.23 | 20.37 | 20.09 | 20.22 | 1,522,528 | -0.14(-0.67%) |
Oct 28, 2015 | 20.27 | 20.40 | 19.87 | 20.35 | 1,867,519 | +0.12(+0.60%) |
Oct 27, 2015 | 20.01 | 20.35 | 19.99 | 20.23 | 1,875,041 | +0.24(+1.22%) |
Oct 26, 2015 | 19.82 | 20.00 | 19.73 | 19.99 | 1,845,125 | +0.19(+0.94%) |
Oct 23, 2015 | 19.96 | 20.02 | 19.57 | 19.80 | 2,057,342 | -0.10(-0.50%) |
Oct 22, 2015 | 19.88 | 19.98 | 19.64 | 19.90 | 3,388,454 | +0.17(+0.87%) |
Oct 21, 2015 | 19.99 | 20.15 | 19.68 | 19.73 | 1,909,937 | -0.21(-1.04%) |
Oct 20, 2015 | 19.97 | 20.06 | 19.85 | 19.94 | 1,896,356 | -0.09(-0.43%) |
Oct 19, 2015 | 19.49 | 20.04 | 19.48 | 20.02 | 3,291,645 | +0.51(+2.60%) |
Oct 16, 2015 | 19.62 | 19.80 | 19.52 | 19.52 | 2,661,749 | -0.09(-0.44%) |
Oct 15, 2015 | 19.36 | 19.60 | 19.32 | 19.60 | 1,770,075 | +0.29(+1.48%) |
Oct 14, 2015 | 19.57 | 19.67 | 19.24 | 19.32 | 3,503,496 | -0.23(-1.17%) |
Oct 13, 2015 | 19.88 | 19.98 | 19.52 | 19.54 | 2,488,062 | -0.39(-1.94%) |
Oct 12, 2015 | 19.72 | 19.98 | 19.64 | 19.93 | 1,516,001 | +0.26(+1.35%) |
Oct 09, 2015 | 19.79 | 19.80 | 19.50 | 19.67 | 2,250,637 | -0.09(-0.43%) |
Oct 08, 2015 | 19.73 | 19.91 | 19.52 | 19.75 | 1,986,479 | +0.00(+0.00%) |
Oct 07, 2015 | 19.62 | 19.75 | 19.51 | 19.75 | 5,302,815 | +0.17(+0.88%) |
Oct 06, 2015 | 20.05 | 20.08 | 19.54 | 19.58 | 2,722,313 | -0.49(-2.43%) |
Oct 05, 2015 | 19.93 | 20.15 | 19.80 | 20.07 | 2,635,789 | +0.25(+1.26%) |
Oct 02, 2015 | 19.51 | 19.87 | 19.32 | 19.82 | 3,050,817 | +0.26(+1.35%) |
Oct 01, 2015 | 19.61 | 19.62 | 19.32 | 19.55 | 2,082,808 | +0.08(+0.40%) |
Sep 30, 2015 | 19.52 | 19.67 | 19.33 | 19.47 | 4,675,220 | +0.12(+0.63%) |
Sep 29, 2015 | 19.19 | 19.38 | 19.06 | 19.35 | 3,414,334 | +0.24(+1.27%) |
Sep 28, 2015 | 19.11 | 19.20 | 18.79 | 19.11 | 2,388,554 | -0.04(-0.19%) |
Sep 25, 2015 | 18.99 | 19.23 | 18.80 | 19.14 | 2,958,282 | +0.26(+1.39%) |
Sep 24, 2015 | 18.97 | 19.16 | 18.67 | 18.88 | 3,181,759 | -0.16(-0.86%) |
Sep 23, 2015 | 18.74 | 19.07 | 18.67 | 19.04 | 1,779,719 | +0.34(+1.83%) |
Sep 22, 2015 | 18.70 | 18.86 | 18.61 | 18.70 | 1,712,168 | -0.16(-0.87%) |
Sep 21, 2015 | 18.67 | 18.87 | 18.65 | 18.87 | 1,663,393 | +0.28(+1.49%) |
Sep 18, 2015 | 18.47 | 18.83 | 18.43 | 18.59 | 4,082,140 | -0.11(-0.61%) |
Sep 17, 2015 | 18.25 | 18.87 | 18.20 | 18.70 | 2,690,166 | +0.43(+2.38%) |
