Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.57 | 21.63 | 21.35 | 21.42 | 4,778,734 | +0.25(+1.20%) |
Nov 29, 2016 | 21.43 | 21.47 | 21.13 | 21.17 | 3,817,197 | -0.20(-0.93%) |
Nov 28, 2016 | 21.45 | 21.56 | 21.32 | 21.36 | 4,286,392 | -0.29(-1.36%) |
Nov 25, 2016 | 21.68 | 21.77 | 21.58 | 21.66 | 1,318,249 | -0.01(-0.03%) |
Nov 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 21.86 | 21.86 | 21.49 | 21.71 | 3,580,646 | -0.03(-0.16%) |
Nov 21, 2016 | 21.75 | 21.75 | 21.44 | 21.74 | 4,545,472 | +0.18(+0.83%) |
Nov 18, 2016 | 21.83 | 21.89 | 21.53 | 21.56 | 5,390,220 | -0.26(-1.19%) |
Nov 17, 2016 | 21.77 | 21.93 | 21.64 | 21.82 | 4,752,501 | +0.08(+0.38%) |
Nov 16, 2016 | 21.86 | 22.10 | 21.74 | 21.74 | 4,248,492 | -0.36(-1.64%) |
Nov 15, 2016 | 21.61 | 22.14 | 21.49 | 22.10 | 6,464,229 | +0.23(+1.06%) |
Nov 14, 2016 | 21.54 | 22.01 | 21.45 | 21.87 | 8,374,636 | +0.53(+2.47%) |
Nov 11, 2016 | 21.05 | 21.37 | 20.90 | 21.34 | 8,211,299 | +0.14(+0.65%) |
Nov 10, 2016 | 20.62 | 21.69 | 20.62 | 21.21 | 8,052,728 | +0.81(+3.99%) |
Nov 09, 2016 | 19.72 | 20.52 | 19.37 | 20.39 | 8,515,795 | +1.15(+5.95%) |
Nov 08, 2016 | 19.21 | 19.39 | 19.02 | 19.25 | 4,008,747 | -0.05(-0.28%) |
Nov 07, 2016 | 19.37 | 19.58 | 19.23 | 19.30 | 5,570,326 | +0.42(+2.23%) |
Nov 04, 2016 | 18.86 | 19.10 | 18.69 | 18.88 | 6,852,222 | +0.01(+0.04%) |
Nov 03, 2016 | 18.90 | 18.98 | 18.73 | 18.88 | 6,141,715 | +0.12(+0.65%) |
Nov 02, 2016 | 18.94 | 18.94 | 18.61 | 18.75 | 5,216,939 | -0.25(-1.32%) |
Nov 01, 2016 | 19.17 | 19.25 | 18.76 | 19.00 | 4,987,174 | -0.03(-0.18%) |
Oct 31, 2016 | 19.39 | 19.40 | 19.03 | 19.04 | 6,108,463 | -0.30(-1.58%) |
Oct 28, 2016 | 19.76 | 19.78 | 19.13 | 19.34 | 7,266,319 | -0.37(-1.89%) |
Oct 27, 2016 | 19.85 | 20.03 | 19.35 | 19.72 | 8,884,088 | -0.41(-2.05%) |
Oct 26, 2016 | 19.93 | 20.19 | 19.80 | 20.13 | 7,681,358 | +0.08(+0.41%) |
Oct 25, 2016 | 20.39 | 20.49 | 20.03 | 20.05 | 4,491,509 | -0.35(-1.73%) |
Oct 24, 2016 | 20.34 | 20.49 | 20.31 | 20.40 | 5,137,943 | +0.18(+0.91%) |
Oct 21, 2016 | 20.05 | 20.32 | 19.99 | 20.22 | 4,878,269 | +0.01(+0.03%) |
Oct 20, 2016 | 20.13 | 20.33 | 20.10 | 20.21 | 4,865,019 | +0.05(+0.24%) |
Oct 19, 2016 | 20.16 | 20.33 | 20.13 | 20.16 | 5,464,667 | +0.11(+0.54%) |
Oct 18, 2016 | 20.33 | 20.33 | 20.01 | 20.05 | 6,278,306 | +0.01(+0.07%) |
