Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.09(-0.49%) | |
Dec 29, 2016 | 19.38 | 19.46 | 19.21 | 19.24 | 3,837,531 | -0.07(-0.36%) |
Dec 28, 2016 | 19.73 | 19.74 | 19.26 | 19.31 | 3,349,262 | -0.39(-1.97%) |
Dec 27, 2016 | 19.64 | 19.83 | 19.58 | 19.70 | 1,797,514 | +0.08(+0.39%) |
Dec 23, 2016 | 19.62 | 19.62 | 19.62 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 19.61 | 19.62 | 19.43 | 19.57 | 3,153,032 | -0.04(-0.23%) |
Dec 21, 2016 | 19.77 | 19.84 | 19.62 | 19.62 | 2,803,392 | -0.16(-0.80%) |
Dec 20, 2016 | 19.66 | 19.94 | 19.65 | 19.78 | 3,520,472 | +0.21(+1.06%) |
Dec 19, 2016 | 19.55 | 19.70 | 19.43 | 19.57 | 5,685,678 | -0.01(-0.06%) |
Dec 16, 2016 | 19.77 | 19.86 | 19.57 | 19.58 | 7,345,489 | -0.15(-0.78%) |
Dec 15, 2016 | 19.70 | 19.88 | 19.55 | 19.74 | 5,757,356 | +0.04(+0.23%) |
Dec 14, 2016 | 19.86 | 19.96 | 19.65 | 19.69 | 5,691,464 | -0.11(-0.58%) |
Dec 13, 2016 | 19.95 | 19.96 | 19.66 | 19.81 | 6,877,690 | -0.12(-0.61%) |
Dec 12, 2016 | 19.99 | 20.03 | 19.79 | 19.93 | 5,876,806 | -0.04(-0.22%) |
Dec 09, 2016 | 20.04 | 20.08 | 19.87 | 19.97 | 5,355,742 | -0.05(-0.24%) |
Dec 08, 2016 | 20.03 | 20.09 | 19.93 | 20.02 | 6,840,151 | -0.02(-0.08%) |
Dec 07, 2016 | 19.68 | 20.06 | 19.49 | 20.04 | 7,742,694 | +0.35(+1.80%) |
Dec 06, 2016 | 19.54 | 19.74 | 19.24 | 19.68 | 12,730,204 | -0.11(-0.58%) |
Dec 05, 2016 | 19.75 | 20.05 | 19.63 | 19.80 | 15,388,830 | +0.31(+1.57%) |
Dec 02, 2016 | 19.38 | 19.56 | 19.23 | 19.49 | 8,787,217 | +0.14(+0.72%) |
Dec 01, 2016 | 19.36 | 19.71 | 19.26 | 19.35 | 8,975,528 | +0.04(+0.19%) |
Nov 30, 2016 | 19.23 | 19.52 | 19.10 | 19.32 | 9,066,899 | +0.16(+0.83%) |
Nov 29, 2016 | 18.86 | 19.21 | 18.82 | 19.16 | 8,408,445 | +0.26(+1.40%) |
Nov 28, 2016 | 18.86 | 18.95 | 18.73 | 18.89 | 5,455,151 | -0.00(-0.02%) |
Nov 25, 2016 | 18.83 | 18.90 | 18.75 | 18.90 | 1,321,046 | +0.05(+0.28%) |
Nov 23, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.13(+0.70%) | |
Nov 22, 2016 | 18.51 | 18.73 | 18.40 | 18.71 | 6,168,629 | +0.27(+1.46%) |
Nov 21, 2016 | 18.33 | 18.45 | 18.25 | 18.44 | 4,997,398 | +0.19(+1.03%) |
Nov 18, 2016 | 18.31 | 18.38 | 18.23 | 18.26 | 4,562,203 | -0.07(-0.36%) |
Nov 17, 2016 | 18.35 | 18.49 | 18.28 | 18.32 | 7,090,699 | -0.05(-0.29%) |
Nov 16, 2016 | 18.35 | 18.42 | 18.24 | 18.38 | 5,880,150 | +0.00(+0.00%) |
