Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.25 | 17.36 | 17.19 | 17.29 | 2,132,382 | +0.04(+0.24%) |
Feb 26, 2016 | 17.45 | 17.58 | 17.13 | 17.25 | 2,147,684 | -0.15(-0.87%) |
Feb 25, 2016 | 17.26 | 17.43 | 17.24 | 17.40 | 1,860,420 | +0.15(+0.85%) |
Feb 24, 2016 | 16.98 | 17.26 | 16.83 | 17.26 | 1,604,783 | +0.14(+0.80%) |
Feb 23, 2016 | 17.24 | 17.26 | 17.00 | 17.12 | 1,439,778 | -0.16(-0.94%) |
Feb 22, 2016 | 17.40 | 17.49 | 17.23 | 17.28 | 1,417,763 | +0.02(+0.09%) |
Feb 19, 2016 | 17.39 | 17.48 | 17.11 | 17.27 | 1,819,568 | -0.16(-0.93%) |
Feb 18, 2016 | 17.03 | 17.51 | 16.87 | 17.43 | 2,213,058 | +0.40(+2.37%) |
Feb 17, 2016 | 17.14 | 17.30 | 16.99 | 17.03 | 2,255,602 | -0.02(-0.09%) |
Feb 16, 2016 | 17.25 | 17.37 | 17.03 | 17.04 | 2,722,936 | -0.03(-0.15%) |
Feb 12, 2016 | 16.26 | 17.07 | 17.07 | 17.07 | 4,723,705 | +0.96(+5.96%) |
Feb 11, 2016 | 14.96 | 16.26 | 14.81 | 16.11 | 3,106,563 | +0.49(+3.12%) |
Feb 10, 2016 | 15.60 | 16.10 | 15.55 | 15.62 | 2,826,421 | +0.09(+0.61%) |
Feb 09, 2016 | 15.34 | 15.69 | 15.31 | 15.53 | 1,981,387 | +0.02(+0.10%) |
Feb 08, 2016 | 15.84 | 15.84 | 15.43 | 15.51 | 2,180,174 | -0.53(-3.30%) |
Feb 05, 2016 | 16.41 | 16.47 | 15.94 | 16.04 | 2,357,950 | -0.39(-2.39%) |
Feb 04, 2016 | 16.70 | 16.75 | 16.32 | 16.43 | 3,203,440 | -0.30(-1.79%) |
Feb 03, 2016 | 16.90 | 17.00 | 16.58 | 16.73 | 4,018,332 | -0.08(-0.47%) |
Feb 02, 2016 | 16.91 | 16.98 | 16.74 | 16.81 | 2,143,803 | -0.23(-1.35%) |
Feb 01, 2016 | 16.87 | 17.18 | 16.83 | 17.04 | 2,406,946 | +0.06(+0.37%) |
Jan 29, 2016 | 16.65 | 17.05 | 16.63 | 16.98 | 3,166,217 | +0.38(+2.31%) |
Jan 28, 2016 | 16.79 | 16.87 | 16.54 | 16.60 | 1,235,303 | -0.04(-0.25%) |
Jan 27, 2016 | 16.79 | 16.91 | 16.59 | 16.64 | 1,667,664 | -0.21(-1.28%) |
Jan 26, 2016 | 16.60 | 16.98 | 16.57 | 16.85 | 1,304,084 | +0.30(+1.81%) |
Jan 25, 2016 | 16.78 | 16.78 | 16.52 | 16.55 | 2,429,216 | -0.25(-1.47%) |
Jan 22, 2016 | 16.67 | 16.95 | 16.66 | 16.80 | 1,722,788 | +0.31(+1.91%) |
Jan 21, 2016 | 16.31 | 16.57 | 16.22 | 16.49 | 1,503,332 | +0.19(+1.19%) |
Jan 20, 2016 | 16.43 | 16.50 | 15.93 | 16.29 | 1,837,595 | -0.39(-2.36%) |
Jan 19, 2016 | 16.80 | 16.95 | 16.51 | 16.69 | 2,408,885 | +0.01(+0.06%) |
Jan 15, 2016 | 16.86 | 16.68 | 16.68 | 16.68 | 4,292,717 | -0.47(-2.75%) |
Jan 14, 2016 | 16.87 | 17.32 | 16.82 | 17.15 | 2,601,663 | +0.27(+1.62%) |