Oct 17, 2016 | 20.31 | 20.37 | 19.98 | 20.04 | 6,008,008 | -0.23(-1.14%) |
Oct 14, 2016 | 20.69 | 20.80 | 20.26 | 20.27 | 6,915,232 | -0.27(-1.32%) |
Oct 13, 2016 | 20.62 | 20.62 | 20.16 | 20.54 | 3,615,692 | -0.33(-1.59%) |
Oct 12, 2016 | 20.73 | 21.23 | 20.73 | 20.87 | 7,034,966 | +0.18(+0.85%) |
Oct 11, 2016 | 21.07 | 21.31 | 20.58 | 20.70 | 8,408,814 | -0.48(-2.27%) |
Oct 10, 2016 | 21.24 | 21.44 | 21.11 | 21.18 | 6,496,853 | +0.08(+0.39%) |
Oct 07, 2016 | 21.55 | 21.62 | 20.93 | 21.10 | 8,767,365 | -0.47(-2.20%) |
Oct 06, 2016 | 21.60 | 21.65 | 21.43 | 21.57 | 4,736,569 | -0.09(-0.44%) |
Oct 05, 2016 | 21.39 | 21.71 | 21.38 | 21.67 | 4,285,637 | +0.39(+1.85%) |
Oct 04, 2016 | 21.38 | 21.47 | 21.01 | 21.27 | 5,995,847 | -0.05(-0.22%) |
Oct 03, 2016 | 21.17 | 21.49 | 21.11 | 21.32 | 5,590,660 | +0.13(+0.61%) |
Sep 30, 2016 | 20.88 | 21.30 | 20.72 | 21.19 | 5,029,745 | +0.56(+2.73%) |
Sep 29, 2016 | 20.90 | 21.14 | 20.45 | 20.63 | 4,537,530 | -0.37(-1.74%) |
Sep 28, 2016 | 20.88 | 21.01 | 20.68 | 21.00 | 3,983,065 | +0.18(+0.88%) |
Sep 27, 2016 | 20.56 | 20.82 | 20.37 | 20.81 | 3,445,945 | +0.29(+1.42%) |
Sep 26, 2016 | 20.52 | 20.79 | 20.42 | 20.52 | 4,102,203 | -0.18(-0.85%) |
Sep 23, 2016 | 20.98 | 21.05 | 20.67 | 20.70 | 3,256,531 | -0.38(-1.80%) |
Sep 22, 2016 | 21.09 | 21.26 | 20.97 | 21.08 | 4,022,010 | +0.18(+0.84%) |
Sep 21, 2016 | 20.83 | 20.95 | 20.61 | 20.90 | 4,705,932 | +0.24(+1.18%) |
Sep 20, 2016 | 20.78 | 20.90 | 20.59 | 20.66 | 5,639,237 | +0.12(+0.59%) |
Sep 19, 2016 | 20.60 | 20.90 | 20.51 | 20.54 | 4,305,653 | +0.08(+0.40%) |
Sep 16, 2016 | 20.58 | 20.61 | 20.25 | 20.45 | 15,269,740 | -0.35(-1.69%) |
Sep 15, 2016 | 20.43 | 20.93 | 20.38 | 20.81 | 4,605,144 | +0.26(+1.25%) |
Sep 14, 2016 | 20.64 | 20.85 | 20.49 | 20.55 | 6,832,679 | -0.13(-0.62%) |
Sep 13, 2016 | 20.96 | 20.98 | 20.53 | 20.68 | 7,212,080 | -0.75(-3.48%) |
Sep 12, 2016 | 20.66 | 21.53 | 20.38 | 21.42 | 7,543,474 | +0.56(+2.70%) |
Sep 09, 2016 | 21.25 | 21.33 | 20.85 | 20.86 | 6,428,591 | -0.48(-2.25%) |
Sep 08, 2016 | 21.32 | 21.44 | 21.27 | 21.34 | 3,796,166 | +0.01(+0.06%) |
Sep 07, 2016 | 21.17 | 21.44 | 21.14 | 21.33 | 3,431,041 | +0.09(+0.45%) |
Sep 06, 2016 | 21.34 | 21.45 | 21.14 | 21.23 | 4,642,062 | -0.10(-0.48%) |
Sep 02, 2016 | 21.21 | 21.34 | 21.34 | 21.34 | 3,181,584 | +0.26(+1.22%) |
Sep 01, 2016 | 21.23 | 21.36 | 20.87 | 21.08 | 4,229,899 | -0.06(-0.29%) |
