Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.59 | 20.94 | 20.55 | 20.80 | 1,987,820 | +0.18(+0.89%) |
Mar 30, 2016 | 20.60 | 20.76 | 20.48 | 20.61 | 1,301,434 | +0.07(+0.33%) |
Mar 29, 2016 | 20.24 | 20.56 | 19.91 | 20.55 | 1,842,098 | +0.25(+1.24%) |
Mar 28, 2016 | 20.13 | 20.46 | 20.12 | 20.29 | 1,254,278 | +0.20(+0.98%) |
Mar 24, 2016 | 20.06 | 20.10 | 20.10 | 20.10 | 1,307,499 | -0.05(-0.24%) |
Mar 23, 2016 | 20.17 | 20.23 | 20.02 | 20.15 | 1,935,441 | -0.07(-0.33%) |
Mar 22, 2016 | 19.79 | 20.23 | 19.74 | 20.21 | 1,970,787 | +0.35(+1.76%) |
Mar 21, 2016 | 19.98 | 19.99 | 19.58 | 19.86 | 1,456,354 | -0.24(-1.19%) |
Mar 18, 2016 | 20.03 | 20.34 | 19.86 | 20.10 | 3,719,066 | +0.10(+0.49%) |
Mar 17, 2016 | 19.39 | 20.04 | 19.33 | 20.01 | 2,420,186 | +0.70(+3.62%) |
Mar 16, 2016 | 19.06 | 19.37 | 18.96 | 19.31 | 1,738,881 | +0.18(+0.93%) |
Mar 15, 2016 | 19.28 | 19.39 | 19.06 | 19.13 | 1,428,191 | -0.30(-1.55%) |
Mar 14, 2016 | 19.48 | 19.60 | 19.09 | 19.43 | 1,636,473 | -0.07(-0.35%) |
Mar 11, 2016 | 18.97 | 19.52 | 18.81 | 19.50 | 2,252,315 | +0.73(+3.89%) |
Mar 10, 2016 | 19.32 | 19.39 | 18.59 | 18.77 | 2,798,000 | -0.53(-2.73%) |
Mar 09, 2016 | 19.04 | 19.36 | 18.84 | 19.29 | 3,015,718 | +0.32(+1.68%) |
Mar 08, 2016 | 18.83 | 19.04 | 18.73 | 18.98 | 2,563,762 | +0.07(+0.36%) |
Mar 07, 2016 | 18.26 | 18.91 | 18.21 | 18.91 | 2,222,110 | +0.52(+2.80%) |
Mar 04, 2016 | 18.52 | 18.68 | 18.31 | 18.39 | 1,653,911 | -0.13(-0.70%) |
Mar 03, 2016 | 18.09 | 18.58 | 17.89 | 18.52 | 2,498,387 | +0.43(+2.36%) |
Mar 02, 2016 | 18.04 | 18.10 | 17.81 | 18.10 | 2,045,793 | +0.01(+0.07%) |
Mar 01, 2016 | 17.81 | 18.12 | 17.81 | 18.08 | 2,172,473 | +0.36(+2.01%) |
Feb 29, 2016 | 17.86 | 18.08 | 17.66 | 17.73 | 2,273,752 | -0.11(-0.61%) |
Feb 26, 2016 | 18.01 | 18.10 | 17.76 | 17.84 | 1,503,356 | -0.22(-1.24%) |
Feb 25, 2016 | 17.69 | 18.07 | 17.37 | 18.06 | 1,907,566 | +0.48(+2.75%) |
Feb 24, 2016 | 17.56 | 17.60 | 17.38 | 17.58 | 1,956,493 | -0.08(-0.44%) |
Feb 23, 2016 | 17.72 | 17.88 | 17.58 | 17.66 | 1,458,163 | -0.11(-0.64%) |
Feb 22, 2016 | 17.66 | 17.82 | 17.47 | 17.77 | 1,436,747 | +0.30(+1.73%) |
Feb 19, 2016 | 17.55 | 17.61 | 17.24 | 17.47 | 1,601,054 | -0.19(-1.09%) |
Feb 18, 2016 | 17.41 | 17.78 | 17.30 | 17.66 | 1,980,045 | +0.13(+0.72%) |
Feb 17, 2016 | 17.32 | 17.61 | 17.07 | 17.53 | 1,685,371 | +0.26(+1.50%) |
