Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.62 | 18.72 | 18.72 | 18.72 | 2,045,866 | +0.04(+0.23%) |
Dec 30, 2015 | 18.80 | 18.80 | 18.48 | 18.68 | 1,545,824 | -0.51(-2.64%) |
Dec 29, 2015 | 19.29 | 19.35 | 18.97 | 19.19 | 1,834,156 | +0.08(+0.41%) |
Dec 28, 2015 | 19.08 | 19.21 | 18.88 | 19.11 | 1,621,095 | -0.28(-1.43%) |
Dec 24, 2015 | 19.17 | 19.39 | 19.39 | 19.39 | 961,109 | +0.37(+1.95%) |
Dec 23, 2015 | 18.95 | 19.12 | 18.68 | 19.02 | 1,857,749 | +0.15(+0.79%) |
Dec 22, 2015 | 18.80 | 19.32 | 18.76 | 18.87 | 1,624,820 | -0.18(-0.94%) |
Dec 21, 2015 | 18.99 | 19.23 | 18.73 | 19.05 | 2,538,483 | +0.47(+2.53%) |
Dec 18, 2015 | 18.16 | 18.77 | 18.04 | 18.58 | 7,426,268 | +0.73(+4.07%) |
Dec 17, 2015 | 18.55 | 18.65 | 17.76 | 17.85 | 4,150,821 | -1.59(-8.17%) |
Dec 16, 2015 | 19.27 | 19.68 | 18.80 | 19.44 | 3,765,844 | +0.59(+3.14%) |
Dec 15, 2015 | 19.02 | 19.10 | 18.51 | 18.85 | 3,220,611 | -0.09(-0.49%) |
Dec 14, 2015 | 19.72 | 19.75 | 18.87 | 18.94 | 4,014,858 | -0.92(-4.63%) |
Dec 11, 2015 | 19.34 | 20.12 | 19.28 | 19.86 | 2,598,847 | +0.27(+1.38%) |
Dec 10, 2015 | 19.75 | 20.04 | 19.57 | 19.59 | 2,116,416 | -0.31(-1.58%) |
Dec 09, 2015 | 20.39 | 20.47 | 19.59 | 19.90 | 2,691,290 | -0.08(-0.39%) |
Dec 08, 2015 | 19.81 | 20.05 | 19.47 | 19.98 | 2,690,596 | +0.14(+0.72%) |
Dec 07, 2015 | 20.31 | 20.61 | 19.77 | 19.84 | 3,985,538 | -0.92(-4.43%) |
Dec 04, 2015 | 19.45 | 20.77 | 19.36 | 20.76 | 4,774,431 | +1.54(+8.01%) |
Dec 03, 2015 | 19.22 | 19.57 | 19.11 | 19.22 | 2,934,469 | +0.10(+0.52%) |
Dec 02, 2015 | 19.07 | 19.33 | 18.83 | 19.12 | 2,565,301 | -0.36(-1.87%) |
Dec 01, 2015 | 18.99 | 19.58 | 18.76 | 19.48 | 2,550,201 | +0.63(+3.36%) |
Nov 30, 2015 | 18.65 | 19.00 | 18.65 | 18.85 | 2,350,078 | +0.31(+1.65%) |
Nov 27, 2015 | 18.55 | 18.88 | 18.36 | 18.54 | 1,297,430 | -0.34(-1.82%) |
Nov 25, 2015 | 18.61 | 18.88 | 18.88 | 18.88 | 2,162,486 | -0.01(-0.04%) |
Nov 24, 2015 | 19.00 | 19.03 | 18.55 | 18.89 | 2,146,647 | +0.55(+3.01%) |
Nov 23, 2015 | 18.37 | 18.50 | 18.11 | 18.34 | 1,990,652 | -0.23(-1.22%) |
Nov 20, 2015 | 19.29 | 19.40 | 18.43 | 18.57 | 4,732,882 | -0.56(-2.92%) |
Nov 19, 2015 | 18.90 | 19.58 | 18.71 | 19.12 | 3,782,942 | +0.48(+2.58%) |
Nov 18, 2015 | 17.85 | 18.71 | 17.68 | 18.64 | 3,461,511 | +0.92(+5.19%) |
Nov 17, 2015 | 18.40 | 18.48 | 17.55 | 17.72 | 3,041,135 | -0.80(-4.32%) |