Jan 13, 2016 | 17.03 | 17.16 | 16.86 | 16.87 | 5,110,618 | -0.01(-0.06%) |
Jan 12, 2016 | 17.04 | 17.13 | 16.80 | 16.88 | 3,263,773 | -0.06(-0.34%) |
Jan 11, 2016 | 16.96 | 17.05 | 16.86 | 16.94 | 2,694,523 | -0.01(-0.06%) |
Jan 08, 2016 | 17.43 | 17.59 | 16.94 | 16.95 | 3,559,740 | -0.47(-2.71%) |
Jan 07, 2016 | 17.41 | 17.58 | 17.34 | 17.43 | 3,175,657 | -0.28(-1.57%) |
Jan 06, 2016 | 17.79 | 17.90 | 17.57 | 17.70 | 1,923,722 | -0.31(-1.72%) |
Jan 05, 2016 | 17.61 | 18.02 | 17.50 | 18.01 | 2,329,742 | +0.45(+2.54%) |
Jan 04, 2016 | 17.88 | 17.92 | 17.49 | 17.57 | 3,125,164 | -0.61(-3.37%) |
Dec 31, 2015 | 18.08 | 18.18 | 18.18 | 18.18 | 2,198,420 | +0.01(+0.06%) |
Dec 30, 2015 | 18.15 | 18.31 | 18.10 | 18.17 | 1,840,454 | -0.07(-0.40%) |
Dec 29, 2015 | 18.14 | 18.35 | 18.11 | 18.24 | 1,810,363 | +0.14(+0.75%) |
Dec 28, 2015 | 18.01 | 18.11 | 17.84 | 18.11 | 1,789,742 | +0.05(+0.29%) |
Dec 24, 2015 | 17.82 | 18.05 | 18.05 | 18.05 | 1,333,202 | +0.20(+1.15%) |
Dec 23, 2015 | 17.65 | 17.91 | 17.59 | 17.85 | 3,091,740 | +0.25(+1.40%) |
Dec 22, 2015 | 17.27 | 17.68 | 17.22 | 17.60 | 3,254,238 | +0.36(+2.10%) |
Dec 21, 2015 | 17.14 | 17.31 | 17.00 | 17.24 | 2,552,185 | +0.20(+1.20%) |
Dec 18, 2015 | 17.27 | 17.36 | 17.03 | 17.04 | 5,112,117 | -0.30(-1.75%) |
Dec 17, 2015 | 17.44 | 17.51 | 17.26 | 17.34 | 3,251,173 | -0.11(-0.63%) |
Dec 16, 2015 | 17.48 | 17.50 | 17.08 | 17.45 | 4,219,718 | +0.07(+0.42%) |
Dec 15, 2015 | 17.33 | 17.56 | 17.01 | 17.38 | 6,055,475 | +0.00(+0.00%) |
Dec 14, 2015 | 17.90 | 18.00 | 17.32 | 17.38 | 3,870,491 | -0.52(-2.88%) |
Dec 11, 2015 | 18.25 | 18.39 | 17.84 | 17.89 | 2,554,169 | -0.49(-2.66%) |
Dec 10, 2015 | 18.35 | 18.49 | 18.24 | 18.38 | 2,095,085 | +0.03(+0.17%) |
Dec 09, 2015 | 18.78 | 18.91 | 18.32 | 18.35 | 3,305,094 | -0.47(-2.52%) |
Dec 08, 2015 | 18.54 | 18.86 | 18.52 | 18.83 | 6,100,321 | +0.14(+0.75%) |
Dec 07, 2015 | 18.76 | 18.77 | 18.53 | 18.69 | 3,469,019 | -0.12(-0.64%) |
Dec 04, 2015 | 18.73 | 19.00 | 18.73 | 18.81 | 3,411,774 | +0.08(+0.42%) |
Dec 03, 2015 | 18.97 | 19.13 | 18.66 | 18.73 | 3,471,328 | -0.16(-0.86%) |
Dec 02, 2015 | 18.91 | 19.07 | 18.85 | 18.89 | 1,634,585 | -0.04(-0.19%) |
Dec 01, 2015 | 18.73 | 18.93 | 18.70 | 18.93 | 1,612,575 | +0.24(+1.31%) |
Nov 30, 2015 | 18.70 | 18.76 | 18.59 | 18.68 | 1,883,409 | -0.02(-0.11%) |