Feb 16, 2016 | 16.73 | 17.28 | 16.59 | 17.27 | 2,377,012 | +0.74(+4.49%) |
Feb 12, 2016 | 16.16 | 16.53 | 16.53 | 16.53 | 1,767,679 | +0.48(+2.97%) |
Feb 11, 2016 | 15.83 | 16.14 | 15.78 | 16.06 | 2,519,898 | -0.07(-0.45%) |
Feb 10, 2016 | 16.04 | 16.29 | 15.96 | 16.13 | 2,466,622 | +0.10(+0.64%) |
Feb 09, 2016 | 15.94 | 16.15 | 15.85 | 16.03 | 5,843,133 | -0.07(-0.41%) |
Feb 08, 2016 | 16.15 | 16.18 | 15.74 | 16.09 | 5,529,758 | -0.20(-1.22%) |
Feb 05, 2016 | 16.30 | 16.38 | 16.12 | 16.29 | 2,510,383 | -0.21(-1.28%) |
Feb 04, 2016 | 16.37 | 16.62 | 16.24 | 16.50 | 2,747,096 | +0.15(+0.92%) |
Feb 03, 2016 | 16.18 | 16.39 | 15.86 | 16.35 | 2,537,204 | +0.29(+1.80%) |
Feb 02, 2016 | 16.23 | 16.29 | 15.90 | 16.06 | 1,925,385 | -0.28(-1.70%) |
Feb 01, 2016 | 16.44 | 16.54 | 16.24 | 16.34 | 2,417,787 | -0.28(-1.67%) |
Jan 29, 2016 | 15.93 | 16.68 | 15.81 | 16.62 | 6,520,615 | +0.87(+5.52%) |
Jan 28, 2016 | 15.77 | 15.92 | 15.61 | 15.75 | 1,496,801 | +0.16(+1.05%) |
Jan 27, 2016 | 15.51 | 15.81 | 15.45 | 15.59 | 1,975,615 | +0.01(+0.08%) |
Jan 26, 2016 | 15.36 | 15.58 | 15.30 | 15.57 | 3,231,282 | +0.33(+2.14%) |
Jan 25, 2016 | 15.37 | 15.38 | 15.18 | 15.25 | 2,272,272 | -0.14(-0.94%) |
Jan 22, 2016 | 15.19 | 15.51 | 15.18 | 15.39 | 1,861,778 | +0.39(+2.57%) |
Jan 21, 2016 | 14.89 | 15.29 | 14.72 | 15.01 | 1,961,201 | +0.19(+1.26%) |
Jan 20, 2016 | 14.83 | 14.99 | 14.26 | 14.82 | 2,444,991 | -0.16(-1.09%) |
Jan 19, 2016 | 15.15 | 15.18 | 14.81 | 14.98 | 1,662,311 | -0.01(-0.04%) |
Jan 15, 2016 | 14.90 | 14.99 | 14.99 | 14.99 | 1,893,137 | -0.16(-1.08%) |
Jan 14, 2016 | 15.14 | 15.32 | 14.91 | 15.15 | 2,088,800 | +0.03(+0.20%) |
Jan 13, 2016 | 15.33 | 15.56 | 15.11 | 15.12 | 1,554,461 | -0.19(-1.22%) |
Jan 12, 2016 | 15.73 | 15.77 | 15.19 | 15.31 | 1,783,311 | -0.33(-2.08%) |
Jan 11, 2016 | 15.51 | 15.71 | 15.35 | 15.63 | 1,922,394 | +0.18(+1.13%) |
Jan 08, 2016 | 15.92 | 16.06 | 15.39 | 15.46 | 2,750,129 | -0.36(-2.29%) |
Jan 07, 2016 | 16.13 | 16.18 | 15.75 | 15.82 | 1,366,165 | -0.54(-3.32%) |
Jan 06, 2016 | 16.34 | 16.45 | 16.25 | 16.36 | 1,326,828 | -0.13(-0.77%) |
Jan 05, 2016 | 16.24 | 16.51 | 16.14 | 16.49 | 1,297,736 | +0.30(+1.83%) |
Jan 04, 2016 | 16.17 | 16.22 | 15.88 | 16.20 | 1,793,931 | -0.10(-0.63%) |
Dec 31, 2015 | 16.61 | 16.30 | 16.30 | 16.30 | 1,233,696 | -0.34(-2.07%) |
