Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.77 | 20.77 | 20.77 | 0 | +0.06(+0.31%) | |
Dec 29, 2016 | 20.56 | 20.80 | 20.40 | 20.71 | 1,441,663 | +0.17(+0.81%) |
Dec 28, 2016 | 20.76 | 20.85 | 20.49 | 20.54 | 1,202,174 | -0.21(-1.02%) |
Dec 27, 2016 | 20.92 | 20.96 | 20.67 | 20.75 | 1,010,420 | -0.06(-0.28%) |
Dec 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.08(+0.40%) | |
Dec 22, 2016 | 20.61 | 20.80 | 20.45 | 20.73 | 1,543,158 | +0.11(+0.53%) |
Dec 21, 2016 | 20.53 | 20.86 | 20.48 | 20.62 | 2,184,510 | +0.17(+0.84%) |
Dec 20, 2016 | 20.34 | 20.51 | 20.23 | 20.45 | 1,847,783 | -0.01(-0.03%) |
Dec 19, 2016 | 20.33 | 20.63 | 20.32 | 20.45 | 2,205,479 | -0.05(-0.25%) |
Dec 16, 2016 | 20.37 | 20.61 | 20.32 | 20.50 | 6,068,083 | +0.20(+0.98%) |
Dec 15, 2016 | 20.43 | 20.43 | 20.08 | 20.31 | 5,014,629 | -0.30(-1.46%) |
Dec 14, 2016 | 21.19 | 21.23 | 20.56 | 20.61 | 3,863,577 | -0.60(-2.83%) |
Dec 13, 2016 | 21.44 | 21.47 | 21.11 | 21.21 | 2,623,013 | -0.27(-1.28%) |
Dec 12, 2016 | 21.63 | 21.63 | 21.27 | 21.48 | 2,882,468 | -0.32(-1.47%) |
Dec 09, 2016 | 21.99 | 22.07 | 21.75 | 21.80 | 1,835,099 | -0.21(-0.97%) |
Dec 08, 2016 | 21.75 | 22.07 | 21.70 | 22.02 | 1,988,464 | +0.17(+0.78%) |
Dec 07, 2016 | 21.29 | 21.85 | 21.05 | 21.85 | 3,373,670 | +0.58(+2.72%) |
Dec 06, 2016 | 21.41 | 21.51 | 21.22 | 21.27 | 1,582,039 | -0.11(-0.50%) |
Dec 05, 2016 | 21.22 | 21.39 | 21.02 | 21.38 | 2,482,220 | +0.16(+0.74%) |
Dec 02, 2016 | 20.51 | 21.27 | 20.51 | 21.22 | 2,983,608 | +0.76(+3.69%) |
Dec 01, 2016 | 20.76 | 20.76 | 20.29 | 20.46 | 3,312,036 | -0.30(-1.45%) |
Nov 30, 2016 | 21.21 | 21.22 | 20.54 | 20.76 | 4,628,457 | -0.46(-2.16%) |
Nov 29, 2016 | 20.95 | 21.36 | 20.88 | 21.22 | 2,920,118 | +0.28(+1.35%) |
Nov 28, 2016 | 21.17 | 21.39 | 20.92 | 20.94 | 2,196,210 | -0.24(-1.13%) |
Nov 25, 2016 | 20.85 | 21.31 | 20.85 | 21.18 | 903,383 | +0.35(+1.69%) |
Nov 23, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.63 | 20.84 | 20.58 | 20.82 | 2,052,435 | +0.31(+1.50%) |
Nov 21, 2016 | 20.00 | 20.67 | 19.99 | 20.51 | 2,571,805 | +0.65(+3.30%) |
Nov 18, 2016 | 20.12 | 20.12 | 19.69 | 19.85 | 2,829,212 | -0.28(-1.41%) |
Nov 17, 2016 | 20.23 | 20.34 | 20.09 | 20.14 | 2,069,043 | -0.15(-0.74%) |
Nov 16, 2016 | 19.95 | 20.32 | 19.76 | 20.29 | 2,095,276 | +0.26(+1.32%) |
Nov 15, 2016 | 20.05 | 20.37 | 19.78 | 20.02 | 2,860,825 | +0.09(+0.47%) |