Nov 27, 2015 | 18.56 | 18.72 | 18.50 | 18.70 | 571,547 | +0.12(+0.65%) |
Nov 25, 2015 | 18.69 | 18.58 | 18.58 | 18.58 | 886,821 | -0.07(-0.36%) |
Nov 24, 2015 | 18.49 | 18.73 | 18.32 | 18.65 | 1,794,813 | +0.04(+0.20%) |
Nov 23, 2015 | 18.52 | 18.69 | 18.35 | 18.61 | 1,015,662 | +0.06(+0.31%) |
Nov 20, 2015 | 18.47 | 18.61 | 18.38 | 18.56 | 1,106,496 | +0.18(+0.96%) |
Nov 19, 2015 | 18.36 | 18.52 | 18.32 | 18.38 | 1,166,784 | -0.02(-0.08%) |
Nov 18, 2015 | 17.96 | 18.40 | 17.96 | 18.39 | 1,636,583 | +0.47(+2.62%) |
Nov 17, 2015 | 18.01 | 18.17 | 17.84 | 17.93 | 1,876,859 | -0.07(-0.41%) |
Nov 16, 2015 | 17.91 | 18.03 | 17.81 | 18.00 | 2,105,088 | +0.06(+0.32%) |
Nov 13, 2015 | 17.70 | 18.04 | 17.70 | 17.94 | 2,928,377 | +0.15(+0.82%) |
Nov 12, 2015 | 18.07 | 18.16 | 17.71 | 17.79 | 3,480,420 | -0.38(-2.06%) |
Nov 11, 2015 | 18.33 | 18.38 | 18.19 | 18.17 | 1,124,456 | -0.22(-1.22%) |
Nov 10, 2015 | 18.10 | 18.40 | 18.05 | 18.39 | 1,824,959 | +0.23(+1.29%) |
Nov 09, 2015 | 18.36 | 18.43 | 18.04 | 18.16 | 1,712,119 | -0.29(-1.58%) |
Nov 06, 2015 | 18.63 | 18.72 | 18.41 | 18.45 | 2,335,886 | -0.18(-0.98%) |
Nov 05, 2015 | 18.45 | 18.70 | 18.41 | 18.63 | 1,839,369 | +0.10(+0.53%) |
Nov 04, 2015 | 18.48 | 18.63 | 18.40 | 18.53 | 2,299,459 | +0.09(+0.48%) |
Nov 03, 2015 | 18.50 | 18.58 | 18.24 | 18.45 | 2,598,343 | -0.10(-0.53%) |
Nov 02, 2015 | 18.36 | 18.65 | 18.32 | 18.55 | 3,409,006 | +0.16(+0.88%) |
Oct 30, 2015 | 18.15 | 18.40 | 18.05 | 18.38 | 4,234,804 | +0.23(+1.26%) |
Oct 29, 2015 | 18.27 | 18.35 | 18.07 | 18.15 | 5,239,564 | -0.28(-1.50%) |
Oct 28, 2015 | 17.88 | 18.52 | 17.88 | 18.43 | 3,743,544 | +0.44(+2.46%) |
Oct 27, 2015 | 18.11 | 18.20 | 17.91 | 17.99 | 2,421,651 | -0.21(-1.15%) |
Oct 26, 2015 | 18.00 | 18.24 | 17.90 | 18.20 | 6,119,912 | +0.22(+1.22%) |
Oct 23, 2015 | 18.01 | 18.01 | 17.88 | 17.98 | 4,986,247 | +0.03(+0.17%) |
Oct 22, 2015 | 17.96 | 18.19 | 17.79 | 17.95 | 5,006,541 | +0.02(+0.12%) |
Oct 21, 2015 | 18.19 | 18.29 | 17.93 | 17.93 | 3,069,209 | -0.21(-1.18%) |
Oct 20, 2015 | 18.40 | 18.46 | 18.07 | 18.14 | 3,521,789 | -0.33(-1.81%) |
Oct 19, 2015 | 18.73 | 18.78 | 18.43 | 18.47 | 3,344,390 | -0.33(-1.77%) |
Oct 16, 2015 | 18.90 | 18.96 | 18.76 | 18.81 | 2,524,022 | -0.05(-0.25%) |
Oct 15, 2015 | 18.76 | 18.87 | 18.63 | 18.85 | 2,015,363 | +0.19(+1.03%) |
Oct 14, 2015 | 18.90 | 18.93 | 18.62 | 18.66 | 1,742,404 | -0.22(-1.19%) |
