Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.08 | 20.37 | 19.92 | 20.25 | 5,135,580 | +0.14(+0.70%) |
Mar 30, 2016 | 20.29 | 20.48 | 19.97 | 20.11 | 7,602,145 | +0.07(+0.33%) |
Mar 29, 2016 | 19.45 | 20.33 | 19.13 | 20.05 | 8,896,295 | +0.73(+3.77%) |
Mar 28, 2016 | 19.38 | 19.50 | 19.04 | 19.32 | 5,740,141 | -0.07(-0.34%) |
Mar 24, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 7,428,772 | -0.23(-1.16%) |
Mar 23, 2016 | 19.93 | 19.94 | 19.54 | 19.61 | 3,806,641 | -0.45(-2.26%) |
Mar 22, 2016 | 19.67 | 20.08 | 19.65 | 20.06 | 4,873,222 | +0.26(+1.29%) |
Mar 21, 2016 | 20.22 | 20.26 | 19.67 | 19.81 | 7,104,609 | -0.43(-2.10%) |
Mar 18, 2016 | 20.26 | 20.55 | 19.88 | 20.23 | 12,485,588 | +0.44(+2.24%) |
Mar 17, 2016 | 20.03 | 20.39 | 19.72 | 19.79 | 9,311,175 | -0.24(-1.18%) |
Mar 16, 2016 | 19.52 | 20.12 | 19.49 | 20.03 | 6,962,600 | +0.50(+2.56%) |
Mar 15, 2016 | 20.00 | 20.24 | 19.34 | 19.53 | 5,486,602 | -0.26(-1.29%) |
Mar 14, 2016 | 19.58 | 20.02 | 19.55 | 19.78 | 5,218,150 | +0.12(+0.62%) |
Mar 11, 2016 | 19.38 | 19.68 | 19.37 | 19.66 | 5,144,488 | +0.44(+2.31%) |
Mar 10, 2016 | 19.08 | 19.36 | 18.91 | 19.21 | 6,874,639 | +0.27(+1.45%) |
Mar 09, 2016 | 18.57 | 19.06 | 18.47 | 18.94 | 10,409,926 | +0.68(+3.72%) |
Mar 08, 2016 | 18.44 | 18.74 | 18.21 | 18.26 | 8,554,555 | -0.46(-2.47%) |
Mar 07, 2016 | 18.43 | 18.90 | 18.41 | 18.72 | 6,510,964 | +0.01(+0.05%) |
Mar 04, 2016 | 19.25 | 19.26 | 18.48 | 18.71 | 10,800,937 | -0.49(-2.56%) |
Mar 03, 2016 | 19.00 | 19.25 | 18.58 | 19.20 | 7,859,220 | +0.06(+0.30%) |
Mar 02, 2016 | 18.98 | 19.33 | 18.68 | 19.15 | 7,768,373 | +0.32(+1.71%) |
Mar 01, 2016 | 18.28 | 19.02 | 18.03 | 18.83 | 9,819,853 | +0.94(+5.28%) |
Feb 29, 2016 | 17.83 | 18.12 | 17.70 | 17.88 | 6,133,381 | +0.06(+0.32%) |
Feb 26, 2016 | 17.66 | 17.95 | 17.48 | 17.83 | 7,224,838 | +0.50(+2.89%) |
Feb 25, 2016 | 17.29 | 17.44 | 16.76 | 17.33 | 7,448,199 | +0.09(+0.49%) |
Feb 24, 2016 | 16.99 | 17.29 | 16.52 | 17.24 | 6,906,245 | +0.03(+0.16%) |
Feb 23, 2016 | 17.62 | 17.77 | 17.14 | 17.21 | 7,297,242 | -0.51(-2.88%) |
Feb 22, 2016 | 17.84 | 18.02 | 17.57 | 17.72 | 10,862,504 | +0.66(+3.88%) |
Feb 19, 2016 | 17.22 | 17.22 | 16.38 | 17.06 | 16,822,280 | -0.32(-1.85%) |
Feb 18, 2016 | 18.31 | 18.35 | 17.18 | 17.38 | 27,858,190 | -1.58(-8.32%) |
Feb 17, 2016 | 18.20 | 19.03 | 18.20 | 18.96 | 14,734,342 | +0.87(+4.80%) |
