Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 2,749,397 | +0.14(+0.81%) |
Dec 30, 2015 | 17.32 | 17.43 | 17.28 | 17.28 | 3,127,743 | -0.16(-0.91%) |
Dec 29, 2015 | 17.48 | 17.50 | 17.43 | 17.44 | 3,260,414 | -0.02(-0.10%) |
Dec 28, 2015 | 17.42 | 17.47 | 17.39 | 17.45 | 2,388,086 | +0.00(+0.00%) |
Dec 24, 2015 | 17.38 | 17.45 | 17.45 | 17.45 | 958,121 | +0.02(+0.10%) |
Dec 23, 2015 | 17.38 | 17.46 | 17.34 | 17.44 | 4,130,952 | +0.25(+1.43%) |
Dec 22, 2015 | 17.13 | 17.23 | 17.11 | 17.19 | 4,234,155 | -0.04(-0.25%) |
Dec 21, 2015 | 17.23 | 17.30 | 17.16 | 17.23 | 4,797,853 | +0.20(+1.20%) |
Dec 18, 2015 | 17.03 | 17.09 | 16.96 | 17.03 | 7,609,882 | -0.02(-0.10%) |
Dec 17, 2015 | 17.21 | 17.23 | 17.04 | 17.05 | 7,224,889 | +0.04(+0.21%) |
Dec 16, 2015 | 16.81 | 17.07 | 16.78 | 17.01 | 8,296,941 | +0.35(+2.10%) |
Dec 15, 2015 | 16.66 | 16.76 | 16.63 | 16.66 | 5,353,046 | +0.18(+1.06%) |
Dec 14, 2015 | 16.37 | 16.51 | 16.33 | 16.49 | 7,465,827 | +0.27(+1.68%) |
Dec 11, 2015 | 16.32 | 16.35 | 16.17 | 16.21 | 6,698,140 | -0.39(-2.32%) |
Dec 10, 2015 | 16.64 | 16.72 | 16.58 | 16.60 | 4,063,998 | +0.15(+0.91%) |
Dec 09, 2015 | 16.49 | 16.60 | 16.41 | 16.45 | 6,506,806 | -0.21(-1.26%) |
Dec 08, 2015 | 16.63 | 16.68 | 16.56 | 16.66 | 5,653,303 | -0.18(-1.09%) |
Dec 07, 2015 | 16.86 | 16.95 | 16.81 | 16.84 | 4,008,706 | -0.29(-1.69%) |
Dec 04, 2015 | 16.94 | 17.16 | 16.89 | 17.13 | 4,846,009 | +0.18(+1.03%) |
Dec 03, 2015 | 17.11 | 17.13 | 16.89 | 16.96 | 5,716,981 | -0.20(-1.17%) |
Dec 02, 2015 | 17.31 | 17.31 | 17.12 | 17.16 | 3,808,287 | -0.27(-1.56%) |
Dec 01, 2015 | 17.41 | 17.46 | 17.36 | 17.43 | 3,612,925 | +0.04(+0.25%) |
Nov 30, 2015 | 17.29 | 17.41 | 17.29 | 17.39 | 6,022,750 | +0.22(+1.28%) |
Nov 27, 2015 | 17.16 | 17.25 | 17.13 | 17.17 | 2,494,577 | +0.04(+0.20%) |
Nov 25, 2015 | 17.12 | 17.13 | 17.13 | 17.13 | 3,078,427 | -0.02(-0.10%) |
Nov 24, 2015 | 17.04 | 17.22 | 17.02 | 17.15 | 3,516,609 | +0.11(+0.67%) |
Nov 23, 2015 | 17.20 | 17.59 | 17.00 | 17.04 | 4,177,523 | -0.19(-1.12%) |
Nov 20, 2015 | 17.20 | 17.33 | 17.16 | 17.23 | 4,645,152 | +0.10(+0.56%) |
Nov 19, 2015 | 17.12 | 17.17 | 17.10 | 17.13 | 3,550,835 | +0.06(+0.36%) |
Nov 18, 2015 | 16.90 | 17.08 | 16.87 | 17.07 | 4,457,921 | -0.03(-0.15%) |
Nov 17, 2015 | 17.20 | 17.20 | 17.04 | 17.10 | 5,995,285 | -0.21(-1.21%) |