Dec 30, 2015 | 16.85 | 16.94 | 16.61 | 16.64 | 1,375,247 | -0.41(-2.41%) |
Dec 29, 2015 | 16.62 | 17.10 | 16.62 | 17.05 | 2,687,256 | +0.51(+3.10%) |
Dec 28, 2015 | 16.47 | 16.59 | 16.39 | 16.54 | 1,093,285 | +0.04(+0.26%) |
Dec 24, 2015 | 16.64 | 16.50 | 16.50 | 16.50 | 1,033,163 | -0.12(-0.73%) |
Dec 23, 2015 | 16.42 | 16.70 | 16.32 | 16.62 | 2,390,565 | +0.27(+1.62%) |
Dec 22, 2015 | 16.31 | 16.49 | 16.23 | 16.35 | 2,302,872 | +0.08(+0.52%) |
Dec 21, 2015 | 16.27 | 16.44 | 16.07 | 16.27 | 1,322,382 | +0.11(+0.71%) |
Dec 18, 2015 | 16.35 | 16.38 | 16.15 | 16.15 | 4,205,939 | -0.24(-1.44%) |
Dec 17, 2015 | 16.59 | 16.70 | 16.35 | 16.39 | 1,984,620 | -0.21(-1.24%) |
Dec 16, 2015 | 16.18 | 16.63 | 16.16 | 16.59 | 3,168,835 | +0.47(+2.92%) |
Dec 15, 2015 | 15.89 | 16.19 | 15.83 | 16.12 | 2,174,143 | +0.36(+2.26%) |
Dec 14, 2015 | 16.13 | 16.23 | 15.68 | 15.77 | 2,053,997 | -0.37(-2.32%) |
Dec 11, 2015 | 16.04 | 16.20 | 15.98 | 16.14 | 2,263,079 | -0.05(-0.34%) |
Dec 10, 2015 | 16.32 | 16.59 | 16.07 | 16.20 | 2,144,225 | -0.14(-0.85%) |
Dec 09, 2015 | 16.21 | 16.52 | 16.16 | 16.33 | 1,771,645 | +0.05(+0.33%) |
Dec 08, 2015 | 16.46 | 16.47 | 16.21 | 16.28 | 1,686,753 | -0.19(-1.17%) |
Dec 07, 2015 | 16.62 | 16.70 | 16.37 | 16.47 | 1,706,202 | -0.18(-1.09%) |
Dec 04, 2015 | 16.55 | 16.85 | 16.49 | 16.65 | 3,752,784 | +0.14(+0.84%) |
Dec 03, 2015 | 16.59 | 17.05 | 16.44 | 16.51 | 2,664,939 | -0.07(-0.44%) |
Dec 02, 2015 | 16.89 | 16.99 | 16.57 | 16.59 | 2,271,432 | -0.33(-1.96%) |
Dec 01, 2015 | 16.88 | 16.99 | 16.77 | 16.92 | 2,485,643 | +0.16(+0.94%) |
Nov 30, 2015 | 16.97 | 17.05 | 16.73 | 16.76 | 3,652,083 | -0.17(-1.00%) |
Nov 27, 2015 | 16.85 | 17.11 | 16.82 | 16.93 | 1,592,870 | +0.08(+0.48%) |
Nov 25, 2015 | 17.11 | 16.85 | 16.85 | 16.85 | 2,087,713 | -0.17(-1.01%) |
Nov 24, 2015 | 17.09 | 17.17 | 16.86 | 17.02 | 1,649,227 | -0.14(-0.83%) |
Nov 23, 2015 | 17.12 | 17.31 | 17.07 | 17.16 | 1,300,462 | +0.01(+0.03%) |
Nov 20, 2015 | 17.15 | 17.32 | 17.02 | 17.16 | 2,567,873 | +0.04(+0.24%) |
Nov 19, 2015 | 17.19 | 17.30 | 17.07 | 17.12 | 2,008,509 | -0.02(-0.10%) |
Nov 18, 2015 | 16.99 | 17.15 | 16.90 | 17.13 | 1,915,083 | +0.26(+1.55%) |
Nov 17, 2015 | 17.06 | 17.15 | 16.75 | 16.87 | 4,011,127 | -0.21(-1.22%) |
Nov 16, 2015 | 16.95 | 17.12 | 16.86 | 17.08 | 1,500,531 | +0.11(+0.66%) |
Nov 13, 2015 | 17.28 | 17.40 | 16.95 | 16.97 | 1,486,286 | -0.30(-1.75%) |