Aug 31, 2016 | 21.19 | 21.34 | 21.00 | 21.14 | 6,273,183 | +0.00(+0.00%) |
Aug 30, 2016 | 21.08 | 21.24 | 21.02 | 21.14 | 6,381,674 | +0.16(+0.74%) |
Aug 29, 2016 | 20.96 | 21.23 | 20.96 | 20.98 | 4,749,739 | +0.05(+0.26%) |
Aug 26, 2016 | 20.95 | 21.13 | 20.80 | 20.93 | 6,083,427 | +0.09(+0.46%) |
Aug 25, 2016 | 20.71 | 20.84 | 20.60 | 20.83 | 6,356,650 | +0.04(+0.20%) |
Aug 24, 2016 | 20.83 | 20.87 | 20.70 | 20.79 | 4,406,437 | +0.05(+0.26%) |
Aug 23, 2016 | 20.71 | 20.82 | 20.68 | 20.74 | 3,238,374 | +0.22(+1.06%) |
Aug 22, 2016 | 20.43 | 20.61 | 20.35 | 20.52 | 4,348,656 | -0.01(-0.03%) |
Aug 19, 2016 | 20.30 | 20.61 | 20.27 | 20.53 | 4,186,363 | +0.08(+0.40%) |
Aug 18, 2016 | 20.26 | 20.45 | 20.22 | 20.45 | 4,065,986 | +0.15(+0.73%) |
Aug 17, 2016 | 20.11 | 20.39 | 20.05 | 20.30 | 4,207,343 | +0.15(+0.74%) |
Aug 16, 2016 | 20.06 | 20.22 | 20.01 | 20.15 | 4,269,939 | +0.05(+0.27%) |
Aug 15, 2016 | 20.06 | 20.24 | 20.03 | 20.10 | 4,403,141 | +0.11(+0.57%) |
Aug 12, 2016 | 19.63 | 20.01 | 19.63 | 19.98 | 3,727,202 | +0.04(+0.20%) |
Aug 11, 2016 | 19.85 | 20.01 | 19.75 | 19.94 | 3,699,090 | +0.21(+1.05%) |
Aug 10, 2016 | 19.80 | 19.86 | 19.68 | 19.73 | 3,154,375 | -0.06(-0.31%) |
Aug 09, 2016 | 19.93 | 19.93 | 19.66 | 19.79 | 4,233,581 | -0.15(-0.74%) |
Aug 08, 2016 | 19.93 | 20.07 | 19.81 | 19.94 | 4,505,360 | +0.10(+0.51%) |
Aug 05, 2016 | 19.71 | 20.06 | 19.68 | 19.84 | 6,889,499 | +0.42(+2.18%) |
Aug 04, 2016 | 19.42 | 19.58 | 19.27 | 19.42 | 3,132,120 | -0.07(-0.34%) |
Aug 03, 2016 | 19.07 | 19.51 | 19.03 | 19.48 | 4,372,028 | +0.50(+2.65%) |
Aug 02, 2016 | 19.44 | 19.61 | 18.90 | 18.98 | 9,543,548 | -0.52(-2.65%) |
Aug 01, 2016 | 19.62 | 19.72 | 19.36 | 19.50 | 4,908,914 | -0.09(-0.48%) |
Jul 29, 2016 | 19.26 | 19.63 | 19.24 | 19.59 | 6,200,589 | +0.17(+0.90%) |
Jul 28, 2016 | 19.35 | 19.85 | 19.15 | 19.42 | 6,516,408 | +0.21(+1.08%) |
Jul 27, 2016 | 19.05 | 19.29 | 19.03 | 19.21 | 6,064,708 | +0.16(+0.85%) |
Jul 26, 2016 | 19.08 | 19.24 | 18.96 | 19.05 | 5,947,324 | -0.03(-0.14%) |
Jul 25, 2016 | 19.01 | 19.17 | 18.97 | 19.07 | 5,019,786 | -0.03(-0.14%) |
Jul 22, 2016 | 18.87 | 19.12 | 18.83 | 19.10 | 5,343,218 | +0.23(+1.21%) |
Jul 21, 2016 | 18.80 | 18.93 | 18.77 | 18.87 | 4,445,470 | +0.07(+0.36%) |
Jul 20, 2016 | 18.69 | 18.87 | 18.49 | 18.81 | 6,134,272 | +0.28(+1.49%) |
Jul 19, 2016 | 18.40 | 18.63 | 18.17 | 18.53 | 3,983,401 | -0.05(-0.29%) |