Oct 13, 2015 | 18.87 | 18.99 | 18.77 | 18.88 | 2,383,681 | -0.09(-0.47%) |
Oct 12, 2015 | 18.93 | 19.09 | 18.89 | 18.97 | 1,318,053 | +0.01(+0.05%) |
Oct 09, 2015 | 18.97 | 19.08 | 18.90 | 18.96 | 2,573,581 | -0.04(-0.19%) |
Oct 08, 2015 | 18.83 | 19.07 | 18.75 | 19.00 | 1,881,325 | +0.12(+0.64%) |
Oct 07, 2015 | 18.78 | 19.00 | 18.77 | 18.88 | 3,545,676 | +0.10(+0.56%) |
Oct 06, 2015 | 19.18 | 19.27 | 18.72 | 18.77 | 4,925,110 | -0.50(-2.60%) |
Oct 05, 2015 | 19.11 | 19.30 | 19.10 | 19.27 | 2,891,691 | +0.28(+1.45%) |
Oct 02, 2015 | 18.56 | 19.05 | 18.48 | 19.00 | 4,255,899 | +0.24(+1.31%) |
Oct 01, 2015 | 18.50 | 18.75 | 18.34 | 18.75 | 3,090,906 | +0.27(+1.47%) |
Sep 30, 2015 | 18.25 | 18.50 | 18.10 | 18.48 | 4,228,830 | +0.38(+2.07%) |
Sep 29, 2015 | 18.58 | 18.85 | 18.02 | 18.11 | 2,970,073 | -0.54(-2.88%) |
Sep 28, 2015 | 18.98 | 19.07 | 18.55 | 18.64 | 2,450,647 | -0.40(-2.08%) |
Sep 25, 2015 | 19.02 | 19.28 | 18.96 | 19.04 | 2,983,624 | +0.07(+0.38%) |
Sep 24, 2015 | 18.95 | 19.10 | 18.95 | 18.97 | 1,987,064 | -0.15(-0.76%) |
Sep 23, 2015 | 18.97 | 19.19 | 18.96 | 19.11 | 1,754,393 | +0.09(+0.49%) |
Sep 22, 2015 | 19.07 | 19.18 | 18.92 | 19.02 | 1,243,524 | -0.21(-1.08%) |
Sep 21, 2015 | 19.20 | 19.43 | 19.15 | 19.23 | 1,601,482 | +0.09(+0.49%) |
Sep 18, 2015 | 19.02 | 19.17 | 18.99 | 19.13 | 4,420,447 | -0.05(-0.27%) |
Sep 17, 2015 | 19.22 | 19.26 | 19.06 | 19.19 | 2,802,784 | -0.01(-0.05%) |
Sep 16, 2015 | 19.07 | 19.22 | 18.93 | 19.20 | 1,688,594 | +0.16(+0.82%) |
Sep 15, 2015 | 18.98 | 19.12 | 18.86 | 19.04 | 3,039,599 | +0.12(+0.63%) |
Sep 14, 2015 | 18.83 | 18.97 | 18.79 | 18.92 | 2,205,993 | +0.16(+0.86%) |
Sep 11, 2015 | 18.54 | 18.82 | 18.51 | 18.76 | 2,601,492 | +0.10(+0.56%) |
Sep 10, 2015 | 18.73 | 18.84 | 18.46 | 18.66 | 2,618,913 | -0.10(-0.55%) |
Sep 09, 2015 | 19.07 | 19.10 | 18.74 | 18.76 | 1,639,833 | -0.13(-0.69%) |
Sep 08, 2015 | 18.83 | 18.95 | 18.61 | 18.89 | 2,211,798 | +0.28(+1.53%) |
Sep 04, 2015 | 18.77 | 18.60 | 18.60 | 18.60 | 2,709,956 | -0.35(-1.83%) |
Sep 03, 2015 | 19.07 | 19.20 | 18.88 | 18.95 | 1,711,440 | -0.03(-0.16%) |
Sep 02, 2015 | 18.99 | 19.11 | 18.80 | 18.98 | 1,371,264 | +0.24(+1.27%) |
Sep 01, 2015 | 18.57 | 18.94 | 18.56 | 18.74 | 2,809,637 | -0.12(-0.63%) |
Aug 31, 2015 | 19.07 | 19.20 | 18.86 | 18.86 | 1,778,821 | -0.24(-1.27%) |