Nov 16, 2015 | 18.57 | 18.88 | 18.40 | 18.52 | 2,161,018 | +0.08(+0.42%) |
Nov 13, 2015 | 18.45 | 18.65 | 18.30 | 18.45 | 2,742,964 | -0.04(-0.23%) |
Nov 12, 2015 | 18.25 | 18.94 | 18.08 | 18.49 | 4,021,981 | -0.18(-0.95%) |
Nov 11, 2015 | 18.15 | 18.74 | 18.10 | 18.66 | 3,148,062 | +0.52(+2.89%) |
Nov 10, 2015 | 17.96 | 18.47 | 17.85 | 18.14 | 2,128,183 | -0.16(-0.89%) |
Nov 09, 2015 | 17.79 | 18.37 | 17.60 | 18.30 | 3,466,859 | +0.52(+2.94%) |
Nov 06, 2015 | 17.91 | 18.03 | 17.57 | 17.78 | 4,801,400 | -0.89(-4.77%) |
Nov 05, 2015 | 19.47 | 19.56 | 18.51 | 18.67 | 5,708,547 | -0.85(-4.35%) |
Nov 04, 2015 | 19.81 | 20.08 | 19.38 | 19.52 | 3,841,327 | -0.13(-0.65%) |
Nov 03, 2015 | 19.56 | 19.82 | 19.12 | 19.65 | 3,708,683 | -0.24(-1.21%) |
Nov 02, 2015 | 19.83 | 20.05 | 19.29 | 19.89 | 3,695,393 | -0.13(-0.64%) |
Oct 30, 2015 | 19.95 | 20.60 | 19.73 | 20.02 | 4,734,469 | +0.13(+0.68%) |
Oct 29, 2015 | 20.15 | 20.55 | 19.61 | 19.88 | 5,459,955 | +0.22(+1.12%) |
Oct 28, 2015 | 20.22 | 20.74 | 19.41 | 19.66 | 5,126,682 | -0.16(-0.82%) |
Oct 27, 2015 | 19.63 | 20.14 | 19.51 | 19.82 | 3,214,669 | +0.04(+0.21%) |
Oct 26, 2015 | 20.28 | 20.43 | 19.78 | 19.78 | 3,875,436 | -0.78(-3.79%) |
Oct 23, 2015 | 20.74 | 20.79 | 20.14 | 20.56 | 4,884,559 | -0.02(-0.10%) |
Oct 22, 2015 | 20.00 | 20.76 | 20.00 | 20.58 | 3,690,886 | +0.45(+2.25%) |
Oct 21, 2015 | 20.13 | 20.36 | 19.76 | 20.13 | 3,538,300 | -0.35(-1.73%) |
Oct 20, 2015 | 20.34 | 20.93 | 20.25 | 20.48 | 3,874,923 | +0.46(+2.30%) |
Oct 19, 2015 | 20.52 | 20.86 | 19.97 | 20.02 | 3,912,607 | -0.64(-3.08%) |
Oct 16, 2015 | 20.99 | 21.42 | 20.63 | 20.66 | 3,912,884 | -0.67(-3.12%) |
Oct 15, 2015 | 20.98 | 21.71 | 20.74 | 21.32 | 4,735,538 | -0.06(-0.30%) |
Oct 14, 2015 | 20.45 | 21.44 | 20.34 | 21.39 | 5,468,994 | +1.37(+6.86%) |
Oct 13, 2015 | 19.68 | 20.30 | 19.49 | 20.02 | 3,762,703 | +0.40(+2.06%) |
Oct 12, 2015 | 20.78 | 20.96 | 19.50 | 19.61 | 3,554,826 | -0.71(-3.52%) |
Oct 09, 2015 | 20.23 | 20.43 | 19.91 | 20.33 | 5,043,166 | +0.87(+4.47%) |
Oct 08, 2015 | 19.74 | 20.48 | 19.44 | 19.46 | 6,050,940 | -0.47(-2.34%) |
Oct 07, 2015 | 20.51 | 20.54 | 19.82 | 19.92 | 6,875,317 | -0.46(-2.26%) |
Oct 06, 2015 | 20.55 | 20.84 | 19.90 | 20.38 | 7,159,676 | +0.35(+1.77%) |
Oct 05, 2015 | 19.79 | 20.30 | 19.54 | 20.03 | 6,452,910 | +0.35(+1.80%) |
