Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 15.92 | 15.92 | 15.65 | 15.90 | 8,956,013 | -0.25(-1.54%) |
Dec 31, 2015 | 16.39 | 16.15 | 16.15 | 16.15 | 3,770,642 | -0.27(-1.66%) |
Dec 30, 2015 | 16.49 | 16.59 | 16.41 | 16.43 | 5,032,066 | -0.05(-0.31%) |
Dec 29, 2015 | 16.46 | 16.60 | 16.42 | 16.48 | 4,289,742 | +0.10(+0.58%) |
Dec 28, 2015 | 16.38 | 16.46 | 16.21 | 16.38 | 4,055,745 | -0.04(-0.26%) |
Dec 24, 2015 | 16.33 | 16.43 | 16.43 | 16.43 | 3,521,203 | +0.10(+0.61%) |
Dec 23, 2015 | 15.94 | 16.35 | 15.63 | 16.33 | 9,490,661 | +0.47(+2.94%) |
Dec 22, 2015 | 15.44 | 15.86 | 15.35 | 15.86 | 6,396,439 | +0.49(+3.19%) |
Dec 21, 2015 | 15.52 | 15.63 | 15.21 | 15.37 | 7,330,404 | -0.10(-0.64%) |
Dec 18, 2015 | 15.74 | 15.80 | 15.44 | 15.47 | 13,624,144 | -0.36(-2.25%) |
Dec 17, 2015 | 16.00 | 16.02 | 15.70 | 15.82 | 7,641,702 | -0.12(-0.74%) |
Dec 16, 2015 | 15.89 | 16.04 | 15.68 | 15.94 | 5,225,306 | +0.18(+1.15%) |
Dec 15, 2015 | 15.89 | 15.96 | 15.68 | 15.76 | 5,420,308 | -0.03(-0.18%) |
Dec 14, 2015 | 15.67 | 15.79 | 15.50 | 15.79 | 4,702,408 | +0.17(+1.09%) |
Dec 11, 2015 | 15.65 | 15.87 | 15.54 | 15.62 | 5,935,807 | -0.27(-1.69%) |
Dec 10, 2015 | 15.90 | 16.01 | 15.80 | 15.89 | 4,071,457 | -0.03(-0.17%) |
Dec 09, 2015 | 15.82 | 16.19 | 15.79 | 15.91 | 5,505,208 | +0.01(+0.05%) |
Dec 08, 2015 | 15.91 | 16.05 | 15.80 | 15.91 | 5,850,267 | -0.25(-1.54%) |
Dec 07, 2015 | 15.87 | 16.18 | 15.79 | 16.16 | 7,561,737 | +0.27(+1.72%) |
Dec 04, 2015 | 15.67 | 15.94 | 15.63 | 15.88 | 6,073,390 | +0.28(+1.77%) |
Dec 03, 2015 | 15.89 | 15.97 | 15.49 | 15.61 | 7,633,233 | -0.28(-1.74%) |
Dec 02, 2015 | 16.14 | 16.20 | 15.83 | 15.88 | 5,608,052 | -0.31(-1.91%) |
Dec 01, 2015 | 16.15 | 16.26 | 16.04 | 16.19 | 7,387,024 | +0.13(+0.84%) |
Nov 30, 2015 | 15.99 | 16.09 | 15.90 | 16.06 | 6,150,420 | +0.10(+0.62%) |
Nov 27, 2015 | 15.87 | 15.99 | 15.83 | 15.96 | 1,940,584 | +0.10(+0.65%) |
Nov 25, 2015 | 15.82 | 15.86 | 15.86 | 15.86 | 3,853,788 | +0.10(+0.65%) |
Nov 24, 2015 | 15.67 | 15.82 | 15.54 | 15.75 | 5,534,357 | +0.04(+0.23%) |
Nov 23, 2015 | 15.69 | 15.79 | 15.63 | 15.72 | 4,958,379 | +0.00(+0.03%) |
Nov 20, 2015 | 15.70 | 15.86 | 15.65 | 15.71 | 4,352,549 | +0.10(+0.63%) |
Nov 19, 2015 | 15.67 | 15.67 | 15.46 | 15.61 | 5,636,460 | -0.09(-0.58%) |
Nov 18, 2015 | 15.44 | 15.72 | 15.33 | 15.70 | 4,695,589 | +0.33(+2.16%) |