Aug 28, 2015 | 19.06 | 19.21 | 18.95 | 19.11 | 1,819,786 | +0.00(+0.00%) |
Aug 27, 2015 | 19.02 | 19.21 | 18.86 | 19.11 | 2,748,218 | +0.28(+1.49%) |
Aug 26, 2015 | 19.24 | 19.24 | 18.54 | 18.83 | 3,688,895 | +0.03(+0.14%) |
Aug 25, 2015 | 19.45 | 19.45 | 18.79 | 18.80 | 3,826,045 | -0.12(-0.66%) |
Aug 24, 2015 | 18.93 | 19.43 | 18.21 | 18.92 | 3,261,761 | -0.92(-4.65%) |
Aug 21, 2015 | 20.00 | 20.17 | 19.85 | 19.85 | 2,744,001 | -0.30(-1.47%) |
Aug 20, 2015 | 20.28 | 20.32 | 20.07 | 20.14 | 1,600,132 | -0.27(-1.32%) |
Aug 19, 2015 | 20.39 | 20.45 | 20.24 | 20.41 | 3,196,966 | +0.01(+0.03%) |
Aug 18, 2015 | 20.38 | 20.47 | 20.23 | 20.41 | 1,696,582 | -0.05(-0.25%) |
Aug 17, 2015 | 20.19 | 20.55 | 19.99 | 20.46 | 3,544,616 | +0.20(+1.00%) |
Aug 14, 2015 | 20.15 | 20.31 | 20.05 | 20.26 | 1,925,213 | +0.08(+0.39%) |
Aug 13, 2015 | 20.10 | 20.28 | 20.01 | 20.18 | 1,107,563 | +0.00(+0.00%) |
Aug 12, 2015 | 20.03 | 20.19 | 19.87 | 20.18 | 2,155,896 | +0.01(+0.05%) |
Aug 11, 2015 | 20.08 | 20.25 | 20.07 | 20.17 | 1,332,625 | -0.04(-0.18%) |
Aug 10, 2015 | 20.32 | 20.45 | 20.07 | 20.20 | 1,895,703 | -0.03(-0.13%) |
Aug 07, 2015 | 20.29 | 20.29 | 20.08 | 20.23 | 1,829,518 | -0.06(-0.31%) |
Aug 06, 2015 | 20.76 | 20.80 | 20.22 | 20.29 | 2,628,806 | -0.41(-1.98%) |
Aug 05, 2015 | 20.72 | 20.85 | 20.50 | 20.70 | 1,917,328 | -0.02(-0.07%) |
Aug 04, 2015 | 20.54 | 20.85 | 20.51 | 20.72 | 1,379,323 | +0.16(+0.78%) |
Aug 03, 2015 | 20.31 | 20.67 | 20.18 | 20.56 | 3,389,727 | +0.31(+1.51%) |
Jul 31, 2015 | 20.38 | 20.41 | 20.19 | 20.25 | 5,153,575 | -0.04(-0.20%) |
Jul 30, 2015 | 20.00 | 20.46 | 20.00 | 20.29 | 4,578,824 | +0.08(+0.41%) |
Jul 29, 2015 | 20.16 | 20.29 | 19.98 | 20.21 | 1,979,696 | +0.09(+0.44%) |
Jul 28, 2015 | 20.28 | 20.28 | 20.06 | 20.12 | 1,863,094 | -0.06(-0.28%) |
Jul 27, 2015 | 20.12 | 20.28 | 20.06 | 20.18 | 1,502,403 | -0.02(-0.08%) |
Jul 24, 2015 | 20.02 | 20.20 | 19.90 | 20.19 | 2,397,766 | +0.18(+0.91%) |
Jul 23, 2015 | 19.91 | 20.06 | 19.76 | 20.01 | 1,929,230 | +0.20(+1.02%) |
Jul 22, 2015 | 19.65 | 19.87 | 19.48 | 19.81 | 1,708,623 | +0.16(+0.82%) |
Jul 21, 2015 | 19.98 | 20.07 | 19.59 | 19.65 | 1,270,384 | -0.18(-0.89%) |
Jul 20, 2015 | 19.83 | 19.84 | 19.60 | 19.83 | 1,141,044 | +0.00(+0.00%) |
Jul 17, 2015 | 19.79 | 19.87 | 19.77 | 19.83 | 1,100,175 | +0.03(+0.13%) |
Jul 16, 2015 | 19.87 | 19.87 | 19.60 | 19.80 | 1,417,060 | +0.06(+0.32%) |