Nov 14, 2016 | 19.84 | 19.95 | 19.35 | 19.93 | 3,757,956 | +0.08(+0.41%) |
Nov 11, 2016 | 19.80 | 20.04 | 19.65 | 19.85 | 3,589,667 | +0.05(+0.25%) |
Nov 10, 2016 | 20.61 | 20.68 | 19.76 | 19.80 | 3,995,615 | -0.83(-4.03%) |
Nov 09, 2016 | 20.65 | 20.82 | 20.39 | 20.63 | 3,659,424 | -0.57(-2.70%) |
Nov 08, 2016 | 20.99 | 21.31 | 20.90 | 21.20 | 2,026,787 | +0.25(+1.20%) |
Nov 07, 2016 | 20.68 | 20.97 | 20.61 | 20.95 | 1,943,767 | +0.53(+2.62%) |
Nov 04, 2016 | 20.26 | 20.52 | 20.14 | 20.41 | 1,983,175 | +0.21(+1.06%) |
Nov 03, 2016 | 20.20 | 20.30 | 19.86 | 20.20 | 2,831,909 | -0.01(-0.03%) |
Nov 02, 2016 | 20.87 | 20.92 | 20.18 | 20.20 | 3,007,662 | -0.67(-3.20%) |
Nov 01, 2016 | 20.95 | 21.80 | 20.69 | 20.87 | 3,778,896 | -0.35(-1.66%) |
Oct 31, 2016 | 20.76 | 21.34 | 20.67 | 21.22 | 2,631,447 | +0.57(+2.74%) |
Oct 28, 2016 | 20.66 | 20.97 | 20.59 | 20.66 | 1,689,455 | +0.04(+0.21%) |
Oct 27, 2016 | 21.38 | 21.39 | 20.48 | 20.61 | 3,049,508 | -0.79(-3.68%) |
Oct 26, 2016 | 21.49 | 21.49 | 21.23 | 21.40 | 1,179,158 | -0.15(-0.70%) |
Oct 25, 2016 | 21.53 | 21.63 | 21.42 | 21.55 | 1,062,852 | +0.01(+0.06%) |
Oct 24, 2016 | 21.44 | 21.59 | 21.30 | 21.54 | 2,097,917 | +0.16(+0.77%) |
Oct 21, 2016 | 21.26 | 21.50 | 21.21 | 21.38 | 1,305,439 | -0.05(-0.24%) |
Oct 20, 2016 | 21.57 | 21.60 | 21.26 | 21.43 | 1,199,950 | -0.13(-0.58%) |
Oct 19, 2016 | 21.55 | 21.65 | 21.19 | 21.55 | 3,840,849 | +0.06(+0.29%) |
Oct 18, 2016 | 21.66 | 21.66 | 21.38 | 21.49 | 2,311,241 | +0.02(+0.09%) |
Oct 17, 2016 | 21.65 | 21.69 | 21.46 | 21.47 | 2,303,025 | -0.17(-0.79%) |
Oct 14, 2016 | 22.16 | 22.21 | 21.63 | 21.64 | 2,984,034 | -0.52(-2.36%) |
Oct 13, 2016 | 21.72 | 22.26 | 21.61 | 22.16 | 3,081,585 | +0.38(+1.76%) |
Oct 12, 2016 | 21.23 | 21.80 | 21.14 | 21.78 | 3,413,184 | +0.58(+2.73%) |
Oct 11, 2016 | 21.33 | 21.44 | 21.16 | 21.20 | 2,888,435 | -0.14(-0.65%) |
Oct 10, 2016 | 21.17 | 21.36 | 21.12 | 21.34 | 2,361,644 | +0.21(+1.01%) |
Oct 07, 2016 | 21.42 | 21.69 | 21.00 | 21.12 | 2,943,338 | -0.19(-0.89%) |
Oct 06, 2016 | 21.44 | 21.53 | 21.13 | 21.31 | 3,700,492 | -0.25(-1.17%) |
Oct 05, 2016 | 22.35 | 22.50 | 21.56 | 21.56 | 3,544,343 | -0.70(-3.16%) |
Oct 04, 2016 | 22.95 | 22.97 | 22.11 | 22.27 | 2,895,966 | -0.71(-3.09%) |
Oct 03, 2016 | 23.60 | 23.60 | 22.95 | 22.98 | 2,126,493 | -0.64(-2.69%) |
Sep 30, 2016 | 23.84 | 23.92 | 23.61 | 23.62 | 2,071,752 | -0.14(-0.58%) |