Feb 16, 2016 | 17.57 | 18.13 | 17.48 | 18.09 | 10,717,483 | +0.98(+5.74%) |
Feb 12, 2016 | 16.38 | 17.11 | 17.11 | 17.11 | 12,106,622 | +1.11(+6.97%) |
Feb 11, 2016 | 15.83 | 16.20 | 15.59 | 15.99 | 9,126,094 | -0.23(-1.40%) |
Feb 10, 2016 | 15.82 | 16.82 | 15.82 | 16.22 | 9,738,230 | +0.58(+3.68%) |
Feb 09, 2016 | 15.59 | 16.10 | 15.28 | 15.64 | 9,848,012 | -0.29(-1.84%) |
Feb 08, 2016 | 16.72 | 16.79 | 15.45 | 15.94 | 13,965,201 | -0.95(-5.65%) |
Feb 05, 2016 | 17.72 | 17.72 | 16.64 | 16.89 | 10,824,448 | -0.84(-4.74%) |
Feb 04, 2016 | 17.60 | 18.12 | 17.47 | 17.73 | 7,954,752 | +0.21(+1.19%) |
Feb 03, 2016 | 18.25 | 18.29 | 16.90 | 17.52 | 9,835,842 | -0.51(-2.83%) |
Feb 02, 2016 | 18.71 | 18.77 | 17.92 | 18.03 | 8,430,732 | -0.91(-4.79%) |
Feb 01, 2016 | 18.92 | 19.13 | 18.42 | 18.94 | 7,206,103 | -0.03(-0.15%) |
Jan 29, 2016 | 18.39 | 19.05 | 18.36 | 18.97 | 9,327,717 | +0.76(+4.15%) |
Jan 28, 2016 | 18.82 | 19.21 | 18.06 | 18.21 | 13,259,017 | -0.18(-0.98%) |
Jan 27, 2016 | 18.16 | 18.69 | 18.07 | 18.39 | 8,285,594 | +0.34(+1.88%) |
Jan 26, 2016 | 17.89 | 18.10 | 17.54 | 18.05 | 6,145,192 | +0.21(+1.16%) |
Jan 25, 2016 | 18.33 | 18.66 | 17.82 | 17.84 | 5,267,500 | -0.43(-2.33%) |
Jan 22, 2016 | 18.42 | 18.68 | 17.96 | 18.27 | 6,407,611 | +0.30(+1.68%) |
Jan 21, 2016 | 18.10 | 18.30 | 17.63 | 17.97 | 7,120,303 | -0.08(-0.47%) |
Jan 20, 2016 | 18.08 | 18.42 | 16.58 | 18.05 | 14,903,634 | -0.49(-2.65%) |
Jan 19, 2016 | 19.18 | 19.18 | 18.19 | 18.54 | 8,274,163 | -0.22(-1.16%) |
Jan 15, 2016 | 18.97 | 18.76 | 18.76 | 18.76 | 12,169,395 | -0.39(-2.02%) |
Jan 14, 2016 | 18.91 | 19.43 | 18.43 | 19.15 | 7,753,940 | +0.24(+1.25%) |
Jan 13, 2016 | 20.17 | 20.31 | 18.81 | 18.91 | 8,287,895 | -1.05(-5.25%) |
Jan 12, 2016 | 19.92 | 20.51 | 19.48 | 19.96 | 7,886,695 | +0.28(+1.44%) |
Jan 11, 2016 | 19.63 | 19.92 | 19.28 | 19.68 | 6,678,625 | +0.32(+1.66%) |
Jan 08, 2016 | 19.68 | 20.04 | 19.23 | 19.36 | 8,922,361 | -0.12(-0.63%) |
Jan 07, 2016 | 20.52 | 20.59 | 19.22 | 19.48 | 13,524,001 | -1.67(-7.91%) |
Jan 06, 2016 | 21.00 | 21.36 | 20.79 | 21.15 | 7,141,359 | -0.34(-1.58%) |
Jan 05, 2016 | 21.16 | 21.70 | 20.98 | 21.49 | 8,743,495 | +0.47(+2.25%) |
Jan 04, 2016 | 21.46 | 21.06 | 20.55 | 21.02 | 7,901,724 | -0.44(-2.07%) |
Dec 31, 2015 | 21.19 | 21.46 | 21.46 | 21.46 | 2,547,146 | +0.19(+0.89%) |