Sep 16, 2015 | 18.15 | 18.27 | 18.08 | 18.27 | 1,458,840 | +0.11(+0.63%) |
Sep 15, 2015 | 17.95 | 18.21 | 17.81 | 18.15 | 1,193,277 | +0.21(+1.15%) |
Sep 14, 2015 | 18.01 | 18.03 | 17.86 | 17.95 | 711,159 | +0.00(+0.00%) |
Sep 11, 2015 | 17.63 | 17.95 | 17.55 | 17.95 | 951,215 | +0.28(+1.61%) |
Sep 10, 2015 | 17.60 | 17.90 | 17.56 | 17.66 | 1,356,423 | +0.03(+0.16%) |
Sep 09, 2015 | 18.07 | 18.11 | 17.60 | 17.63 | 1,687,963 | -0.26(-1.47%) |
Sep 08, 2015 | 17.63 | 17.95 | 17.55 | 17.90 | 1,901,244 | +0.48(+2.74%) |
Sep 04, 2015 | 17.74 | 17.42 | 17.42 | 17.42 | 2,040,004 | -0.47(-2.62%) |
Sep 03, 2015 | 18.03 | 18.14 | 17.86 | 17.89 | 1,895,277 | -0.08(-0.44%) |
Sep 02, 2015 | 17.91 | 18.05 | 17.73 | 17.97 | 1,666,523 | +0.28(+1.61%) |
Sep 01, 2015 | 17.71 | 17.89 | 17.52 | 17.68 | 2,246,170 | -0.31(-1.70%) |
Aug 31, 2015 | 18.32 | 18.44 | 17.97 | 17.99 | 2,536,557 | -0.38(-2.05%) |
Aug 28, 2015 | 18.30 | 18.46 | 17.81 | 18.37 | 2,727,692 | -0.02(-0.12%) |
Aug 27, 2015 | 18.00 | 18.48 | 17.78 | 18.39 | 2,772,396 | +0.60(+3.36%) |
Aug 26, 2015 | 17.78 | 17.86 | 17.31 | 17.79 | 2,444,669 | +0.36(+2.08%) |
Aug 25, 2015 | 18.46 | 18.46 | 17.40 | 17.43 | 3,054,142 | -0.39(-2.20%) |
Aug 24, 2015 | 18.08 | 18.49 | 17.80 | 17.82 | 2,696,456 | -0.85(-4.57%) |
Aug 21, 2015 | 18.58 | 18.92 | 18.44 | 18.67 | 2,457,828 | -0.15(-0.79%) |
Aug 20, 2015 | 18.83 | 18.99 | 18.78 | 18.82 | 1,730,926 | -0.04(-0.23%) |
Aug 19, 2015 | 18.88 | 18.98 | 18.76 | 18.87 | 2,226,474 | -0.11(-0.60%) |
Aug 18, 2015 | 18.92 | 19.00 | 18.89 | 18.98 | 2,274,295 | +0.02(+0.11%) |
Aug 17, 2015 | 18.89 | 19.07 | 18.88 | 18.96 | 2,030,830 | +0.07(+0.38%) |
Aug 14, 2015 | 18.78 | 18.92 | 18.65 | 18.89 | 1,772,276 | +0.08(+0.42%) |
Aug 13, 2015 | 18.77 | 18.92 | 18.55 | 18.81 | 2,212,013 | +0.04(+0.23%) |
Aug 12, 2015 | 18.53 | 18.78 | 18.45 | 18.77 | 1,906,188 | +0.19(+1.03%) |
Aug 11, 2015 | 18.50 | 18.77 | 18.41 | 18.57 | 1,885,459 | +0.05(+0.27%) |
Aug 10, 2015 | 18.67 | 18.85 | 18.50 | 18.52 | 2,029,356 | -0.10(-0.53%) |
Aug 07, 2015 | 18.29 | 18.76 | 18.25 | 18.62 | 1,516,164 | +0.16(+0.89%) |
Aug 06, 2015 | 18.32 | 18.53 | 18.18 | 18.46 | 1,729,934 | +0.14(+0.78%) |
Aug 05, 2015 | 18.43 | 18.50 | 18.20 | 18.32 | 1,614,440 | -0.09(-0.46%) |
Aug 04, 2015 | 18.63 | 18.69 | 18.37 | 18.40 | 1,543,612 | -0.20(-1.07%) |
Aug 03, 2015 | 18.62 | 18.72 | 18.41 | 18.60 | 1,606,454 | -0.01(-0.04%) |