Nov 15, 2016 | 18.43 | 18.44 | 18.23 | 18.38 | 6,240,256 | -0.00(-0.02%) |
Nov 14, 2016 | 18.14 | 18.51 | 18.09 | 18.38 | 9,765,816 | +0.33(+1.85%) |
Nov 11, 2016 | 18.25 | 18.37 | 17.70 | 18.05 | 12,315,648 | -0.26(-1.42%) |
Nov 10, 2016 | 17.91 | 18.46 | 17.91 | 18.31 | 13,687,066 | +0.54(+3.05%) |
Nov 09, 2016 | 16.29 | 17.92 | 16.21 | 17.76 | 14,054,227 | +1.21(+7.31%) |
Nov 08, 2016 | 16.54 | 16.72 | 16.38 | 16.55 | 4,943,304 | +0.00(+0.02%) |
Nov 07, 2016 | 16.27 | 16.57 | 16.27 | 16.55 | 7,144,845 | +0.48(+2.97%) |
Nov 04, 2016 | 15.77 | 16.22 | 15.76 | 16.07 | 8,802,980 | +0.34(+2.18%) |
Nov 03, 2016 | 15.65 | 15.74 | 15.56 | 15.73 | 5,494,832 | +0.14(+0.92%) |
Nov 02, 2016 | 15.68 | 15.72 | 15.52 | 15.59 | 5,564,152 | -0.06(-0.39%) |
Nov 01, 2016 | 15.93 | 15.95 | 15.57 | 15.65 | 4,074,091 | -0.24(-1.49%) |
Oct 31, 2016 | 15.87 | 15.91 | 15.76 | 15.89 | 4,325,284 | +0.09(+0.57%) |
Oct 28, 2016 | 15.67 | 15.89 | 15.67 | 15.80 | 2,981,051 | +0.13(+0.81%) |
Oct 27, 2016 | 15.92 | 15.95 | 15.64 | 15.67 | 3,069,183 | -0.23(-1.46%) |
Oct 26, 2016 | 15.70 | 16.05 | 15.66 | 15.90 | 4,242,914 | +0.15(+0.98%) |
Oct 25, 2016 | 15.84 | 15.89 | 15.68 | 15.75 | 4,577,198 | -0.12(-0.77%) |
Oct 24, 2016 | 15.74 | 15.93 | 15.64 | 15.87 | 5,944,936 | +0.23(+1.49%) |
Oct 21, 2016 | 15.62 | 15.69 | 15.47 | 15.64 | 4,082,294 | -0.06(-0.36%) |
Oct 20, 2016 | 15.74 | 15.82 | 15.67 | 15.69 | 5,580,804 | -0.04(-0.28%) |
Oct 19, 2016 | 15.47 | 15.75 | 15.37 | 15.74 | 8,083,386 | +0.31(+1.99%) |
Oct 18, 2016 | 15.63 | 15.69 | 15.32 | 15.43 | 5,333,315 | -0.04(-0.29%) |
Oct 17, 2016 | 15.49 | 15.59 | 15.44 | 15.48 | 6,686,993 | -0.03(-0.18%) |
Oct 14, 2016 | 15.42 | 15.62 | 15.24 | 15.50 | 8,328,912 | +0.00(+0.00%) |
Oct 13, 2016 | 15.70 | 15.71 | 15.34 | 15.50 | 11,943,017 | -0.29(-1.84%) |
Oct 12, 2016 | 16.11 | 16.11 | 15.78 | 15.79 | 11,316,704 | -0.36(-2.25%) |
Oct 11, 2016 | 16.86 | 17.30 | 16.05 | 16.16 | 17,482,262 | -0.87(-5.13%) |
Oct 10, 2016 | 17.17 | 17.20 | 16.98 | 17.03 | 12,095,357 | -0.07(-0.43%) |
Oct 07, 2016 | 17.18 | 17.28 | 17.04 | 17.11 | 7,141,187 | -0.17(-1.01%) |
Oct 06, 2016 | 16.91 | 17.30 | 16.90 | 17.28 | 5,134,803 | +0.33(+1.96%) |
Oct 05, 2016 | 16.87 | 17.02 | 16.85 | 16.95 | 3,715,851 | +0.19(+1.11%) |
Oct 04, 2016 | 17.09 | 17.13 | 16.70 | 16.76 | 3,837,035 | -0.29(-1.68%) |
Oct 03, 2016 | 16.81 | 17.10 | 16.77 | 17.05 | 7,697,284 | +0.15(+0.91%) |