Jul 18, 2016 | 18.50 | 18.69 | 18.42 | 18.58 | 4,110,007 | +0.17(+0.95%) |
Jul 15, 2016 | 18.36 | 18.49 | 18.24 | 18.41 | 4,937,219 | +0.17(+0.96%) |
Jul 14, 2016 | 18.45 | 18.53 | 18.09 | 18.24 | 7,689,213 | +0.32(+1.80%) |
Jul 13, 2016 | 18.03 | 18.06 | 17.76 | 17.91 | 6,312,493 | -0.12(-0.67%) |
Jul 12, 2016 | 17.73 | 18.13 | 17.64 | 18.03 | 10,045,514 | +0.70(+4.03%) |
Jul 11, 2016 | 17.42 | 17.54 | 17.20 | 17.34 | 7,145,169 | +0.13(+0.74%) |
Jul 08, 2016 | 17.26 | 16.89 | 16.89 | 17.21 | 8,189,222 | +0.32(+1.87%) |
Jul 07, 2016 | 16.76 | 17.07 | 16.66 | 16.89 | 6,886,479 | +0.11(+0.68%) |
Jul 06, 2016 | 16.46 | 16.82 | 16.34 | 16.78 | 6,558,283 | +0.15(+0.89%) |
Jul 05, 2016 | 16.74 | 16.77 | 16.44 | 16.63 | 7,385,185 | -0.38(-2.21%) |
Jul 01, 2016 | 17.11 | 17.01 | 17.01 | 17.01 | 6,972,854 | -0.14(-0.82%) |
Jun 30, 2016 | 16.79 | 17.15 | 16.62 | 17.15 | 12,240,729 | +0.46(+2.78%) |
Jun 29, 2016 | 16.41 | 16.69 | 16.26 | 16.68 | 10,078,177 | +0.58(+3.58%) |
Jun 28, 2016 | 15.96 | 16.23 | 15.77 | 16.11 | 15,798,410 | +0.56(+3.58%) |
Jun 27, 2016 | 16.76 | 16.76 | 15.45 | 15.55 | 15,962,909 | -1.62(-9.43%) |
Jun 24, 2016 | 18.43 | 18.46 | 17.15 | 17.17 | 20,493,922 | -2.72(-13.67%) |
Jun 23, 2016 | 19.66 | 19.90 | 19.64 | 19.89 | 4,532,599 | +0.57(+2.95%) |
Jun 22, 2016 | 19.34 | 19.57 | 19.27 | 19.32 | 5,394,223 | +0.08(+0.42%) |
Jun 21, 2016 | 19.29 | 19.37 | 19.14 | 19.24 | 6,120,129 | +0.01(+0.07%) |
Jun 20, 2016 | 19.09 | 19.35 | 19.09 | 19.22 | 11,032,156 | +0.60(+3.25%) |
Jun 17, 2016 | 18.51 | 18.84 | 18.46 | 18.62 | 12,677,167 | +0.15(+0.80%) |
Jun 16, 2016 | 18.15 | 18.49 | 18.01 | 18.47 | 6,412,099 | +0.07(+0.40%) |
Jun 15, 2016 | 18.52 | 18.81 | 18.37 | 18.40 | 7,012,845 | +0.00(+0.00%) |
Jun 14, 2016 | 18.68 | 18.83 | 18.28 | 18.40 | 7,088,868 | -0.37(-1.97%) |
Jun 13, 2016 | 18.93 | 19.28 | 18.74 | 18.77 | 8,945,360 | -0.32(-1.65%) |
Jun 10, 2016 | 19.20 | 19.24 | 18.99 | 19.08 | 6,401,751 | -0.44(-2.24%) |
Jun 09, 2016 | 19.71 | 19.71 | 19.28 | 19.52 | 7,793,258 | -0.35(-1.76%) |
Jun 08, 2016 | 20.03 | 20.23 | 19.83 | 19.87 | 8,954,798 | -0.17(-0.87%) |
Jun 07, 2016 | 20.58 | 20.61 | 20.03 | 20.04 | 7,836,666 | -0.51(-2.48%) |
Jun 06, 2016 | 20.47 | 20.72 | 20.38 | 20.55 | 9,808,235 | +0.13(+0.66%) |
Jun 03, 2016 | 20.41 | 20.51 | 20.15 | 20.42 | 7,823,690 | -0.28(-1.36%) |