Nov 12, 2015 | 17.45 | 17.49 | 17.19 | 17.27 | 2,179,412 | -0.23(-1.29%) |
Nov 11, 2015 | 17.61 | 17.67 | 17.42 | 17.50 | 1,349,384 | -0.05(-0.30%) |
Nov 10, 2015 | 17.73 | 17.83 | 17.40 | 17.55 | 1,582,711 | -0.22(-1.23%) |
Nov 09, 2015 | 17.92 | 18.00 | 17.51 | 17.77 | 2,467,966 | -0.20(-1.09%) |
Nov 06, 2015 | 18.53 | 18.66 | 17.89 | 17.96 | 3,363,531 | -0.68(-3.66%) |
Nov 05, 2015 | 18.63 | 18.73 | 18.43 | 18.65 | 1,800,933 | +0.02(+0.10%) |
Nov 04, 2015 | 19.04 | 19.09 | 18.59 | 18.63 | 1,974,809 | -0.40(-2.09%) |
Nov 03, 2015 | 18.80 | 19.12 | 18.71 | 19.03 | 2,302,593 | +0.16(+0.85%) |
Nov 02, 2015 | 18.18 | 18.96 | 18.09 | 18.87 | 3,012,259 | +0.69(+3.82%) |
Oct 30, 2015 | 18.03 | 18.36 | 17.73 | 18.17 | 3,263,496 | +0.20(+1.12%) |
Oct 29, 2015 | 18.05 | 18.27 | 17.81 | 17.97 | 4,653,370 | -0.19(-1.05%) |
Oct 28, 2015 | 18.00 | 18.31 | 17.82 | 18.16 | 3,354,344 | +0.22(+1.22%) |
Oct 27, 2015 | 18.44 | 18.46 | 17.93 | 17.94 | 3,189,819 | -0.54(-2.92%) |
Oct 26, 2015 | 18.45 | 18.58 | 18.32 | 18.48 | 7,088,302 | +0.06(+0.32%) |
Oct 23, 2015 | 18.59 | 18.73 | 18.24 | 18.42 | 6,137,179 | -0.13(-0.70%) |
Oct 22, 2015 | 18.68 | 18.80 | 18.47 | 18.55 | 7,269,278 | -0.04(-0.19%) |
Oct 21, 2015 | 18.68 | 18.74 | 18.50 | 18.59 | 3,055,001 | -0.04(-0.22%) |
Oct 20, 2015 | 18.81 | 18.96 | 18.56 | 18.63 | 3,805,381 | -0.16(-0.85%) |
Oct 19, 2015 | 18.71 | 18.82 | 18.63 | 18.79 | 2,383,576 | +0.05(+0.25%) |
Oct 16, 2015 | 18.58 | 18.81 | 18.57 | 18.74 | 3,556,932 | +0.21(+1.12%) |
Oct 15, 2015 | 18.66 | 18.72 | 18.35 | 18.53 | 2,633,511 | -0.08(-0.45%) |
Oct 14, 2015 | 18.81 | 18.95 | 18.53 | 18.62 | 2,745,166 | -0.17(-0.92%) |
Oct 13, 2015 | 18.83 | 18.94 | 18.75 | 18.79 | 1,963,460 | -0.06(-0.31%) |
Oct 12, 2015 | 18.57 | 18.85 | 18.52 | 18.85 | 2,429,407 | +0.30(+1.60%) |
Oct 09, 2015 | 19.02 | 19.13 | 18.39 | 18.55 | 4,381,087 | -0.61(-3.16%) |
Oct 08, 2015 | 18.84 | 19.19 | 18.75 | 19.16 | 2,294,758 | +0.28(+1.48%) |
Oct 07, 2015 | 18.87 | 19.06 | 18.71 | 18.88 | 2,849,061 | +0.05(+0.25%) |
Oct 06, 2015 | 18.81 | 18.93 | 18.68 | 18.83 | 1,699,164 | +0.02(+0.13%) |
Oct 05, 2015 | 18.58 | 18.81 | 18.53 | 18.81 | 2,379,445 | +0.33(+1.77%) |
Oct 02, 2015 | 18.28 | 18.48 | 18.18 | 18.48 | 3,192,677 | +0.00(+0.00%) |
Oct 01, 2015 | 18.43 | 18.48 | 18.22 | 18.48 | 2,649,750 | +0.08(+0.45%) |