Sep 29, 2016 | 24.06 | 24.06 | 23.62 | 23.75 | 1,824,775 | -0.43(-1.79%) |
Sep 28, 2016 | 23.95 | 24.21 | 23.77 | 24.19 | 2,197,133 | +0.30(+1.26%) |
Sep 27, 2016 | 23.85 | 24.01 | 23.73 | 23.89 | 1,905,474 | +0.06(+0.26%) |
Sep 26, 2016 | 23.66 | 23.94 | 23.53 | 23.82 | 1,681,948 | +0.13(+0.56%) |
Sep 23, 2016 | 23.53 | 23.80 | 23.34 | 23.69 | 1,572,876 | +0.14(+0.61%) |
Sep 22, 2016 | 23.40 | 23.65 | 23.40 | 23.55 | 1,950,060 | +0.31(+1.35%) |
Sep 21, 2016 | 23.08 | 23.27 | 22.68 | 23.23 | 1,893,765 | +0.20(+0.87%) |
Sep 20, 2016 | 23.09 | 23.24 | 23.02 | 23.03 | 2,204,463 | +0.07(+0.30%) |
Sep 19, 2016 | 22.67 | 22.98 | 22.60 | 22.96 | 1,877,630 | +0.42(+1.87%) |
Sep 16, 2016 | 22.51 | 22.71 | 22.43 | 22.54 | 8,796,046 | -0.14(-0.64%) |
Sep 15, 2016 | 22.38 | 22.78 | 22.29 | 22.68 | 3,485,499 | +0.26(+1.18%) |
Sep 14, 2016 | 22.71 | 22.89 | 22.35 | 22.42 | 3,048,588 | -0.24(-1.06%) |
Sep 13, 2016 | 23.00 | 23.00 | 22.62 | 22.66 | 3,095,876 | -0.48(-2.07%) |
Sep 12, 2016 | 22.85 | 23.26 | 22.81 | 23.14 | 3,255,083 | +0.23(+0.99%) |
Sep 09, 2016 | 23.84 | 23.84 | 22.91 | 22.91 | 3,576,034 | -1.18(-4.88%) |
Sep 08, 2016 | 24.55 | 24.57 | 24.04 | 24.09 | 4,798,897 | -0.54(-2.18%) |
Sep 07, 2016 | 24.61 | 24.71 | 24.43 | 24.63 | 2,276,855 | +0.02(+0.10%) |
Sep 06, 2016 | 24.17 | 24.61 | 24.15 | 24.60 | 2,553,683 | +0.49(+2.04%) |
Sep 02, 2016 | 24.05 | 24.11 | 24.11 | 24.11 | 2,006,650 | +0.15(+0.62%) |
Sep 01, 2016 | 23.92 | 24.06 | 23.80 | 23.96 | 3,450,226 | +0.09(+0.36%) |
Aug 31, 2016 | 23.82 | 23.94 | 23.65 | 23.87 | 4,680,675 | +0.01(+0.03%) |
Aug 30, 2016 | 23.90 | 23.94 | 23.79 | 23.87 | 2,288,238 | -0.04(-0.16%) |
Aug 29, 2016 | 23.82 | 24.01 | 23.78 | 23.90 | 1,818,559 | +0.13(+0.55%) |
Aug 26, 2016 | 23.89 | 24.21 | 23.61 | 23.77 | 4,423,613 | -0.09(-0.37%) |
Aug 25, 2016 | 23.63 | 23.94 | 23.63 | 23.86 | 2,398,676 | +0.24(+1.03%) |
Aug 24, 2016 | 23.63 | 23.66 | 23.44 | 23.62 | 2,043,755 | -0.07(-0.29%) |
Aug 23, 2016 | 23.66 | 23.76 | 23.57 | 23.69 | 2,113,858 | +0.11(+0.45%) |
Aug 22, 2016 | 23.39 | 23.59 | 23.16 | 23.58 | 2,073,992 | +0.17(+0.72%) |
Aug 19, 2016 | 23.28 | 23.44 | 23.25 | 23.41 | 3,052,764 | +0.15(+0.64%) |
Aug 18, 2016 | 22.92 | 23.27 | 22.92 | 23.26 | 2,166,904 | +0.29(+1.27%) |
Aug 17, 2016 | 23.02 | 23.10 | 22.73 | 22.97 | 2,390,070 | +0.06(+0.24%) |
Aug 16, 2016 | 23.03 | 23.08 | 22.88 | 22.92 | 1,809,396 | -0.14(-0.59%) |