Dec 30, 2015 | 21.55 | 21.73 | 21.25 | 21.27 | 3,087,300 | -0.40(-1.83%) |
Dec 29, 2015 | 21.53 | 21.77 | 21.35 | 21.67 | 2,732,203 | +0.29(+1.37%) |
Dec 28, 2015 | 21.09 | 21.48 | 20.93 | 21.38 | 2,841,794 | +0.11(+0.53%) |
Dec 24, 2015 | 21.18 | 21.26 | 21.26 | 21.26 | 1,006,388 | +0.01(+0.04%) |
Dec 23, 2015 | 20.76 | 21.37 | 20.48 | 21.25 | 3,295,736 | +0.72(+3.50%) |
Dec 22, 2015 | 20.48 | 20.66 | 20.19 | 20.54 | 2,619,802 | +0.11(+0.55%) |
Dec 21, 2015 | 20.01 | 20.44 | 19.89 | 20.42 | 3,968,491 | +0.43(+2.13%) |
Dec 18, 2015 | 20.21 | 20.53 | 19.97 | 20.00 | 5,206,424 | -0.26(-1.31%) |
Dec 17, 2015 | 21.00 | 21.01 | 20.25 | 20.26 | 3,468,119 | -0.60(-2.85%) |
Dec 16, 2015 | 20.25 | 20.95 | 20.12 | 20.86 | 6,653,149 | +0.88(+4.40%) |
Dec 15, 2015 | 19.85 | 20.23 | 19.78 | 19.98 | 6,285,071 | +0.32(+1.63%) |
Dec 14, 2015 | 19.81 | 19.95 | 19.06 | 19.66 | 9,758,319 | -0.23(-1.14%) |
Dec 11, 2015 | 20.51 | 20.59 | 19.83 | 19.89 | 8,613,875 | -0.95(-4.58%) |
Dec 10, 2015 | 20.91 | 21.11 | 20.53 | 20.84 | 7,020,109 | +0.00(+0.00%) |
Dec 09, 2015 | 21.04 | 21.39 | 20.41 | 20.84 | 8,231,432 | +0.14(+0.68%) |
Dec 08, 2015 | 20.62 | 20.98 | 20.16 | 20.70 | 6,355,197 | -0.39(-1.84%) |
Dec 07, 2015 | 21.38 | 21.43 | 20.96 | 21.08 | 3,312,957 | -0.29(-1.37%) |
Dec 04, 2015 | 21.13 | 21.46 | 20.96 | 21.38 | 4,175,253 | +0.23(+1.07%) |
Dec 03, 2015 | 22.28 | 22.29 | 21.07 | 21.15 | 6,694,559 | -0.98(-4.44%) |
Dec 02, 2015 | 21.92 | 22.46 | 21.83 | 22.13 | 6,135,227 | +0.14(+0.64%) |
Dec 01, 2015 | 21.68 | 22.04 | 21.55 | 21.99 | 4,481,411 | +0.51(+2.37%) |
Nov 30, 2015 | 21.59 | 21.71 | 21.36 | 21.48 | 4,298,862 | -0.03(-0.13%) |
Nov 27, 2015 | 21.41 | 21.70 | 21.26 | 21.51 | 2,106,927 | -0.14(-0.65%) |
Nov 25, 2015 | 21.78 | 21.65 | 21.65 | 21.65 | 3,424,918 | -0.04(-0.17%) |
Nov 24, 2015 | 21.15 | 21.81 | 21.15 | 21.69 | 4,040,320 | +0.27(+1.28%) |
Nov 23, 2015 | 21.14 | 21.59 | 21.14 | 21.42 | 3,459,085 | +0.20(+0.94%) |
Nov 20, 2015 | 21.43 | 21.49 | 20.96 | 21.22 | 4,202,741 | -0.07(-0.31%) |
Nov 19, 2015 | 21.22 | 21.46 | 20.93 | 21.28 | 3,741,319 | -0.18(-0.84%) |
Nov 18, 2015 | 21.04 | 21.52 | 20.81 | 21.46 | 5,471,186 | +0.44(+2.11%) |
Nov 17, 2015 | 21.49 | 21.59 | 20.85 | 21.02 | 6,166,022 | -0.36(-1.68%) |
Nov 16, 2015 | 21.19 | 21.38 | 20.87 | 21.38 | 5,719,712 | +0.11(+0.53%) |
Nov 13, 2015 | 21.46 | 21.59 | 21.15 | 21.26 | 4,046,723 | -0.27(-1.27%) |