Sep 30, 2015 | 18.20 | 18.43 | 18.08 | 18.40 | 2,168,402 | +0.39(+2.17%) |
Sep 29, 2015 | 17.91 | 18.03 | 17.76 | 18.01 | 2,554,933 | +0.11(+0.63%) |
Sep 28, 2015 | 17.95 | 18.07 | 17.75 | 17.89 | 2,401,930 | -0.23(-1.24%) |
Sep 25, 2015 | 18.07 | 18.28 | 17.92 | 18.12 | 2,387,917 | +0.14(+0.79%) |
Sep 24, 2015 | 17.62 | 18.06 | 17.59 | 17.98 | 3,207,449 | +0.30(+1.68%) |
Sep 23, 2015 | 17.55 | 17.70 | 17.45 | 17.68 | 1,650,595 | +0.19(+1.09%) |
Sep 22, 2015 | 17.45 | 17.60 | 17.40 | 17.49 | 2,178,581 | -0.23(-1.27%) |
Sep 21, 2015 | 17.86 | 17.98 | 17.62 | 17.72 | 4,658,197 | -0.08(-0.43%) |
Sep 18, 2015 | 17.22 | 17.82 | 17.22 | 17.79 | 6,804,517 | +0.31(+1.76%) |
Sep 17, 2015 | 17.32 | 17.80 | 17.29 | 17.48 | 1,567,118 | +0.17(+0.99%) |
Sep 16, 2015 | 17.10 | 17.37 | 17.07 | 17.31 | 1,215,070 | +0.18(+1.04%) |
Sep 15, 2015 | 16.94 | 17.18 | 16.92 | 17.13 | 1,636,420 | +0.21(+1.23%) |
Sep 14, 2015 | 16.89 | 16.97 | 16.64 | 16.93 | 1,763,116 | +0.09(+0.56%) |
Sep 11, 2015 | 16.57 | 16.84 | 16.52 | 16.83 | 1,441,592 | +0.20(+1.21%) |
Sep 10, 2015 | 16.64 | 16.76 | 16.50 | 16.63 | 2,500,806 | +0.02(+0.11%) |
Sep 09, 2015 | 16.73 | 16.83 | 16.45 | 16.61 | 2,977,906 | +0.01(+0.09%) |
Sep 08, 2015 | 16.78 | 16.82 | 16.49 | 16.60 | 2,873,881 | +0.15(+0.89%) |
Sep 04, 2015 | 16.29 | 16.45 | 16.45 | 16.45 | 4,150,274 | -0.13(-0.81%) |
Sep 03, 2015 | 16.43 | 16.74 | 16.40 | 16.59 | 2,763,799 | +0.19(+1.14%) |
Sep 02, 2015 | 16.26 | 16.41 | 16.09 | 16.40 | 1,963,372 | +0.29(+1.77%) |
Sep 01, 2015 | 16.17 | 16.39 | 15.97 | 16.11 | 3,593,889 | -0.41(-2.50%) |
Aug 31, 2015 | 16.57 | 16.69 | 16.42 | 16.53 | 4,565,396 | -0.12(-0.70%) |
Aug 28, 2015 | 16.43 | 16.66 | 16.30 | 16.64 | 3,092,936 | +0.19(+1.17%) |
Aug 27, 2015 | 16.18 | 16.53 | 16.10 | 16.45 | 2,987,019 | +0.47(+2.92%) |
Aug 26, 2015 | 15.97 | 16.60 | 15.62 | 15.99 | 5,394,417 | +0.52(+3.36%) |
Aug 25, 2015 | 16.63 | 17.18 | 15.45 | 15.47 | 3,365,796 | -0.64(-3.98%) |
Aug 24, 2015 | 16.84 | 16.95 | 15.96 | 16.11 | 3,423,244 | -0.94(-5.54%) |
Aug 21, 2015 | 17.58 | 17.63 | 17.02 | 17.05 | 2,761,959 | -0.58(-3.31%) |
Aug 20, 2015 | 17.41 | 17.86 | 17.33 | 17.64 | 3,537,213 | +0.05(+0.30%) |
Aug 19, 2015 | 17.53 | 17.59 | 17.26 | 17.58 | 2,270,339 | -0.04(-0.23%) |
Aug 18, 2015 | 17.65 | 17.73 | 17.55 | 17.62 | 2,396,872 | -0.04(-0.23%) |
Aug 17, 2015 | 17.56 | 17.67 | 17.43 | 17.66 | 1,510,664 | +0.06(+0.33%) |