Nov 17, 2015 | 15.28 | 15.53 | 15.28 | 15.37 | 3,662,979 | -0.13(-0.82%) |
Nov 16, 2015 | 15.26 | 15.50 | 15.23 | 15.50 | 4,387,751 | +0.23(+1.48%) |
Nov 13, 2015 | 15.28 | 15.50 | 15.22 | 15.27 | 5,766,393 | -0.02(-0.13%) |
Nov 12, 2015 | 15.82 | 16.02 | 15.27 | 15.29 | 15,104,702 | -0.62(-3.88%) |
Nov 11, 2015 | 16.10 | 16.10 | 15.78 | 15.91 | 5,225,584 | -0.10(-0.62%) |
Nov 10, 2015 | 16.03 | 16.16 | 15.89 | 16.01 | 4,698,195 | -0.05(-0.30%) |
Nov 09, 2015 | 16.22 | 16.22 | 15.91 | 16.06 | 6,795,273 | -0.20(-1.22%) |
Nov 06, 2015 | 16.38 | 16.38 | 16.02 | 16.25 | 6,847,569 | -0.06(-0.36%) |
Nov 05, 2015 | 15.95 | 16.48 | 15.84 | 16.31 | 8,923,098 | +0.40(+2.51%) |
Nov 04, 2015 | 16.06 | 16.16 | 15.88 | 15.91 | 6,408,199 | -0.12(-0.77%) |
Nov 03, 2015 | 15.91 | 16.14 | 15.86 | 16.04 | 5,732,273 | +0.11(+0.70%) |
Nov 02, 2015 | 15.50 | 16.04 | 15.47 | 15.93 | 10,058,226 | +0.43(+2.78%) |
Oct 30, 2015 | 15.47 | 15.57 | 15.46 | 15.50 | 6,260,044 | +0.05(+0.31%) |
Oct 29, 2015 | 15.42 | 15.49 | 15.31 | 15.45 | 4,525,582 | +0.01(+0.05%) |
Oct 28, 2015 | 15.24 | 15.55 | 15.15 | 15.44 | 6,235,790 | +0.28(+1.83%) |
Oct 27, 2015 | 15.09 | 15.20 | 14.90 | 15.16 | 5,355,489 | -0.06(-0.42%) |
Oct 26, 2015 | 15.28 | 15.47 | 15.18 | 15.23 | 5,245,443 | -0.11(-0.70%) |
Oct 23, 2015 | 15.21 | 15.38 | 15.04 | 15.33 | 8,172,351 | +0.20(+1.33%) |
Oct 22, 2015 | 14.58 | 15.19 | 14.58 | 15.13 | 10,351,305 | +0.63(+4.36%) |
Oct 21, 2015 | 14.57 | 14.69 | 14.40 | 14.50 | 5,700,452 | -0.05(-0.38%) |
Oct 20, 2015 | 14.49 | 14.73 | 14.44 | 14.55 | 6,251,454 | +0.00(+0.03%) |
Oct 19, 2015 | 14.65 | 14.74 | 14.45 | 14.55 | 5,095,846 | -0.18(-1.20%) |
Oct 16, 2015 | 14.89 | 14.89 | 14.56 | 14.73 | 8,724,709 | -0.24(-1.63%) |
Oct 15, 2015 | 14.93 | 14.99 | 14.71 | 14.97 | 10,071,884 | +0.10(+0.66%) |
Oct 14, 2015 | 14.90 | 15.05 | 14.70 | 14.87 | 11,357,017 | -0.04(-0.24%) |
Oct 13, 2015 | 15.01 | 15.24 | 14.62 | 14.91 | 16,147,238 | -0.34(-2.22%) |
Oct 12, 2015 | 15.39 | 15.39 | 15.16 | 15.24 | 8,651,249 | -0.07(-0.44%) |
Oct 09, 2015 | 15.31 | 15.47 | 15.18 | 15.31 | 8,315,689 | -0.02(-0.13%) |
Oct 08, 2015 | 14.84 | 15.34 | 14.36 | 15.33 | 10,574,941 | +0.39(+2.60%) |
Oct 07, 2015 | 14.63 | 14.95 | 14.62 | 14.94 | 10,910,961 | +0.38(+2.64%) |
Oct 06, 2015 | 14.53 | 14.62 | 14.38 | 14.56 | 5,778,734 | +0.10(+0.68%) |
Oct 05, 2015 | 14.18 | 14.49 | 14.17 | 14.46 | 5,630,388 | +0.33(+2.31%) |
