Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |