Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.92 | 16.18 | 15.90 | 16.11 | 3,844,244 | +0.16(+1.01%) |
Nov 27, 2015 | 16.11 | 16.11 | 15.88 | 15.95 | 1,192,986 | -0.21(-1.30%) |
Nov 25, 2015 | 16.00 | 16.16 | 16.16 | 16.16 | 1,895,761 | +0.18(+1.11%) |
Nov 24, 2015 | 15.98 | 16.13 | 15.90 | 15.98 | 3,970,428 | -0.06(-0.35%) |
Nov 23, 2015 | 16.16 | 16.23 | 15.98 | 16.04 | 7,851,198 | -0.16(-1.00%) |
Nov 20, 2015 | 15.67 | 16.22 | 15.67 | 16.20 | 7,885,660 | +0.57(+3.67%) |
Nov 19, 2015 | 15.82 | 16.07 | 15.44 | 15.63 | 4,886,699 | -0.19(-1.17%) |
Nov 18, 2015 | 15.85 | 16.17 | 15.42 | 15.81 | 6,669,978 | +0.00(+0.00%) |
Nov 17, 2015 | 16.37 | 16.69 | 15.79 | 15.81 | 6,035,511 | -0.55(-3.35%) |
Nov 16, 2015 | 16.12 | 16.38 | 16.05 | 16.36 | 3,985,941 | +0.22(+1.35%) |
Nov 13, 2015 | 16.29 | 16.50 | 16.14 | 16.14 | 4,470,553 | -0.22(-1.33%) |
Nov 12, 2015 | 16.27 | 16.63 | 16.09 | 16.36 | 12,039,732 | +0.38(+2.37%) |
Nov 11, 2015 | 16.09 | 16.29 | 15.93 | 15.98 | 3,970,873 | -0.09(-0.55%) |
Nov 10, 2015 | 15.92 | 16.09 | 15.77 | 16.07 | 4,531,367 | +0.09(+0.56%) |
Nov 09, 2015 | 16.19 | 16.27 | 15.81 | 15.98 | 4,840,184 | -0.24(-1.49%) |
Nov 06, 2015 | 16.14 | 16.26 | 16.07 | 16.22 | 4,322,077 | +0.17(+1.06%) |
Nov 05, 2015 | 16.42 | 16.53 | 15.89 | 16.05 | 5,286,554 | -0.40(-2.40%) |
Nov 04, 2015 | 16.38 | 16.68 | 16.30 | 16.45 | 6,828,779 | +0.10(+0.64%) |
Nov 03, 2015 | 16.03 | 16.44 | 16.01 | 16.34 | 5,711,484 | +0.24(+1.50%) |
Nov 02, 2015 | 16.06 | 16.21 | 15.90 | 16.10 | 4,423,133 | +0.02(+0.15%) |
Oct 30, 2015 | 16.05 | 16.21 | 15.74 | 16.08 | 8,267,802 | +0.06(+0.35%) |
Oct 29, 2015 | 16.63 | 16.97 | 15.63 | 16.02 | 11,302,602 | -0.69(-4.11%) |
Oct 28, 2015 | 16.09 | 16.73 | 16.03 | 16.71 | 7,243,836 | +0.61(+3.81%) |
Oct 27, 2015 | 16.34 | 16.38 | 15.97 | 16.09 | 4,335,833 | -0.31(-1.87%) |
Oct 26, 2015 | 16.13 | 16.45 | 16.06 | 16.40 | 2,891,087 | +0.27(+1.65%) |
Oct 23, 2015 | 16.22 | 16.33 | 15.91 | 16.13 | 7,197,129 | +0.05(+0.30%) |
Oct 22, 2015 | 16.38 | 16.58 | 16.03 | 16.09 | 3,450,108 | -0.23(-1.39%) |
Oct 21, 2015 | 16.44 | 16.56 | 16.22 | 16.31 | 1,919,431 | -0.07(-0.44%) |
Oct 20, 2015 | 16.37 | 16.54 | 16.30 | 16.38 | 2,533,412 | +0.01(+0.05%) |
Oct 19, 2015 | 16.48 | 16.67 | 16.33 | 16.38 | 4,047,890 | -0.17(-1.02%) |
Oct 16, 2015 | 16.75 | 16.84 | 16.49 | 16.55 | 6,780,871 | -0.15(-0.92%) |
