Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.25 | 17.50 | 17.12 | 17.14 | 2,516,520 | -0.12(-0.70%) |
Feb 26, 2016 | 16.88 | 17.34 | 16.81 | 17.25 | 2,850,728 | +0.34(+2.01%) |
Feb 25, 2016 | 16.93 | 17.22 | 16.63 | 16.91 | 2,412,752 | +0.06(+0.34%) |
Feb 24, 2016 | 16.59 | 16.88 | 16.27 | 16.86 | 3,214,796 | +0.37(+2.23%) |
Feb 23, 2016 | 16.48 | 16.77 | 16.26 | 16.49 | 2,804,904 | +0.14(+0.86%) |
Feb 22, 2016 | 16.50 | 16.67 | 16.26 | 16.35 | 3,541,516 | +0.10(+0.62%) |
Feb 19, 2016 | 15.50 | 16.81 | 15.39 | 16.25 | 17,269,204 | +1.71(+11.78%) |
Feb 18, 2016 | 15.04 | 15.09 | 14.43 | 14.54 | 6,659,856 | -0.43(-2.86%) |
Feb 17, 2016 | 14.88 | 15.28 | 14.72 | 14.96 | 3,079,976 | +0.18(+1.20%) |
Feb 16, 2016 | 14.28 | 14.83 | 14.28 | 14.79 | 3,843,812 | +0.73(+5.17%) |
Feb 12, 2016 | 13.75 | 14.06 | 14.06 | 14.06 | 1,876,800 | +0.47(+3.44%) |
Feb 11, 2016 | 13.28 | 13.72 | 13.19 | 13.59 | 3,337,988 | +0.20(+1.49%) |
Feb 10, 2016 | 13.38 | 13.79 | 13.21 | 13.39 | 2,881,036 | +0.14(+1.08%) |
Feb 09, 2016 | 13.39 | 13.75 | 13.13 | 13.25 | 3,923,616 | -0.24(-1.78%) |
Feb 08, 2016 | 14.57 | 14.62 | 13.17 | 13.49 | 5,231,948 | -1.31(-8.88%) |
Feb 05, 2016 | 15.51 | 15.51 | 14.76 | 14.80 | 2,795,144 | -0.79(-5.05%) |
Feb 04, 2016 | 15.47 | 15.82 | 15.40 | 15.59 | 2,813,236 | +0.10(+0.68%) |
Feb 03, 2016 | 14.70 | 15.62 | 14.62 | 15.49 | 5,718,420 | +1.08(+7.48%) |
Feb 02, 2016 | 14.75 | 15.19 | 13.38 | 14.41 | 6,675,996 | -0.40(-2.73%) |
Feb 01, 2016 | 14.89 | 14.89 | 14.28 | 14.81 | 3,972,624 | -0.19(-1.28%) |
Jan 29, 2016 | 14.99 | 15.04 | 14.78 | 15.01 | 3,183,440 | +0.14(+0.98%) |
Jan 28, 2016 | 15.34 | 15.41 | 14.59 | 14.86 | 3,181,000 | -0.35(-2.30%) |
Jan 27, 2016 | 15.38 | 15.59 | 15.19 | 15.21 | 2,740,512 | +0.21(+1.40%) |
Jan 26, 2016 | 15.01 | 15.35 | 14.63 | 15.00 | 4,113,404 | +0.03(+0.18%) |
Jan 25, 2016 | 16.08 | 16.09 | 14.96 | 14.97 | 4,422,036 | -1.11(-6.89%) |
Jan 22, 2016 | 15.83 | 16.34 | 15.81 | 16.08 | 1,981,468 | +0.45(+2.86%) |
Jan 21, 2016 | 15.79 | 16.08 | 15.51 | 15.63 | 2,333,452 | -0.21(-1.29%) |
Jan 20, 2016 | 15.41 | 15.86 | 14.86 | 15.84 | 4,081,944 | +0.19(+1.21%) |
Jan 19, 2016 | 16.38 | 16.40 | 15.47 | 15.65 | 3,192,128 | -0.56(-3.47%) |
Jan 15, 2016 | 16.01 | 16.21 | 16.21 | 16.21 | 2,585,600 | -0.14(-0.83%) |
Jan 14, 2016 | 16.41 | 16.58 | 15.94 | 16.35 | 2,572,088 | +0.17(+1.05%) |