Aug 15, 2016 | 23.10 | 23.24 | 23.02 | 23.05 | 2,000,091 | -0.04(-0.19%) |
Aug 12, 2016 | 23.02 | 23.36 | 23.02 | 23.10 | 2,060,820 | +0.07(+0.32%) |
Aug 11, 2016 | 22.85 | 23.05 | 22.67 | 23.02 | 3,763,734 | +0.21(+0.93%) |
Aug 10, 2016 | 22.91 | 23.15 | 22.71 | 22.81 | 3,245,012 | -0.04(-0.19%) |
Aug 09, 2016 | 22.90 | 22.91 | 22.61 | 22.85 | 3,251,353 | -0.01(-0.05%) |
Aug 08, 2016 | 23.49 | 23.49 | 22.78 | 22.87 | 4,176,391 | -0.62(-2.62%) |
Aug 05, 2016 | 23.66 | 23.72 | 23.08 | 23.48 | 6,020,269 | -0.11(-0.45%) |
Aug 04, 2016 | 24.99 | 25.07 | 23.47 | 23.59 | 5,424,367 | -1.42(-5.69%) |
Aug 03, 2016 | 25.17 | 25.20 | 24.82 | 25.01 | 3,210,893 | -0.15(-0.59%) |
Aug 02, 2016 | 25.41 | 25.63 | 25.02 | 25.16 | 1,766,374 | -0.34(-1.32%) |
Aug 01, 2016 | 25.63 | 25.79 | 25.43 | 25.50 | 2,039,468 | -0.12(-0.46%) |
Jul 29, 2016 | 25.58 | 25.76 | 25.48 | 25.61 | 4,852,386 | -0.02(-0.07%) |
Jul 28, 2016 | 25.40 | 25.67 | 25.18 | 25.63 | 1,567,742 | +0.15(+0.59%) |
Jul 27, 2016 | 25.56 | 25.63 | 25.28 | 25.48 | 1,750,600 | -0.16(-0.61%) |
Jul 26, 2016 | 25.56 | 25.66 | 25.43 | 25.64 | 2,180,903 | +0.09(+0.34%) |
Jul 25, 2016 | 25.49 | 25.57 | 25.31 | 25.55 | 2,073,401 | +0.03(+0.12%) |
Jul 22, 2016 | 25.07 | 25.59 | 25.02 | 25.52 | 1,826,678 | +0.49(+1.96%) |
Jul 21, 2016 | 24.92 | 25.04 | 24.86 | 25.03 | 941,386 | +0.05(+0.20%) |
Jul 20, 2016 | 24.88 | 24.98 | 24.84 | 24.98 | 1,453,673 | +0.12(+0.50%) |
Jul 19, 2016 | 24.66 | 24.92 | 24.57 | 24.86 | 3,539,125 | +0.17(+0.70%) |
Jul 18, 2016 | 24.81 | 24.82 | 24.66 | 24.68 | 1,186,461 | -0.08(-0.33%) |
Jul 15, 2016 | 25.00 | 25.04 | 24.58 | 24.76 | 3,037,508 | -0.26(-1.04%) |
Jul 14, 2016 | 25.34 | 25.52 | 24.99 | 25.02 | 1,808,029 | -0.16(-0.64%) |
Jul 13, 2016 | 25.53 | 25.59 | 25.09 | 25.18 | 2,006,074 | -0.27(-1.07%) |
Jul 12, 2016 | 25.17 | 25.51 | 25.05 | 25.46 | 2,373,989 | +0.40(+1.61%) |
Jul 11, 2016 | 24.86 | 25.07 | 24.77 | 25.05 | 1,755,972 | +0.29(+1.15%) |
Jul 08, 2016 | 24.61 | 24.92 | 24.40 | 24.77 | 6,329,680 | +0.35(+1.45%) |
Jul 07, 2016 | 24.87 | 24.90 | 24.38 | 24.41 | 2,483,801 | -0.45(-1.80%) |
Jul 06, 2016 | 25.06 | 25.24 | 24.67 | 24.86 | 3,482,205 | -0.27(-1.09%) |
Jul 05, 2016 | 24.81 | 25.21 | 24.81 | 25.13 | 2,930,879 | +0.31(+1.25%) |
Jul 01, 2016 | 24.81 | 24.82 | 24.82 | 24.82 | 2,889,467 | +0.07(+0.28%) |
Jun 30, 2016 | 24.58 | 24.76 | 24.45 | 24.76 | 2,899,687 | +0.17(+0.71%) |