Nov 12, 2015 | 21.83 | 22.17 | 21.51 | 21.54 | 4,573,273 | -0.47(-2.15%) |
Nov 11, 2015 | 22.22 | 22.25 | 21.86 | 22.01 | 2,845,229 | -0.12(-0.55%) |
Nov 10, 2015 | 21.77 | 22.18 | 21.70 | 22.13 | 4,378,901 | +0.10(+0.47%) |
Nov 09, 2015 | 22.24 | 22.27 | 21.60 | 22.03 | 6,429,468 | -0.49(-2.18%) |
Nov 06, 2015 | 22.65 | 22.89 | 22.41 | 22.52 | 5,655,968 | -0.07(-0.29%) |
Nov 05, 2015 | 22.69 | 22.99 | 22.52 | 22.59 | 4,431,963 | -0.11(-0.50%) |
Nov 04, 2015 | 22.96 | 23.06 | 22.45 | 22.70 | 5,806,813 | -0.10(-0.46%) |
Nov 03, 2015 | 22.37 | 22.85 | 22.00 | 22.80 | 8,614,767 | +0.34(+1.51%) |
Nov 02, 2015 | 22.21 | 22.73 | 22.21 | 22.46 | 10,421,405 | +0.56(+2.54%) |
Oct 30, 2015 | 21.70 | 22.11 | 21.41 | 21.91 | 10,175,936 | +0.37(+1.71%) |
Oct 29, 2015 | 21.80 | 22.11 | 21.23 | 21.54 | 23,450,030 | +0.98(+4.78%) |
Oct 28, 2015 | 19.94 | 20.59 | 19.93 | 20.56 | 11,858,302 | +0.77(+3.92%) |
Oct 27, 2015 | 20.33 | 20.57 | 19.65 | 19.78 | 8,958,123 | -0.72(-3.50%) |
Oct 26, 2015 | 20.13 | 20.62 | 20.12 | 20.50 | 8,715,882 | +0.39(+1.93%) |
Oct 23, 2015 | 19.68 | 20.18 | 19.54 | 20.11 | 9,257,174 | +0.77(+4.01%) |
Oct 22, 2015 | 19.66 | 19.71 | 19.10 | 19.34 | 7,310,073 | +0.20(+1.04%) |
Oct 21, 2015 | 19.78 | 19.79 | 19.11 | 19.14 | 4,961,297 | -0.67(-3.39%) |
Oct 20, 2015 | 19.94 | 20.20 | 19.57 | 19.81 | 3,917,812 | -0.03(-0.14%) |
Oct 19, 2015 | 20.13 | 20.18 | 19.57 | 19.84 | 5,266,453 | -0.52(-2.55%) |
Oct 16, 2015 | 19.76 | 20.69 | 19.75 | 20.36 | 7,259,364 | -0.08(-0.37%) |
Oct 15, 2015 | 20.64 | 20.74 | 20.02 | 20.43 | 6,721,165 | +0.39(+1.93%) |
Oct 14, 2015 | 20.03 | 20.27 | 19.84 | 20.05 | 4,438,147 | +0.09(+0.43%) |
Oct 13, 2015 | 19.77 | 20.43 | 19.66 | 19.96 | 7,323,892 | +0.05(+0.24%) |
Oct 12, 2015 | 19.97 | 20.24 | 19.84 | 19.91 | 4,953,362 | -0.14(-0.71%) |
Oct 09, 2015 | 20.03 | 20.14 | 19.57 | 20.06 | 5,676,167 | +0.09(+0.43%) |
Oct 08, 2015 | 19.54 | 20.08 | 19.48 | 19.97 | 6,480,103 | +0.40(+2.03%) |
Oct 07, 2015 | 19.54 | 19.92 | 19.19 | 19.57 | 8,095,857 | +0.26(+1.37%) |
Oct 06, 2015 | 19.18 | 19.47 | 19.04 | 19.31 | 6,917,943 | +0.13(+0.69%) |
Oct 05, 2015 | 18.72 | 19.36 | 18.31 | 19.18 | 11,597,455 | +0.48(+2.58%) |
Oct 02, 2015 | 17.64 | 18.81 | 17.73 | 18.69 | 11,248,651 | +1.06(+6.00%) |
Oct 01, 2015 | 17.48 | 17.70 | 17.18 | 17.64 | 6,539,107 | +0.21(+1.19%) |