Oct 02, 2015 | 18.40 | 19.70 | 18.34 | 19.68 | 7,503,310 | +2.19(+12.55%) |
Oct 01, 2015 | 18.08 | 18.36 | 17.31 | 17.48 | 4,432,443 | -0.43(-2.41%) |
Sep 30, 2015 | 17.19 | 17.93 | 17.13 | 17.91 | 4,623,831 | +0.47(+2.68%) |
Sep 29, 2015 | 17.64 | 18.07 | 17.31 | 17.45 | 3,922,228 | -0.05(-0.28%) |
Sep 28, 2015 | 17.82 | 17.96 | 17.36 | 17.50 | 4,861,519 | -0.89(-4.85%) |
Sep 25, 2015 | 17.70 | 18.49 | 17.57 | 18.39 | 6,486,112 | +0.16(+0.89%) |
Sep 24, 2015 | 16.86 | 18.30 | 16.85 | 18.23 | 9,246,373 | +1.87(+11.42%) |
Sep 23, 2015 | 16.63 | 16.69 | 16.22 | 16.36 | 3,406,021 | +0.06(+0.39%) |
Sep 22, 2015 | 16.60 | 16.75 | 16.10 | 16.29 | 4,698,511 | -0.76(-4.44%) |
Sep 21, 2015 | 17.01 | 17.66 | 17.00 | 17.05 | 4,208,791 | -0.25(-1.47%) |
Sep 18, 2015 | 17.63 | 18.03 | 17.04 | 17.31 | 6,303,262 | +0.11(+0.66%) |
Sep 17, 2015 | 16.54 | 17.38 | 16.34 | 17.19 | 7,122,142 | +0.40(+2.40%) |
Sep 16, 2015 | 16.03 | 16.82 | 16.02 | 16.79 | 4,634,403 | +1.17(+7.52%) |
Sep 15, 2015 | 15.60 | 16.07 | 15.52 | 15.61 | 3,829,526 | -0.08(-0.50%) |
Sep 14, 2015 | 15.36 | 16.03 | 15.23 | 15.69 | 4,740,797 | +0.02(+0.14%) |
Sep 11, 2015 | 15.20 | 15.82 | 15.01 | 15.67 | 4,737,261 | +0.23(+1.51%) |
Sep 10, 2015 | 15.54 | 15.89 | 15.24 | 15.44 | 5,180,514 | +0.19(+1.25%) |
Sep 09, 2015 | 15.78 | 15.82 | 15.06 | 15.25 | 6,841,963 | -0.79(-4.90%) |
Sep 08, 2015 | 16.29 | 16.46 | 15.86 | 16.03 | 3,525,515 | -0.11(-0.66%) |
Sep 04, 2015 | 15.98 | 16.14 | 16.14 | 16.14 | 3,890,073 | +0.01(+0.09%) |
Sep 03, 2015 | 16.38 | 17.11 | 16.11 | 16.12 | 6,182,856 | -0.59(-3.51%) |
Sep 02, 2015 | 17.04 | 17.28 | 16.48 | 16.71 | 5,149,698 | -0.36(-2.11%) |
Sep 01, 2015 | 17.39 | 17.74 | 17.04 | 17.07 | 7,937,777 | -0.25(-1.43%) |
Aug 31, 2015 | 16.98 | 17.33 | 16.61 | 17.32 | 4,470,270 | -0.06(-0.37%) |
Aug 28, 2015 | 16.59 | 17.58 | 16.53 | 17.38 | 6,124,256 | +0.89(+5.38%) |
Aug 27, 2015 | 15.93 | 16.73 | 15.70 | 16.50 | 7,362,948 | +0.66(+4.17%) |
Aug 26, 2015 | 16.33 | 16.33 | 15.53 | 15.84 | 7,756,945 | -0.79(-4.77%) |
Aug 25, 2015 | 17.37 | 17.59 | 16.26 | 16.63 | 7,465,578 | -0.69(-3.97%) |
Aug 24, 2015 | 18.28 | 19.20 | 17.20 | 17.32 | 8,396,533 | -1.07(-5.80%) |
Aug 21, 2015 | 19.35 | 19.55 | 18.27 | 18.38 | 5,930,653 | -0.63(-3.32%) |
Aug 20, 2015 | 19.11 | 19.59 | 19.00 | 19.02 | 7,715,023 | +0.53(+2.89%) |