Nov 16, 2015 | 17.05 | 17.33 | 17.01 | 17.31 | 5,137,405 | +0.44(+2.60%) |
Nov 13, 2015 | 16.91 | 16.97 | 16.83 | 16.87 | 4,428,082 | -0.06(-0.36%) |
Nov 12, 2015 | 16.95 | 17.06 | 16.89 | 16.93 | 3,530,473 | -0.07(-0.41%) |
Nov 11, 2015 | 17.13 | 17.13 | 16.99 | 17.00 | 2,189,325 | +0.02(+0.10%) |
Nov 10, 2015 | 16.99 | 17.06 | 16.93 | 16.98 | 5,198,895 | -0.11(-0.61%) |
Nov 09, 2015 | 17.19 | 17.23 | 17.03 | 17.09 | 9,589,413 | -0.35(-2.01%) |
Nov 06, 2015 | 17.30 | 17.47 | 17.18 | 17.44 | 5,559,136 | -0.04(-0.20%) |
Nov 05, 2015 | 17.55 | 17.58 | 17.43 | 17.48 | 4,874,272 | -0.17(-0.94%) |
Nov 04, 2015 | 17.86 | 17.87 | 17.63 | 17.64 | 4,139,910 | -0.23(-1.27%) |
Nov 03, 2015 | 17.71 | 17.93 | 17.69 | 17.87 | 3,532,893 | +0.07(+0.39%) |
Nov 02, 2015 | 17.71 | 17.83 | 17.68 | 17.80 | 5,742,095 | +0.19(+1.09%) |
Oct 30, 2015 | 17.74 | 17.75 | 17.61 | 17.61 | 2,528,372 | -0.12(-0.69%) |
Oct 29, 2015 | 17.74 | 17.83 | 17.72 | 17.73 | 3,532,803 | -0.17(-0.93%) |
Oct 28, 2015 | 18.11 | 18.19 | 17.78 | 17.90 | 7,427,168 | -0.18(-1.02%) |
Oct 27, 2015 | 18.14 | 18.15 | 18.04 | 18.08 | 3,458,865 | -0.16(-0.86%) |
Oct 26, 2015 | 18.30 | 18.34 | 18.22 | 18.24 | 3,086,017 | -0.27(-1.47%) |
Oct 23, 2015 | 18.51 | 18.57 | 18.43 | 18.51 | 3,720,192 | -0.01(-0.05%) |
Oct 22, 2015 | 18.31 | 18.52 | 18.27 | 18.52 | 2,884,590 | +0.39(+2.13%) |
Oct 21, 2015 | 18.23 | 18.26 | 18.13 | 18.13 | 2,833,349 | -0.18(-1.00%) |
Oct 20, 2015 | 18.25 | 18.33 | 18.25 | 18.32 | 1,895,364 | +0.03(+0.14%) |
Oct 19, 2015 | 18.28 | 18.33 | 18.23 | 18.29 | 2,868,857 | -0.08(-0.43%) |
Oct 16, 2015 | 18.27 | 18.40 | 18.23 | 18.37 | 5,451,146 | +0.18(+1.01%) |
Oct 15, 2015 | 18.07 | 18.19 | 18.01 | 18.19 | 4,074,292 | +0.36(+2.02%) |
Oct 14, 2015 | 17.88 | 17.97 | 17.79 | 17.83 | 3,120,424 | +0.03(+0.15%) |
Oct 13, 2015 | 17.85 | 17.96 | 17.79 | 17.80 | 3,963,998 | -0.20(-1.12%) |
Oct 12, 2015 | 18.07 | 18.11 | 17.98 | 18.00 | 3,133,043 | -0.18(-1.01%) |
Oct 09, 2015 | 18.17 | 18.24 | 18.11 | 18.19 | 3,351,253 | +0.01(+0.05%) |
Oct 08, 2015 | 17.93 | 18.20 | 17.92 | 18.18 | 3,167,048 | +0.00(+0.00%) |
Oct 07, 2015 | 18.11 | 18.19 | 18.05 | 18.18 | 5,261,650 | +0.25(+1.42%) |
Oct 06, 2015 | 17.91 | 18.00 | 17.86 | 17.92 | 3,778,412 | -0.21(-1.16%) |
Oct 05, 2015 | 17.90 | 18.14 | 17.90 | 18.13 | 7,494,959 | +0.53(+3.04%) |
Oct 02, 2015 | 17.17 | 17.61 | 17.13 | 17.60 | 6,495,527 | +0.33(+1.93%) |