Oct 02, 2015 | 13.74 | 14.14 | 13.53 | 14.13 | 10,992,329 | +0.19(+1.35%) |
Oct 01, 2015 | 14.45 | 14.53 | 13.82 | 13.94 | 10,667,520 | -0.44(-3.03%) |
Sep 30, 2015 | 14.49 | 14.63 | 14.22 | 14.38 | 10,397,212 | +0.05(+0.33%) |
Sep 29, 2015 | 14.23 | 14.36 | 14.14 | 14.33 | 8,159,612 | +0.14(+1.00%) |
Sep 28, 2015 | 14.39 | 14.43 | 14.09 | 14.19 | 8,971,921 | -0.23(-1.58%) |
Sep 25, 2015 | 14.45 | 14.53 | 14.31 | 14.42 | 4,043,895 | +0.01(+0.08%) |
Sep 24, 2015 | 14.24 | 14.44 | 14.13 | 14.41 | 4,913,855 | +0.08(+0.58%) |
Sep 23, 2015 | 14.40 | 14.47 | 14.25 | 14.33 | 3,625,441 | -0.05(-0.38%) |
Sep 22, 2015 | 14.49 | 14.60 | 14.32 | 14.38 | 4,722,112 | -0.22(-1.53%) |
Sep 21, 2015 | 14.67 | 14.78 | 14.55 | 14.60 | 5,122,556 | +0.00(+0.00%) |
Sep 18, 2015 | 14.84 | 14.93 | 14.59 | 14.60 | 16,554,132 | -0.47(-3.10%) |
Sep 17, 2015 | 15.31 | 15.31 | 15.03 | 15.07 | 5,785,407 | -0.21(-1.36%) |
Sep 16, 2015 | 15.14 | 15.29 | 15.10 | 15.28 | 5,774,613 | +0.09(+0.57%) |
Sep 15, 2015 | 15.06 | 15.26 | 14.99 | 15.19 | 4,578,751 | +0.18(+1.23%) |
Sep 14, 2015 | 15.16 | 15.20 | 14.90 | 15.01 | 3,225,380 | -0.18(-1.19%) |
Sep 11, 2015 | 15.07 | 15.19 | 15.00 | 15.19 | 3,639,086 | +0.02(+0.13%) |
Sep 10, 2015 | 15.02 | 15.31 | 14.98 | 15.17 | 5,024,527 | +0.10(+0.68%) |
Sep 09, 2015 | 15.36 | 15.41 | 15.04 | 15.07 | 5,062,939 | -0.19(-1.24%) |
Sep 08, 2015 | 14.96 | 15.28 | 14.93 | 15.26 | 7,008,049 | +0.53(+3.57%) |
Sep 04, 2015 | 14.63 | 14.73 | 14.73 | 14.73 | 4,989,915 | -0.06(-0.37%) |
Sep 03, 2015 | 14.99 | 15.09 | 14.73 | 14.79 | 7,039,255 | -0.27(-1.80%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.91 | 15.06 | 5,770,593 | +0.35(+2.35%) |
Sep 01, 2015 | 14.86 | 14.96 | 14.67 | 14.71 | 6,842,168 | -0.43(-2.83%) |
Aug 31, 2015 | 15.11 | 15.27 | 14.97 | 15.14 | 4,940,479 | -0.06(-0.39%) |
Aug 28, 2015 | 15.21 | 15.35 | 15.14 | 15.20 | 5,108,401 | -0.11(-0.74%) |
Aug 27, 2015 | 15.06 | 15.33 | 15.03 | 15.31 | 6,886,782 | +0.35(+2.36%) |
Aug 26, 2015 | 14.86 | 15.00 | 14.75 | 14.96 | 9,427,897 | +0.42(+2.92%) |
Aug 25, 2015 | 14.60 | 14.94 | 14.50 | 14.53 | 18,400,062 | -0.16(-1.07%) |
Aug 24, 2015 | 14.90 | 15.26 | 14.43 | 14.69 | 15,828,447 | -0.70(-4.54%) |
Aug 21, 2015 | 15.42 | 15.61 | 15.34 | 15.39 | 11,191,335 | -0.08(-0.51%) |
Aug 20, 2015 | 15.74 | 15.77 | 15.46 | 15.47 | 5,433,653 | -0.38(-2.38%) |
Aug 19, 2015 | 15.92 | 15.99 | 15.69 | 15.85 | 4,362,959 | -0.15(-0.93%) |