Aug 19, 2015 | 17.50 | 18.79 | 17.46 | 18.48 | 7,551,251 | +1.22(+7.08%) |
Aug 18, 2015 | 16.94 | 17.44 | 16.82 | 17.26 | 3,496,761 | -0.02(-0.12%) |
Aug 17, 2015 | 17.08 | 17.46 | 16.83 | 17.28 | 4,276,375 | +0.64(+3.84%) |
Aug 14, 2015 | 17.30 | 17.37 | 16.47 | 16.64 | 4,065,216 | -0.36(-2.15%) |
Aug 13, 2015 | 17.43 | 17.86 | 16.90 | 17.01 | 5,383,671 | -1.14(-6.27%) |
Aug 12, 2015 | 17.16 | 18.23 | 17.16 | 18.14 | 7,600,220 | +1.50(+9.03%) |
Aug 11, 2015 | 16.71 | 16.83 | 16.17 | 16.64 | 5,183,817 | +0.01(+0.08%) |
Aug 10, 2015 | 15.72 | 16.71 | 15.38 | 16.63 | 5,291,130 | +1.12(+7.24%) |
Aug 07, 2015 | 15.41 | 15.96 | 15.39 | 15.51 | 3,866,280 | +0.11(+0.73%) |
Aug 06, 2015 | 14.93 | 15.75 | 14.74 | 15.39 | 5,737,098 | +0.58(+3.93%) |
Aug 05, 2015 | 15.10 | 15.32 | 14.80 | 14.81 | 3,868,241 | -0.14(-0.94%) |
Aug 04, 2015 | 15.04 | 15.30 | 14.81 | 14.95 | 3,676,304 | +0.10(+0.66%) |
Aug 03, 2015 | 15.41 | 15.50 | 14.79 | 14.85 | 3,469,199 | -0.68(-4.38%) |
Jul 31, 2015 | 15.72 | 15.89 | 15.35 | 15.53 | 4,450,758 | +0.35(+2.31%) |
Jul 30, 2015 | 16.06 | 16.06 | 15.02 | 15.18 | 5,614,987 | -1.22(-7.45%) |
Jul 29, 2015 | 16.20 | 16.60 | 15.96 | 16.40 | 4,860,930 | +0.18(+1.08%) |
Jul 28, 2015 | 16.38 | 16.58 | 16.17 | 16.23 | 3,969,353 | +0.11(+0.65%) |
Jul 27, 2015 | 16.52 | 17.25 | 15.95 | 16.12 | 5,499,745 | -0.64(-3.81%) |
Jul 24, 2015 | 15.53 | 16.81 | 15.35 | 16.76 | 7,791,366 | +1.05(+6.70%) |
Jul 23, 2015 | 16.46 | 16.49 | 15.60 | 15.71 | 4,950,789 | -0.62(-3.82%) |
Jul 22, 2015 | 16.12 | 16.74 | 15.84 | 16.33 | 5,445,782 | -0.05(-0.30%) |
Jul 21, 2015 | 16.31 | 17.13 | 16.18 | 16.38 | 3,912,387 | +0.44(+2.73%) |
Jul 20, 2015 | 16.57 | 16.79 | 15.89 | 15.95 | 5,222,278 | -1.71(-9.70%) |
Jul 17, 2015 | 18.54 | 18.55 | 17.59 | 17.66 | 4,528,545 | -1.06(-5.66%) |
Jul 16, 2015 | 18.80 | 18.87 | 18.52 | 18.72 | 2,620,735 | -0.19(-1.00%) |
Jul 15, 2015 | 18.98 | 19.18 | 18.78 | 18.91 | 2,230,243 | -0.34(-1.75%) |
Jul 14, 2015 | 19.16 | 19.69 | 19.16 | 19.25 | 2,294,188 | +0.00(+0.00%) |
Jul 13, 2015 | 19.35 | 19.46 | 18.80 | 19.25 | 3,855,046 | -0.38(-1.93%) |
Jul 10, 2015 | 20.02 | 20.10 | 19.47 | 19.63 | 2,861,556 | -0.44(-2.20%) |
Jul 09, 2015 | 20.48 | 20.48 | 19.88 | 20.07 | 1,770,463 | +0.01(+0.07%) |
Jul 08, 2015 | 20.17 | 20.57 | 19.93 | 20.05 | 2,179,843 | +0.10(+0.49%) |
Jul 07, 2015 | 20.34 | 20.37 | 19.75 | 19.96 | 3,972,594 | -0.93(-4.44%) |