Sep 30, 2016 | 16.58 | 16.98 | 16.55 | 16.89 | 8,007,064 | +0.38(+2.30%) |
Sep 29, 2016 | 16.46 | 16.68 | 16.34 | 16.51 | 4,179,984 | -0.01(-0.07%) |
Sep 28, 2016 | 16.38 | 16.54 | 16.32 | 16.53 | 3,354,291 | +0.19(+1.19%) |
Sep 27, 2016 | 16.19 | 16.35 | 16.18 | 16.33 | 4,134,386 | +0.08(+0.47%) |
Sep 26, 2016 | 16.26 | 16.35 | 16.23 | 16.26 | 3,429,841 | -0.10(-0.59%) |
Sep 23, 2016 | 16.34 | 16.47 | 16.28 | 16.35 | 4,175,800 | -0.04(-0.27%) |
Sep 22, 2016 | 16.41 | 16.47 | 16.38 | 16.40 | 4,568,869 | +0.13(+0.77%) |
Sep 21, 2016 | 16.16 | 16.30 | 16.15 | 16.27 | 6,014,980 | +0.13(+0.80%) |
Sep 20, 2016 | 16.46 | 16.46 | 16.14 | 16.14 | 5,121,347 | -0.26(-1.60%) |
Sep 19, 2016 | 16.31 | 16.47 | 16.28 | 16.41 | 5,430,400 | +0.20(+1.25%) |
Sep 16, 2016 | 16.36 | 16.37 | 16.11 | 16.20 | 7,641,940 | -0.30(-1.81%) |
Sep 15, 2016 | 16.27 | 16.51 | 16.25 | 16.50 | 8,498,142 | +0.21(+1.32%) |
Sep 14, 2016 | 16.30 | 16.44 | 16.17 | 16.29 | 11,079,685 | -0.06(-0.40%) |
Sep 13, 2016 | 16.35 | 16.54 | 16.24 | 16.35 | 9,425,578 | -0.11(-0.66%) |
Sep 12, 2016 | 16.28 | 16.52 | 16.22 | 16.46 | 7,663,457 | +0.06(+0.35%) |
Sep 09, 2016 | 16.89 | 17.07 | 16.41 | 16.41 | 7,536,734 | -0.65(-3.79%) |
Sep 08, 2016 | 17.09 | 17.14 | 16.98 | 17.05 | 3,655,475 | -0.04(-0.21%) |
Sep 07, 2016 | 17.16 | 17.18 | 16.83 | 17.09 | 5,439,073 | -0.26(-1.51%) |
Sep 06, 2016 | 17.57 | 17.63 | 17.31 | 17.35 | 4,760,665 | -0.17(-0.95%) |
Sep 02, 2016 | 17.44 | 17.52 | 17.52 | 17.52 | 3,482,142 | +0.20(+1.17%) |
Sep 01, 2016 | 17.49 | 17.49 | 17.17 | 17.32 | 5,956,958 | -0.12(-0.67%) |
Aug 31, 2016 | 17.67 | 17.67 | 17.36 | 17.43 | 4,558,079 | -0.26(-1.46%) |
Aug 30, 2016 | 17.81 | 17.87 | 17.63 | 17.69 | 2,642,406 | -0.10(-0.57%) |
Aug 29, 2016 | 17.67 | 17.81 | 17.60 | 17.79 | 2,200,844 | +0.10(+0.57%) |
Aug 26, 2016 | 17.74 | 17.89 | 17.59 | 17.69 | 3,289,445 | +0.01(+0.05%) |
Aug 25, 2016 | 17.66 | 17.70 | 17.58 | 17.68 | 2,694,449 | +0.01(+0.07%) |
Aug 24, 2016 | 17.72 | 17.82 | 17.64 | 17.67 | 2,794,749 | -0.13(-0.75%) |
Aug 23, 2016 | 18.02 | 18.02 | 17.78 | 17.80 | 2,773,996 | -0.05(-0.29%) |
Aug 22, 2016 | 17.69 | 17.87 | 17.63 | 17.86 | 3,498,616 | +0.06(+0.36%) |
Aug 19, 2016 | 17.69 | 17.81 | 17.56 | 17.79 | 2,754,250 | +0.04(+0.25%) |
Aug 18, 2016 | 17.68 | 17.79 | 17.49 | 17.75 | 2,963,626 | +0.11(+0.64%) |