Aug 14, 2015 | 17.22 | 17.66 | 17.08 | 17.61 | 2,175,855 | +0.39(+2.27%) |
Aug 13, 2015 | 17.33 | 17.46 | 17.19 | 17.22 | 1,944,521 | -0.13(-0.77%) |
Aug 12, 2015 | 16.77 | 17.40 | 16.73 | 17.35 | 5,532,488 | +0.49(+2.91%) |
Aug 11, 2015 | 16.87 | 16.97 | 16.75 | 16.86 | 3,251,801 | -0.09(-0.55%) |
Aug 10, 2015 | 17.21 | 17.23 | 16.87 | 16.95 | 2,094,600 | -0.12(-0.68%) |
Aug 07, 2015 | 17.05 | 17.12 | 16.88 | 17.07 | 1,377,840 | +0.00(+0.00%) |
Aug 06, 2015 | 17.42 | 17.42 | 16.91 | 17.07 | 2,204,194 | -0.31(-1.81%) |
Aug 05, 2015 | 17.50 | 17.62 | 17.33 | 17.38 | 1,471,240 | -0.09(-0.53%) |
Aug 04, 2015 | 17.59 | 17.75 | 17.43 | 17.48 | 1,525,344 | -0.15(-0.86%) |
Aug 03, 2015 | 17.55 | 17.75 | 17.51 | 17.63 | 1,805,415 | +0.10(+0.60%) |
Jul 31, 2015 | 17.55 | 17.75 | 17.44 | 17.52 | 2,171,426 | +0.08(+0.47%) |
Jul 30, 2015 | 17.04 | 17.46 | 16.53 | 17.44 | 3,953,789 | -0.44(-2.45%) |
Jul 29, 2015 | 18.08 | 18.08 | 17.66 | 17.88 | 3,874,583 | -0.14(-0.78%) |
Jul 28, 2015 | 18.00 | 18.06 | 17.89 | 18.02 | 1,671,927 | +0.08(+0.46%) |
Jul 27, 2015 | 18.13 | 18.21 | 17.87 | 17.94 | 3,089,174 | -0.21(-1.16%) |
Jul 24, 2015 | 18.17 | 18.21 | 18.08 | 18.15 | 2,379,027 | -0.05(-0.26%) |
Jul 23, 2015 | 18.38 | 18.42 | 18.15 | 18.20 | 2,107,733 | -0.22(-1.20%) |
Jul 22, 2015 | 18.27 | 18.49 | 18.21 | 18.42 | 1,780,170 | +0.13(+0.70%) |
Jul 21, 2015 | 18.33 | 18.49 | 18.25 | 18.29 | 2,637,725 | -0.02(-0.13%) |
Jul 20, 2015 | 18.51 | 18.54 | 18.29 | 18.31 | 1,518,807 | -0.19(-1.04%) |
Jul 17, 2015 | 18.52 | 18.57 | 18.39 | 18.50 | 1,656,200 | -0.02(-0.13%) |
Jul 16, 2015 | 18.44 | 18.55 | 18.34 | 18.53 | 1,560,552 | +0.21(+1.15%) |
Jul 15, 2015 | 18.32 | 18.44 | 18.24 | 18.32 | 4,040,442 | -0.06(-0.32%) |
Jul 14, 2015 | 18.22 | 18.45 | 18.11 | 18.38 | 2,581,189 | +0.21(+1.16%) |
Jul 13, 2015 | 18.13 | 18.30 | 18.04 | 18.17 | 1,221,299 | +0.13(+0.74%) |
Jul 10, 2015 | 18.06 | 18.18 | 18.00 | 18.03 | 1,334,581 | +0.15(+0.82%) |
Jul 09, 2015 | 18.01 | 18.19 | 17.87 | 17.89 | 1,706,775 | +0.08(+0.43%) |
Jul 08, 2015 | 17.86 | 18.04 | 17.74 | 17.81 | 2,105,444 | -0.24(-1.36%) |
Jul 07, 2015 | 18.28 | 18.46 | 17.91 | 18.06 | 3,790,697 | -0.16(-0.86%) |
Jul 06, 2015 | 18.27 | 18.52 | 18.18 | 18.21 | 3,005,690 | -0.19(-1.01%) |
Jul 02, 2015 | 18.47 | 18.40 | 18.40 | 18.40 | 3,083,727 | +0.04(+0.22%) |