Oct 01, 2015 | 17.25 | 17.32 | 17.13 | 17.27 | 6,759,591 | -0.18(-1.05%) |
Sep 30, 2015 | 17.30 | 17.47 | 17.27 | 17.45 | 6,916,157 | +0.59(+3.48%) |
Sep 29, 2015 | 16.79 | 16.93 | 16.77 | 16.86 | 6,348,722 | +0.25(+1.53%) |
Sep 28, 2015 | 16.75 | 16.79 | 16.55 | 16.61 | 5,732,679 | -0.30(-1.76%) |
Sep 25, 2015 | 17.07 | 17.08 | 16.85 | 16.91 | 3,539,343 | -0.03(-0.15%) |
Sep 24, 2015 | 16.80 | 16.97 | 16.66 | 16.93 | 5,131,492 | +0.08(+0.47%) |
Sep 23, 2015 | 16.96 | 17.04 | 16.85 | 16.85 | 4,074,579 | -0.05(-0.31%) |
Sep 22, 2015 | 16.91 | 16.95 | 16.82 | 16.91 | 5,573,714 | -0.47(-2.72%) |
Sep 21, 2015 | 17.41 | 17.46 | 17.33 | 17.38 | 3,573,378 | +0.22(+1.31%) |
Sep 18, 2015 | 17.30 | 17.40 | 17.12 | 17.16 | 7,331,544 | -0.25(-1.45%) |
Sep 17, 2015 | 17.21 | 17.72 | 17.15 | 17.41 | 8,972,097 | +0.09(+0.50%) |
Sep 16, 2015 | 17.13 | 17.37 | 17.09 | 17.32 | 6,831,004 | +0.26(+1.53%) |
Sep 15, 2015 | 16.97 | 17.11 | 16.91 | 17.06 | 3,657,426 | +0.10(+0.62%) |
Sep 14, 2015 | 16.92 | 16.98 | 16.86 | 16.95 | 3,817,017 | +0.03(+0.21%) |
Sep 11, 2015 | 16.70 | 16.93 | 16.70 | 16.92 | 3,043,093 | +0.17(+0.99%) |
Sep 10, 2015 | 16.69 | 16.82 | 16.65 | 16.75 | 3,324,818 | +0.20(+1.21%) |
Sep 09, 2015 | 16.86 | 16.89 | 16.53 | 16.55 | 6,211,532 | -0.09(-0.52%) |
Sep 08, 2015 | 16.58 | 16.64 | 16.47 | 16.64 | 5,548,767 | +0.36(+2.19%) |
Sep 04, 2015 | 16.31 | 16.28 | 16.28 | 16.28 | 8,350,291 | -0.68(-4.00%) |
Sep 03, 2015 | 16.98 | 17.10 | 16.91 | 16.96 | 7,442,602 | +0.20(+1.19%) |
Sep 02, 2015 | 16.77 | 16.80 | 16.64 | 16.76 | 4,906,980 | +0.22(+1.32%) |
Sep 01, 2015 | 16.72 | 16.78 | 16.50 | 16.55 | 10,304,097 | -0.57(-3.31%) |
Aug 31, 2015 | 17.13 | 17.17 | 17.02 | 17.11 | 4,337,332 | -0.13(-0.76%) |
Aug 28, 2015 | 17.31 | 17.36 | 17.18 | 17.24 | 7,014,262 | -0.20(-1.15%) |
Aug 27, 2015 | 17.25 | 17.47 | 17.18 | 17.44 | 11,305,359 | +0.46(+2.72%) |
Aug 26, 2015 | 16.79 | 17.02 | 16.62 | 16.98 | 9,043,966 | +0.47(+2.85%) |
Aug 25, 2015 | 17.03 | 17.11 | 16.48 | 16.51 | 6,940,891 | +1.04(+6.76%) |
Aug 24, 2015 | 15.86 | 16.43 | 15.47 | 15.47 | 14,060,526 | -1.96(-11.24%) |
Aug 21, 2015 | 17.82 | 17.82 | 17.43 | 17.43 | 14,727,821 | -0.62(-3.43%) |
Aug 20, 2015 | 18.20 | 18.20 | 18.03 | 18.04 | 8,186,726 | -0.54(-2.91%) |
Aug 19, 2015 | 18.65 | 18.73 | 18.49 | 18.58 | 5,959,350 | +0.03(+0.19%) |