Jun 29, 2016 | 24.09 | 24.62 | 24.09 | 24.58 | 3,110,609 | +0.61(+2.54%) |
Jun 28, 2016 | 23.77 | 24.07 | 23.73 | 23.97 | 2,995,737 | +0.37(+1.55%) |
Jun 27, 2016 | 23.37 | 23.65 | 23.17 | 23.61 | 2,820,256 | +0.16(+0.66%) |
Jun 24, 2016 | 23.22 | 23.58 | 23.22 | 23.45 | 7,428,522 | -0.54(-2.25%) |
Jun 23, 2016 | 23.96 | 24.08 | 23.89 | 23.99 | 1,406,176 | +0.21(+0.86%) |
Jun 22, 2016 | 23.74 | 23.87 | 23.72 | 23.79 | 1,592,766 | +0.02(+0.10%) |
Jun 21, 2016 | 23.78 | 23.87 | 23.65 | 23.76 | 1,723,050 | +0.07(+0.31%) |
Jun 20, 2016 | 23.77 | 23.92 | 23.66 | 23.69 | 1,983,628 | -0.09(-0.37%) |
Jun 17, 2016 | 23.77 | 23.87 | 23.56 | 23.77 | 2,913,151 | -0.06(-0.26%) |
Jun 16, 2016 | 23.84 | 23.91 | 23.64 | 23.84 | 2,514,403 | -0.13(-0.54%) |
Jun 15, 2016 | 23.66 | 23.99 | 23.57 | 23.97 | 3,593,674 | +0.32(+1.37%) |
Jun 14, 2016 | 23.49 | 23.76 | 23.36 | 23.64 | 4,152,581 | +0.06(+0.26%) |
Jun 13, 2016 | 23.13 | 23.71 | 23.09 | 23.58 | 4,953,808 | +0.47(+2.02%) |
Jun 10, 2016 | 22.92 | 23.16 | 22.82 | 23.11 | 3,939,188 | +0.05(+0.22%) |
Jun 09, 2016 | 22.98 | 23.09 | 22.79 | 23.07 | 2,516,097 | +0.05(+0.22%) |
Jun 08, 2016 | 22.80 | 23.05 | 22.77 | 23.02 | 3,415,753 | +0.21(+0.90%) |
Jun 07, 2016 | 22.79 | 22.90 | 22.75 | 22.81 | 3,250,841 | +0.17(+0.74%) |
Jun 06, 2016 | 22.86 | 22.93 | 22.62 | 22.64 | 3,900,274 | -0.17(-0.76%) |
Jun 03, 2016 | 22.88 | 23.05 | 22.64 | 22.82 | 3,586,861 | +0.06(+0.25%) |
Jun 02, 2016 | 22.45 | 22.78 | 22.43 | 22.76 | 3,445,010 | +0.28(+1.26%) |
Jun 01, 2016 | 22.42 | 22.59 | 22.36 | 22.48 | 3,839,566 | -0.06(-0.24%) |
May 31, 2016 | 22.57 | 22.62 | 22.29 | 22.53 | 8,726,212 | -0.04(-0.16%) |
May 27, 2016 | 22.58 | 22.57 | 22.57 | 22.57 | 5,673,984 | -0.01(-0.05%) |
May 26, 2016 | 22.48 | 22.69 | 22.48 | 22.58 | 2,610,058 | +0.17(+0.74%) |
May 25, 2016 | 22.56 | 22.62 | 22.33 | 22.42 | 1,954,900 | -0.04(-0.19%) |
May 24, 2016 | 22.21 | 22.53 | 22.14 | 22.46 | 3,031,229 | +0.38(+1.72%) |
May 23, 2016 | 22.18 | 22.20 | 21.90 | 22.08 | 2,793,312 | -0.12(-0.52%) |
May 20, 2016 | 22.41 | 22.49 | 22.10 | 22.20 | 3,209,950 | -0.09(-0.39%) |
May 19, 2016 | 22.28 | 22.39 | 21.93 | 22.28 | 4,146,291 | -0.17(-0.74%) |
May 18, 2016 | 23.04 | 23.05 | 22.24 | 22.45 | 4,328,177 | -0.67(-2.92%) |
May 17, 2016 | 23.29 | 23.40 | 22.97 | 23.12 | 3,013,022 | -0.21(-0.92%) |
May 16, 2016 | 23.27 | 23.45 | 23.19 | 23.34 | 3,043,881 | +0.10(+0.42%) |