Jan 13, 2016 | 16.73 | 16.98 | 15.95 | 16.18 | 2,438,816 | -0.44(-2.66%) |
Jan 12, 2016 | 17.20 | 17.42 | 16.27 | 16.62 | 2,340,236 | -0.38(-2.25%) |
Jan 11, 2016 | 17.37 | 17.37 | 16.59 | 17.00 | 2,369,588 | -0.21(-1.25%) |
Jan 08, 2016 | 17.46 | 17.71 | 17.05 | 17.22 | 3,004,388 | +0.03(+0.17%) |
Jan 07, 2016 | 18.05 | 18.11 | 16.94 | 17.19 | 4,023,412 | -1.20(-6.50%) |
Jan 06, 2016 | 19.38 | 19.54 | 18.05 | 18.38 | 5,327,904 | -1.19(-6.07%) |
Jan 05, 2016 | 19.55 | 19.81 | 19.34 | 19.57 | 3,264,828 | +0.22(+1.14%) |
Jan 04, 2016 | 19.46 | 19.50 | 18.94 | 19.35 | 4,153,544 | -0.11(-0.57%) |
Dec 31, 2015 | 19.55 | 19.46 | 19.46 | 19.46 | 1,858,400 | -0.23(-1.16%) |
Dec 30, 2015 | 19.61 | 19.84 | 19.50 | 19.69 | 2,640,772 | +0.01(+0.06%) |
Dec 29, 2015 | 19.50 | 19.86 | 19.39 | 19.68 | 3,301,328 | +0.16(+0.85%) |
Dec 28, 2015 | 18.65 | 19.68 | 18.63 | 19.51 | 4,907,820 | +0.76(+4.04%) |
Dec 24, 2015 | 18.60 | 18.75 | 18.75 | 18.75 | 1,092,000 | +0.07(+0.35%) |
Dec 23, 2015 | 18.30 | 18.70 | 18.19 | 18.69 | 2,134,832 | +0.50(+2.75%) |
Dec 22, 2015 | 17.87 | 18.39 | 17.79 | 18.19 | 1,956,316 | +0.30(+1.66%) |
Dec 21, 2015 | 17.67 | 17.91 | 17.54 | 17.89 | 2,014,440 | +0.32(+1.84%) |
Dec 18, 2015 | 18.19 | 18.25 | 17.48 | 17.57 | 13,914,080 | -0.65(-3.55%) |
Dec 17, 2015 | 18.02 | 18.40 | 17.88 | 18.21 | 2,901,200 | +0.32(+1.76%) |
Dec 16, 2015 | 17.83 | 18.07 | 17.55 | 17.90 | 2,929,604 | -0.05(-0.29%) |
Dec 15, 2015 | 17.68 | 18.08 | 17.50 | 17.95 | 2,145,576 | +0.36(+2.03%) |
Dec 14, 2015 | 16.95 | 18.18 | 16.93 | 17.59 | 4,201,576 | +0.71(+4.20%) |
Dec 11, 2015 | 17.50 | 17.71 | 16.84 | 16.89 | 1,979,104 | -0.74(-4.20%) |
Dec 10, 2015 | 18.12 | 18.18 | 17.44 | 17.62 | 1,304,068 | -0.34(-1.87%) |
Dec 09, 2015 | 18.36 | 18.45 | 17.90 | 17.96 | 1,191,404 | -0.34(-1.86%) |
Dec 08, 2015 | 18.32 | 18.46 | 17.89 | 18.30 | 1,821,192 | -0.25(-1.37%) |
Dec 07, 2015 | 18.47 | 18.72 | 18.18 | 18.55 | 1,522,956 | +0.00(+0.03%) |
Dec 04, 2015 | 18.78 | 18.80 | 18.15 | 18.55 | 1,095,548 | -0.25(-1.36%) |
Dec 03, 2015 | 18.84 | 19.00 | 18.71 | 18.80 | 2,166,592 | -0.02(-0.13%) |
Dec 02, 2015 | 18.63 | 18.98 | 18.53 | 18.83 | 1,740,080 | +0.25(+1.37%) |
Dec 01, 2015 | 18.43 | 18.62 | 18.05 | 18.57 | 1,186,544 | +0.20(+1.06%) |
Nov 30, 2015 | 18.39 | 18.50 | 18.19 | 18.38 | 1,662,136 | +0.13(+0.71%) |