Aug 18, 2015 | 15.85 | 16.02 | 15.85 | 16.00 | 3,819,625 | +0.14(+0.89%) |
Aug 17, 2015 | 15.72 | 15.94 | 15.66 | 15.85 | 2,935,997 | +0.06(+0.37%) |
Aug 14, 2015 | 15.69 | 15.84 | 15.68 | 15.79 | 2,925,450 | +0.06(+0.40%) |
Aug 13, 2015 | 15.84 | 15.86 | 15.72 | 15.73 | 2,765,389 | -0.16(-1.01%) |
Aug 12, 2015 | 15.54 | 15.92 | 15.52 | 15.89 | 5,639,479 | +0.27(+1.74%) |
Aug 11, 2015 | 15.84 | 15.85 | 15.53 | 15.62 | 6,103,380 | -0.31(-1.97%) |
Aug 10, 2015 | 15.83 | 16.03 | 15.82 | 15.94 | 6,333,852 | +0.22(+1.42%) |
Aug 07, 2015 | 15.78 | 15.84 | 15.59 | 15.71 | 5,106,897 | -0.05(-0.30%) |
Aug 06, 2015 | 16.06 | 16.11 | 15.75 | 15.76 | 7,125,125 | -0.30(-1.86%) |
Aug 05, 2015 | 16.27 | 16.38 | 15.95 | 16.06 | 8,363,404 | -0.18(-1.11%) |
Aug 04, 2015 | 16.21 | 16.41 | 16.15 | 16.24 | 4,194,288 | -0.03(-0.17%) |
Aug 03, 2015 | 16.40 | 16.48 | 15.62 | 16.27 | 4,178,804 | -0.18(-1.07%) |
Jul 31, 2015 | 16.12 | 16.51 | 16.08 | 16.44 | 6,352,914 | +0.38(+2.37%) |
Jul 30, 2015 | 16.12 | 16.21 | 16.04 | 16.06 | 4,553,080 | -0.13(-0.80%) |
Jul 29, 2015 | 16.03 | 16.22 | 15.94 | 16.19 | 4,371,935 | +0.15(+0.92%) |
Jul 28, 2015 | 15.82 | 16.06 | 15.78 | 16.04 | 5,289,228 | +0.29(+1.86%) |
Jul 27, 2015 | 15.74 | 15.84 | 15.61 | 15.75 | 4,279,601 | +0.02(+0.10%) |
Jul 24, 2015 | 15.78 | 15.86 | 15.61 | 15.74 | 7,135,690 | -0.02(-0.15%) |
Jul 23, 2015 | 15.83 | 15.89 | 15.65 | 15.76 | 7,787,198 | -0.10(-0.64%) |
Jul 22, 2015 | 16.22 | 16.35 | 15.78 | 15.86 | 5,977,497 | -0.30(-1.88%) |
Jul 21, 2015 | 16.39 | 16.46 | 16.10 | 16.17 | 7,979,130 | -0.29(-1.78%) |
Jul 20, 2015 | 16.35 | 16.52 | 16.29 | 16.46 | 5,618,508 | +0.13(+0.79%) |
Jul 17, 2015 | 16.34 | 16.35 | 16.12 | 16.33 | 5,366,689 | -0.03(-0.17%) |
Jul 16, 2015 | 16.08 | 16.42 | 16.06 | 16.36 | 6,242,871 | +0.17(+1.06%) |
Jul 15, 2015 | 16.05 | 16.36 | 16.03 | 16.18 | 11,816,485 | +0.15(+0.92%) |
Jul 14, 2015 | 16.20 | 16.48 | 15.98 | 16.04 | 17,547,976 | -0.67(-3.99%) |
Jul 13, 2015 | 16.62 | 16.73 | 16.51 | 16.70 | 7,535,279 | +0.19(+1.16%) |
Jul 10, 2015 | 16.54 | 16.60 | 16.42 | 16.51 | 4,300,742 | +0.13(+0.79%) |
Jul 09, 2015 | 16.52 | 16.61 | 16.34 | 16.38 | 4,228,956 | -0.00(-0.02%) |
Jul 08, 2015 | 16.61 | 16.66 | 16.30 | 16.39 | 7,108,654 | -0.28(-1.71%) |
Jul 07, 2015 | 16.47 | 16.69 | 16.32 | 16.67 | 6,411,761 | +0.27(+1.66%) |
Jul 06, 2015 | 16.33 | 16.50 | 16.33 | 16.40 | 4,343,955 | -0.02(-0.14%) |