Jul 15, 2015 | 19.80 | 19.80 | 19.59 | 19.74 | 1,872,867 | -0.08(-0.39%) |
Jul 14, 2015 | 19.78 | 19.84 | 19.67 | 19.82 | 1,411,966 | +0.03(+0.16%) |
Jul 13, 2015 | 20.31 | 20.31 | 19.60 | 19.78 | 2,288,306 | -0.30(-1.47%) |
Jul 10, 2015 | 20.00 | 20.12 | 19.88 | 20.08 | 2,125,496 | +0.33(+1.68%) |
Jul 09, 2015 | 20.05 | 20.23 | 19.74 | 19.75 | 2,634,732 | -0.02(-0.08%) |
Jul 08, 2015 | 19.82 | 19.92 | 19.68 | 19.76 | 1,237,131 | -0.18(-0.91%) |
Jul 07, 2015 | 19.82 | 19.98 | 19.65 | 19.95 | 3,365,096 | +0.19(+0.94%) |
Jul 06, 2015 | 19.48 | 19.76 | 19.27 | 19.76 | 2,568,706 | +0.26(+1.36%) |
Jul 02, 2015 | 19.47 | 19.49 | 19.49 | 19.49 | 2,062,145 | +0.09(+0.45%) |
Jul 01, 2015 | 19.56 | 19.56 | 19.28 | 19.41 | 2,345,651 | +0.24(+1.27%) |
Jun 30, 2015 | 18.99 | 19.28 | 18.95 | 19.16 | 2,738,013 | +0.37(+1.99%) |
Jun 29, 2015 | 18.94 | 19.10 | 18.76 | 18.79 | 2,778,376 | -0.31(-1.63%) |
Jun 26, 2015 | 19.16 | 19.43 | 19.07 | 19.10 | 5,223,369 | -0.02(-0.08%) |
Jun 25, 2015 | 19.15 | 19.20 | 19.06 | 19.12 | 1,988,475 | -0.02(-0.11%) |
Jun 24, 2015 | 19.28 | 19.38 | 19.09 | 19.14 | 2,598,153 | -0.28(-1.44%) |
Jun 23, 2015 | 19.29 | 19.44 | 19.26 | 19.42 | 2,466,542 | +0.14(+0.75%) |
Jun 22, 2015 | 19.16 | 19.28 | 19.03 | 19.27 | 2,061,761 | +0.24(+1.25%) |
Jun 19, 2015 | 18.94 | 19.10 | 18.87 | 19.03 | 1,971,216 | +0.08(+0.41%) |
Jun 18, 2015 | 18.89 | 19.15 | 18.78 | 18.96 | 2,025,871 | +0.06(+0.33%) |
Jun 17, 2015 | 18.89 | 18.97 | 18.78 | 18.89 | 1,309,903 | +0.04(+0.22%) |
Jun 16, 2015 | 18.75 | 18.88 | 18.73 | 18.85 | 1,383,143 | +0.15(+0.80%) |
Jun 15, 2015 | 18.70 | 18.80 | 18.59 | 18.70 | 2,086,102 | -0.12(-0.63%) |
Jun 12, 2015 | 18.99 | 19.07 | 18.81 | 18.82 | 1,106,957 | -0.29(-1.52%) |
Jun 11, 2015 | 19.00 | 19.17 | 18.83 | 19.11 | 1,966,981 | +0.17(+0.88%) |
Jun 10, 2015 | 18.82 | 19.00 | 18.70 | 18.95 | 2,317,741 | +0.21(+1.13%) |
Jun 09, 2015 | 19.02 | 19.05 | 18.69 | 18.73 | 2,073,592 | -0.26(-1.36%) |
Jun 08, 2015 | 19.07 | 19.13 | 18.88 | 18.99 | 1,961,889 | -0.10(-0.54%) |
Jun 05, 2015 | 19.41 | 19.53 | 19.06 | 19.10 | 2,356,380 | -0.28(-1.47%) |
Jun 04, 2015 | 19.63 | 19.66 | 19.35 | 19.38 | 1,390,291 | -0.33(-1.66%) |
Jun 03, 2015 | 19.38 | 19.72 | 19.31 | 19.71 | 1,802,867 | +0.36(+1.85%) |
Jun 02, 2015 | 19.62 | 19.62 | 19.33 | 19.35 | 2,348,263 | -0.31(-1.58%) |