Aug 18, 2015 | 18.57 | 18.59 | 18.53 | 18.55 | 1,997,054 | -0.06(-0.33%) |
Aug 17, 2015 | 18.57 | 18.66 | 18.54 | 18.61 | 3,255,688 | -0.21(-1.11%) |
Aug 14, 2015 | 18.76 | 18.83 | 18.73 | 18.82 | 6,342,221 | +0.39(+2.13%) |
Aug 13, 2015 | 18.40 | 18.50 | 18.33 | 18.43 | 4,958,455 | -0.03(-0.14%) |
Aug 12, 2015 | 18.56 | 18.64 | 18.36 | 18.45 | 9,131,743 | -0.50(-2.62%) |
Aug 11, 2015 | 18.98 | 19.01 | 18.88 | 18.95 | 4,388,076 | -0.41(-2.11%) |
Aug 10, 2015 | 19.27 | 19.38 | 19.25 | 19.36 | 4,635,885 | -0.03(-0.18%) |
Aug 07, 2015 | 19.36 | 19.40 | 19.30 | 19.39 | 5,436,583 | +0.07(+0.36%) |
Aug 06, 2015 | 19.42 | 19.46 | 19.30 | 19.32 | 6,567,577 | -0.09(-0.45%) |
Aug 05, 2015 | 19.48 | 19.51 | 19.38 | 19.41 | 7,237,802 | +0.13(+0.68%) |
Aug 04, 2015 | 19.30 | 19.39 | 19.22 | 19.28 | 6,139,803 | +0.14(+0.73%) |
Aug 03, 2015 | 19.23 | 19.26 | 19.09 | 19.14 | 6,966,910 | -0.12(-0.63%) |
Jul 31, 2015 | 19.26 | 19.35 | 19.19 | 19.26 | 7,040,230 | +0.22(+1.14%) |
Jul 30, 2015 | 19.01 | 19.07 | 18.94 | 19.04 | 4,071,337 | +0.12(+0.64%) |
Jul 29, 2015 | 18.86 | 19.02 | 18.86 | 18.92 | 6,073,617 | +0.14(+0.74%) |
Jul 28, 2015 | 18.77 | 18.84 | 18.70 | 18.78 | 3,517,655 | +0.04(+0.23%) |
Jul 27, 2015 | 18.79 | 18.81 | 18.68 | 18.74 | 8,868,662 | -0.36(-1.87%) |
Jul 24, 2015 | 19.20 | 19.23 | 19.04 | 19.10 | 4,624,830 | -0.22(-1.13%) |
Jul 23, 2015 | 19.49 | 19.50 | 19.31 | 19.31 | 5,289,030 | -0.17(-0.89%) |
Jul 22, 2015 | 19.55 | 19.55 | 19.45 | 19.49 | 3,430,670 | +0.25(+1.31%) |
Jul 21, 2015 | 19.36 | 19.37 | 19.24 | 19.24 | 3,035,370 | -0.13(-0.67%) |
Jul 20, 2015 | 19.41 | 19.44 | 19.29 | 19.37 | 3,270,061 | -0.12(-0.63%) |
Jul 17, 2015 | 19.52 | 19.56 | 19.45 | 19.49 | 5,007,489 | -0.03(-0.18%) |
Jul 16, 2015 | 19.49 | 19.54 | 19.43 | 19.52 | 5,237,517 | +0.34(+1.77%) |
Jul 15, 2015 | 19.23 | 19.30 | 19.17 | 19.18 | 4,013,472 | -0.05(-0.27%) |
Jul 14, 2015 | 19.16 | 19.27 | 19.13 | 19.24 | 3,440,484 | +0.07(+0.36%) |
Jul 13, 2015 | 19.11 | 19.22 | 19.10 | 19.17 | 4,056,926 | +0.14(+0.73%) |
Jul 10, 2015 | 18.97 | 19.03 | 18.85 | 19.03 | 7,443,045 | +0.28(+1.49%) |
Jul 09, 2015 | 18.90 | 18.91 | 18.73 | 18.75 | 4,423,703 | +0.05(+0.28%) |
Jul 08, 2015 | 18.89 | 18.94 | 18.68 | 18.70 | 9,624,807 | -0.54(-2.81%) |
Jul 07, 2015 | 19.20 | 19.31 | 19.09 | 19.24 | 6,929,254 | -0.12(-0.63%) |