Sep 30, 2015 | 17.17 | 17.52 | 17.00 | 17.43 | 8,063,092 | +0.65(+3.89%) |
Sep 29, 2015 | 17.33 | 17.56 | 16.64 | 16.78 | 12,135,442 | -0.78(-4.46%) |
Sep 28, 2015 | 18.48 | 18.52 | 17.52 | 17.56 | 9,623,503 | -1.11(-5.92%) |
Sep 25, 2015 | 18.67 | 18.78 | 18.39 | 18.67 | 8,303,103 | +0.20(+1.07%) |
Sep 24, 2015 | 18.15 | 18.69 | 18.09 | 18.47 | 6,070,976 | +0.18(+0.98%) |
Sep 23, 2015 | 18.38 | 18.54 | 18.00 | 18.29 | 7,049,032 | -0.26(-1.38%) |
Sep 22, 2015 | 18.84 | 18.95 | 18.35 | 18.54 | 6,977,017 | -0.73(-3.77%) |
Sep 21, 2015 | 19.52 | 19.72 | 19.18 | 19.27 | 3,753,080 | -0.25(-1.26%) |
Sep 18, 2015 | 19.48 | 19.72 | 19.37 | 19.52 | 7,156,022 | -0.28(-1.43%) |
Sep 17, 2015 | 20.04 | 20.22 | 19.70 | 19.80 | 5,624,340 | -0.22(-1.09%) |
Sep 16, 2015 | 19.54 | 20.08 | 19.38 | 20.02 | 8,541,257 | +0.56(+2.86%) |
Sep 15, 2015 | 19.87 | 19.92 | 19.45 | 19.46 | 7,914,298 | -0.38(-1.90%) |
Sep 14, 2015 | 19.72 | 19.84 | 19.46 | 19.84 | 4,102,010 | +0.04(+0.19%) |
Sep 11, 2015 | 19.45 | 19.83 | 19.41 | 19.80 | 3,135,446 | +0.23(+1.16%) |
Sep 10, 2015 | 20.01 | 20.01 | 19.24 | 19.57 | 9,279,110 | -0.38(-1.89%) |
Sep 09, 2015 | 20.59 | 20.83 | 19.90 | 19.95 | 7,861,393 | -0.33(-1.63%) |
Sep 08, 2015 | 19.91 | 20.39 | 19.88 | 20.28 | 8,916,298 | +0.94(+4.83%) |
Sep 04, 2015 | 19.04 | 19.35 | 19.35 | 19.35 | 4,865,323 | -0.01(-0.05%) |
Sep 03, 2015 | 19.22 | 19.75 | 19.22 | 19.36 | 4,736,470 | +0.22(+1.14%) |
Sep 02, 2015 | 18.99 | 19.15 | 18.69 | 19.14 | 5,142,046 | +0.37(+1.96%) |
Sep 01, 2015 | 18.81 | 19.21 | 18.62 | 18.77 | 7,632,603 | -0.53(-2.74%) |
Aug 31, 2015 | 19.43 | 19.83 | 19.09 | 19.30 | 7,499,963 | -0.39(-1.97%) |
Aug 28, 2015 | 19.32 | 19.69 | 19.26 | 19.69 | 5,574,524 | +0.28(+1.46%) |
Aug 27, 2015 | 18.89 | 19.50 | 18.82 | 19.40 | 8,137,326 | +0.88(+4.74%) |
Aug 26, 2015 | 18.60 | 18.82 | 17.75 | 18.52 | 8,062,881 | +0.38(+2.08%) |
Aug 25, 2015 | 19.22 | 19.27 | 18.14 | 18.15 | 8,154,328 | -0.31(-1.69%) |
Aug 24, 2015 | 17.12 | 19.06 | 16.13 | 18.46 | 13,752,040 | -0.99(-5.10%) |
Aug 21, 2015 | 19.68 | 19.79 | 19.29 | 19.45 | 10,811,184 | -0.65(-3.24%) |
Aug 20, 2015 | 20.46 | 20.65 | 20.06 | 20.10 | 8,169,417 | -0.75(-3.58%) |
Aug 19, 2015 | 21.02 | 21.22 | 20.54 | 20.85 | 6,075,407 | -0.39(-1.82%) |
Aug 18, 2015 | 21.24 | 21.38 | 21.06 | 21.24 | 4,962,752 | -0.15(-0.71%) |
Aug 17, 2015 | 21.23 | 21.49 | 20.94 | 21.39 | 5,035,463 | +0.15(+0.71%) |