Jul 02, 2015 | 16.45 | 16.42 | 16.42 | 16.42 | 4,822,991 | -0.03(-0.17%) |
Jul 01, 2015 | 16.53 | 16.55 | 16.37 | 16.45 | 5,755,989 | -0.00(-0.02%) |
Jun 30, 2015 | 16.63 | 16.64 | 16.43 | 16.45 | 3,735,826 | -0.01(-0.07%) |
Jun 29, 2015 | 16.71 | 16.72 | 16.45 | 16.47 | 4,789,701 | -0.35(-2.05%) |
Jun 26, 2015 | 16.72 | 16.84 | 16.66 | 16.81 | 3,623,949 | +0.14(+0.83%) |
Jun 25, 2015 | 16.83 | 16.84 | 16.63 | 16.67 | 3,335,659 | -0.12(-0.71%) |
Jun 24, 2015 | 16.89 | 16.93 | 16.77 | 16.79 | 3,749,669 | -0.08(-0.45%) |
Jun 23, 2015 | 16.97 | 16.91 | 16.81 | 16.87 | 2,462,809 | -0.04(-0.26%) |
Jun 22, 2015 | 16.89 | 16.97 | 16.78 | 16.91 | 3,458,374 | +0.15(+0.87%) |
Jun 19, 2015 | 16.91 | 16.93 | 16.73 | 16.77 | 5,775,377 | -0.17(-0.99%) |
Jun 18, 2015 | 16.73 | 16.95 | 16.68 | 16.93 | 5,598,656 | +0.28(+1.67%) |
Jun 17, 2015 | 16.47 | 16.68 | 16.42 | 16.65 | 4,672,192 | +0.21(+1.29%) |
Jun 16, 2015 | 16.29 | 16.46 | 16.21 | 16.44 | 2,931,099 | +0.11(+0.64%) |
Jun 15, 2015 | 16.31 | 16.36 | 16.13 | 16.34 | 3,366,339 | -0.06(-0.36%) |
Jun 12, 2015 | 16.47 | 16.50 | 16.36 | 16.40 | 2,966,888 | -0.12(-0.73%) |
Jun 11, 2015 | 16.50 | 16.54 | 16.36 | 16.52 | 3,926,641 | +0.07(+0.40%) |
Jun 10, 2015 | 16.36 | 16.52 | 16.36 | 16.45 | 3,794,887 | +0.19(+1.18%) |
Jun 09, 2015 | 16.20 | 16.34 | 16.17 | 16.26 | 3,988,263 | +0.06(+0.39%) |
Jun 08, 2015 | 16.31 | 16.36 | 16.19 | 16.20 | 2,786,204 | -0.14(-0.88%) |
Jun 05, 2015 | 16.42 | 16.46 | 16.27 | 16.34 | 2,572,579 | -0.10(-0.59%) |
Jun 04, 2015 | 16.52 | 16.57 | 16.41 | 16.44 | 3,827,971 | -0.15(-0.92%) |
Jun 03, 2015 | 16.52 | 16.60 | 16.35 | 16.59 | 4,597,574 | +0.16(+0.99%) |
Jun 02, 2015 | 16.17 | 16.50 | 16.16 | 16.43 | 3,509,140 | +0.17(+1.04%) |
Jun 01, 2015 | 16.47 | 16.47 | 16.11 | 16.26 | 3,576,752 | +0.07(+0.41%) |
May 29, 2015 | 16.57 | 16.61 | 16.16 | 16.19 | 6,057,117 | -0.41(-2.44%) |
May 28, 2015 | 16.58 | 16.67 | 16.54 | 16.60 | 3,809,947 | -0.03(-0.16%) |
May 27, 2015 | 16.55 | 16.64 | 16.45 | 16.63 | 2,758,584 | +0.10(+0.60%) |
May 26, 2015 | 16.54 | 16.59 | 16.44 | 16.53 | 4,746,732 | -0.01(-0.08%) |
May 22, 2015 | 16.59 | 16.54 | 16.54 | 16.54 | 2,556,077 | -0.11(-0.68%) |
May 21, 2015 | 16.59 | 16.76 | 16.57 | 16.65 | 2,934,203 | +0.05(+0.28%) |
May 20, 2015 | 16.66 | 16.66 | 16.55 | 16.61 | 2,389,372 | +0.02(+0.12%) |
May 19, 2015 | 16.63 | 16.63 | 16.43 | 16.59 | 3,193,743 | -0.06(-0.35%) |