Aug 17, 2016 | 17.64 | 17.65 | 17.52 | 17.63 | 3,020,598 | +0.05(+0.30%) |
Aug 16, 2016 | 17.70 | 17.71 | 17.58 | 17.58 | 2,531,747 | -0.12(-0.69%) |
Aug 15, 2016 | 17.55 | 17.75 | 17.55 | 17.70 | 3,031,795 | +0.14(+0.78%) |
Aug 12, 2016 | 17.52 | 17.63 | 17.46 | 17.57 | 3,129,696 | +0.00(+0.00%) |
Aug 11, 2016 | 17.30 | 17.64 | 17.30 | 17.57 | 5,181,346 | +0.39(+2.28%) |
Aug 10, 2016 | 17.18 | 17.27 | 17.09 | 17.17 | 2,846,082 | -0.00(-0.02%) |
Aug 09, 2016 | 17.37 | 17.39 | 17.14 | 17.18 | 3,537,058 | -0.15(-0.86%) |
Aug 08, 2016 | 17.38 | 17.44 | 17.30 | 17.33 | 4,136,668 | -0.01(-0.05%) |
Aug 05, 2016 | 17.19 | 17.35 | 17.15 | 17.34 | 4,642,735 | +0.19(+1.11%) |
Aug 04, 2016 | 17.31 | 17.48 | 17.14 | 17.15 | 9,589,101 | +0.14(+0.81%) |
Aug 03, 2016 | 16.91 | 17.02 | 16.84 | 17.01 | 8,138,679 | +0.10(+0.60%) |
Aug 02, 2016 | 17.16 | 17.22 | 16.89 | 16.91 | 6,679,461 | -0.27(-1.60%) |
Aug 01, 2016 | 17.30 | 17.37 | 17.11 | 17.18 | 8,010,729 | -0.11(-0.61%) |
Jul 29, 2016 | 17.17 | 17.37 | 17.10 | 17.29 | 6,965,367 | +0.10(+0.59%) |
Jul 28, 2016 | 16.92 | 17.22 | 16.91 | 17.19 | 11,390,494 | +0.24(+1.43%) |
Jul 27, 2016 | 16.98 | 17.01 | 16.84 | 16.94 | 10,173,569 | -0.03(-0.19%) |
Jul 26, 2016 | 16.98 | 17.09 | 16.87 | 16.98 | 7,849,204 | +0.02(+0.14%) |
Jul 25, 2016 | 16.97 | 17.06 | 16.93 | 16.95 | 5,497,365 | -0.08(-0.47%) |
Jul 22, 2016 | 16.80 | 17.07 | 16.77 | 17.03 | 9,871,240 | +0.23(+1.40%) |
Jul 21, 2016 | 17.06 | 17.09 | 16.74 | 16.80 | 10,515,726 | -0.29(-1.67%) |
Jul 20, 2016 | 16.98 | 17.22 | 16.85 | 17.08 | 7,521,321 | +0.04(+0.26%) |
Jul 19, 2016 | 17.18 | 17.21 | 16.99 | 17.04 | 9,887,647 | -0.22(-1.26%) |
Jul 18, 2016 | 17.41 | 17.44 | 17.24 | 17.26 | 6,403,210 | -0.19(-1.08%) |
Jul 15, 2016 | 17.49 | 17.52 | 17.40 | 17.44 | 11,599,833 | +0.06(+0.35%) |
Jul 14, 2016 | 17.49 | 17.56 | 17.37 | 17.38 | 8,399,434 | +0.00(+0.00%) |
Jul 13, 2016 | 17.55 | 17.62 | 17.30 | 17.38 | 10,568,551 | -0.20(-1.12%) |
Jul 12, 2016 | 17.56 | 17.95 | 17.33 | 17.58 | 20,122,600 | -0.63(-3.46%) |
Jul 11, 2016 | 18.25 | 18.40 | 18.18 | 18.21 | 9,976,252 | +0.05(+0.29%) |
Jul 08, 2016 | 18.07 | 18.17 | 17.95 | 18.16 | 6,326,279 | +0.20(+1.14%) |
Jul 07, 2016 | 17.83 | 18.05 | 17.79 | 17.95 | 6,356,694 | +0.14(+0.77%) |
Jul 05, 2016 | 18.08 | 18.14 | 17.70 | 17.82 | 4,666,796 | -0.37(-2.01%) |