Jun 02, 2016 | 20.81 | 20.81 | 20.52 | 20.70 | 4,171,453 | -0.32(-1.53%) |
Jun 01, 2016 | 20.85 | 21.08 | 20.58 | 21.02 | 3,676,868 | -0.06(-0.29%) |
May 31, 2016 | 21.19 | 21.26 | 20.94 | 21.08 | 5,218,610 | -0.03(-0.16%) |
May 27, 2016 | 20.93 | 21.12 | 21.12 | 21.12 | 3,776,714 | +0.23(+1.12%) |
May 26, 2016 | 21.04 | 21.08 | 20.86 | 20.88 | 4,784,076 | -0.18(-0.86%) |
May 25, 2016 | 20.80 | 21.10 | 20.75 | 21.06 | 6,791,425 | +0.43(+2.08%) |
May 24, 2016 | 20.19 | 20.72 | 20.16 | 20.63 | 7,391,756 | +0.58(+2.88%) |
May 23, 2016 | 19.75 | 20.12 | 19.75 | 20.05 | 6,418,450 | +0.22(+1.12%) |
May 20, 2016 | 19.50 | 19.88 | 19.44 | 19.83 | 8,573,958 | +0.50(+2.61%) |
May 19, 2016 | 19.30 | 19.47 | 19.05 | 19.33 | 6,347,112 | -0.13(-0.69%) |
May 18, 2016 | 19.07 | 19.46 | 19.03 | 19.46 | 8,535,567 | +0.39(+2.04%) |
May 17, 2016 | 19.03 | 19.34 | 18.85 | 19.07 | 7,790,833 | -0.03(-0.14%) |
May 16, 2016 | 19.09 | 19.26 | 18.98 | 19.10 | 7,732,113 | +0.05(+0.25%) |
May 13, 2016 | 19.45 | 19.75 | 19.03 | 19.05 | 5,069,738 | -0.46(-2.34%) |
May 12, 2016 | 19.69 | 19.85 | 19.40 | 19.51 | 3,991,269 | +0.01(+0.03%) |
May 11, 2016 | 19.77 | 19.91 | 19.48 | 19.50 | 5,305,817 | -0.44(-2.22%) |
May 10, 2016 | 19.77 | 19.99 | 19.75 | 19.95 | 4,162,161 | +0.30(+1.52%) |
May 09, 2016 | 19.72 | 19.81 | 19.57 | 19.65 | 3,480,380 | -0.08(-0.40%) |
May 06, 2016 | 19.48 | 19.75 | 19.34 | 19.73 | 4,416,486 | +0.13(+0.64%) |
May 05, 2016 | 19.83 | 19.95 | 19.53 | 19.60 | 5,261,640 | -0.17(-0.84%) |
May 04, 2016 | 19.83 | 19.98 | 19.61 | 19.77 | 4,129,163 | -0.27(-1.36%) |
May 03, 2016 | 20.36 | 20.36 | 19.71 | 20.04 | 8,010,503 | -0.62(-2.99%) |
May 02, 2016 | 20.51 | 20.91 | 20.41 | 20.66 | 5,757,837 | +0.03(+0.16%) |
Apr 29, 2016 | 20.73 | 20.85 | 20.29 | 20.63 | 5,836,353 | -0.32(-1.52%) |
Apr 28, 2016 | 21.22 | 21.36 | 20.84 | 20.95 | 7,970,574 | -0.82(-3.79%) |
Apr 27, 2016 | 21.49 | 21.85 | 21.44 | 21.77 | 4,945,656 | +0.20(+0.93%) |
Apr 26, 2016 | 21.31 | 21.58 | 21.16 | 21.57 | 3,924,640 | +0.41(+1.92%) |
Apr 25, 2016 | 21.40 | 21.51 | 21.07 | 21.16 | 5,112,350 | -0.36(-1.67%) |
Apr 22, 2016 | 21.55 | 21.75 | 21.38 | 21.52 | 3,503,303 | +0.03(+0.15%) |
Apr 21, 2016 | 21.52 | 21.67 | 21.31 | 21.49 | 4,657,141 | -0.05(-0.22%) |
Apr 20, 2016 | 21.23 | 21.62 | 21.13 | 21.54 | 4,282,739 | +0.39(+1.86%) |