Jul 31, 2015 | 18.40 | 18.77 | 18.37 | 18.61 | 1,418,061 | +0.36(+1.95%) |
Jul 30, 2015 | 17.94 | 18.32 | 17.91 | 18.25 | 1,922,014 | +0.24(+1.34%) |
Jul 29, 2015 | 17.85 | 18.12 | 17.71 | 18.01 | 1,795,492 | +0.16(+0.92%) |
Jul 28, 2015 | 17.93 | 17.95 | 17.71 | 17.85 | 1,068,654 | -0.07(-0.40%) |
Jul 27, 2015 | 17.91 | 18.08 | 17.85 | 17.92 | 653,304 | +0.06(+0.36%) |
Jul 24, 2015 | 17.77 | 17.96 | 17.71 | 17.86 | 1,017,836 | +0.02(+0.12%) |
Jul 23, 2015 | 18.10 | 18.10 | 17.66 | 17.83 | 1,225,263 | -0.07(-0.40%) |
Jul 22, 2015 | 17.75 | 17.96 | 17.75 | 17.91 | 1,091,090 | +0.15(+0.84%) |
Jul 21, 2015 | 17.86 | 17.95 | 17.74 | 17.76 | 968,957 | -0.06(-0.32%) |
Jul 20, 2015 | 17.87 | 17.87 | 17.67 | 17.81 | 1,272,951 | +0.00(+0.00%) |
Jul 17, 2015 | 17.83 | 17.95 | 17.68 | 17.81 | 1,473,426 | -0.05(-0.28%) |
Jul 16, 2015 | 17.86 | 17.95 | 17.78 | 17.86 | 1,406,958 | +0.06(+0.32%) |
Jul 15, 2015 | 17.69 | 17.89 | 17.61 | 17.81 | 1,110,505 | +0.07(+0.40%) |
Jul 14, 2015 | 17.79 | 17.83 | 17.63 | 17.73 | 1,959,992 | -0.01(-0.04%) |
Jul 13, 2015 | 17.98 | 18.10 | 17.73 | 17.74 | 3,511,916 | -0.08(-0.44%) |
Jul 10, 2015 | 17.69 | 17.96 | 17.55 | 17.82 | 2,245,024 | +0.21(+1.21%) |
Jul 09, 2015 | 17.66 | 17.80 | 17.54 | 17.61 | 2,014,185 | +0.02(+0.12%) |
Jul 08, 2015 | 17.40 | 17.60 | 17.40 | 17.59 | 1,838,559 | +0.11(+0.65%) |
Jul 07, 2015 | 17.12 | 17.52 | 17.12 | 17.47 | 1,943,918 | +0.40(+2.33%) |
Jul 06, 2015 | 16.84 | 17.12 | 16.84 | 17.07 | 1,426,279 | +0.11(+0.63%) |
Jul 02, 2015 | 17.07 | 16.97 | 16.97 | 16.97 | 1,729,758 | +0.03(+0.17%) |
Jul 01, 2015 | 16.45 | 16.95 | 16.40 | 16.94 | 2,368,005 | +0.46(+2.81%) |
Jun 30, 2015 | 16.38 | 16.65 | 16.29 | 16.48 | 2,181,143 | +0.18(+1.09%) |
Jun 29, 2015 | 16.46 | 16.65 | 16.26 | 16.30 | 2,346,022 | -0.16(-0.99%) |
Jun 26, 2015 | 16.45 | 16.65 | 16.38 | 16.46 | 5,501,448 | +0.01(+0.04%) |
Jun 25, 2015 | 16.67 | 16.68 | 16.35 | 16.45 | 1,540,796 | -0.20(-1.19%) |
Jun 24, 2015 | 16.84 | 16.95 | 16.65 | 16.65 | 1,851,695 | -0.19(-1.13%) |
Jun 23, 2015 | 16.72 | 16.91 | 16.67 | 16.84 | 2,735,022 | +0.06(+0.34%) |
Jun 22, 2015 | 17.03 | 17.05 | 16.77 | 16.79 | 2,567,554 | -0.23(-1.33%) |
Jun 19, 2015 | 16.98 | 17.08 | 16.84 | 17.01 | 1,766,159 | -0.05(-0.29%) |
Jun 18, 2015 | 16.81 | 17.10 | 16.81 | 17.06 | 1,839,778 | +0.26(+1.56%) |