Oct 15, 2015 | 16.65 | 16.70 | 16.45 | 16.70 | 2,572,209 | +0.12(+0.73%) |
Oct 14, 2015 | 16.64 | 16.87 | 16.54 | 16.58 | 2,743,431 | -0.07(-0.44%) |
Oct 13, 2015 | 16.47 | 16.71 | 16.34 | 16.65 | 3,604,921 | +0.10(+0.63%) |
Oct 12, 2015 | 16.71 | 16.74 | 16.46 | 16.55 | 2,007,465 | -0.14(-0.82%) |
Oct 09, 2015 | 16.97 | 17.12 | 16.55 | 16.68 | 3,171,243 | -0.28(-1.67%) |
Oct 08, 2015 | 16.77 | 17.03 | 16.68 | 16.97 | 4,664,876 | +0.18(+1.06%) |
Oct 07, 2015 | 16.70 | 16.84 | 16.55 | 16.79 | 3,851,518 | +0.14(+0.82%) |
Oct 06, 2015 | 16.53 | 16.77 | 16.45 | 16.65 | 5,189,148 | +0.14(+0.83%) |
Oct 05, 2015 | 16.47 | 16.70 | 16.43 | 16.51 | 3,509,833 | +0.14(+0.84%) |
Oct 02, 2015 | 16.03 | 16.38 | 15.80 | 16.38 | 3,504,028 | -0.01(-0.05%) |
Oct 01, 2015 | 16.47 | 16.75 | 16.34 | 16.38 | 4,447,989 | -0.06(-0.39%) |
Sep 30, 2015 | 16.21 | 16.46 | 16.05 | 16.45 | 4,074,074 | +0.36(+2.26%) |
Sep 29, 2015 | 16.20 | 16.34 | 15.96 | 16.09 | 3,441,063 | -0.10(-0.60%) |
Sep 28, 2015 | 16.67 | 16.79 | 16.13 | 16.18 | 4,426,883 | -0.59(-3.51%) |
Sep 25, 2015 | 16.97 | 17.02 | 16.69 | 16.77 | 3,375,100 | +0.00(+0.00%) |
Sep 24, 2015 | 16.78 | 16.83 | 16.52 | 16.77 | 2,319,895 | -0.10(-0.57%) |
Sep 23, 2015 | 16.82 | 16.91 | 16.71 | 16.87 | 2,276,087 | +0.03(+0.19%) |
Sep 22, 2015 | 17.04 | 17.05 | 16.70 | 16.84 | 2,857,068 | -0.40(-2.34%) |
Sep 21, 2015 | 17.11 | 17.39 | 17.07 | 17.24 | 3,214,432 | +0.23(+1.33%) |
Sep 18, 2015 | 17.14 | 17.21 | 16.94 | 17.01 | 5,477,722 | -0.29(-1.68%) |
Sep 17, 2015 | 17.26 | 17.55 | 17.16 | 17.30 | 4,701,772 | +0.03(+0.19%) |
Sep 16, 2015 | 17.22 | 17.34 | 17.14 | 17.27 | 3,759,493 | +0.28(+1.66%) |
Sep 15, 2015 | 16.89 | 17.05 | 16.81 | 16.99 | 3,429,890 | +0.16(+0.96%) |
Sep 14, 2015 | 16.84 | 16.91 | 16.73 | 16.83 | 2,067,288 | -0.02(-0.10%) |
Sep 11, 2015 | 16.90 | 17.00 | 16.74 | 16.84 | 1,675,839 | -0.11(-0.67%) |
Sep 10, 2015 | 16.95 | 17.09 | 16.82 | 16.96 | 3,086,944 | -0.02(-0.10%) |
Sep 09, 2015 | 17.11 | 17.29 | 16.93 | 16.97 | 3,535,978 | +0.06(+0.33%) |
Sep 08, 2015 | 16.88 | 17.05 | 16.64 | 16.92 | 3,937,833 | +0.31(+1.85%) |
Sep 04, 2015 | 16.93 | 16.61 | 16.61 | 16.61 | 3,056,685 | -0.49(-2.88%) |
Sep 03, 2015 | 17.10 | 17.29 | 16.94 | 17.10 | 2,821,916 | +0.09(+0.52%) |
Sep 02, 2015 | 17.07 | 17.07 | 16.56 | 17.01 | 4,469,691 | +0.13(+0.76%) |