Nov 27, 2015 | 18.49 | 18.49 | 18.12 | 18.25 | 553,276 | -0.19(-1.03%) |
Nov 25, 2015 | 18.63 | 18.44 | 18.44 | 18.44 | 1,854,400 | -0.23(-1.23%) |
Nov 24, 2015 | 18.35 | 18.75 | 18.27 | 18.67 | 1,933,052 | +0.18(+0.96%) |
Nov 23, 2015 | 17.82 | 18.57 | 17.82 | 18.49 | 2,717,944 | +0.64(+3.57%) |
Nov 20, 2015 | 17.89 | 18.18 | 17.80 | 17.86 | 1,994,092 | -0.00(-0.01%) |
Nov 19, 2015 | 17.36 | 17.94 | 17.26 | 17.86 | 2,164,232 | +0.44(+2.50%) |
Nov 18, 2015 | 17.18 | 17.43 | 17.09 | 17.42 | 1,935,596 | +0.13(+0.78%) |
Nov 17, 2015 | 16.97 | 17.47 | 16.90 | 17.29 | 2,731,848 | +0.32(+1.87%) |
Nov 16, 2015 | 16.28 | 17.00 | 16.20 | 16.97 | 1,696,032 | +0.67(+4.13%) |
Nov 13, 2015 | 16.39 | 16.59 | 16.16 | 16.30 | 1,753,652 | -0.17(-1.05%) |
Nov 12, 2015 | 16.74 | 16.93 | 16.36 | 16.47 | 1,842,408 | -0.34(-2.04%) |
Nov 11, 2015 | 17.22 | 17.24 | 16.79 | 16.81 | 1,699,496 | -0.41(-2.39%) |
Nov 10, 2015 | 17.10 | 17.23 | 16.95 | 17.23 | 1,927,272 | +0.00(+0.00%) |
Nov 09, 2015 | 17.76 | 18.16 | 16.39 | 17.23 | 4,927,240 | -0.39(-2.21%) |
Nov 06, 2015 | 16.26 | 17.99 | 16.20 | 17.61 | 12,358,172 | +2.12(+13.72%) |
Nov 05, 2015 | 15.67 | 15.76 | 15.35 | 15.49 | 4,906,848 | -0.26(-1.65%) |
Nov 04, 2015 | 15.61 | 15.87 | 15.56 | 15.75 | 2,370,708 | +0.19(+1.24%) |
Nov 03, 2015 | 15.47 | 15.64 | 15.06 | 15.56 | 3,477,336 | +0.08(+0.53%) |
Nov 02, 2015 | 15.62 | 15.81 | 14.69 | 15.47 | 4,709,776 | -0.65(-4.05%) |
Oct 30, 2015 | 16.40 | 16.54 | 16.02 | 16.13 | 1,957,300 | -0.16(-1.00%) |
Oct 29, 2015 | 16.39 | 16.47 | 16.11 | 16.29 | 2,341,860 | -0.21(-1.29%) |
Oct 28, 2015 | 16.49 | 16.71 | 16.27 | 16.50 | 2,081,416 | +0.03(+0.17%) |
Oct 27, 2015 | 16.91 | 17.18 | 16.41 | 16.48 | 1,571,204 | -0.52(-3.05%) |
Oct 26, 2015 | 17.05 | 17.17 | 16.85 | 16.99 | 897,660 | -0.11(-0.63%) |
Oct 23, 2015 | 16.95 | 17.25 | 16.85 | 17.10 | 2,432,600 | +0.32(+1.89%) |
Oct 22, 2015 | 16.10 | 16.94 | 16.10 | 16.78 | 2,062,972 | +0.66(+4.13%) |
Oct 21, 2015 | 16.25 | 16.33 | 15.75 | 16.12 | 1,852,732 | -0.05(-0.29%) |
Oct 20, 2015 | 16.47 | 16.84 | 16.07 | 16.16 | 2,418,888 | -0.32(-1.96%) |
Oct 19, 2015 | 16.88 | 16.98 | 16.42 | 16.49 | 1,234,472 | -0.41(-2.44%) |
Oct 16, 2015 | 16.86 | 16.96 | 16.70 | 16.90 | 1,125,772 | +0.07(+0.45%) |
Oct 15, 2015 | 16.56 | 16.99 | 16.42 | 16.82 | 1,954,484 | +0.59(+3.65%) |
Oct 14, 2015 | 16.45 | 16.50 | 16.20 | 16.23 | 1,857,488 | -0.18(-1.13%) |