Jun 17, 2015 | 16.67 | 16.86 | 16.59 | 16.80 | 1,749,454 | +0.15(+0.89%) |
Jun 16, 2015 | 16.52 | 16.70 | 16.43 | 16.65 | 1,966,326 | +0.15(+0.90%) |
Jun 15, 2015 | 16.50 | 16.54 | 16.32 | 16.50 | 1,280,520 | +0.01(+0.04%) |
Jun 12, 2015 | 16.44 | 16.56 | 16.35 | 16.50 | 1,216,655 | +0.01(+0.04%) |
Jun 11, 2015 | 16.50 | 16.51 | 16.36 | 16.49 | 2,370,958 | +0.10(+0.60%) |
Jun 10, 2015 | 16.11 | 16.50 | 16.03 | 16.39 | 1,974,472 | +0.32(+2.02%) |
Jun 09, 2015 | 16.06 | 16.15 | 15.94 | 16.07 | 1,393,358 | -0.01(-0.04%) |
Jun 08, 2015 | 16.15 | 16.19 | 16.00 | 16.07 | 963,017 | -0.06(-0.35%) |
Jun 05, 2015 | 16.28 | 16.28 | 16.28 | 16.13 | 1,859,293 | -0.28(-1.68%) |
Jun 04, 2015 | 16.54 | 16.63 | 16.39 | 16.40 | 1,230,258 | -0.17(-1.02%) |
Jun 03, 2015 | 16.78 | 16.93 | 16.50 | 16.57 | 1,396,916 | -0.25(-1.47%) |
Jun 02, 2015 | 17.01 | 17.03 | 16.77 | 16.82 | 1,255,617 | -0.24(-1.41%) |
Jun 01, 2015 | 16.85 | 17.13 | 16.76 | 17.06 | 981,726 | +0.25(+1.51%) |
May 29, 2015 | 17.00 | 17.09 | 16.78 | 16.81 | 2,019,813 | -0.19(-1.12%) |
May 28, 2015 | 16.98 | 17.10 | 16.87 | 17.00 | 1,310,378 | -0.03(-0.17%) |
May 27, 2015 | 16.98 | 17.09 | 16.91 | 17.03 | 1,122,604 | +0.08(+0.46%) |
May 26, 2015 | 17.10 | 17.10 | 16.91 | 16.95 | 1,108,755 | -0.19(-1.11%) |
May 22, 2015 | 17.03 | 17.14 | 17.14 | 17.14 | 1,158,267 | +0.06(+0.37%) |
May 21, 2015 | 17.27 | 17.31 | 16.99 | 17.08 | 1,240,463 | -0.18(-1.02%) |
May 20, 2015 | 17.29 | 17.37 | 17.19 | 17.25 | 1,449,567 | +0.01(+0.04%) |
May 19, 2015 | 17.33 | 17.45 | 17.23 | 17.25 | 1,369,843 | -0.15(-0.85%) |
May 18, 2015 | 17.24 | 17.45 | 17.16 | 17.39 | 2,349,331 | +0.12(+0.70%) |
May 15, 2015 | 17.04 | 17.31 | 17.02 | 17.27 | 2,284,814 | +0.28(+1.66%) |
May 14, 2015 | 16.65 | 17.00 | 16.65 | 16.99 | 1,437,599 | +0.41(+2.47%) |
May 13, 2015 | 16.87 | 17.02 | 16.55 | 16.58 | 1,301,251 | -0.23(-1.35%) |
May 12, 2015 | 16.57 | 16.89 | 16.43 | 16.81 | 1,881,475 | +0.13(+0.76%) |
May 11, 2015 | 16.78 | 16.97 | 16.57 | 16.68 | 1,563,893 | -0.11(-0.67%) |
May 08, 2015 | 16.60 | 16.94 | 16.55 | 16.79 | 1,266,848 | +0.40(+2.41%) |
May 07, 2015 | 16.09 | 16.43 | 16.03 | 16.40 | 3,429,058 | +0.31(+1.93%) |
May 06, 2015 | 16.14 | 16.20 | 15.96 | 16.09 | 2,029,101 | -0.09(-0.57%) |
May 05, 2015 | 16.50 | 16.57 | 16.10 | 16.18 | 2,109,438 | -0.40(-2.39%) |