Jul 01, 2016 | 17.80 | 18.18 | 18.18 | 18.18 | 6,641,957 | +0.36(+2.03%) |
Jun 30, 2016 | 17.47 | 17.83 | 17.42 | 17.82 | 6,754,990 | +0.38(+2.19%) |
Jun 29, 2016 | 17.30 | 17.47 | 17.23 | 17.44 | 6,135,235 | +0.25(+1.47%) |
Jun 28, 2016 | 17.26 | 17.34 | 17.05 | 17.19 | 7,724,632 | +0.04(+0.26%) |
Jun 27, 2016 | 17.37 | 17.43 | 16.93 | 17.14 | 7,964,921 | -0.42(-2.40%) |
Jun 24, 2016 | 17.63 | 17.81 | 17.47 | 17.56 | 9,666,758 | -0.73(-3.97%) |
Jun 23, 2016 | 18.24 | 18.32 | 18.15 | 18.29 | 4,125,227 | +0.24(+1.36%) |
Jun 22, 2016 | 18.11 | 18.20 | 18.02 | 18.05 | 3,426,272 | -0.00(-0.02%) |
Jun 21, 2016 | 18.08 | 18.21 | 17.93 | 18.05 | 4,534,943 | -0.03(-0.18%) |
Jun 20, 2016 | 18.12 | 18.32 | 18.04 | 18.08 | 6,449,720 | +0.23(+1.28%) |
Jun 17, 2016 | 17.79 | 17.90 | 17.60 | 17.85 | 9,384,073 | +0.07(+0.38%) |
Jun 16, 2016 | 17.59 | 17.86 | 17.47 | 17.79 | 5,159,722 | +0.14(+0.77%) |
Jun 15, 2016 | 17.71 | 17.82 | 17.64 | 17.65 | 4,453,377 | -0.11(-0.63%) |
Jun 14, 2016 | 17.67 | 17.79 | 17.56 | 17.76 | 5,062,735 | +0.10(+0.59%) |
Jun 13, 2016 | 17.83 | 17.99 | 17.56 | 17.66 | 7,429,286 | -0.24(-1.32%) |
Jun 10, 2016 | 18.01 | 18.11 | 17.78 | 17.89 | 5,256,502 | -0.31(-1.72%) |
Jun 09, 2016 | 18.42 | 18.48 | 18.18 | 18.21 | 6,034,066 | -0.26(-1.39%) |
Jun 08, 2016 | 18.42 | 18.52 | 18.36 | 18.46 | 5,807,650 | +0.10(+0.55%) |
Jun 07, 2016 | 18.38 | 18.47 | 18.28 | 18.36 | 5,021,353 | -0.04(-0.20%) |
Jun 06, 2016 | 18.32 | 18.41 | 18.05 | 18.40 | 8,622,988 | -0.15(-0.80%) |
Jun 03, 2016 | 18.67 | 18.71 | 18.32 | 18.55 | 5,612,835 | -0.12(-0.67%) |
Jun 02, 2016 | 18.52 | 18.68 | 18.52 | 18.67 | 3,642,221 | +0.11(+0.58%) |
Jun 01, 2016 | 18.47 | 18.58 | 18.26 | 18.56 | 5,772,084 | +0.08(+0.46%) |
May 31, 2016 | 18.51 | 18.61 | 18.38 | 18.48 | 6,433,821 | +0.01(+0.06%) |
May 27, 2016 | 18.51 | 18.47 | 18.47 | 18.47 | 5,310,627 | -0.03(-0.17%) |
May 26, 2016 | 18.48 | 18.55 | 18.44 | 18.50 | 4,953,838 | +0.06(+0.30%) |
May 25, 2016 | 18.37 | 18.49 | 18.31 | 18.44 | 4,687,432 | +0.10(+0.53%) |
May 24, 2016 | 18.09 | 18.40 | 18.08 | 18.35 | 4,410,724 | +0.33(+1.85%) |
May 23, 2016 | 18.03 | 18.11 | 17.95 | 18.01 | 3,551,245 | +0.00(+0.02%) |
May 20, 2016 | 17.95 | 18.11 | 17.71 | 18.01 | 6,638,042 | +0.14(+0.79%) |
May 19, 2016 | 18.07 | 18.16 | 17.85 | 17.87 | 5,676,565 | -0.35(-1.94%) |