Sep 01, 2015 | 17.42 | 17.48 | 16.76 | 16.88 | 5,430,980 | -0.76(-4.30%) |
Aug 31, 2015 | 17.68 | 17.78 | 17.49 | 17.64 | 3,341,788 | -0.06(-0.36%) |
Aug 28, 2015 | 17.51 | 17.76 | 17.44 | 17.71 | 3,219,560 | +0.12(+0.69%) |
Aug 27, 2015 | 17.22 | 17.74 | 17.17 | 17.59 | 4,462,105 | +0.57(+3.37%) |
Aug 26, 2015 | 17.05 | 17.09 | 16.64 | 17.01 | 5,229,121 | +0.23(+1.40%) |
Aug 25, 2015 | 17.33 | 17.33 | 16.72 | 16.78 | 6,938,325 | -0.04(-0.24%) |
Aug 24, 2015 | 16.68 | 17.15 | 16.05 | 16.82 | 9,940,566 | -0.44(-2.57%) |
Aug 21, 2015 | 17.09 | 17.47 | 17.31 | 17.26 | 5,820,679 | -0.05(-0.28%) |
Aug 20, 2015 | 17.42 | 17.59 | 17.27 | 17.31 | 3,685,109 | -0.29(-1.65%) |
Aug 19, 2015 | 17.51 | 17.67 | 17.13 | 17.60 | 2,739,231 | +0.06(+0.32%) |
Aug 18, 2015 | 17.56 | 17.74 | 17.44 | 17.55 | 2,004,647 | -0.05(-0.28%) |
Aug 17, 2015 | 17.55 | 17.74 | 17.46 | 17.60 | 3,033,366 | +0.07(+0.41%) |
Aug 14, 2015 | 17.51 | 17.58 | 17.29 | 17.52 | 2,628,318 | +0.01(+0.05%) |
Aug 13, 2015 | 17.61 | 17.76 | 17.49 | 17.51 | 2,280,773 | -0.09(-0.50%) |
Aug 12, 2015 | 17.55 | 17.68 | 17.37 | 17.60 | 4,250,119 | -0.09(-0.50%) |
Aug 11, 2015 | 18.08 | 18.11 | 17.66 | 17.69 | 3,112,168 | -0.58(-3.18%) |
Aug 10, 2015 | 17.84 | 18.40 | 17.84 | 18.27 | 3,253,020 | +0.53(+3.00%) |
Aug 07, 2015 | 17.87 | 17.93 | 17.47 | 17.74 | 4,809,938 | -0.17(-0.95%) |
Aug 06, 2015 | 18.15 | 18.27 | 17.85 | 17.91 | 3,271,959 | -0.13(-0.72%) |
Aug 05, 2015 | 18.71 | 18.74 | 18.01 | 18.04 | 4,729,885 | -0.51(-2.74%) |
Aug 04, 2015 | 18.61 | 18.76 | 18.42 | 18.55 | 4,769,479 | +0.10(+0.52%) |
Aug 03, 2015 | 18.38 | 18.56 | 18.21 | 18.45 | 5,747,890 | +0.07(+0.40%) |
Jul 31, 2015 | 18.55 | 18.57 | 18.32 | 18.38 | 4,456,787 | -0.18(-0.96%) |
Jul 30, 2015 | 18.48 | 18.64 | 18.35 | 18.56 | 3,820,541 | +0.01(+0.04%) |
Jul 29, 2015 | 18.27 | 18.70 | 18.19 | 18.55 | 8,771,581 | +0.41(+2.27%) |
Jul 28, 2015 | 17.60 | 18.31 | 17.60 | 18.14 | 12,139,494 | +0.74(+4.27%) |
Jul 27, 2015 | 17.49 | 17.63 | 17.25 | 17.39 | 4,662,247 | -0.24(-1.37%) |
Jul 24, 2015 | 17.87 | 18.06 | 17.64 | 17.64 | 3,293,426 | -0.43(-2.37%) |
Jul 23, 2015 | 18.30 | 18.43 | 17.99 | 18.06 | 2,361,849 | -0.23(-1.28%) |
Jul 22, 2015 | 18.08 | 18.41 | 18.01 | 18.30 | 4,310,638 | +0.14(+0.76%) |
Jul 21, 2015 | 18.01 | 18.26 | 18.01 | 18.16 | 1,814,529 | +0.09(+0.49%) |
Jul 20, 2015 | 18.14 | 18.22 | 17.98 | 18.07 | 2,921,041 | -0.02(-0.13%) |