Jul 06, 2015 | 19.29 | 19.45 | 19.26 | 19.36 | 6,188,690 | +0.11(+0.59%) |
Jul 02, 2015 | 19.20 | 19.25 | 19.25 | 19.25 | 3,704,899 | +0.13(+0.68%) |
Jul 01, 2015 | 19.11 | 19.14 | 19.03 | 19.11 | 4,241,810 | +0.24(+1.29%) |
Jun 30, 2015 | 18.94 | 18.95 | 18.81 | 18.87 | 7,932,358 | +0.22(+1.17%) |
Jun 29, 2015 | 18.72 | 18.84 | 18.64 | 18.65 | 5,481,228 | -0.48(-2.50%) |
Jun 26, 2015 | 19.04 | 19.18 | 19.04 | 19.13 | 4,617,597 | +0.10(+0.55%) |
Jun 25, 2015 | 19.11 | 19.18 | 19.01 | 19.03 | 5,558,354 | +0.06(+0.32%) |
Jun 24, 2015 | 19.08 | 19.08 | 18.96 | 18.97 | 4,557,098 | -0.25(-1.31%) |
Jun 23, 2015 | 19.17 | 19.25 | 19.12 | 19.22 | 5,358,957 | +0.10(+0.55%) |
Jun 22, 2015 | 19.11 | 19.19 | 19.07 | 19.11 | 4,888,517 | +0.25(+1.33%) |
Jun 19, 2015 | 18.82 | 18.97 | 18.81 | 18.86 | 8,687,448 | +0.06(+0.32%) |
Jun 18, 2015 | 18.66 | 18.81 | 18.64 | 18.80 | 7,035,395 | +0.40(+2.17%) |
Jun 17, 2015 | 18.21 | 18.51 | 18.19 | 18.40 | 6,026,072 | +0.26(+1.44%) |
Jun 16, 2015 | 18.14 | 18.20 | 18.12 | 18.14 | 5,520,562 | +0.10(+0.53%) |
Jun 15, 2015 | 18.03 | 18.10 | 18.03 | 18.05 | 5,078,574 | +0.10(+0.53%) |
Jun 12, 2015 | 17.97 | 18.03 | 17.93 | 17.95 | 3,296,048 | +0.01(+0.05%) |
Jun 11, 2015 | 18.08 | 18.09 | 17.90 | 17.94 | 18,201,602 | -0.56(-3.05%) |
Jun 10, 2015 | 18.33 | 18.56 | 18.33 | 18.51 | 8,530,746 | +0.47(+2.60%) |
Jun 09, 2015 | 18.18 | 18.21 | 18.01 | 18.04 | 4,040,256 | -0.09(-0.48%) |
Jun 08, 2015 | 18.23 | 18.23 | 18.12 | 18.13 | 3,520,034 | -0.23(-1.23%) |
Jun 05, 2015 | 18.32 | 18.43 | 18.31 | 18.35 | 7,557,592 | -0.05(-0.28%) |
Jun 04, 2015 | 18.46 | 18.52 | 18.37 | 18.40 | 5,832,707 | -0.06(-0.33%) |
Jun 03, 2015 | 18.54 | 18.56 | 18.44 | 18.46 | 6,850,775 | -0.35(-1.85%) |
Jun 02, 2015 | 18.76 | 18.83 | 18.73 | 18.81 | 9,356,683 | -0.36(-1.90%) |
Jun 01, 2015 | 19.21 | 19.24 | 19.14 | 19.18 | 4,857,717 | +0.03(+0.14%) |
May 29, 2015 | 19.20 | 19.28 | 19.12 | 19.15 | 7,340,101 | +0.24(+1.29%) |
May 28, 2015 | 18.90 | 18.98 | 18.86 | 18.91 | 3,426,749 | -0.14(-0.73%) |
May 27, 2015 | 18.93 | 19.07 | 18.90 | 19.05 | 3,223,791 | +0.12(+0.64%) |
May 26, 2015 | 19.04 | 19.05 | 18.86 | 18.93 | 5,871,652 | -0.42(-2.15%) |
May 22, 2015 | 19.38 | 19.34 | 19.34 | 19.34 | 3,501,462 | +0.06(+0.32%) |
May 21, 2015 | 19.26 | 19.32 | 19.22 | 19.28 | 2,414,610 | -0.10(-0.49%) |
May 20, 2015 | 19.24 | 19.40 | 19.23 | 19.38 | 4,057,928 | +0.27(+1.41%) |