May 18, 2016 | 18.13 | 18.40 | 18.09 | 18.22 | 6,361,267 | +0.08(+0.42%) |
May 17, 2016 | 18.36 | 18.48 | 18.15 | 18.15 | 5,066,088 | -0.21(-1.14%) |
May 16, 2016 | 18.32 | 18.51 | 18.25 | 18.36 | 5,547,048 | +0.10(+0.53%) |
May 13, 2016 | 18.32 | 18.50 | 18.16 | 18.26 | 5,136,453 | -0.06(-0.35%) |
May 12, 2016 | 18.65 | 18.72 | 18.30 | 18.32 | 8,360,540 | -0.26(-1.43%) |
May 11, 2016 | 18.69 | 18.76 | 18.56 | 18.59 | 4,989,289 | -0.15(-0.79%) |
May 10, 2016 | 18.66 | 18.79 | 18.39 | 18.74 | 4,665,849 | +0.20(+1.11%) |
May 09, 2016 | 18.65 | 18.66 | 18.39 | 18.53 | 4,761,316 | -0.13(-0.71%) |
May 06, 2016 | 18.63 | 18.80 | 18.60 | 18.66 | 5,212,111 | -0.02(-0.13%) |
May 05, 2016 | 18.40 | 18.83 | 18.30 | 18.69 | 9,471,577 | +0.39(+2.15%) |
May 04, 2016 | 18.57 | 18.57 | 18.18 | 18.30 | 7,279,825 | -0.32(-1.72%) |
May 03, 2016 | 18.69 | 18.80 | 18.40 | 18.62 | 6,251,376 | -0.26(-1.38%) |
May 02, 2016 | 18.84 | 18.89 | 18.51 | 18.88 | 8,335,652 | +0.09(+0.49%) |
Apr 29, 2016 | 18.82 | 18.97 | 18.60 | 18.79 | 9,722,956 | -0.19(-1.02%) |
Apr 28, 2016 | 18.91 | 19.26 | 18.88 | 18.98 | 11,788,860 | -0.07(-0.36%) |
Apr 27, 2016 | 18.65 | 19.07 | 18.63 | 19.05 | 12,511,425 | +0.39(+2.07%) |
Apr 26, 2016 | 18.31 | 18.73 | 18.24 | 18.66 | 6,144,368 | +0.35(+1.93%) |
Apr 25, 2016 | 18.27 | 18.42 | 18.24 | 18.31 | 4,498,256 | -0.01(-0.07%) |
Apr 22, 2016 | 18.13 | 18.33 | 18.13 | 18.32 | 4,279,948 | +0.14(+0.77%) |
Apr 21, 2016 | 18.61 | 18.61 | 18.13 | 18.18 | 3,552,503 | -0.09(-0.50%) |
Apr 20, 2016 | 18.24 | 18.41 | 18.18 | 18.27 | 4,153,834 | +0.03(+0.15%) |
Apr 19, 2016 | 18.30 | 18.41 | 18.20 | 18.24 | 5,088,480 | +0.00(+0.02%) |
Apr 18, 2016 | 18.25 | 18.36 | 18.16 | 18.24 | 5,143,187 | -0.03(-0.17%) |
Apr 15, 2016 | 18.25 | 18.36 | 18.07 | 18.27 | 4,843,201 | +0.02(+0.09%) |
Apr 14, 2016 | 18.33 | 18.38 | 18.19 | 18.25 | 5,684,359 | -0.02(-0.11%) |
Apr 13, 2016 | 18.08 | 18.35 | 17.99 | 18.27 | 8,787,734 | +0.19(+1.06%) |
Apr 12, 2016 | 17.95 | 18.42 | 17.95 | 18.08 | 19,863,600 | -0.64(-3.41%) |
Apr 11, 2016 | 18.87 | 18.99 | 18.67 | 18.72 | 9,527,359 | -0.08(-0.40%) |
Apr 08, 2016 | 18.83 | 18.99 | 18.75 | 18.80 | 6,172,420 | +0.16(+0.88%) |
Apr 07, 2016 | 18.75 | 18.89 | 18.51 | 18.63 | 7,653,389 | -0.16(-0.83%) |
Apr 06, 2016 | 18.87 | 19.14 | 18.40 | 18.79 | 9,732,855 | -0.11(-0.57%) |
Apr 05, 2016 | 19.44 | 19.44 | 18.68 | 18.90 | 9,196,288 | +0.00(+0.02%) |