Oct 13, 2015 | 16.44 | 17.01 | 16.39 | 16.42 | 1,972,608 | -0.23(-1.40%) |
Oct 12, 2015 | 16.82 | 16.91 | 16.45 | 16.65 | 1,997,716 | -0.15(-0.91%) |
Oct 09, 2015 | 16.77 | 16.89 | 16.35 | 16.80 | 1,596,672 | +0.11(+0.69%) |
Oct 08, 2015 | 16.62 | 16.93 | 16.40 | 16.69 | 1,796,144 | -0.05(-0.33%) |
Oct 07, 2015 | 16.84 | 17.24 | 16.45 | 16.74 | 3,282,100 | -0.10(-0.61%) |
Oct 06, 2015 | 15.94 | 17.25 | 15.44 | 16.84 | 6,887,948 | +0.87(+5.43%) |
Oct 05, 2015 | 15.86 | 16.10 | 15.79 | 15.98 | 2,716,312 | +0.28(+1.77%) |
Oct 02, 2015 | 15.11 | 15.72 | 15.10 | 15.70 | 2,148,484 | +0.45(+2.95%) |
Oct 01, 2015 | 15.28 | 15.43 | 14.93 | 15.25 | 2,839,184 | -0.05(-0.31%) |
Sep 30, 2015 | 15.30 | 15.39 | 15.12 | 15.30 | 2,003,160 | +0.08(+0.53%) |
Sep 29, 2015 | 15.63 | 15.82 | 15.02 | 15.22 | 2,062,396 | -0.34(-2.20%) |
Sep 28, 2015 | 15.88 | 16.21 | 15.33 | 15.56 | 4,764,916 | -0.31(-1.98%) |
Sep 25, 2015 | 16.32 | 16.46 | 15.78 | 15.88 | 2,878,884 | -0.38(-2.31%) |
Sep 24, 2015 | 16.39 | 16.48 | 15.90 | 16.25 | 4,207,240 | -0.13(-0.79%) |
Sep 23, 2015 | 16.57 | 16.61 | 16.25 | 16.38 | 3,380,076 | -0.21(-1.27%) |
Sep 22, 2015 | 16.40 | 16.75 | 16.27 | 16.59 | 3,831,784 | -0.08(-0.46%) |
Sep 21, 2015 | 16.93 | 16.96 | 16.28 | 16.67 | 4,557,436 | -0.05(-0.31%) |
Sep 18, 2015 | 16.08 | 16.98 | 16.08 | 16.72 | 9,194,968 | +0.54(+3.32%) |
Sep 17, 2015 | 15.94 | 16.50 | 15.90 | 16.18 | 4,476,220 | +0.31(+1.92%) |
Sep 16, 2015 | 16.00 | 16.10 | 15.55 | 15.88 | 4,267,456 | +0.00(+0.02%) |
Sep 15, 2015 | 16.00 | 16.32 | 15.51 | 15.88 | 3,924,628 | +0.08(+0.49%) |
Sep 14, 2015 | 16.36 | 16.62 | 15.67 | 15.80 | 6,026,960 | -0.32(-1.97%) |
Sep 11, 2015 | 17.29 | 17.30 | 15.27 | 16.11 | 13,820,756 | -1.36(-7.76%) |
Sep 10, 2015 | 18.43 | 18.60 | 17.41 | 17.47 | 4,683,488 | -1.04(-5.61%) |
Sep 09, 2015 | 19.62 | 19.62 | 18.45 | 18.51 | 3,187,380 | -1.06(-5.41%) |
Sep 08, 2015 | 18.92 | 19.68 | 18.85 | 19.57 | 3,213,396 | +0.85(+4.53%) |
Sep 04, 2015 | 18.28 | 18.72 | 18.72 | 18.72 | 2,317,600 | +0.23(+1.23%) |
Sep 03, 2015 | 18.44 | 18.71 | 18.26 | 18.49 | 2,356,760 | +0.19(+1.04%) |
Sep 02, 2015 | 18.25 | 18.42 | 17.62 | 18.30 | 2,818,816 | +0.32(+1.79%) |
Sep 01, 2015 | 18.32 | 18.63 | 17.93 | 17.98 | 2,517,448 | -0.72(-3.85%) |
Aug 31, 2015 | 18.98 | 19.07 | 18.55 | 18.70 | 1,232,712 | -0.39(-2.07%) |