Jul 17, 2015 | 18.10 | 18.14 | 17.97 | 18.10 | 2,135,780 | +0.02(+0.09%) |
Jul 16, 2015 | 18.21 | 18.35 | 17.98 | 18.08 | 3,026,479 | -0.03(-0.18%) |
Jul 15, 2015 | 18.18 | 18.31 | 18.00 | 18.11 | 3,144,559 | -0.05(-0.27%) |
Jul 14, 2015 | 18.10 | 18.29 | 18.09 | 18.16 | 2,650,908 | +0.04(+0.22%) |
Jul 13, 2015 | 17.99 | 18.16 | 17.90 | 18.12 | 8,004,694 | +0.22(+1.22%) |
Jul 10, 2015 | 17.84 | 18.02 | 17.69 | 17.90 | 5,623,428 | +0.24(+1.37%) |
Jul 09, 2015 | 18.01 | 18.04 | 17.66 | 17.66 | 6,317,037 | -0.15(-0.82%) |
Jul 08, 2015 | 18.14 | 18.24 | 17.68 | 17.80 | 5,629,405 | -0.53(-2.90%) |
Jul 07, 2015 | 18.15 | 18.36 | 17.85 | 18.34 | 5,617,394 | +0.21(+1.16%) |
Jul 06, 2015 | 18.17 | 18.20 | 18.00 | 18.13 | 4,018,591 | -0.22(-1.19%) |
Jul 02, 2015 | 18.46 | 18.35 | 18.35 | 18.35 | 2,993,249 | -0.12(-0.66%) |
Jul 01, 2015 | 18.25 | 18.51 | 18.16 | 18.47 | 7,383,740 | +0.36(+2.01%) |
Jun 30, 2015 | 18.35 | 18.39 | 18.06 | 18.10 | 5,937,185 | -0.06(-0.36%) |
Jun 29, 2015 | 18.64 | 18.66 | 18.10 | 18.17 | 6,174,027 | -0.67(-3.56%) |
Jun 26, 2015 | 19.01 | 19.09 | 18.79 | 18.84 | 19,112,498 | -0.12(-0.64%) |
Jun 25, 2015 | 18.95 | 18.99 | 18.76 | 18.96 | 4,190,281 | +0.03(+0.17%) |
Jun 24, 2015 | 19.01 | 19.21 | 18.93 | 18.93 | 4,130,311 | -0.10(-0.55%) |
Jun 23, 2015 | 19.14 | 19.23 | 18.98 | 19.03 | 4,554,763 | -0.06(-0.34%) |
Jun 22, 2015 | 18.98 | 19.13 | 18.93 | 19.10 | 3,078,348 | +0.18(+0.94%) |
Jun 19, 2015 | 18.80 | 18.95 | 18.68 | 18.92 | 4,505,685 | +0.11(+0.60%) |
Jun 18, 2015 | 18.71 | 18.93 | 18.63 | 18.81 | 3,179,884 | +0.10(+0.52%) |
Jun 17, 2015 | 18.59 | 18.80 | 18.50 | 18.71 | 5,274,988 | +0.13(+0.70%) |
Jun 16, 2015 | 18.65 | 18.77 | 18.38 | 18.58 | 5,433,218 | +0.14(+0.74%) |
Jun 15, 2015 | 18.35 | 18.53 | 18.19 | 18.44 | 3,938,303 | +0.03(+0.18%) |
Jun 12, 2015 | 18.42 | 18.47 | 18.34 | 18.41 | 2,302,823 | -0.03(-0.18%) |
Jun 11, 2015 | 18.35 | 18.55 | 18.33 | 18.44 | 4,559,817 | +0.10(+0.53%) |
Jun 10, 2015 | 18.35 | 18.38 | 18.19 | 18.35 | 4,754,942 | +0.10(+0.53%) |
Jun 09, 2015 | 18.06 | 18.37 | 17.89 | 18.25 | 6,673,231 | +0.04(+0.22%) |
Jun 08, 2015 | 18.33 | 18.40 | 18.14 | 18.21 | 4,877,159 | -0.13(-0.70%) |
Jun 05, 2015 | 18.21 | 18.34 | 18.10 | 18.34 | 1,992,759 | +0.16(+0.89%) |
Jun 04, 2015 | 18.17 | 18.25 | 18.05 | 18.18 | 2,772,026 | -0.13(-0.71%) |