May 04, 2015 | 16.75 | 16.89 | 16.56 | 16.57 | 2,262,479 | -0.08(-0.51%) |
May 01, 2015 | 16.33 | 16.84 | 16.22 | 16.66 | 2,516,892 | +0.36(+2.21%) |
Apr 30, 2015 | 16.22 | 16.48 | 16.14 | 16.30 | 3,707,960 | +0.01(+0.04%) |
Apr 29, 2015 | 16.73 | 16.85 | 16.29 | 16.29 | 4,826,670 | -0.60(-3.55%) |
Apr 28, 2015 | 16.77 | 16.89 | 16.62 | 16.89 | 2,152,761 | +0.11(+0.63%) |
Apr 27, 2015 | 16.81 | 17.01 | 16.73 | 16.79 | 2,452,670 | -0.02(-0.13%) |
Apr 24, 2015 | 16.74 | 16.87 | 16.64 | 16.81 | 1,214,978 | +0.06(+0.38%) |
Apr 23, 2015 | 16.72 | 16.84 | 16.61 | 16.74 | 1,363,056 | -0.01(-0.04%) |
Apr 22, 2015 | 16.57 | 16.79 | 16.55 | 16.75 | 2,793,326 | +0.19(+1.15%) |
Apr 21, 2015 | 16.40 | 16.60 | 16.38 | 16.56 | 1,443,254 | +0.20(+1.25%) |
Apr 20, 2015 | 16.38 | 16.44 | 16.11 | 16.36 | 3,073,923 | +0.28(+1.71%) |
Apr 17, 2015 | 16.16 | 16.21 | 15.87 | 16.08 | 2,606,811 | -0.16(-0.96%) |
Apr 16, 2015 | 16.11 | 16.29 | 16.07 | 16.23 | 1,242,467 | +0.06(+0.39%) |
Apr 15, 2015 | 16.41 | 16.41 | 16.16 | 16.17 | 1,020,913 | -0.19(-1.17%) |
Apr 14, 2015 | 16.34 | 16.52 | 16.33 | 16.36 | 985,166 | +0.06(+0.35%) |
Apr 13, 2015 | 16.55 | 16.57 | 16.31 | 16.31 | 1,851,340 | -0.23(-1.41%) |
Apr 10, 2015 | 16.60 | 16.78 | 16.47 | 16.54 | 987,454 | -0.02(-0.13%) |
Apr 09, 2015 | 16.96 | 16.98 | 16.52 | 16.56 | 2,015,342 | -0.45(-2.62%) |
Apr 08, 2015 | 16.93 | 17.02 | 16.86 | 17.01 | 1,229,298 | +0.11(+0.67%) |
Apr 07, 2015 | 17.13 | 17.13 | 16.89 | 16.89 | 976,554 | -0.25(-1.44%) |
Apr 06, 2015 | 16.98 | 17.19 | 16.97 | 17.14 | 1,003,874 | +0.18(+1.04%) |
Apr 02, 2015 | 16.93 | 16.96 | 16.96 | 16.96 | 1,343,409 | +0.02(+0.13%) |
Apr 01, 2015 | 17.03 | 17.20 | 16.81 | 16.94 | 1,616,329 | -0.12(-0.70%) |
Mar 31, 2015 | 17.04 | 17.31 | 16.98 | 17.06 | 3,488,559 | +0.01(+0.08%) |
Mar 30, 2015 | 16.79 | 17.05 | 16.63 | 17.05 | 1,290,213 | +0.35(+2.07%) |
Mar 27, 2015 | 16.78 | 16.84 | 16.62 | 16.70 | 1,551,278 | -0.04(-0.21%) |
Mar 26, 2015 | 16.84 | 16.97 | 16.72 | 16.74 | 1,022,735 | -0.18(-1.04%) |
Mar 25, 2015 | 17.32 | 17.35 | 16.86 | 16.91 | 1,141,565 | -0.38(-2.19%) |
Mar 24, 2015 | 17.44 | 17.47 | 17.25 | 17.29 | 1,351,207 | -0.16(-0.92%) |
Mar 23, 2015 | 17.53 | 17.56 | 17.36 | 17.45 | 2,118,191 | -0.03(-0.16%) |
Mar 20, 2015 | 16.91 | 17.49 | 16.91 | 17.48 | 2,551,766 | +0.55(+3.23%) |
Mar 19, 2015 | 16.95 | 17.09 | 16.80 | 16.93 | 1,627,538 | -0.09(-0.54%) |