Apr 19, 2016 | 21.09 | 21.28 | 20.98 | 21.14 | 3,074,581 | +0.17(+0.82%) |
Apr 18, 2016 | 20.67 | 21.06 | 20.61 | 20.97 | 4,198,756 | +0.19(+0.93%) |
Apr 15, 2016 | 20.81 | 20.87 | 20.67 | 20.78 | 3,445,864 | -0.05(-0.22%) |
Apr 14, 2016 | 20.75 | 20.98 | 20.61 | 20.83 | 3,591,525 | +0.06(+0.29%) |
Apr 13, 2016 | 20.34 | 20.77 | 20.30 | 20.77 | 5,300,569 | +0.76(+3.79%) |
Apr 12, 2016 | 19.85 | 20.11 | 19.62 | 20.01 | 6,877,014 | +0.31(+1.55%) |
Apr 11, 2016 | 19.87 | 20.07 | 19.68 | 19.70 | 6,490,480 | +0.01(+0.07%) |
Apr 08, 2016 | 19.93 | 20.01 | 19.63 | 19.69 | 5,694,018 | +0.00(+0.00%) |
Apr 07, 2016 | 20.24 | 20.51 | 19.62 | 19.69 | 9,260,399 | -0.77(-3.77%) |
Apr 06, 2016 | 20.31 | 20.71 | 20.28 | 20.46 | 5,023,730 | +0.05(+0.23%) |
Apr 05, 2016 | 20.27 | 20.52 | 20.07 | 20.41 | 7,190,284 | -0.27(-1.29%) |
Apr 04, 2016 | 20.85 | 20.99 | 20.61 | 20.68 | 6,867,841 | -0.19(-0.92%) |
Apr 01, 2016 | 20.28 | 20.93 | 20.21 | 20.87 | 6,716,541 | +0.41(+1.98%) |
Mar 31, 2016 | 20.75 | 20.89 | 20.28 | 20.47 | 11,698,165 | -0.33(-1.57%) |
Mar 30, 2016 | 20.77 | 20.98 | 20.64 | 20.79 | 4,897,020 | +0.26(+1.26%) |
Mar 29, 2016 | 20.12 | 20.57 | 19.91 | 20.53 | 3,441,120 | +0.25(+1.25%) |
Mar 28, 2016 | 20.17 | 20.38 | 20.00 | 20.28 | 2,570,897 | +0.11(+0.53%) |
Mar 24, 2016 | 19.97 | 20.17 | 20.17 | 20.17 | 3,077,119 | -0.05(-0.23%) |
Mar 23, 2016 | 20.50 | 20.50 | 20.08 | 20.22 | 4,661,724 | -0.28(-1.36%) |
Mar 22, 2016 | 20.35 | 20.61 | 20.20 | 20.50 | 3,539,406 | -0.10(-0.48%) |
Mar 21, 2016 | 20.67 | 20.71 | 20.41 | 20.60 | 4,018,821 | -0.03(-0.13%) |
Mar 18, 2016 | 20.70 | 20.93 | 20.37 | 20.63 | 13,186,718 | +0.06(+0.29%) |
Mar 17, 2016 | 20.03 | 20.73 | 20.03 | 20.57 | 5,650,033 | +0.53(+2.62%) |
Mar 16, 2016 | 19.56 | 20.12 | 19.47 | 20.04 | 5,403,596 | +0.35(+1.79%) |
Mar 15, 2016 | 19.70 | 19.76 | 19.39 | 19.69 | 4,581,721 | -0.24(-1.20%) |
Mar 14, 2016 | 19.78 | 20.01 | 19.64 | 19.93 | 6,353,239 | -0.03(-0.13%) |
Mar 11, 2016 | 19.37 | 20.00 | 19.20 | 19.95 | 7,472,463 | +1.11(+5.89%) |
Mar 10, 2016 | 18.95 | 19.03 | 18.41 | 18.84 | 7,486,382 | +0.09(+0.50%) |
Mar 09, 2016 | 18.94 | 18.96 | 18.40 | 18.75 | 5,336,698 | -0.01(-0.04%) |
Mar 08, 2016 | 19.06 | 19.17 | 18.68 | 18.76 | 4,667,906 | -0.54(-2.79%) |
Mar 07, 2016 | 19.12 | 19.43 | 19.02 | 19.30 | 4,481,180 | -0.05(-0.27%) |
Mar 04, 2016 | 19.12 | 19.40 | 18.93 | 19.35 | 6,999,938 | +0.33(+1.71%) |