Jun 03, 2015 | 18.27 | 18.52 | 18.27 | 18.31 | 3,627,666 | +0.04(+0.22%) |
Jun 02, 2015 | 18.33 | 18.47 | 18.18 | 18.27 | 2,968,317 | -0.11(-0.57%) |
Jun 01, 2015 | 18.31 | 18.44 | 18.18 | 18.37 | 2,963,668 | +0.07(+0.40%) |
May 29, 2015 | 18.42 | 18.48 | 18.26 | 18.30 | 5,048,650 | -0.06(-0.35%) |
May 28, 2015 | 18.25 | 18.39 | 18.12 | 18.36 | 3,740,347 | +0.06(+0.31%) |
May 27, 2015 | 18.15 | 18.43 | 18.11 | 18.31 | 3,738,797 | +0.18(+0.98%) |
May 26, 2015 | 18.17 | 18.23 | 17.98 | 18.13 | 4,202,430 | -0.14(-0.75%) |
May 22, 2015 | 18.34 | 18.27 | 18.27 | 18.27 | 4,240,529 | -0.04(-0.22%) |
May 21, 2015 | 18.28 | 18.43 | 18.16 | 18.31 | 3,792,227 | +0.05(+0.27%) |
May 20, 2015 | 18.00 | 18.34 | 17.89 | 18.26 | 4,751,831 | +0.30(+1.66%) |
May 19, 2015 | 18.03 | 18.24 | 17.85 | 17.96 | 4,808,055 | -0.07(-0.40%) |
May 18, 2015 | 17.70 | 18.09 | 17.61 | 18.03 | 2,359,083 | +0.29(+1.64%) |
May 15, 2015 | 17.79 | 17.89 | 17.56 | 17.74 | 3,384,868 | -0.06(-0.32%) |
May 14, 2015 | 18.02 | 18.07 | 17.72 | 17.80 | 3,089,964 | -0.10(-0.54%) |
May 13, 2015 | 18.06 | 18.06 | 17.80 | 17.89 | 2,744,406 | -0.10(-0.58%) |
May 12, 2015 | 18.12 | 18.24 | 17.95 | 18.00 | 2,799,198 | -0.22(-1.20%) |
May 11, 2015 | 18.28 | 18.45 | 18.11 | 18.22 | 3,260,046 | -0.16(-0.88%) |
May 08, 2015 | 18.27 | 18.47 | 18.20 | 18.38 | 4,756,048 | +0.18(+0.98%) |
May 07, 2015 | 17.98 | 18.35 | 17.90 | 18.20 | 7,730,974 | +0.21(+1.17%) |
May 06, 2015 | 17.84 | 18.04 | 17.62 | 17.99 | 5,640,978 | +0.25(+1.41%) |
May 05, 2015 | 17.88 | 18.04 | 17.63 | 17.74 | 4,181,337 | -0.18(-0.99%) |
May 04, 2015 | 17.80 | 18.08 | 17.76 | 17.92 | 4,927,148 | +0.16(+0.91%) |
May 01, 2015 | 17.66 | 17.89 | 17.60 | 17.76 | 4,932,049 | +0.09(+0.50%) |
Apr 30, 2015 | 17.34 | 17.68 | 17.25 | 17.67 | 4,443,536 | +0.27(+1.53%) |
Apr 29, 2015 | 17.11 | 17.45 | 16.94 | 17.40 | 5,215,341 | +0.23(+1.36%) |
Apr 28, 2015 | 16.80 | 17.28 | 16.71 | 17.17 | 12,504,628 | +0.77(+4.73%) |
Apr 27, 2015 | 16.14 | 16.40 | 16.06 | 16.39 | 7,104,724 | +0.29(+1.80%) |
Apr 24, 2015 | 16.53 | 16.65 | 16.09 | 16.10 | 5,958,271 | -0.36(-2.16%) |
Apr 23, 2015 | 16.57 | 16.70 | 16.41 | 16.46 | 4,705,243 | -0.08(-0.49%) |
Apr 22, 2015 | 16.67 | 16.71 | 16.34 | 16.54 | 6,637,749 | -0.05(-0.29%) |
Apr 21, 2015 | 16.68 | 16.74 | 16.47 | 16.59 | 2,527,514 | -0.08(-0.48%) |
Apr 20, 2015 | 16.77 | 16.83 | 16.50 | 16.67 | 3,414,635 | -0.06(-0.39%) |