Mar 18, 2015 | 16.64 | 17.10 | 16.47 | 17.02 | 1,756,159 | +0.41(+2.45%) |
Mar 17, 2015 | 16.60 | 16.68 | 16.46 | 16.62 | 1,568,630 | -0.01(-0.08%) |
Mar 16, 2015 | 16.57 | 16.65 | 16.50 | 16.63 | 2,147,112 | +0.17(+1.02%) |
Mar 13, 2015 | 16.36 | 16.50 | 16.23 | 16.46 | 3,189,048 | +0.12(+0.73%) |
Mar 12, 2015 | 15.97 | 16.40 | 15.83 | 16.34 | 1,856,034 | +0.43(+2.73%) |
Mar 11, 2015 | 15.90 | 16.02 | 15.87 | 15.91 | 1,742,954 | -0.02(-0.13%) |
Mar 10, 2015 | 16.24 | 16.24 | 15.65 | 15.93 | 2,949,874 | +0.13(+0.80%) |
Mar 09, 2015 | 15.67 | 15.86 | 15.62 | 15.80 | 1,793,795 | +0.15(+0.94%) |
Mar 06, 2015 | 15.93 | 15.99 | 15.50 | 15.66 | 2,554,947 | -0.52(-3.21%) |
Mar 05, 2015 | 16.10 | 16.32 | 16.05 | 16.18 | 1,886,641 | +0.08(+0.52%) |
Mar 04, 2015 | 16.36 | 16.43 | 16.07 | 16.09 | 1,568,577 | -0.34(-2.09%) |
Mar 03, 2015 | 16.34 | 16.46 | 16.17 | 16.43 | 1,665,291 | +0.06(+0.39%) |
Mar 02, 2015 | 16.34 | 16.52 | 16.26 | 16.37 | 1,978,910 | +0.09(+0.56%) |
Feb 27, 2015 | 16.43 | 16.56 | 16.03 | 16.28 | 5,819,145 | -0.07(-0.43%) |
Feb 26, 2015 | 16.60 | 16.61 | 16.34 | 16.35 | 2,949,400 | -0.23(-1.40%) |
Feb 25, 2015 | 16.63 | 16.88 | 16.55 | 16.58 | 2,984,171 | -0.06(-0.34%) |
Feb 24, 2015 | 16.99 | 17.02 | 16.62 | 16.64 | 2,034,899 | -0.39(-2.31%) |
Feb 23, 2015 | 16.99 | 17.15 | 16.92 | 17.03 | 1,460,253 | +0.05(+0.29%) |
Feb 20, 2015 | 16.69 | 17.09 | 16.62 | 16.98 | 2,029,076 | +0.22(+1.30%) |
Feb 19, 2015 | 16.93 | 16.98 | 16.62 | 16.76 | 3,097,235 | -0.22(-1.28%) |
Feb 18, 2015 | 16.88 | 17.11 | 16.65 | 16.98 | 3,885,240 | +0.13(+0.79%) |
Feb 17, 2015 | 17.05 | 17.21 | 16.75 | 16.85 | 2,625,927 | -0.19(-1.11%) |
Feb 13, 2015 | 17.25 | 17.04 | 17.04 | 17.04 | 2,798,913 | -0.22(-1.30%) |
Feb 12, 2015 | 17.19 | 17.35 | 17.09 | 17.26 | 2,080,103 | +0.15(+0.86%) |
Feb 11, 2015 | 17.24 | 17.45 | 17.08 | 17.12 | 2,150,000 | -0.15(-0.89%) |
Feb 10, 2015 | 17.53 | 17.55 | 17.16 | 17.27 | 4,048,862 | -0.24(-1.36%) |
Feb 09, 2015 | 17.49 | 17.65 | 17.48 | 17.51 | 2,356,085 | +0.00(+0.00%) |
Feb 06, 2015 | 17.80 | 17.82 | 17.40 | 17.51 | 3,504,127 | -0.34(-1.89%) |
Feb 05, 2015 | 17.54 | 17.87 | 17.45 | 17.85 | 2,012,521 | +0.36(+2.05%) |
Feb 04, 2015 | 17.38 | 17.52 | 17.23 | 17.49 | 1,458,205 | +0.08(+0.44%) |
Feb 03, 2015 | 17.26 | 17.42 | 17.17 | 17.41 | 1,545,765 | +0.11(+0.61%) |