Jun 01, 2015 | 19.67 | 19.82 | 19.59 | 19.66 | 1,213,677 | -0.01(-0.03%) |
May 29, 2015 | 19.89 | 20.03 | 19.65 | 19.67 | 2,222,449 | -0.16(-0.81%) |
May 28, 2015 | 19.87 | 20.00 | 19.72 | 19.83 | 3,474,143 | -0.04(-0.21%) |
May 27, 2015 | 19.67 | 19.93 | 19.66 | 19.87 | 4,078,547 | +0.30(+1.54%) |
May 26, 2015 | 19.58 | 19.62 | 19.40 | 19.57 | 1,537,789 | -0.11(-0.58%) |
May 22, 2015 | 19.83 | 19.68 | 19.68 | 19.68 | 1,740,749 | -0.07(-0.37%) |
May 21, 2015 | 19.81 | 20.02 | 19.70 | 19.75 | 3,158,379 | -0.13(-0.68%) |
May 20, 2015 | 20.10 | 20.27 | 19.79 | 19.89 | 3,501,204 | -0.06(-0.29%) |
May 19, 2015 | 19.86 | 20.05 | 19.80 | 19.95 | 1,947,846 | +0.12(+0.63%) |
May 18, 2015 | 19.67 | 19.86 | 19.65 | 19.82 | 1,523,049 | +0.14(+0.71%) |
May 15, 2015 | 19.72 | 19.76 | 19.53 | 19.68 | 1,922,729 | +0.01(+0.03%) |
May 14, 2015 | 19.48 | 19.74 | 19.45 | 19.68 | 1,833,682 | +0.23(+1.20%) |
May 13, 2015 | 19.35 | 19.54 | 19.24 | 19.44 | 2,411,195 | +0.08(+0.43%) |
May 12, 2015 | 19.57 | 19.66 | 19.34 | 19.36 | 2,848,521 | -0.34(-1.71%) |
May 11, 2015 | 19.46 | 19.76 | 19.46 | 19.70 | 3,196,393 | +0.24(+1.25%) |
May 08, 2015 | 19.46 | 19.65 | 19.40 | 19.45 | 2,696,307 | +0.22(+1.16%) |
May 07, 2015 | 18.74 | 19.26 | 18.67 | 19.23 | 2,852,716 | +0.51(+2.71%) |
May 06, 2015 | 18.75 | 18.80 | 18.44 | 18.72 | 2,237,303 | -0.04(-0.22%) |
May 05, 2015 | 19.21 | 19.24 | 18.65 | 18.76 | 5,204,537 | -0.07(-0.36%) |
May 04, 2015 | 18.61 | 18.99 | 18.61 | 18.83 | 2,563,108 | +0.23(+1.23%) |
May 01, 2015 | 18.67 | 18.96 | 18.58 | 18.60 | 3,948,822 | -0.04(-0.22%) |
Apr 30, 2015 | 19.30 | 19.30 | 18.58 | 18.64 | 3,862,526 | -0.60(-3.10%) |
Apr 29, 2015 | 19.26 | 19.41 | 18.96 | 19.24 | 2,327,682 | -0.18(-0.93%) |
Apr 28, 2015 | 19.52 | 19.78 | 19.40 | 19.42 | 3,665,305 | -0.13(-0.69%) |
Apr 27, 2015 | 19.83 | 19.83 | 19.30 | 19.56 | 2,998,247 | -0.26(-1.31%) |
Apr 24, 2015 | 19.73 | 20.06 | 19.70 | 19.82 | 4,099,371 | +0.37(+1.92%) |
Apr 23, 2015 | 19.24 | 19.64 | 19.04 | 19.44 | 1,832,180 | +0.21(+1.08%) |
Apr 22, 2015 | 19.11 | 19.25 | 18.93 | 19.24 | 1,434,325 | +0.11(+0.60%) |
Apr 21, 2015 | 19.35 | 19.41 | 18.97 | 19.12 | 1,242,024 | -0.20(-1.02%) |
Apr 20, 2015 | 19.09 | 19.34 | 19.08 | 19.32 | 1,413,393 | +0.30(+1.58%) |
Apr 17, 2015 | 18.91 | 19.04 | 18.70 | 19.02 | 1,377,259 | +0.03(+0.16%) |
Apr 16, 2015 | 18.93 | 19.04 | 18.84 | 18.99 | 1,394,248 | +0.01(+0.03%) |