Apr 17, 2015 | 16.93 | 17.00 | 16.70 | 16.73 | 2,782,412 | -0.29(-1.71%) |
Apr 16, 2015 | 17.12 | 17.13 | 16.88 | 17.02 | 2,938,326 | -0.10(-0.61%) |
Apr 15, 2015 | 16.85 | 17.20 | 16.84 | 17.13 | 2,717,114 | +0.29(+1.73%) |
Apr 14, 2015 | 16.80 | 16.94 | 16.63 | 16.84 | 6,876,435 | +0.01(+0.05%) |
Apr 13, 2015 | 16.64 | 16.88 | 16.53 | 16.83 | 1,864,383 | +0.08(+0.48%) |
Apr 10, 2015 | 16.50 | 16.80 | 16.44 | 16.75 | 2,239,229 | +0.29(+1.77%) |
Apr 09, 2015 | 16.50 | 16.55 | 16.41 | 16.46 | 3,028,736 | -0.04(-0.24%) |
Apr 08, 2015 | 16.67 | 16.67 | 16.39 | 16.50 | 5,236,063 | -0.09(-0.53%) |
Apr 07, 2015 | 16.63 | 16.76 | 16.54 | 16.59 | 6,140,718 | +0.04(+0.24%) |
Apr 06, 2015 | 16.53 | 16.65 | 16.41 | 16.55 | 4,827,205 | -0.06(-0.34%) |
Apr 02, 2015 | 16.68 | 16.60 | 16.60 | 16.60 | 6,574,766 | -0.06(-0.39%) |
Apr 01, 2015 | 16.95 | 17.06 | 16.56 | 16.67 | 9,946,869 | -0.27(-1.57%) |
Mar 31, 2015 | 16.55 | 16.96 | 16.48 | 16.93 | 4,213,815 | +0.25(+1.50%) |
Mar 30, 2015 | 16.65 | 16.88 | 16.62 | 16.68 | 2,395,826 | +0.09(+0.54%) |
Mar 27, 2015 | 16.66 | 16.71 | 16.48 | 16.59 | 2,026,423 | -0.08(-0.48%) |
Mar 26, 2015 | 16.90 | 16.95 | 16.59 | 16.68 | 3,464,532 | -0.18(-1.05%) |
Mar 25, 2015 | 16.91 | 17.21 | 16.80 | 16.85 | 4,413,553 | -0.08(-0.48%) |
Mar 24, 2015 | 17.08 | 17.23 | 16.82 | 16.93 | 3,435,055 | -0.18(-1.04%) |
Mar 23, 2015 | 17.05 | 17.39 | 17.05 | 17.11 | 2,425,686 | -0.02(-0.14%) |
Mar 20, 2015 | 17.30 | 17.40 | 17.14 | 17.14 | 8,660,301 | -0.09(-0.52%) |
Mar 19, 2015 | 17.05 | 17.31 | 16.85 | 17.22 | 3,997,909 | +0.15(+0.90%) |
Mar 18, 2015 | 17.06 | 17.34 | 16.64 | 17.07 | 5,371,575 | +0.07(+0.43%) |
Mar 17, 2015 | 17.00 | 17.20 | 16.87 | 17.00 | 4,179,534 | -0.01(-0.05%) |
Mar 16, 2015 | 17.03 | 17.09 | 16.82 | 17.01 | 3,191,224 | +0.03(+0.19%) |
Mar 13, 2015 | 17.14 | 17.35 | 16.88 | 16.97 | 2,865,953 | -0.12(-0.71%) |
Mar 12, 2015 | 17.69 | 17.75 | 17.01 | 17.09 | 7,357,901 | +0.28(+1.68%) |
Mar 11, 2015 | 16.79 | 16.92 | 16.68 | 16.81 | 2,318,691 | +0.06(+0.39%) |
Mar 10, 2015 | 16.93 | 17.01 | 16.52 | 16.75 | 3,059,122 | -0.39(-2.26%) |
Mar 09, 2015 | 17.07 | 17.15 | 16.92 | 17.14 | 1,734,228 | +0.12(+0.71%) |
Mar 06, 2015 | 16.78 | 17.26 | 16.69 | 17.01 | 3,283,995 | +0.16(+0.96%) |
Mar 05, 2015 | 16.84 | 16.97 | 16.59 | 16.85 | 4,514,738 | +0.01(+0.05%) |