Aug 14, 2015 | 21.09 | 21.43 | 20.95 | 21.24 | 10,520,013 | +0.22(+1.03%) |
Aug 13, 2015 | 20.90 | 21.17 | 20.71 | 21.02 | 9,064,712 | +0.17(+0.82%) |
Aug 12, 2015 | 20.53 | 20.95 | 20.12 | 20.85 | 10,452,520 | -0.10(-0.50%) |
Aug 11, 2015 | 20.90 | 21.33 | 20.57 | 20.95 | 11,257,863 | -0.40(-1.86%) |
Aug 10, 2015 | 21.25 | 21.51 | 21.09 | 21.35 | 11,457,504 | +0.38(+1.80%) |
Aug 07, 2015 | 20.74 | 21.15 | 20.77 | 20.97 | 9,531,201 | +0.20(+0.96%) |
Aug 06, 2015 | 21.22 | 21.23 | 20.68 | 20.77 | 12,547,811 | -0.35(-1.65%) |
Aug 05, 2015 | 20.78 | 21.50 | 20.77 | 21.12 | 16,917,138 | +0.58(+2.80%) |
Aug 04, 2015 | 19.03 | 20.76 | 18.98 | 20.55 | 35,512,928 | +1.79(+9.57%) |
Aug 03, 2015 | 18.51 | 18.94 | 18.42 | 18.75 | 19,718,902 | +0.22(+1.17%) |
Jul 31, 2015 | 18.53 | 18.63 | 18.18 | 18.53 | 9,886,620 | -0.03(-0.15%) |
Jul 30, 2015 | 17.41 | 18.69 | 15.91 | 18.56 | 17,158,930 | +1.35(+7.85%) |
Jul 29, 2015 | 17.16 | 17.43 | 17.12 | 17.21 | 7,454,408 | +0.20(+1.17%) |
Jul 28, 2015 | 16.88 | 17.11 | 16.60 | 17.01 | 8,559,490 | +0.30(+1.81%) |
Jul 27, 2015 | 16.83 | 16.97 | 16.56 | 16.71 | 10,459,335 | -0.40(-2.32%) |
Jul 24, 2015 | 17.76 | 17.76 | 17.09 | 17.11 | 7,830,016 | -0.54(-3.05%) |
Jul 23, 2015 | 17.93 | 18.01 | 17.45 | 17.65 | 8,429,065 | +0.15(+0.86%) |
Jul 22, 2015 | 17.27 | 17.69 | 17.20 | 17.50 | 7,941,421 | +0.04(+0.22%) |
Jul 21, 2015 | 17.47 | 17.78 | 17.41 | 17.46 | 7,211,085 | +0.02(+0.11%) |
Jul 20, 2015 | 17.48 | 17.54 | 17.23 | 17.44 | 11,388,742 | +0.01(+0.05%) |
Jul 17, 2015 | 17.64 | 17.67 | 17.33 | 17.43 | 6,332,201 | -0.23(-1.28%) |
Jul 16, 2015 | 17.66 | 17.90 | 17.50 | 17.66 | 8,385,058 | +0.14(+0.81%) |
Jul 15, 2015 | 17.82 | 17.93 | 17.32 | 17.51 | 9,703,843 | -0.36(-2.01%) |
Jul 14, 2015 | 17.81 | 18.18 | 17.70 | 17.87 | 9,480,013 | +0.07(+0.37%) |
Jul 13, 2015 | 17.70 | 18.00 | 17.49 | 17.81 | 10,447,261 | +0.66(+3.86%) |
Jul 10, 2015 | 17.15 | 17.23 | 17.02 | 17.15 | 7,821,496 | +0.29(+1.74%) |
Jul 09, 2015 | 16.90 | 17.25 | 16.78 | 16.85 | 11,791,582 | +0.25(+1.54%) |
Jul 08, 2015 | 17.50 | 17.72 | 16.52 | 16.60 | 24,669,352 | -1.40(-7.77%) |
Jul 07, 2015 | 17.44 | 18.17 | 16.89 | 18.00 | 20,007,858 | +0.74(+4.27%) |
Jul 06, 2015 | 17.29 | 17.53 | 17.16 | 17.26 | 7,549,905 | -0.26(-1.51%) |
Jul 02, 2015 | 17.67 | 17.52 | 17.52 | 17.52 | 6,920,655 | +0.00(+0.00%) |