Aug 28, 2015 | 19.00 | 19.23 | 18.68 | 19.09 | 1,181,068 | +0.28(+1.50%) |
Aug 27, 2015 | 18.77 | 19.14 | 18.57 | 18.81 | 1,679,560 | +0.14(+0.76%) |
Aug 26, 2015 | 18.42 | 18.71 | 18.12 | 18.67 | 2,193,936 | +0.66(+3.64%) |
Aug 25, 2015 | 18.30 | 18.73 | 18.00 | 18.01 | 1,628,472 | +0.11(+0.60%) |
Aug 24, 2015 | 17.50 | 18.84 | 15.84 | 17.91 | 4,999,508 | -0.59(-3.18%) |
Aug 21, 2015 | 18.21 | 19.07 | 17.81 | 18.49 | 3,415,348 | -0.03(-0.16%) |
Aug 20, 2015 | 19.82 | 19.88 | 18.50 | 18.52 | 2,677,484 | -1.36(-6.85%) |
Aug 19, 2015 | 19.58 | 20.14 | 19.42 | 19.89 | 1,582,180 | -0.08(-0.43%) |
Aug 18, 2015 | 20.50 | 20.50 | 19.96 | 19.97 | 1,601,792 | -0.53(-2.56%) |
Aug 17, 2015 | 19.95 | 20.64 | 19.86 | 20.50 | 1,336,540 | +0.30(+1.46%) |
Aug 14, 2015 | 20.30 | 20.50 | 19.98 | 20.20 | 1,381,012 | -0.15(-0.72%) |
Aug 13, 2015 | 20.11 | 20.49 | 20.09 | 20.35 | 1,309,016 | +0.26(+1.29%) |
Aug 12, 2015 | 19.78 | 20.23 | 19.50 | 20.09 | 2,391,988 | +0.21(+1.04%) |
Aug 11, 2015 | 20.70 | 20.90 | 19.60 | 19.88 | 3,172,164 | -1.00(-4.79%) |
Aug 10, 2015 | 21.12 | 21.38 | 20.43 | 20.88 | 3,169,628 | -0.14(-0.67%) |
Aug 07, 2015 | 20.66 | 21.90 | 20.42 | 21.02 | 8,985,048 | +0.62(+3.06%) |
Aug 06, 2015 | 21.02 | 21.22 | 20.31 | 20.39 | 4,809,204 | -0.75(-3.56%) |
Aug 05, 2015 | 20.80 | 21.40 | 20.80 | 21.15 | 1,785,220 | +0.41(+1.99%) |
Aug 04, 2015 | 21.04 | 21.13 | 20.57 | 20.73 | 1,776,056 | -0.42(-2.00%) |
Aug 03, 2015 | 21.07 | 21.18 | 20.80 | 21.16 | 1,597,156 | +0.04(+0.19%) |
Jul 31, 2015 | 21.45 | 21.46 | 20.91 | 21.12 | 2,363,808 | -0.12(-0.59%) |
Jul 30, 2015 | 20.14 | 21.26 | 19.98 | 21.24 | 2,180,840 | +1.14(+5.67%) |
Jul 29, 2015 | 20.25 | 20.48 | 19.78 | 20.10 | 2,936,592 | -0.09(-0.42%) |
Jul 28, 2015 | 20.74 | 20.97 | 20.10 | 20.19 | 2,585,672 | -0.50(-2.41%) |
Jul 27, 2015 | 21.31 | 21.31 | 20.57 | 20.68 | 1,398,856 | -0.50(-2.34%) |
Jul 24, 2015 | 21.23 | 21.67 | 21.12 | 21.18 | 1,793,736 | +0.13(+0.63%) |
Jul 23, 2015 | 21.30 | 22.06 | 20.94 | 21.05 | 3,266,160 | -0.25(-1.19%) |
Jul 22, 2015 | 20.76 | 21.45 | 20.67 | 21.30 | 2,295,052 | +0.41(+1.94%) |
Jul 21, 2015 | 21.07 | 21.17 | 20.77 | 20.89 | 1,399,848 | -0.12(-0.57%) |
Jul 20, 2015 | 21.25 | 21.54 | 20.87 | 21.02 | 2,064,684 | -0.16(-0.76%) |
Jul 17, 2015 | 21.07 | 21.20 | 20.95 | 21.18 | 1,859,608 | +0.19(+0.92%) |
Jul 16, 2015 | 20.70 | 21.15 | 20.51 | 20.98 | 3,128,016 | +0.51(+2.50%) |