Jul 01, 2015 | 18.05 | 18.43 | 18.01 | 18.36 | 3,976,982 | +0.28(+1.55%) |
Jun 30, 2015 | 18.31 | 18.45 | 18.05 | 18.08 | 3,602,751 | -0.05(-0.29%) |
Jun 29, 2015 | 18.48 | 18.73 | 18.08 | 18.13 | 3,977,327 | -0.45(-2.42%) |
Jun 26, 2015 | 18.38 | 18.78 | 18.35 | 18.58 | 6,120,276 | +0.24(+1.30%) |
Jun 25, 2015 | 18.48 | 18.56 | 18.34 | 18.34 | 1,902,702 | -0.12(-0.63%) |
Jun 24, 2015 | 19.00 | 19.01 | 18.43 | 18.46 | 3,053,932 | -0.54(-2.82%) |
Jun 23, 2015 | 19.18 | 19.18 | 18.95 | 18.99 | 2,976,208 | -0.12(-0.64%) |
Jun 22, 2015 | 19.02 | 19.19 | 18.94 | 19.12 | 4,345,032 | +0.16(+0.86%) |
Jun 19, 2015 | 19.06 | 19.09 | 18.88 | 18.95 | 3,017,374 | -0.12(-0.64%) |
Jun 18, 2015 | 18.73 | 19.18 | 18.68 | 19.08 | 4,425,001 | +0.40(+2.12%) |
Jun 17, 2015 | 18.54 | 18.76 | 18.44 | 18.68 | 2,270,154 | +0.19(+1.04%) |
Jun 16, 2015 | 18.60 | 18.64 | 18.41 | 18.49 | 2,463,605 | -0.10(-0.56%) |
Jun 15, 2015 | 18.56 | 18.63 | 18.34 | 18.59 | 3,550,837 | -0.08(-0.44%) |
Jun 12, 2015 | 18.53 | 18.81 | 18.46 | 18.67 | 4,515,659 | +0.09(+0.50%) |
Jun 11, 2015 | 18.67 | 18.70 | 18.45 | 18.58 | 2,383,074 | +0.01(+0.03%) |
Jun 10, 2015 | 18.51 | 18.64 | 18.30 | 18.57 | 3,098,243 | -0.06(-0.31%) |
Jun 09, 2015 | 18.87 | 18.87 | 18.52 | 18.63 | 4,126,865 | -0.20(-1.08%) |
Jun 08, 2015 | 18.77 | 19.03 | 18.67 | 18.84 | 3,561,830 | -0.20(-1.07%) |
Jun 05, 2015 | 19.22 | 19.22 | 18.85 | 19.04 | 4,122,552 | -0.14(-0.73%) |
Jun 04, 2015 | 19.86 | 20.01 | 19.11 | 19.18 | 4,784,909 | -0.81(-4.06%) |
Jun 03, 2015 | 20.16 | 20.16 | 19.81 | 19.99 | 3,833,681 | -0.23(-1.15%) |
Jun 02, 2015 | 20.82 | 20.98 | 20.14 | 20.23 | 7,469,392 | -1.25(-5.84%) |
Jun 01, 2015 | 21.28 | 21.59 | 21.26 | 21.48 | 1,815,194 | +0.21(+0.99%) |
May 29, 2015 | 21.46 | 21.51 | 21.15 | 21.27 | 6,999,537 | -0.16(-0.76%) |
May 28, 2015 | 21.47 | 21.58 | 21.26 | 21.43 | 2,091,855 | -0.09(-0.43%) |
May 27, 2015 | 21.30 | 21.57 | 21.26 | 21.53 | 2,233,774 | +0.24(+1.12%) |
May 26, 2015 | 21.37 | 21.42 | 21.18 | 21.29 | 2,303,376 | -0.08(-0.38%) |
May 22, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 1,331,640 | -0.05(-0.25%) |
May 21, 2015 | 21.72 | 21.72 | 21.30 | 21.42 | 1,751,152 | -0.29(-1.34%) |
May 20, 2015 | 22.00 | 22.00 | 21.71 | 21.71 | 2,295,962 | -0.22(-0.98%) |
May 19, 2015 | 21.68 | 21.96 | 21.64 | 21.93 | 2,921,138 | +0.22(+1.02%) |
May 18, 2015 | 21.50 | 21.75 | 21.48 | 21.71 | 3,147,872 | +0.13(+0.62%) |