May 19, 2015 | 19.10 | 19.12 | 19.03 | 19.11 | 5,021,002 | -0.01(-0.05%) |
May 18, 2015 | 19.14 | 19.17 | 19.09 | 19.12 | 3,299,052 | +0.05(+0.27%) |
May 15, 2015 | 18.97 | 19.07 | 18.93 | 19.06 | 3,266,422 | +0.03(+0.14%) |
May 14, 2015 | 18.95 | 19.07 | 18.93 | 19.04 | 5,580,910 | +0.30(+1.62%) |
May 13, 2015 | 18.72 | 18.79 | 18.66 | 18.73 | 6,122,498 | +0.28(+1.51%) |
May 12, 2015 | 18.44 | 18.52 | 18.40 | 18.46 | 6,531,326 | -0.46(-2.43%) |
May 11, 2015 | 19.02 | 19.06 | 18.89 | 18.92 | 5,922,101 | +0.04(+0.23%) |
May 08, 2015 | 18.70 | 18.88 | 18.67 | 18.87 | 6,004,964 | +0.46(+2.50%) |
May 07, 2015 | 18.27 | 18.43 | 18.23 | 18.41 | 5,719,024 | +0.00(+0.00%) |
May 06, 2015 | 18.55 | 18.60 | 18.32 | 18.41 | 9,557,630 | -0.67(-3.50%) |
May 05, 2015 | 19.08 | 19.15 | 19.05 | 19.08 | 5,763,342 | +0.03(+0.18%) |
May 04, 2015 | 19.10 | 19.13 | 19.02 | 19.05 | 6,737,149 | +0.33(+1.76%) |
May 01, 2015 | 18.60 | 18.75 | 18.55 | 18.72 | 5,326,094 | +0.17(+0.89%) |
Apr 30, 2015 | 18.73 | 18.73 | 18.50 | 18.55 | 5,669,075 | -0.17(-0.93%) |
Apr 29, 2015 | 18.86 | 18.88 | 18.71 | 18.73 | 4,596,261 | -0.27(-1.42%) |
Apr 28, 2015 | 18.96 | 19.05 | 18.90 | 18.99 | 4,734,855 | +0.20(+1.06%) |
Apr 27, 2015 | 18.77 | 18.81 | 18.72 | 18.79 | 5,971,256 | -0.16(-0.87%) |
Apr 24, 2015 | 19.10 | 19.13 | 18.91 | 18.96 | 9,429,596 | -0.46(-2.37%) |
Apr 23, 2015 | 19.32 | 19.43 | 19.28 | 19.42 | 4,081,200 | -0.24(-1.24%) |
Apr 22, 2015 | 19.58 | 19.66 | 19.47 | 19.66 | 4,364,475 | +0.19(+0.98%) |
Apr 21, 2015 | 19.48 | 19.54 | 19.42 | 19.47 | 3,642,135 | -0.09(-0.44%) |
Apr 20, 2015 | 19.64 | 19.66 | 19.49 | 19.56 | 5,559,103 | -0.44(-2.21%) |
Apr 17, 2015 | 20.07 | 20.14 | 19.98 | 20.00 | 6,089,127 | -0.30(-1.50%) |
Apr 16, 2015 | 20.31 | 20.43 | 20.27 | 20.31 | 5,033,922 | -0.22(-1.06%) |
Apr 15, 2015 | 20.45 | 20.52 | 20.44 | 20.52 | 3,088,947 | -0.06(-0.30%) |
Apr 14, 2015 | 20.54 | 20.60 | 20.50 | 20.58 | 2,091,280 | +0.08(+0.38%) |
Apr 13, 2015 | 20.63 | 20.63 | 20.47 | 20.51 | 3,558,562 | -0.13(-0.63%) |
Apr 10, 2015 | 20.49 | 20.64 | 20.49 | 20.64 | 3,582,911 | +0.10(+0.46%) |
Apr 09, 2015 | 20.51 | 20.58 | 20.43 | 20.54 | 4,279,352 | +0.20(+0.98%) |
Apr 08, 2015 | 20.35 | 20.45 | 20.26 | 20.34 | 6,526,374 | +0.17(+0.86%) |
Apr 07, 2015 | 20.28 | 20.34 | 20.15 | 20.17 | 5,258,706 | -0.07(-0.34%) |