Mar 04, 2015 | 16.84 | 17.03 | 16.96 | 16.84 | 4,482,428 | -0.11(-0.67%) |
Mar 03, 2015 | 16.21 | 17.01 | 16.17 | 16.96 | 6,921,187 | +0.68(+4.16%) |
Mar 02, 2015 | 16.77 | 16.71 | 16.14 | 16.28 | 7,283,328 | -0.49(-2.94%) |
Feb 27, 2015 | 17.00 | 17.05 | 16.72 | 16.77 | 3,730,169 | -0.15(-0.86%) |
Feb 26, 2015 | 17.11 | 17.17 | 16.86 | 16.92 | 4,378,081 | -0.24(-1.41%) |
Feb 25, 2015 | 17.09 | 17.36 | 17.09 | 17.16 | 2,438,500 | +0.03(+0.19%) |
Feb 24, 2015 | 17.22 | 17.34 | 17.03 | 17.13 | 4,409,413 | -0.06(-0.33%) |
Feb 23, 2015 | 17.51 | 17.60 | 17.00 | 17.18 | 6,506,444 | -0.43(-2.43%) |
Feb 20, 2015 | 17.36 | 17.67 | 17.29 | 17.61 | 3,970,221 | +0.00(+0.00%) |
Feb 19, 2015 | 17.29 | 17.73 | 17.26 | 17.61 | 2,077,231 | +0.23(+1.35%) |
Feb 18, 2015 | 17.55 | 17.60 | 17.29 | 17.38 | 5,960,318 | -0.24(-1.37%) |
Feb 17, 2015 | 17.76 | 17.79 | 17.56 | 17.62 | 5,246,614 | -0.18(-1.00%) |
Feb 13, 2015 | 17.85 | 17.80 | 17.80 | 17.80 | 6,849,200 | +0.17(+0.96%) |
Feb 12, 2015 | 17.40 | 17.70 | 17.20 | 17.63 | 8,691,200 | +0.59(+3.46%) |
Feb 11, 2015 | 16.51 | 17.05 | 16.48 | 17.04 | 11,093,970 | +0.52(+3.13%) |
Feb 10, 2015 | 16.11 | 16.56 | 15.99 | 16.52 | 7,161,144 | +0.42(+2.61%) |
Feb 09, 2015 | 15.70 | 16.16 | 15.63 | 16.10 | 5,970,228 | +0.23(+1.48%) |
Feb 06, 2015 | 16.24 | 16.30 | 15.80 | 15.87 | 7,713,975 | -0.28(-1.75%) |
Feb 05, 2015 | 16.63 | 16.92 | 16.10 | 16.15 | 6,910,498 | +0.23(+1.42%) |
Feb 04, 2015 | 15.83 | 16.08 | 15.74 | 15.92 | 4,197,486 | +0.09(+0.56%) |
Feb 03, 2015 | 15.34 | 15.87 | 15.27 | 15.84 | 6,037,376 | +0.44(+2.83%) |
Feb 02, 2015 | 15.18 | 15.42 | 15.10 | 15.40 | 4,921,662 | +0.30(+1.98%) |
Jan 30, 2015 | 15.67 | 15.67 | 15.04 | 15.10 | 10,011,573 | -0.70(-4.44%) |
Jan 29, 2015 | 16.38 | 16.65 | 15.55 | 15.80 | 13,568,468 | -0.35(-2.15%) |
Jan 28, 2015 | 16.87 | 16.87 | 16.13 | 16.15 | 8,439,521 | -0.54(-3.24%) |
Jan 27, 2015 | 16.61 | 16.82 | 16.47 | 16.69 | 3,502,590 | -0.08(-0.48%) |
Jan 26, 2015 | 16.51 | 16.77 | 16.38 | 16.77 | 3,456,609 | +0.26(+1.56%) |
Jan 23, 2015 | 16.58 | 16.70 | 16.42 | 16.51 | 2,732,430 | -0.14(-0.82%) |
Jan 22, 2015 | 16.32 | 16.76 | 16.14 | 16.65 | 3,967,472 | +0.40(+2.43%) |
Jan 21, 2015 | 16.27 | 16.36 | 16.05 | 16.26 | 7,699,718 | -0.06(-0.40%) |
Jan 20, 2015 | 16.55 | 16.55 | 16.19 | 16.32 | 7,036,939 | -0.15(-0.88%) |
Jan 16, 2015 | 16.39 | 16.64 | 16.14 | 16.47 | 8,140,741 | +0.03(+0.20%) |