May 15, 2015 | 21.41 | 21.58 | 21.41 | 21.57 | 1,970,534 | +0.24(+1.12%) |
May 14, 2015 | 21.26 | 21.34 | 21.12 | 21.33 | 3,852,200 | +0.26(+1.22%) |
May 13, 2015 | 20.99 | 21.27 | 20.97 | 21.08 | 3,652,803 | +0.15(+0.72%) |
May 12, 2015 | 20.63 | 21.01 | 20.47 | 20.92 | 4,141,711 | +0.12(+0.59%) |
May 11, 2015 | 20.59 | 20.86 | 20.59 | 20.80 | 3,227,879 | +0.13(+0.65%) |
May 08, 2015 | 20.59 | 20.91 | 20.54 | 20.67 | 2,264,252 | +0.30(+1.46%) |
May 07, 2015 | 20.03 | 20.48 | 19.92 | 20.37 | 2,519,499 | +0.40(+1.99%) |
May 06, 2015 | 19.95 | 20.09 | 19.76 | 19.97 | 1,737,801 | +0.02(+0.12%) |
May 05, 2015 | 20.28 | 20.33 | 19.91 | 19.95 | 2,703,861 | -0.37(-1.84%) |
May 04, 2015 | 20.20 | 20.42 | 20.14 | 20.32 | 2,499,847 | +0.15(+0.72%) |
May 01, 2015 | 20.12 | 20.36 | 20.00 | 20.18 | 2,956,785 | +0.06(+0.32%) |
Apr 30, 2015 | 20.56 | 20.76 | 20.00 | 20.11 | 5,848,899 | -0.53(-2.57%) |
Apr 29, 2015 | 21.64 | 21.64 | 20.52 | 20.64 | 5,472,614 | -1.10(-5.04%) |
Apr 28, 2015 | 22.16 | 22.45 | 21.47 | 21.74 | 11,090,895 | +0.61(+2.87%) |
Apr 27, 2015 | 21.41 | 21.46 | 21.09 | 21.13 | 2,318,592 | -0.16(-0.77%) |
Apr 24, 2015 | 21.29 | 21.41 | 21.27 | 21.30 | 1,633,238 | +0.01(+0.05%) |
Apr 23, 2015 | 21.22 | 21.57 | 21.18 | 21.29 | 2,922,376 | +0.06(+0.30%) |
Apr 22, 2015 | 21.29 | 21.34 | 21.10 | 21.22 | 1,552,921 | -0.06(-0.27%) |
Apr 21, 2015 | 21.51 | 21.56 | 21.26 | 21.28 | 1,589,945 | -0.18(-0.82%) |
Apr 20, 2015 | 21.65 | 21.72 | 21.44 | 21.46 | 1,610,786 | -0.05(-0.24%) |
Apr 17, 2015 | 21.33 | 21.58 | 21.20 | 21.51 | 3,468,409 | +0.00(+0.00%) |
Apr 16, 2015 | 21.20 | 21.53 | 21.09 | 21.51 | 1,753,950 | +0.27(+1.29%) |
Apr 15, 2015 | 21.62 | 21.66 | 21.21 | 21.23 | 2,097,680 | -0.27(-1.27%) |
Apr 14, 2015 | 21.52 | 21.67 | 21.35 | 21.51 | 1,723,222 | -0.03(-0.14%) |
Apr 13, 2015 | 21.70 | 21.85 | 21.51 | 21.54 | 1,322,852 | -0.14(-0.65%) |
Apr 10, 2015 | 21.86 | 22.11 | 21.57 | 21.68 | 1,492,790 | -0.12(-0.54%) |
Apr 09, 2015 | 21.86 | 21.95 | 21.63 | 21.79 | 1,634,082 | -0.12(-0.53%) |
Apr 08, 2015 | 21.51 | 21.95 | 21.44 | 21.91 | 2,713,590 | +0.45(+2.12%) |
Apr 07, 2015 | 22.03 | 22.07 | 21.45 | 21.46 | 2,077,098 | -0.56(-2.54%) |
Apr 06, 2015 | 21.64 | 22.06 | 21.60 | 22.02 | 2,169,382 | +0.35(+1.62%) |
Apr 02, 2015 | 21.17 | 21.67 | 21.67 | 21.67 | 1,978,084 | +0.50(+2.37%) |