Jul 06, 2015 | 19.80 | 21.13 | 19.77 | 20.88 | 4,124,475 | +0.93(+4.64%) |
Jul 02, 2015 | 19.57 | 19.96 | 19.96 | 19.96 | 2,291,662 | +0.55(+2.82%) |
Jul 01, 2015 | 19.86 | 19.96 | 19.37 | 19.41 | 2,868,897 | -0.51(-2.54%) |
Jun 30, 2015 | 20.19 | 20.30 | 19.76 | 19.91 | 3,077,633 | -0.47(-2.31%) |
Jun 29, 2015 | 20.49 | 20.79 | 20.19 | 20.38 | 1,911,962 | -0.08(-0.41%) |
Jun 26, 2015 | 20.68 | 20.76 | 20.40 | 20.47 | 2,776,671 | -0.29(-1.42%) |
Jun 25, 2015 | 21.08 | 21.20 | 20.66 | 20.76 | 1,664,464 | -0.32(-1.53%) |
Jun 24, 2015 | 21.07 | 21.35 | 20.94 | 21.09 | 1,494,038 | -0.04(-0.20%) |
Jun 23, 2015 | 21.06 | 21.33 | 21.02 | 21.13 | 1,262,101 | -0.08(-0.36%) |
Jun 22, 2015 | 21.47 | 21.63 | 21.18 | 21.21 | 2,113,163 | -0.52(-2.39%) |
Jun 19, 2015 | 22.06 | 22.38 | 21.58 | 21.72 | 3,724,381 | -0.68(-3.04%) |
Jun 18, 2015 | 22.20 | 22.57 | 22.13 | 22.41 | 2,972,994 | +0.67(+3.07%) |
Jun 17, 2015 | 21.17 | 21.77 | 20.92 | 21.74 | 3,463,245 | +0.51(+2.38%) |
Jun 16, 2015 | 21.68 | 21.73 | 21.17 | 21.23 | 2,326,595 | -0.58(-2.64%) |
Jun 15, 2015 | 21.63 | 22.16 | 21.57 | 21.81 | 1,811,229 | +0.13(+0.58%) |
Jun 12, 2015 | 21.72 | 22.09 | 21.55 | 21.68 | 1,571,083 | -0.22(-0.99%) |
Jun 11, 2015 | 22.00 | 22.04 | 21.70 | 21.90 | 2,265,440 | -0.27(-1.23%) |
Jun 10, 2015 | 22.30 | 22.42 | 21.94 | 22.17 | 1,900,451 | +0.46(+2.10%) |
Jun 09, 2015 | 22.22 | 22.39 | 21.70 | 21.72 | 2,558,326 | -0.32(-1.47%) |
Jun 08, 2015 | 21.76 | 22.13 | 21.70 | 22.04 | 2,640,030 | +0.40(+1.85%) |
Jun 05, 2015 | 21.82 | 21.98 | 21.35 | 21.64 | 2,842,966 | -0.59(-2.65%) |
Jun 04, 2015 | 21.96 | 22.31 | 21.94 | 22.23 | 1,716,149 | -0.12(-0.53%) |
Jun 03, 2015 | 22.71 | 22.79 | 22.09 | 22.35 | 3,040,156 | -0.53(-2.30%) |
Jun 02, 2015 | 22.77 | 23.04 | 22.60 | 22.88 | 2,131,687 | +0.34(+1.53%) |
Jun 01, 2015 | 22.80 | 23.03 | 22.38 | 22.53 | 1,560,215 | -0.05(-0.22%) |
May 29, 2015 | 22.39 | 22.79 | 22.34 | 22.58 | 1,879,107 | +0.06(+0.28%) |
May 28, 2015 | 21.89 | 22.57 | 21.70 | 22.52 | 2,353,745 | +0.62(+2.85%) |
May 27, 2015 | 21.68 | 21.95 | 21.36 | 21.89 | 2,062,303 | +0.20(+0.90%) |
May 26, 2015 | 22.00 | 22.12 | 21.40 | 21.70 | 3,080,787 | -1.02(-4.49%) |
May 22, 2015 | 22.70 | 22.72 | 22.72 | 22.72 | 1,682,048 | -0.09(-0.40%) |
May 21, 2015 | 22.88 | 22.98 | 22.51 | 22.81 | 1,345,482 | -0.08(-0.37%) |