Mar 03, 2016 | 18.76 | 19.06 | 18.69 | 19.02 | 5,272,517 | +0.25(+1.35%) |
Mar 02, 2016 | 18.59 | 18.78 | 18.44 | 18.77 | 6,699,731 | +0.23(+1.22%) |
Mar 01, 2016 | 18.01 | 18.54 | 17.95 | 18.54 | 8,000,399 | +0.76(+4.26%) |
Feb 29, 2016 | 17.93 | 18.10 | 17.76 | 17.79 | 5,077,875 | -0.24(-1.33%) |
Feb 26, 2016 | 18.07 | 18.26 | 17.93 | 18.03 | 5,015,607 | +0.15(+0.82%) |
Feb 25, 2016 | 17.45 | 17.90 | 17.32 | 17.88 | 6,162,721 | +0.47(+2.71%) |
Feb 24, 2016 | 17.26 | 17.44 | 16.84 | 17.41 | 4,581,987 | -0.11(-0.65%) |
Feb 23, 2016 | 18.03 | 18.07 | 17.43 | 17.52 | 5,784,284 | -0.56(-3.09%) |
Feb 22, 2016 | 17.82 | 18.15 | 17.78 | 18.08 | 5,995,203 | +0.59(+3.35%) |
Feb 19, 2016 | 17.79 | 17.89 | 17.36 | 17.49 | 8,996,909 | -0.49(-2.74%) |
Feb 18, 2016 | 18.25 | 18.28 | 17.82 | 17.99 | 6,433,614 | -0.27(-1.49%) |
Feb 17, 2016 | 18.09 | 18.44 | 17.98 | 18.26 | 5,321,940 | +0.50(+2.81%) |
Feb 16, 2016 | 17.83 | 17.96 | 17.57 | 17.76 | 6,826,926 | +0.31(+1.79%) |
Feb 12, 2016 | 17.25 | 17.45 | 17.45 | 17.45 | 7,458,097 | +0.74(+4.41%) |
Feb 11, 2016 | 16.72 | 16.85 | 16.39 | 16.71 | 9,965,976 | -0.61(-3.53%) |
Feb 10, 2016 | 17.04 | 17.59 | 16.96 | 17.32 | 10,326,315 | +0.43(+2.57%) |
Feb 09, 2016 | 16.48 | 17.08 | 16.41 | 16.89 | 8,484,508 | -0.09(-0.50%) |
Feb 08, 2016 | 17.39 | 17.39 | 16.74 | 16.97 | 9,032,119 | -0.86(-4.80%) |
Feb 05, 2016 | 18.41 | 18.61 | 17.73 | 17.83 | 9,838,558 | -0.58(-3.15%) |
Feb 04, 2016 | 18.15 | 18.77 | 18.10 | 18.41 | 7,967,985 | +0.26(+1.41%) |
Feb 03, 2016 | 18.45 | 18.51 | 17.61 | 18.15 | 13,210,969 | -0.14(-0.79%) |
Feb 02, 2016 | 18.70 | 18.70 | 18.19 | 18.30 | 8,204,378 | -0.88(-4.57%) |
Feb 01, 2016 | 19.54 | 19.55 | 18.97 | 19.17 | 7,727,089 | -0.53(-2.71%) |
Jan 29, 2016 | 19.01 | 19.76 | 18.93 | 19.70 | 11,427,946 | +0.91(+4.83%) |
Jan 28, 2016 | 19.27 | 19.65 | 18.62 | 18.80 | 9,538,815 | -0.28(-1.48%) |
Jan 27, 2016 | 19.18 | 19.67 | 18.93 | 19.08 | 7,821,398 | -0.13(-0.69%) |
Jan 26, 2016 | 18.94 | 19.28 | 18.93 | 19.21 | 5,795,065 | +0.35(+1.85%) |
Jan 25, 2016 | 19.27 | 19.32 | 18.78 | 18.86 | 7,972,637 | -0.55(-2.82%) |
Jan 22, 2016 | 19.07 | 19.45 | 19.02 | 19.41 | 6,312,595 | +0.69(+3.69%) |
Jan 21, 2016 | 18.75 | 19.09 | 18.50 | 18.72 | 5,979,224 | +0.14(+0.78%) |
Jan 20, 2016 | 18.57 | 18.79 | 18.01 | 18.57 | 8,469,610 | -0.40(-2.12%) |