Jul 01, 2015 | 17.67 | 17.91 | 17.44 | 17.52 | 9,525,138 | +0.28(+1.64%) |
Jun 30, 2015 | 17.07 | 17.46 | 16.98 | 17.24 | 12,674,401 | +0.63(+3.81%) |
Jun 29, 2015 | 17.06 | 17.15 | 16.53 | 16.61 | 13,919,885 | -0.76(-4.35%) |
Jun 26, 2015 | 17.50 | 17.61 | 17.16 | 17.36 | 11,637,092 | -0.25(-1.40%) |
Jun 25, 2015 | 17.71 | 17.76 | 17.43 | 17.61 | 7,388,048 | +0.01(+0.05%) |
Jun 24, 2015 | 18.29 | 18.35 | 17.56 | 17.60 | 10,228,020 | -0.71(-3.87%) |
Jun 23, 2015 | 18.04 | 18.39 | 17.92 | 18.31 | 10,453,503 | +0.27(+1.52%) |
Jun 22, 2015 | 18.52 | 18.58 | 18.05 | 18.03 | 7,791,029 | -0.39(-2.10%) |
Jun 19, 2015 | 18.41 | 18.55 | 18.34 | 18.42 | 10,196,068 | +0.00(+0.00%) |
Jun 18, 2015 | 18.44 | 18.56 | 18.31 | 18.42 | 7,175,965 | +0.08(+0.41%) |
Jun 17, 2015 | 18.14 | 18.40 | 18.07 | 18.35 | 10,483,070 | +0.31(+1.73%) |
Jun 16, 2015 | 18.09 | 18.55 | 17.98 | 18.03 | 13,501,989 | -0.13(-0.73%) |
Jun 15, 2015 | 18.18 | 18.35 | 18.11 | 18.17 | 7,058,881 | -0.19(-1.03%) |
Jun 12, 2015 | 18.59 | 18.69 | 18.31 | 18.35 | 6,501,760 | -0.37(-1.97%) |
Jun 11, 2015 | 18.52 | 18.73 | 18.29 | 18.72 | 7,093,754 | +0.27(+1.49%) |
Jun 10, 2015 | 18.41 | 18.55 | 18.33 | 18.45 | 5,693,365 | +0.17(+0.93%) |
Jun 09, 2015 | 18.14 | 18.43 | 18.14 | 18.28 | 7,168,228 | +0.17(+0.94%) |
Jun 08, 2015 | 18.58 | 18.73 | 18.09 | 18.11 | 13,007,205 | -1.05(-5.47%) |
Jun 05, 2015 | 19.15 | 19.34 | 19.00 | 19.16 | 8,068,378 | +0.00(+0.00%) |
Jun 04, 2015 | 19.04 | 19.44 | 18.86 | 19.16 | 16,093,116 | +0.54(+2.89%) |
Jun 03, 2015 | 18.78 | 18.95 | 18.46 | 18.62 | 8,074,859 | -0.06(-0.30%) |
Jun 02, 2015 | 18.44 | 18.79 | 18.44 | 18.68 | 3,952,870 | +0.18(+0.97%) |
Jun 01, 2015 | 18.86 | 18.88 | 18.42 | 18.50 | 6,750,867 | -0.44(-2.34%) |
May 29, 2015 | 19.06 | 19.16 | 18.89 | 18.94 | 8,850,051 | -0.13(-0.69%) |
May 28, 2015 | 18.73 | 19.09 | 18.70 | 19.07 | 7,762,646 | +0.26(+1.41%) |
May 27, 2015 | 18.79 | 18.86 | 18.65 | 18.81 | 5,235,566 | +0.04(+0.20%) |
May 26, 2015 | 19.19 | 19.23 | 18.69 | 18.77 | 11,996,036 | -0.60(-3.12%) |
May 22, 2015 | 19.05 | 19.38 | 19.38 | 19.38 | 12,158,280 | +0.29(+1.53%) |
May 21, 2015 | 19.04 | 19.14 | 18.96 | 19.08 | 8,499,738 | +0.12(+0.65%) |
May 20, 2015 | 18.55 | 19.05 | 18.53 | 18.96 | 10,305,361 | +0.34(+1.83%) |
May 19, 2015 | 18.56 | 18.69 | 18.52 | 18.62 | 8,374,945 | +0.03(+0.15%) |
May 18, 2015 | 18.34 | 18.64 | 18.25 | 18.59 | 7,241,165 | +0.20(+1.08%) |