Apr 15, 2015 | 19.17 | 19.24 | 18.95 | 18.98 | 1,396,643 | -0.17(-0.87%) |
Apr 14, 2015 | 19.30 | 19.35 | 19.12 | 19.15 | 1,071,041 | -0.21(-1.07%) |
Apr 13, 2015 | 19.21 | 19.48 | 19.16 | 19.35 | 1,216,110 | +0.09(+0.46%) |
Apr 10, 2015 | 19.13 | 19.35 | 19.04 | 19.27 | 1,298,319 | +0.17(+0.87%) |
Apr 09, 2015 | 19.25 | 19.39 | 19.06 | 19.10 | 1,419,830 | -0.20(-1.02%) |
Apr 08, 2015 | 19.21 | 19.38 | 19.11 | 19.30 | 1,866,495 | +0.07(+0.38%) |
Apr 07, 2015 | 19.49 | 19.65 | 19.19 | 19.22 | 2,256,048 | -0.21(-1.09%) |
Apr 06, 2015 | 19.20 | 19.48 | 19.11 | 19.44 | 1,750,966 | +0.14(+0.72%) |
Apr 02, 2015 | 19.18 | 19.30 | 19.30 | 19.30 | 1,507,375 | +0.10(+0.54%) |
Apr 01, 2015 | 19.05 | 19.37 | 18.86 | 19.19 | 3,903,879 | +0.15(+0.79%) |
Mar 31, 2015 | 18.92 | 19.06 | 18.79 | 19.04 | 2,988,152 | +0.09(+0.46%) |
Mar 30, 2015 | 18.82 | 19.16 | 18.79 | 18.96 | 2,310,661 | +0.22(+1.16%) |
Mar 27, 2015 | 18.72 | 18.79 | 18.62 | 18.74 | 2,499,993 | +0.03(+0.14%) |
Mar 26, 2015 | 18.64 | 18.76 | 18.34 | 18.71 | 1,882,044 | +0.08(+0.45%) |
Mar 25, 2015 | 18.93 | 18.99 | 18.63 | 18.63 | 4,303,775 | -0.25(-1.34%) |
Mar 24, 2015 | 18.87 | 18.96 | 18.74 | 18.88 | 4,505,227 | -0.03(-0.16%) |
Mar 23, 2015 | 19.24 | 19.26 | 18.79 | 18.91 | 3,351,615 | -0.32(-1.67%) |
Mar 20, 2015 | 19.30 | 19.45 | 19.24 | 19.24 | 2,838,499 | -0.15(-0.77%) |
Mar 19, 2015 | 19.45 | 19.54 | 19.19 | 19.39 | 1,527,456 | -0.11(-0.56%) |
Mar 18, 2015 | 19.31 | 19.58 | 19.10 | 19.49 | 1,420,332 | +0.18(+0.94%) |
Mar 17, 2015 | 19.29 | 19.34 | 19.03 | 19.31 | 1,589,184 | +0.01(+0.05%) |
Mar 16, 2015 | 19.28 | 19.30 | 19.12 | 19.30 | 1,718,696 | +0.11(+0.57%) |
Mar 13, 2015 | 18.98 | 19.23 | 18.85 | 19.19 | 2,223,679 | +0.10(+0.52%) |
Mar 12, 2015 | 18.77 | 19.10 | 18.68 | 19.10 | 2,073,227 | +0.38(+2.02%) |
Mar 11, 2015 | 18.56 | 18.78 | 18.56 | 18.72 | 1,404,882 | +0.16(+0.84%) |
Mar 10, 2015 | 18.58 | 18.68 | 18.47 | 18.56 | 1,410,453 | -0.14(-0.75%) |
Mar 09, 2015 | 18.46 | 18.77 | 18.44 | 18.70 | 2,536,881 | +0.24(+1.32%) |
Mar 06, 2015 | 18.68 | 18.68 | 18.36 | 18.46 | 2,309,311 | -0.16(-0.83%) |
Mar 05, 2015 | 18.48 | 18.63 | 18.42 | 18.61 | 2,587,990 | +0.12(+0.67%) |
Mar 04, 2015 | 18.81 | 18.81 | 18.47 | 18.49 | 1,941,667 | -0.32(-1.68%) |
Mar 03, 2015 | 18.84 | 18.95 | 18.70 | 18.81 | 3,640,309 | -0.07(-0.36%) |