Jan 19, 2016 | 19.18 | 19.29 | 18.78 | 18.97 | 5,067,599 | +0.04(+0.21%) |
Jan 15, 2016 | 18.81 | 18.93 | 18.93 | 18.93 | 6,804,198 | -0.57(-2.94%) |
Jan 14, 2016 | 19.20 | 19.72 | 18.68 | 19.51 | 5,911,545 | +0.36(+1.86%) |
Jan 13, 2016 | 19.76 | 19.83 | 19.01 | 19.15 | 9,855,696 | -0.47(-2.38%) |
Jan 12, 2016 | 19.92 | 20.00 | 19.22 | 19.62 | 6,836,773 | -0.09(-0.43%) |
Jan 11, 2016 | 19.90 | 19.95 | 19.27 | 19.70 | 8,916,331 | -0.13(-0.66%) |
Jan 08, 2016 | 20.92 | 20.96 | 19.79 | 19.84 | 8,137,478 | -0.91(-4.38%) |
Jan 07, 2016 | 20.74 | 21.00 | 20.62 | 20.74 | 9,496,701 | -0.67(-3.14%) |
Jan 06, 2016 | 21.25 | 21.58 | 21.18 | 21.42 | 7,896,583 | -0.38(-1.72%) |
Jan 05, 2016 | 21.95 | 22.08 | 21.52 | 21.79 | 7,137,054 | -0.06(-0.27%) |
Jan 04, 2016 | 21.46 | 21.86 | 21.31 | 21.85 | 10,675,889 | -0.19(-0.87%) |
Dec 31, 2015 | 21.81 | 22.04 | 22.04 | 22.04 | 5,602,876 | +0.07(+0.30%) |
Dec 30, 2015 | 21.96 | 22.24 | 21.90 | 21.98 | 4,154,385 | -0.13(-0.57%) |
Dec 29, 2015 | 21.86 | 22.13 | 21.84 | 22.10 | 4,663,793 | +0.40(+1.85%) |
Dec 28, 2015 | 21.56 | 21.73 | 21.45 | 21.70 | 3,284,649 | +0.03(+0.12%) |
Dec 24, 2015 | 21.77 | 21.67 | 21.67 | 21.67 | 2,624,862 | -0.13(-0.60%) |
Dec 23, 2015 | 21.07 | 21.87 | 21.03 | 21.80 | 6,297,896 | +0.92(+4.38%) |
Dec 22, 2015 | 20.92 | 21.06 | 20.61 | 20.89 | 4,443,928 | +0.05(+0.25%) |
Dec 21, 2015 | 20.44 | 20.84 | 20.37 | 20.84 | 5,322,690 | +0.60(+2.96%) |
Dec 18, 2015 | 20.41 | 20.44 | 20.20 | 20.24 | 9,694,964 | -0.30(-1.44%) |
Dec 17, 2015 | 21.13 | 21.15 | 20.51 | 20.53 | 4,649,424 | -0.47(-2.23%) |
Dec 16, 2015 | 20.86 | 21.04 | 20.44 | 21.00 | 6,290,594 | +0.37(+1.79%) |
Dec 15, 2015 | 20.26 | 20.70 | 20.08 | 20.63 | 8,399,998 | +0.63(+3.13%) |
Dec 14, 2015 | 20.71 | 20.85 | 19.83 | 20.01 | 9,243,803 | -0.68(-3.28%) |
Dec 11, 2015 | 21.23 | 21.40 | 20.67 | 20.69 | 12,494,830 | -0.90(-4.18%) |
Dec 10, 2015 | 21.40 | 21.85 | 21.24 | 21.59 | 5,797,475 | +0.28(+1.30%) |
Dec 09, 2015 | 21.52 | 21.91 | 21.24 | 21.31 | 5,741,131 | -0.32(-1.46%) |
Dec 08, 2015 | 21.78 | 21.83 | 21.53 | 21.63 | 5,179,420 | -0.47(-2.12%) |
Dec 07, 2015 | 22.22 | 22.23 | 21.94 | 22.09 | 3,458,481 | -0.18(-0.80%) |
Dec 04, 2015 | 21.93 | 22.39 | 21.77 | 22.27 | 4,301,778 | +0.43(+1.99%) |
Dec 03, 2015 | 22.24 | 23.04 | 21.74 | 21.84 | 4,454,555 | -0.29(-1.31%) |
Dec 02, 2015 | 22.36 | 22.45 | 22.04 | 22.13 | 3,926,179 | -0.19(-0.86%) |