Jul 15, 2015 | 20.34 | 20.71 | 20.34 | 20.47 | 2,015,156 | +0.08(+0.40%) |
Jul 14, 2015 | 20.07 | 20.52 | 19.88 | 20.39 | 1,913,688 | +0.52(+2.62%) |
Jul 13, 2015 | 20.30 | 20.39 | 19.63 | 19.87 | 1,970,648 | -0.27(-1.32%) |
Jul 10, 2015 | 19.84 | 20.19 | 19.69 | 20.13 | 1,591,484 | +0.56(+2.86%) |
Jul 09, 2015 | 19.73 | 19.85 | 19.50 | 19.57 | 1,860,916 | +0.20(+1.03%) |
Jul 08, 2015 | 19.85 | 19.85 | 19.25 | 19.37 | 2,942,304 | -0.59(-2.96%) |
Jul 07, 2015 | 20.25 | 20.48 | 19.16 | 19.96 | 4,025,336 | -0.24(-1.20%) |
Jul 06, 2015 | 20.38 | 20.56 | 20.02 | 20.20 | 3,241,496 | -0.26(-1.27%) |
Jul 02, 2015 | 20.55 | 20.46 | 20.46 | 20.46 | 2,045,600 | +0.00(+0.02%) |
Jul 01, 2015 | 20.65 | 20.88 | 20.40 | 20.46 | 2,397,996 | +0.03(+0.12%) |
Jun 30, 2015 | 20.50 | 20.63 | 20.33 | 20.43 | 2,588,104 | +0.20(+0.96%) |
Jun 29, 2015 | 20.25 | 20.82 | 20.14 | 20.24 | 4,271,972 | -0.32(-1.56%) |
Jun 26, 2015 | 21.12 | 21.21 | 20.36 | 20.56 | 11,294,828 | -0.78(-3.66%) |
Jun 25, 2015 | 21.91 | 21.91 | 21.27 | 21.34 | 3,197,928 | -0.46(-2.12%) |
Jun 24, 2015 | 21.91 | 22.14 | 21.39 | 21.80 | 2,964,436 | -0.06(-0.29%) |
Jun 23, 2015 | 21.89 | 22.08 | 21.73 | 21.86 | 2,346,504 | -0.06(-0.25%) |
Jun 22, 2015 | 21.78 | 22.07 | 21.44 | 21.92 | 3,172,912 | +0.24(+1.12%) |
Jun 19, 2015 | 21.75 | 21.87 | 21.53 | 21.68 | 4,633,780 | -0.09(-0.41%) |
Jun 18, 2015 | 21.54 | 21.97 | 21.49 | 21.77 | 4,280,792 | +0.34(+1.57%) |
Jun 17, 2015 | 21.46 | 21.66 | 21.05 | 21.43 | 3,515,592 | +0.19(+0.88%) |
Jun 16, 2015 | 20.86 | 21.46 | 20.84 | 21.24 | 3,897,608 | +0.43(+2.08%) |
Jun 15, 2015 | 20.23 | 20.99 | 20.09 | 20.81 | 3,972,644 | +0.52(+2.56%) |
Jun 12, 2015 | 19.98 | 20.43 | 19.67 | 20.29 | 3,034,048 | +0.20(+1.02%) |
Jun 11, 2015 | 20.38 | 20.43 | 19.89 | 20.09 | 2,409,436 | -0.17(-0.83%) |
Jun 10, 2015 | 19.95 | 20.37 | 19.64 | 20.25 | 5,110,656 | +0.31(+1.54%) |
Jun 09, 2015 | 19.72 | 19.95 | 19.57 | 19.95 | 2,651,180 | +0.26(+1.33%) |
Jun 08, 2015 | 19.54 | 19.86 | 19.27 | 19.68 | 4,545,432 | +0.41(+2.13%) |
Jun 05, 2015 | 18.40 | 19.48 | 18.38 | 19.27 | 5,691,956 | +0.78(+4.19%) |
Jun 04, 2015 | 18.64 | 18.73 | 18.41 | 18.50 | 2,719,000 | -0.21(-1.15%) |
Jun 03, 2015 | 18.02 | 18.72 | 17.94 | 18.71 | 6,868,368 | +0.81(+4.52%) |
Jun 02, 2015 | 17.42 | 17.94 | 17.28 | 17.90 | 3,148,632 | +0.45(+2.58%) |