May 20, 2015 | 22.82 | 23.36 | 22.61 | 22.89 | 2,156,251 | +0.20(+0.89%) |
May 19, 2015 | 23.30 | 23.36 | 22.67 | 22.69 | 3,803,704 | -1.01(-4.27%) |
May 18, 2015 | 23.51 | 23.96 | 23.30 | 23.70 | 1,969,975 | +0.31(+1.31%) |
May 15, 2015 | 23.37 | 23.76 | 23.23 | 23.39 | 2,760,942 | -0.31(-1.30%) |
May 14, 2015 | 23.94 | 24.35 | 23.53 | 23.70 | 2,742,248 | -0.10(-0.44%) |
May 13, 2015 | 23.80 | 24.26 | 23.70 | 23.81 | 4,171,435 | +0.43(+1.85%) |
May 12, 2015 | 22.79 | 23.55 | 22.72 | 23.37 | 4,204,324 | +0.77(+3.40%) |
May 11, 2015 | 22.15 | 22.63 | 22.09 | 22.61 | 2,765,975 | +0.49(+2.21%) |
May 08, 2015 | 21.97 | 22.38 | 21.85 | 22.12 | 2,604,218 | +0.21(+0.96%) |
May 07, 2015 | 21.01 | 21.91 | 21.01 | 21.91 | 3,169,625 | +0.52(+2.41%) |
May 06, 2015 | 22.41 | 22.42 | 21.24 | 21.39 | 4,432,274 | -0.80(-3.62%) |
May 05, 2015 | 22.40 | 22.62 | 21.87 | 22.19 | 4,074,768 | +0.16(+0.73%) |
May 04, 2015 | 22.61 | 22.88 | 21.95 | 22.03 | 3,268,817 | -0.11(-0.50%) |
May 01, 2015 | 21.70 | 22.58 | 21.46 | 22.14 | 4,322,564 | +1.00(+4.72%) |
Apr 30, 2015 | 21.52 | 21.83 | 21.02 | 21.15 | 5,161,550 | -1.12(-5.02%) |
Apr 29, 2015 | 22.35 | 22.50 | 21.73 | 22.26 | 5,143,035 | -0.11(-0.50%) |
Apr 28, 2015 | 21.15 | 22.44 | 21.09 | 22.37 | 4,623,311 | +1.37(+6.51%) |
Apr 27, 2015 | 21.13 | 21.66 | 20.98 | 21.01 | 3,182,063 | +0.20(+0.94%) |
Apr 24, 2015 | 21.19 | 21.45 | 20.76 | 20.81 | 2,537,471 | -0.50(-2.36%) |
Apr 23, 2015 | 20.39 | 21.38 | 20.24 | 21.31 | 3,421,520 | +1.01(+4.98%) |
Apr 22, 2015 | 21.12 | 21.24 | 20.18 | 20.30 | 3,534,502 | -1.05(-4.90%) |
Apr 21, 2015 | 21.01 | 21.49 | 20.87 | 21.35 | 2,836,278 | +0.32(+1.53%) |
Apr 20, 2015 | 20.80 | 21.17 | 20.66 | 21.03 | 1,967,965 | -0.10(-0.46%) |
Apr 17, 2015 | 21.10 | 21.50 | 20.99 | 21.13 | 2,004,791 | +0.14(+0.67%) |
Apr 16, 2015 | 21.38 | 21.52 | 20.73 | 20.99 | 3,100,972 | -0.24(-1.15%) |
Apr 15, 2015 | 20.62 | 21.29 | 20.58 | 21.23 | 2,478,226 | +0.75(+3.68%) |
Apr 14, 2015 | 20.30 | 20.65 | 20.21 | 20.48 | 2,221,497 | +0.20(+1.00%) |
Apr 13, 2015 | 20.66 | 20.87 | 20.23 | 20.27 | 2,516,871 | -0.45(-2.19%) |
Apr 10, 2015 | 20.50 | 20.99 | 20.47 | 20.73 | 2,250,696 | +0.64(+3.16%) |
Apr 09, 2015 | 19.95 | 20.42 | 19.84 | 20.09 | 2,441,562 | -0.13(-0.66%) |
Apr 08, 2015 | 20.77 | 20.94 | 20.03 | 20.23 | 2,791,983 | -0.48(-2.33%) |