May 18, 2015 | 16.63 | 16.76 | 16.50 | 16.65 | 4,490,221 | -0.04(-0.26%) |
May 15, 2015 | 16.91 | 16.94 | 16.66 | 16.69 | 4,796,676 | -0.19(-1.13%) |
May 14, 2015 | 16.79 | 16.88 | 16.73 | 16.88 | 3,744,996 | +0.17(+1.03%) |
May 13, 2015 | 16.78 | 16.84 | 16.68 | 16.71 | 6,500,979 | -0.07(-0.42%) |
May 12, 2015 | 16.52 | 16.84 | 16.41 | 16.78 | 5,433,973 | +0.21(+1.28%) |
May 11, 2015 | 16.62 | 16.66 | 16.50 | 16.57 | 4,074,507 | -0.10(-0.60%) |
May 08, 2015 | 16.57 | 16.83 | 16.45 | 16.66 | 5,234,993 | +0.27(+1.67%) |
May 07, 2015 | 16.21 | 16.21 | 16.21 | 16.39 | 4,429,589 | +0.13(+0.80%) |
May 06, 2015 | 16.25 | 16.32 | 16.09 | 16.26 | 4,979,070 | +0.02(+0.11%) |
May 05, 2015 | 16.68 | 16.70 | 16.21 | 16.24 | 10,673,748 | -0.59(-3.50%) |
May 04, 2015 | 16.71 | 16.87 | 16.68 | 16.83 | 5,483,085 | +0.12(+0.72%) |
May 01, 2015 | 16.66 | 16.77 | 16.56 | 16.71 | 6,312,399 | +0.09(+0.52%) |
Apr 30, 2015 | 16.79 | 16.88 | 16.56 | 16.63 | 10,912,901 | -0.17(-1.03%) |
Apr 29, 2015 | 16.61 | 16.93 | 16.50 | 16.80 | 10,057,344 | +0.13(+0.80%) |
Apr 28, 2015 | 16.50 | 16.74 | 16.38 | 16.67 | 9,330,086 | +0.12(+0.74%) |
Apr 27, 2015 | 16.29 | 16.72 | 16.22 | 16.54 | 10,869,093 | +0.30(+1.87%) |
Apr 24, 2015 | 16.33 | 16.33 | 16.06 | 16.24 | 6,685,557 | -0.06(-0.38%) |
Apr 23, 2015 | 16.05 | 16.38 | 16.02 | 16.30 | 7,908,412 | +0.19(+1.18%) |
Apr 22, 2015 | 16.03 | 16.21 | 15.98 | 16.11 | 7,050,388 | +0.12(+0.78%) |
Apr 21, 2015 | 15.89 | 16.07 | 15.84 | 15.99 | 7,945,254 | +0.18(+1.13%) |
Apr 20, 2015 | 15.79 | 15.87 | 15.67 | 15.81 | 6,767,449 | +0.10(+0.64%) |
Apr 17, 2015 | 15.81 | 15.89 | 15.65 | 15.71 | 8,297,889 | -0.19(-1.17%) |
Apr 16, 2015 | 16.07 | 16.12 | 15.81 | 15.89 | 8,814,608 | -0.13(-0.82%) |
Apr 15, 2015 | 16.20 | 16.27 | 15.93 | 16.03 | 11,616,853 | -0.17(-1.04%) |
Apr 14, 2015 | 16.17 | 16.27 | 15.64 | 16.20 | 24,688,994 | +0.69(+4.44%) |
Apr 13, 2015 | 15.55 | 15.62 | 15.42 | 15.51 | 11,640,866 | +0.00(+0.03%) |
Apr 10, 2015 | 15.65 | 15.69 | 15.46 | 15.50 | 10,610,186 | -0.14(-0.92%) |
Apr 09, 2015 | 15.70 | 15.74 | 15.51 | 15.65 | 6,207,855 | -0.03(-0.20%) |
Apr 08, 2015 | 15.64 | 15.76 | 15.59 | 15.68 | 5,610,155 | +0.04(+0.29%) |
Apr 07, 2015 | 15.77 | 15.92 | 15.52 | 15.63 | 8,902,189 | -0.30(-1.91%) |
Apr 06, 2015 | 15.86 | 16.03 | 15.82 | 15.94 | 6,722,098 | +0.03(+0.19%) |
Apr 02, 2015 | 16.00 | 15.91 | 15.91 | 15.91 | 5,252,990 | -0.07(-0.46%) |