Jun 01, 2015 | 17.49 | 17.50 | 17.31 | 17.45 | 2,016,060 | -0.02(-0.14%) |
May 29, 2015 | 17.28 | 17.48 | 17.20 | 17.48 | 3,181,844 | +0.21(+1.25%) |
May 28, 2015 | 17.07 | 17.35 | 17.00 | 17.26 | 1,622,080 | +0.22(+1.29%) |
May 27, 2015 | 17.13 | 17.24 | 16.98 | 17.04 | 1,782,912 | -0.14(-0.84%) |
May 26, 2015 | 17.25 | 17.45 | 17.08 | 17.19 | 4,003,812 | -0.03(-0.17%) |
May 22, 2015 | 16.97 | 17.22 | 17.22 | 17.22 | 1,831,200 | +0.24(+1.41%) |
May 21, 2015 | 16.88 | 17.11 | 16.79 | 16.98 | 2,046,952 | +0.11(+0.64%) |
May 20, 2015 | 16.89 | 16.98 | 16.72 | 16.87 | 1,930,376 | -0.02(-0.10%) |
May 19, 2015 | 16.97 | 17.12 | 16.76 | 16.89 | 1,993,476 | -0.05(-0.27%) |
May 18, 2015 | 16.35 | 16.97 | 16.28 | 16.93 | 2,961,720 | +0.58(+3.53%) |
May 15, 2015 | 16.59 | 16.85 | 16.01 | 16.36 | 8,507,984 | -0.87(-5.06%) |
May 14, 2015 | 16.75 | 17.25 | 16.52 | 17.23 | 5,404,152 | +0.65(+3.92%) |
May 13, 2015 | 16.55 | 16.64 | 16.51 | 16.58 | 1,836,412 | +0.12(+0.70%) |
May 12, 2015 | 16.75 | 16.86 | 16.35 | 16.46 | 3,132,388 | -0.45(-2.66%) |
May 11, 2015 | 16.49 | 16.94 | 16.44 | 16.91 | 1,148,620 | +0.46(+2.81%) |
May 08, 2015 | 16.30 | 16.50 | 16.25 | 16.45 | 964,244 | +0.21(+1.31%) |
May 07, 2015 | 15.87 | 16.39 | 15.87 | 16.24 | 1,093,100 | +0.36(+2.24%) |
May 06, 2015 | 16.00 | 16.14 | 15.79 | 15.88 | 1,268,436 | -0.07(-0.45%) |
May 05, 2015 | 16.16 | 16.25 | 15.88 | 15.96 | 1,046,464 | -0.21(-1.28%) |
May 04, 2015 | 16.06 | 16.32 | 15.95 | 16.16 | 1,247,704 | -0.01(-0.09%) |
May 01, 2015 | 16.02 | 16.21 | 15.81 | 16.18 | 1,117,540 | +0.17(+1.09%) |
Apr 30, 2015 | 16.14 | 16.25 | 15.95 | 16.00 | 1,399,660 | -0.19(-1.16%) |
Apr 29, 2015 | 16.42 | 16.54 | 16.11 | 16.19 | 2,411,480 | -0.24(-1.45%) |
Apr 28, 2015 | 16.20 | 16.59 | 15.91 | 16.43 | 1,334,528 | +0.28(+1.72%) |
Apr 27, 2015 | 16.69 | 16.74 | 16.14 | 16.15 | 1,579,316 | -0.45(-2.70%) |
Apr 24, 2015 | 16.74 | 17.36 | 16.49 | 16.60 | 1,277,764 | +0.06(+0.36%) |
Apr 23, 2015 | 16.52 | 16.73 | 16.36 | 16.54 | 1,315,568 | -0.03(-0.18%) |
Apr 22, 2015 | 16.46 | 16.66 | 16.30 | 16.57 | 1,005,740 | +0.10(+0.61%) |
Apr 21, 2015 | 16.37 | 16.81 | 16.37 | 16.47 | 1,726,956 | +0.20(+1.23%) |
Apr 20, 2015 | 16.34 | 16.42 | 15.91 | 16.27 | 2,138,468 | +0.02(+0.15%) |
Apr 17, 2015 | 16.33 | 16.42 | 16.20 | 16.24 | 1,954,632 | -0.18(-1.07%) |
Apr 16, 2015 | 16.88 | 16.92 | 16.38 | 16.42 | 1,934,580 | -0.53(-3.13%) |