Apr 04, 2016 | 19.44 | 19.45 | 18.86 | 18.89 | 8,476,861 | -0.62(-3.19%) |
Apr 01, 2016 | 19.26 | 19.53 | 18.97 | 19.52 | 8,212,341 | -0.03(-0.14%) |
Mar 31, 2016 | 19.54 | 19.57 | 19.43 | 19.54 | 5,440,562 | +0.03(+0.14%) |
Mar 30, 2016 | 19.65 | 19.66 | 19.44 | 19.52 | 6,251,270 | -0.04(-0.18%) |
Mar 29, 2016 | 19.24 | 19.56 | 19.17 | 19.55 | 4,795,497 | +0.21(+1.07%) |
Mar 28, 2016 | 19.56 | 19.56 | 19.27 | 19.34 | 4,853,609 | -0.16(-0.82%) |
Mar 24, 2016 | 19.42 | 19.50 | 19.50 | 19.50 | 4,834,072 | +0.03(+0.14%) |
Mar 23, 2016 | 19.54 | 19.57 | 19.40 | 19.48 | 5,347,406 | -0.04(-0.20%) |
Mar 22, 2016 | 19.74 | 19.88 | 19.47 | 19.52 | 7,588,986 | -0.37(-1.88%) |
Mar 21, 2016 | 19.55 | 19.94 | 19.48 | 19.89 | 6,325,328 | +0.33(+1.67%) |
Mar 18, 2016 | 19.61 | 19.62 | 19.35 | 19.56 | 9,073,029 | +0.04(+0.22%) |
Mar 17, 2016 | 18.92 | 19.62 | 18.88 | 19.52 | 8,220,292 | +0.61(+3.21%) |
Mar 16, 2016 | 18.59 | 18.94 | 18.43 | 18.91 | 7,859,476 | +0.15(+0.79%) |
Mar 15, 2016 | 18.53 | 18.83 | 18.02 | 18.77 | 6,433,626 | +0.04(+0.23%) |
Mar 14, 2016 | 18.68 | 18.78 | 18.60 | 18.72 | 3,656,100 | +0.03(+0.17%) |
Mar 11, 2016 | 18.84 | 18.88 | 18.55 | 18.69 | 5,671,106 | -0.05(-0.28%) |
Mar 10, 2016 | 18.75 | 18.80 | 18.49 | 18.74 | 6,801,354 | +0.00(+0.00%) |
Mar 09, 2016 | 18.67 | 18.78 | 18.53 | 18.74 | 5,881,165 | +0.17(+0.90%) |
Mar 08, 2016 | 18.46 | 18.68 | 18.17 | 18.57 | 8,674,384 | +0.10(+0.54%) |
Mar 07, 2016 | 18.33 | 18.69 | 18.28 | 18.47 | 6,493,482 | +0.04(+0.22%) |
Mar 04, 2016 | 18.34 | 18.59 | 17.83 | 18.43 | 10,103,910 | -0.31(-1.66%) |
Mar 03, 2016 | 18.52 | 18.81 | 18.41 | 18.75 | 5,757,119 | +0.20(+1.08%) |
Mar 02, 2016 | 18.63 | 18.71 | 18.35 | 18.55 | 8,259,333 | -0.08(-0.43%) |
Mar 01, 2016 | 18.24 | 18.76 | 18.13 | 18.63 | 11,341,262 | +0.56(+3.11%) |
Feb 29, 2016 | 18.05 | 18.23 | 17.98 | 18.06 | 9,801,710 | +0.03(+0.16%) |
Feb 26, 2016 | 18.04 | 18.15 | 17.91 | 18.04 | 5,440,254 | +0.06(+0.33%) |
Feb 25, 2016 | 17.81 | 17.98 | 17.56 | 17.98 | 4,436,692 | +0.23(+1.28%) |
Feb 24, 2016 | 17.61 | 17.84 | 17.32 | 17.75 | 5,697,977 | -0.02(-0.09%) |
Feb 23, 2016 | 17.93 | 18.11 | 17.73 | 17.76 | 5,554,113 | -0.33(-1.81%) |
Feb 22, 2016 | 17.97 | 18.20 | 17.91 | 18.09 | 5,773,429 | +0.28(+1.59%) |
Feb 19, 2016 | 17.62 | 17.85 | 17.49 | 17.81 | 6,158,487 | +0.04(+0.20%) |