Apr 06, 2015 | 20.16 | 20.29 | 20.16 | 20.24 | 4,649,695 | +0.04(+0.21%) |
Apr 02, 2015 | 20.02 | 20.19 | 20.19 | 20.19 | 6,540,086 | +0.10(+0.52%) |
Apr 01, 2015 | 19.97 | 20.09 | 19.92 | 20.09 | 6,050,886 | +0.30(+1.49%) |
Mar 31, 2015 | 19.67 | 19.81 | 19.63 | 19.79 | 6,172,536 | +0.02(+0.09%) |
Mar 30, 2015 | 19.68 | 19.82 | 19.66 | 19.78 | 5,908,341 | +0.43(+2.24%) |
Mar 27, 2015 | 19.35 | 19.39 | 19.28 | 19.34 | 6,050,706 | +0.01(+0.05%) |
Mar 26, 2015 | 19.34 | 19.37 | 19.21 | 19.33 | 8,156,669 | -0.20(-1.02%) |
Mar 25, 2015 | 19.83 | 19.85 | 19.50 | 19.53 | 7,997,724 | -0.36(-1.79%) |
Mar 24, 2015 | 19.86 | 19.91 | 19.84 | 19.89 | 5,412,887 | +0.03(+0.17%) |
Mar 23, 2015 | 19.94 | 19.96 | 19.81 | 19.85 | 4,757,499 | -0.10(-0.52%) |
Mar 20, 2015 | 20.04 | 20.09 | 19.96 | 19.96 | 4,393,613 | -0.01(-0.04%) |
Mar 19, 2015 | 20.01 | 20.13 | 19.92 | 19.97 | 7,267,307 | -0.67(-3.24%) |
Mar 18, 2015 | 20.10 | 20.72 | 20.03 | 20.63 | 7,963,197 | +0.36(+1.75%) |
Mar 17, 2015 | 20.16 | 20.30 | 20.07 | 20.28 | 6,603,736 | +0.23(+1.12%) |
Mar 16, 2015 | 19.96 | 20.06 | 19.90 | 20.05 | 3,868,608 | +0.23(+1.14%) |
Mar 13, 2015 | 19.97 | 19.97 | 19.74 | 19.83 | 7,785,522 | -0.68(-3.30%) |
Mar 12, 2015 | 20.45 | 20.53 | 20.38 | 20.50 | 5,858,382 | +0.40(+1.98%) |
Mar 11, 2015 | 20.01 | 20.11 | 19.99 | 20.10 | 4,650,464 | +0.17(+0.87%) |
Mar 10, 2015 | 20.02 | 20.03 | 19.93 | 19.93 | 5,613,091 | -0.28(-1.37%) |
Mar 09, 2015 | 20.26 | 20.29 | 20.19 | 20.21 | 3,920,060 | -0.23(-1.15%) |
Mar 06, 2015 | 20.63 | 20.63 | 20.39 | 20.44 | 7,609,222 | -0.36(-1.75%) |
Mar 05, 2015 | 20.83 | 20.89 | 20.75 | 20.81 | 3,408,806 | +0.01(+0.04%) |
Mar 04, 2015 | 20.81 | 20.84 | 20.64 | 20.80 | 5,099,601 | -0.29(-1.36%) |
Mar 03, 2015 | 21.08 | 21.13 | 21.04 | 21.08 | 5,067,906 | -0.01(-0.04%) |
Mar 02, 2015 | 20.95 | 21.10 | 20.88 | 21.09 | 4,239,799 | +0.12(+0.58%) |
Feb 27, 2015 | 20.87 | 20.99 | 20.82 | 20.97 | 5,537,071 | +0.48(+2.33%) |
Feb 26, 2015 | 20.46 | 20.55 | 20.43 | 20.49 | 3,717,273 | -0.09(-0.42%) |
Feb 25, 2015 | 20.47 | 20.60 | 20.47 | 20.58 | 2,980,092 | +0.03(+0.17%) |
Feb 24, 2015 | 20.42 | 20.57 | 20.32 | 20.55 | 4,377,010 | +0.15(+0.72%) |
Feb 23, 2015 | 20.40 | 20.43 | 20.34 | 20.40 | 3,872,275 | -0.34(-1.63%) |
Feb 20, 2015 | 20.56 | 20.80 | 20.51 | 20.74 | 4,700,134 | -0.03(-0.13%) |
Feb 19, 2015 | 20.77 | 20.83 | 20.73 | 20.76 | 4,381,434 | +0.03(+0.13%) |