Apr 15, 2015 | 16.64 | 16.95 | 16.50 | 16.95 | 2,107,084 | +0.37(+2.22%) |
Apr 14, 2015 | 16.50 | 16.81 | 16.50 | 16.58 | 1,553,272 | +0.04(+0.27%) |
Apr 13, 2015 | 16.37 | 16.67 | 16.36 | 16.54 | 1,681,816 | +0.22(+1.36%) |
Apr 10, 2015 | 16.38 | 16.43 | 16.09 | 16.31 | 2,189,216 | -0.09(-0.58%) |
Apr 09, 2015 | 16.43 | 16.80 | 16.31 | 16.41 | 1,360,748 | -0.12(-0.73%) |
Apr 08, 2015 | 16.56 | 16.62 | 16.20 | 16.53 | 1,657,040 | -0.01(-0.08%) |
Apr 07, 2015 | 16.50 | 16.80 | 16.43 | 16.54 | 1,641,980 | +0.09(+0.56%) |
Apr 06, 2015 | 16.54 | 16.67 | 16.32 | 16.45 | 2,553,744 | -0.05(-0.33%) |
Apr 02, 2015 | 16.83 | 16.50 | 16.50 | 16.50 | 6,966,800 | -0.90(-5.19%) |
Apr 01, 2015 | 17.45 | 17.54 | 17.05 | 17.41 | 2,449,296 | -0.23(-1.29%) |
Mar 31, 2015 | 17.10 | 17.66 | 16.75 | 17.63 | 2,445,068 | +0.50(+2.93%) |
Mar 30, 2015 | 17.05 | 17.16 | 16.77 | 17.13 | 1,329,376 | +0.16(+0.94%) |
Mar 27, 2015 | 17.05 | 17.26 | 16.88 | 16.97 | 1,230,704 | -0.24(-1.38%) |
Mar 26, 2015 | 16.85 | 17.29 | 16.73 | 17.21 | 2,457,212 | +0.03(+0.16%) |
Mar 25, 2015 | 17.64 | 17.69 | 16.94 | 17.18 | 2,823,368 | -0.35(-2.00%) |
Mar 24, 2015 | 17.82 | 17.91 | 17.50 | 17.53 | 4,287,900 | -0.63(-3.48%) |
Mar 23, 2015 | 17.97 | 18.30 | 17.73 | 18.16 | 2,164,980 | +0.19(+1.04%) |
Mar 20, 2015 | 18.39 | 18.43 | 17.85 | 17.98 | 10,358,104 | -0.34(-1.84%) |
Mar 19, 2015 | 18.50 | 18.63 | 18.15 | 18.31 | 3,404,624 | -0.25(-1.32%) |
Mar 18, 2015 | 18.58 | 18.61 | 18.18 | 18.56 | 3,359,492 | +0.14(+0.79%) |
Mar 17, 2015 | 17.94 | 18.56 | 17.85 | 18.41 | 7,540,672 | +0.53(+2.96%) |
Mar 16, 2015 | 17.25 | 17.93 | 17.21 | 17.88 | 4,921,504 | +0.62(+3.59%) |
Mar 13, 2015 | 17.18 | 17.36 | 17.14 | 17.26 | 3,273,096 | +0.03(+0.17%) |
Mar 12, 2015 | 17.10 | 17.41 | 16.98 | 17.23 | 1,715,148 | +0.04(+0.20%) |
Mar 11, 2015 | 17.16 | 17.25 | 16.93 | 17.20 | 1,980,712 | +0.19(+1.13%) |
Mar 10, 2015 | 16.99 | 17.13 | 16.95 | 17.00 | 1,446,692 | -0.12(-0.69%) |
Mar 09, 2015 | 17.03 | 17.25 | 16.92 | 17.12 | 2,680,048 | +0.15(+0.88%) |
Mar 06, 2015 | 17.12 | 17.23 | 16.73 | 16.97 | 2,194,736 | -0.35(-2.01%) |
Mar 05, 2015 | 16.92 | 17.40 | 16.78 | 17.32 | 2,814,168 | +0.46(+2.76%) |
Mar 04, 2015 | 17.19 | 17.30 | 16.78 | 16.86 | 2,492,604 | -0.49(-2.84%) |
Mar 03, 2015 | 17.25 | 17.50 | 17.00 | 17.35 | 3,115,588 | +0.08(+0.46%) |