Jan 15, 2015 | 17.01 | 17.34 | 16.43 | 16.43 | 6,917,621 | -0.53(-3.14%) |
Jan 14, 2015 | 17.23 | 17.28 | 16.69 | 16.97 | 13,007,501 | -0.52(-2.95%) |
Jan 13, 2015 | 18.47 | 18.48 | 16.88 | 17.48 | 17,684,446 | -0.73(-4.03%) |
Jan 12, 2015 | 19.05 | 19.05 | 18.11 | 18.22 | 10,297,533 | -1.06(-5.49%) |
Jan 09, 2015 | 19.37 | 19.37 | 18.59 | 19.27 | 18,710,596 | +0.29(+1.53%) |
Jan 08, 2015 | 18.83 | 19.10 | 18.68 | 18.98 | 9,816,530 | +0.36(+1.91%) |
Jan 07, 2015 | 18.79 | 18.93 | 18.53 | 18.63 | 7,375,158 | +0.02(+0.09%) |
Jan 06, 2015 | 18.98 | 19.09 | 18.26 | 18.61 | 8,554,281 | -0.31(-1.66%) |
Jan 05, 2015 | 18.93 | 19.10 | 18.73 | 18.93 | 5,310,701 | -0.16(-0.85%) |
Jan 02, 2015 | 19.18 | 19.27 | 18.93 | 19.09 | 2,504,212 | +0.02(+0.13%) |
Dec 31, 2014 | 19.26 | 19.06 | 19.06 | 19.06 | 2,834,536 | -0.12(-0.63%) |
Dec 30, 2014 | 19.24 | 19.35 | 19.14 | 19.19 | 2,465,449 | -0.10(-0.54%) |
Dec 29, 2014 | 19.37 | 19.45 | 19.14 | 19.29 | 2,304,439 | -0.07(-0.37%) |
Dec 26, 2014 | 19.28 | 19.43 | 19.24 | 19.36 | 1,670,775 | +0.10(+0.50%) |
Dec 24, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 1,756,376 | -0.02(-0.08%) |
Dec 23, 2014 | 19.17 | 19.48 | 19.00 | 19.28 | 5,305,774 | +0.22(+1.14%) |
Dec 22, 2014 | 18.79 | 19.15 | 18.68 | 19.06 | 8,891,756 | +0.29(+1.55%) |
Dec 19, 2014 | 18.36 | 19.30 | 18.73 | 18.77 | 46,016,256 | +0.41(+2.24%) |
Dec 18, 2014 | 18.24 | 18.58 | 18.01 | 18.36 | 4,816,723 | +0.48(+2.66%) |
Dec 17, 2014 | 17.50 | 17.96 | 17.47 | 17.89 | 3,657,643 | +0.42(+2.40%) |
Dec 16, 2014 | 17.43 | 17.97 | 17.33 | 17.47 | 4,188,248 | +0.01(+0.05%) |
Dec 15, 2014 | 17.97 | 18.00 | 17.30 | 17.46 | 5,662,341 | -0.45(-2.52%) |
Dec 12, 2014 | 18.14 | 18.25 | 17.50 | 17.91 | 4,639,838 | -0.36(-1.99%) |
Dec 11, 2014 | 18.49 | 19.09 | 18.14 | 18.27 | 3,899,606 | -0.16(-0.88%) |
Dec 10, 2014 | 18.77 | 18.84 | 18.13 | 18.43 | 4,739,404 | -0.37(-1.97%) |
Dec 09, 2014 | 18.56 | 19.11 | 18.56 | 18.81 | 3,464,790 | +0.15(+0.82%) |
Dec 08, 2014 | 18.67 | 19.04 | 18.55 | 18.65 | 2,897,156 | +0.02(+0.13%) |
Dec 05, 2014 | 18.48 | 18.94 | 18.48 | 18.63 | 3,330,863 | +0.19(+1.05%) |
Dec 04, 2014 | 18.31 | 18.52 | 18.26 | 18.43 | 2,753,529 | +0.11(+0.62%) |
Dec 03, 2014 | 18.49 | 18.60 | 18.31 | 18.32 | 4,173,410 | -0.17(-0.92%) |
Dec 02, 2014 | 18.72 | 18.81 | 18.44 | 18.49 | 2,598,343 | -0.23(-1.25%) |