Feb 18, 2015 | 20.62 | 20.79 | 20.58 | 20.74 | 3,929,551 | +0.13(+0.63%) |
Feb 17, 2015 | 20.57 | 20.65 | 20.50 | 20.61 | 2,649,594 | -0.10(-0.50%) |
Feb 13, 2015 | 20.56 | 20.71 | 20.71 | 20.71 | 3,275,553 | +0.19(+0.93%) |
Feb 12, 2015 | 20.31 | 20.53 | 20.30 | 20.52 | 3,789,029 | +0.42(+2.07%) |
Feb 11, 2015 | 20.06 | 20.16 | 19.96 | 20.10 | 5,794,440 | +0.04(+0.22%) |
Feb 10, 2015 | 19.89 | 20.10 | 19.86 | 20.06 | 5,684,412 | +0.28(+1.40%) |
Feb 09, 2015 | 19.88 | 19.92 | 19.75 | 19.78 | 5,132,375 | -0.42(-2.06%) |
Feb 06, 2015 | 20.29 | 20.29 | 20.13 | 20.20 | 4,564,028 | -0.26(-1.27%) |
Feb 05, 2015 | 20.38 | 20.47 | 20.32 | 20.46 | 3,811,993 | -0.03(-0.17%) |
Feb 04, 2015 | 20.56 | 20.62 | 20.47 | 20.49 | 3,734,127 | -0.20(-0.96%) |
Feb 03, 2015 | 20.62 | 20.75 | 20.58 | 20.69 | 5,805,189 | -0.08(-0.38%) |
Feb 02, 2015 | 20.62 | 20.78 | 20.58 | 20.77 | 4,931,660 | +0.44(+2.17%) |
Jan 30, 2015 | 20.53 | 20.61 | 20.29 | 20.33 | 5,558,886 | -0.63(-3.02%) |
Jan 29, 2015 | 20.88 | 21.01 | 20.78 | 20.96 | 3,882,916 | +0.12(+0.58%) |
Jan 28, 2015 | 20.99 | 21.06 | 20.81 | 20.84 | 5,607,867 | -0.05(-0.25%) |
Jan 27, 2015 | 20.83 | 20.97 | 20.79 | 20.89 | 5,439,249 | -0.05(-0.25%) |
Jan 26, 2015 | 20.84 | 20.98 | 20.81 | 20.95 | 6,641,573 | +0.15(+0.71%) |
Jan 23, 2015 | 20.84 | 20.91 | 20.77 | 20.80 | 7,982,433 | -0.26(-1.24%) |
Jan 22, 2015 | 20.74 | 21.10 | 20.67 | 21.06 | 10,629,907 | +0.24(+1.17%) |
Jan 21, 2015 | 20.62 | 20.83 | 20.60 | 20.82 | 7,630,925 | +0.25(+1.22%) |
Jan 20, 2015 | 20.55 | 20.63 | 20.50 | 20.56 | 5,353,750 | +0.16(+0.81%) |
Jan 16, 2015 | 20.12 | 20.43 | 20.10 | 20.40 | 10,850,191 | +0.32(+1.60%) |
Jan 15, 2015 | 20.01 | 20.20 | 19.98 | 20.08 | 11,815,058 | +0.69(+3.58%) |
Jan 14, 2015 | 19.24 | 19.41 | 19.19 | 19.38 | 5,146,832 | -0.09(-0.45%) |
Jan 13, 2015 | 19.66 | 19.70 | 19.32 | 19.47 | 4,341,355 | -0.04(-0.22%) |
Jan 12, 2015 | 19.54 | 19.60 | 19.44 | 19.51 | 3,742,711 | +0.08(+0.40%) |
Jan 09, 2015 | 19.51 | 19.57 | 19.34 | 19.44 | 3,996,122 | +0.03(+0.13%) |
Jan 08, 2015 | 19.24 | 19.44 | 19.24 | 19.41 | 4,320,415 | +0.53(+2.80%) |
Jan 07, 2015 | 18.74 | 18.89 | 18.68 | 18.88 | 4,254,384 | +0.33(+1.78%) |
Jan 06, 2015 | 18.67 | 18.71 | 18.40 | 18.55 | 8,416,047 | -0.57(-2.99%) |
Jan 05, 2015 | 19.32 | 19.32 | 19.11 | 19.12 | 5,408,068 | -0.23(-1.21%) |