May 15, 2015 | 18.31 | 18.48 | 18.25 | 18.39 | 6,188,643 | +0.14(+0.78%) |
May 14, 2015 | 18.38 | 18.39 | 18.17 | 18.25 | 7,723,218 | -0.04(-0.21%) |
May 13, 2015 | 18.16 | 18.43 | 18.14 | 18.29 | 11,951,026 | +0.23(+1.26%) |
May 12, 2015 | 18.33 | 18.37 | 17.98 | 18.06 | 17,842,906 | -0.22(-1.19%) |
May 11, 2015 | 18.84 | 18.87 | 18.25 | 18.28 | 10,270,004 | -0.55(-2.91%) |
May 08, 2015 | 18.86 | 19.14 | 18.70 | 18.83 | 11,182,812 | +0.17(+0.91%) |
May 07, 2015 | 18.49 | 18.80 | 18.42 | 18.66 | 13,850,754 | +0.16(+0.87%) |
May 06, 2015 | 19.27 | 19.35 | 18.28 | 18.50 | 27,827,044 | -0.53(-2.78%) |
May 05, 2015 | 20.04 | 20.22 | 18.78 | 19.03 | 21,900,004 | -1.07(-5.31%) |
May 04, 2015 | 19.75 | 20.42 | 19.63 | 20.09 | 24,513,690 | -0.12(-0.61%) |
May 01, 2015 | 20.12 | 20.36 | 19.99 | 20.22 | 10,518,489 | +0.24(+1.18%) |
Apr 30, 2015 | 20.04 | 20.32 | 19.85 | 19.98 | 11,191,999 | +0.04(+0.19%) |
Apr 29, 2015 | 20.29 | 20.53 | 19.72 | 19.94 | 20,990,264 | -1.18(-5.59%) |
Apr 28, 2015 | 20.70 | 21.19 | 20.49 | 21.12 | 11,646,234 | +0.42(+2.01%) |
Apr 27, 2015 | 20.96 | 21.06 | 20.58 | 20.71 | 5,782,280 | -0.08(-0.36%) |
Apr 24, 2015 | 21.11 | 21.17 | 20.76 | 20.78 | 7,335,416 | -0.08(-0.36%) |
Apr 23, 2015 | 20.51 | 21.00 | 20.26 | 20.86 | 9,914,538 | +0.05(+0.23%) |
Apr 22, 2015 | 20.50 | 20.99 | 20.43 | 20.81 | 7,694,179 | +0.30(+1.47%) |
Apr 21, 2015 | 20.76 | 20.78 | 20.24 | 20.51 | 6,030,551 | -0.11(-0.55%) |
Apr 20, 2015 | 20.79 | 20.93 | 20.49 | 20.62 | 10,552,885 | +0.38(+1.87%) |
Apr 17, 2015 | 20.50 | 20.74 | 20.11 | 20.24 | 7,072,648 | -0.49(-2.37%) |
Apr 16, 2015 | 20.93 | 21.17 | 20.63 | 20.74 | 8,899,375 | -0.18(-0.86%) |
Apr 15, 2015 | 20.55 | 21.09 | 20.45 | 20.91 | 6,365,994 | +0.36(+1.75%) |
Apr 14, 2015 | 20.26 | 20.73 | 20.05 | 20.56 | 10,607,527 | -0.23(-1.09%) |
Apr 13, 2015 | 21.07 | 21.12 | 20.68 | 20.78 | 8,501,813 | -0.52(-2.44%) |
Apr 10, 2015 | 21.39 | 21.39 | 21.03 | 21.30 | 8,636,498 | -0.06(-0.27%) |
Apr 09, 2015 | 20.91 | 21.40 | 20.59 | 21.36 | 18,537,266 | +0.96(+4.72%) |
Apr 08, 2015 | 20.29 | 20.81 | 20.17 | 20.40 | 15,965,234 | +0.45(+2.27%) |
Apr 07, 2015 | 20.20 | 20.35 | 19.58 | 19.94 | 10,632,147 | -0.22(-1.08%) |
Apr 06, 2015 | 19.97 | 20.39 | 19.91 | 20.16 | 8,472,979 | +0.00(+0.00%) |
Apr 02, 2015 | 19.71 | 20.16 | 20.16 | 20.16 | 10,137,246 | +0.43(+2.20%) |