May 13, 2016 | 23.32 | 23.38 | 23.05 | 23.24 | 2,113,962 | -0.12(-0.50%) |
May 12, 2016 | 23.00 | 23.43 | 23.00 | 23.35 | 2,766,159 | +0.36(+1.57%) |
May 11, 2016 | 23.34 | 23.34 | 22.88 | 22.99 | 4,250,114 | -0.37(-1.58%) |
May 10, 2016 | 23.40 | 23.46 | 23.12 | 23.36 | 4,701,641 | -0.04(-0.16%) |
May 09, 2016 | 23.26 | 23.70 | 23.26 | 23.40 | 4,493,209 | +0.09(+0.39%) |
May 06, 2016 | 22.81 | 23.35 | 22.77 | 23.31 | 3,412,606 | +0.45(+1.96%) |
May 05, 2016 | 22.86 | 22.93 | 22.66 | 22.86 | 2,355,606 | +0.10(+0.46%) |
May 04, 2016 | 22.30 | 22.87 | 22.30 | 22.75 | 5,777,527 | +0.37(+1.64%) |
May 03, 2016 | 22.40 | 22.42 | 22.15 | 22.39 | 18,846,264 | -0.06(-0.27%) |
May 02, 2016 | 22.91 | 23.07 | 22.39 | 22.45 | 20,639,076 | +0.04(+0.19%) |
Apr 29, 2016 | 22.27 | 22.42 | 22.17 | 22.40 | 5,757,580 | +0.18(+0.80%) |
Apr 28, 2016 | 21.99 | 22.46 | 21.98 | 22.23 | 4,788,225 | +0.13(+0.61%) |
Apr 27, 2016 | 22.06 | 22.25 | 21.93 | 22.09 | 3,733,238 | +0.03(+0.14%) |
Apr 26, 2016 | 21.88 | 22.08 | 21.78 | 22.06 | 3,738,513 | +0.29(+1.32%) |
Apr 25, 2016 | 21.74 | 21.78 | 21.62 | 21.77 | 3,051,463 | -0.04(-0.20%) |
Apr 22, 2016 | 21.57 | 22.01 | 21.53 | 21.82 | 6,311,000 | +0.22(+1.02%) |
Apr 21, 2016 | 21.53 | 21.62 | 21.17 | 21.59 | 16,861,052 | +0.10(+0.46%) |
Apr 20, 2016 | 21.53 | 21.76 | 21.48 | 21.50 | 5,614,934 | +0.02(+0.11%) |
Apr 19, 2016 | 21.31 | 21.61 | 21.15 | 21.47 | 5,089,200 | +0.16(+0.75%) |
Apr 18, 2016 | 20.88 | 21.51 | 20.80 | 21.31 | 4,686,699 | +0.72(+3.52%) |
Apr 15, 2016 | 20.36 | 20.67 | 20.18 | 20.59 | 2,756,751 | +0.18(+0.90%) |
Apr 14, 2016 | 20.30 | 20.41 | 20.19 | 20.40 | 2,974,363 | +0.04(+0.21%) |
Apr 13, 2016 | 20.44 | 20.44 | 20.21 | 20.36 | 2,210,152 | +0.02(+0.12%) |
Apr 12, 2016 | 20.19 | 20.36 | 20.09 | 20.34 | 1,693,568 | +0.22(+1.10%) |
Apr 11, 2016 | 20.12 | 20.29 | 20.04 | 20.12 | 1,937,496 | +0.07(+0.37%) |
Apr 08, 2016 | 19.93 | 20.14 | 19.91 | 20.04 | 2,450,418 | +0.25(+1.24%) |
Apr 07, 2016 | 19.86 | 19.96 | 19.75 | 19.80 | 1,496,978 | -0.14(-0.71%) |
Apr 06, 2016 | 19.99 | 19.99 | 19.70 | 19.94 | 1,284,817 | -0.07(-0.34%) |
Apr 05, 2016 | 20.00 | 20.12 | 19.84 | 20.01 | 1,966,452 | -0.06(-0.31%) |
Apr 04, 2016 | 20.07 | 20.12 | 19.92 | 20.07 | 1,801,574 | -0.01(-0.03%) |
Apr 01, 2016 | 20.40 | 20.58 | 19.80 | 20.07 | 3,539,554 | -0.72(-3.48%) |
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%) |