Feb 18, 2016 | 17.72 | 17.99 | 17.57 | 17.77 | 5,752,743 | +0.06(+0.31%) |
Feb 17, 2016 | 17.50 | 17.92 | 17.45 | 17.72 | 8,213,344 | +0.30(+1.69%) |
Feb 16, 2016 | 17.45 | 17.48 | 17.17 | 17.42 | 6,515,669 | +0.26(+1.49%) |
Feb 12, 2016 | 16.97 | 17.17 | 17.17 | 17.17 | 5,425,794 | +0.41(+2.45%) |
Feb 11, 2016 | 16.80 | 16.86 | 16.34 | 16.76 | 10,792,404 | -0.10(-0.62%) |
Feb 10, 2016 | 17.46 | 17.52 | 16.79 | 16.86 | 10,957,432 | -0.43(-2.51%) |
Feb 09, 2016 | 17.25 | 17.56 | 17.21 | 17.29 | 13,982,297 | -0.12(-0.69%) |
Feb 08, 2016 | 17.12 | 17.65 | 16.96 | 17.41 | 15,263,289 | +0.16(+0.93%) |
Feb 05, 2016 | 17.27 | 17.45 | 17.07 | 17.25 | 12,273,127 | -0.11(-0.62%) |
Feb 04, 2016 | 16.55 | 17.72 | 16.55 | 17.36 | 28,116,578 | +1.56(+9.84%) |
Feb 03, 2016 | 15.75 | 16.09 | 15.35 | 15.81 | 9,782,725 | +0.20(+1.28%) |
Feb 02, 2016 | 15.89 | 15.95 | 15.55 | 15.61 | 7,221,539 | -0.52(-3.24%) |
Feb 01, 2016 | 16.83 | 16.99 | 15.75 | 16.13 | 11,266,148 | -0.05(-0.30%) |
Jan 29, 2016 | 15.75 | 16.18 | 15.67 | 16.18 | 9,859,218 | +0.49(+3.10%) |
Jan 28, 2016 | 15.20 | 15.71 | 15.15 | 15.69 | 10,167,410 | +0.52(+3.42%) |
Jan 27, 2016 | 15.01 | 15.48 | 14.88 | 15.17 | 9,101,123 | +0.13(+0.85%) |
Jan 26, 2016 | 14.76 | 15.13 | 14.70 | 15.04 | 10,971,381 | +0.47(+3.26%) |
Jan 25, 2016 | 14.96 | 15.06 | 14.55 | 14.57 | 8,524,805 | -0.46(-3.05%) |
Jan 22, 2016 | 14.93 | 15.08 | 14.65 | 15.03 | 9,417,927 | +0.33(+2.26%) |
Jan 21, 2016 | 14.51 | 14.78 | 14.28 | 14.70 | 10,157,377 | +0.24(+1.67%) |
Jan 20, 2016 | 14.38 | 14.59 | 13.92 | 14.45 | 11,733,149 | -0.10(-0.65%) |
Jan 19, 2016 | 15.06 | 15.21 | 14.39 | 14.55 | 15,127,341 | -0.36(-2.39%) |
Jan 15, 2016 | 13.89 | 14.91 | 14.91 | 14.91 | 37,538,868 | -0.63(-4.03%) |
Jan 14, 2016 | 15.43 | 15.65 | 15.04 | 15.53 | 14,524,767 | +0.19(+1.24%) |
Jan 13, 2016 | 15.63 | 15.74 | 15.29 | 15.34 | 11,051,315 | -0.26(-1.67%) |
Jan 12, 2016 | 15.48 | 15.65 | 15.36 | 15.60 | 7,405,286 | +0.21(+1.39%) |
Jan 11, 2016 | 15.43 | 15.48 | 15.24 | 15.39 | 10,836,808 | +0.04(+0.23%) |
Jan 08, 2016 | 15.54 | 15.67 | 15.30 | 15.35 | 7,597,556 | -0.10(-0.64%) |
Jan 07, 2016 | 15.50 | 15.68 | 15.29 | 15.45 | 7,677,252 | -0.32(-2.03%) |
Jan 06, 2016 | 15.56 | 15.97 | 15.44 | 15.77 | 9,425,324 | +0.04(+0.28%) |
Jan 05, 2016 | 16.03 | 16.05 | 15.52 | 15.73 | 8,705,253 | -0.17(-1.09%) |