Apr 07, 2015 | 21.21 | 21.33 | 20.64 | 20.71 | 2,202,799 | -0.84(-3.89%) |
Apr 06, 2015 | 21.57 | 21.84 | 21.43 | 21.54 | 2,379,259 | +0.80(+3.83%) |
Apr 02, 2015 | 20.94 | 20.75 | 20.75 | 20.75 | 2,528,445 | -0.32(-1.52%) |
Apr 01, 2015 | 19.72 | 21.09 | 19.67 | 21.07 | 4,070,483 | +1.57(+8.05%) |
Mar 31, 2015 | 19.51 | 19.76 | 19.28 | 19.50 | 3,200,889 | -0.04(-0.21%) |
Mar 30, 2015 | 19.75 | 19.79 | 19.31 | 19.54 | 2,562,747 | -0.59(-2.95%) |
Mar 27, 2015 | 20.27 | 20.48 | 19.95 | 20.13 | 2,856,732 | -0.20(-1.00%) |
Mar 26, 2015 | 21.56 | 21.90 | 20.20 | 20.34 | 3,721,101 | -0.68(-3.22%) |
Mar 25, 2015 | 21.40 | 21.77 | 21.01 | 21.01 | 2,459,018 | -0.10(-0.46%) |
Mar 24, 2015 | 21.32 | 21.38 | 20.99 | 21.11 | 2,159,489 | -0.12(-0.56%) |
Mar 23, 2015 | 20.90 | 21.25 | 20.63 | 21.23 | 2,599,252 | +0.49(+2.36%) |
Mar 20, 2015 | 20.29 | 21.16 | 20.27 | 20.74 | 4,833,115 | +0.81(+4.06%) |
Mar 19, 2015 | 20.29 | 20.29 | 19.73 | 19.93 | 3,233,692 | -0.50(-2.43%) |
Mar 18, 2015 | 19.48 | 20.57 | 19.07 | 20.43 | 4,468,210 | +0.82(+4.16%) |
Mar 17, 2015 | 19.50 | 20.12 | 19.44 | 19.61 | 1,985,964 | -0.24(-1.20%) |
Mar 16, 2015 | 19.88 | 20.13 | 19.47 | 19.85 | 2,225,526 | +0.06(+0.28%) |
Mar 13, 2015 | 19.93 | 20.01 | 19.35 | 19.79 | 3,197,386 | -0.08(-0.42%) |
Mar 12, 2015 | 20.26 | 20.29 | 19.73 | 19.88 | 2,830,164 | -0.08(-0.38%) |
Mar 11, 2015 | 19.16 | 20.02 | 18.77 | 19.95 | 3,631,729 | +0.77(+4.00%) |
Mar 10, 2015 | 19.27 | 19.83 | 18.99 | 19.19 | 4,446,853 | -0.11(-0.58%) |
Mar 09, 2015 | 20.22 | 20.33 | 19.19 | 19.30 | 3,709,681 | -0.70(-3.52%) |
Mar 06, 2015 | 21.10 | 21.11 | 19.90 | 20.00 | 4,999,465 | -1.85(-8.46%) |
Mar 05, 2015 | 21.52 | 22.12 | 21.33 | 21.85 | 2,505,919 | +0.37(+1.72%) |
Mar 04, 2015 | 21.93 | 22.09 | 21.36 | 21.48 | 2,366,441 | -0.61(-2.75%) |
Mar 03, 2015 | 22.49 | 23.03 | 22.02 | 22.09 | 2,953,712 | -0.26(-1.16%) |
Mar 02, 2015 | 22.44 | 22.71 | 22.12 | 22.35 | 2,830,032 | -0.09(-0.40%) |
Feb 27, 2015 | 22.42 | 23.01 | 22.26 | 22.44 | 2,552,265 | +0.03(+0.12%) |
Feb 26, 2015 | 22.79 | 22.82 | 22.21 | 22.41 | 2,735,511 | +0.12(+0.53%) |
Feb 25, 2015 | 21.47 | 22.37 | 21.39 | 22.29 | 3,404,482 | +1.09(+5.14%) |
Feb 24, 2015 | 21.14 | 21.48 | 20.86 | 21.20 | 2,136,551 | -0.17(-0.81%) |
Feb 23, 2015 | 20.89 | 21.64 | 20.78 | 21.37 | 2,972,331 | +0.30(+1.42%) |
Feb 20, 2015 | 21.64 | 21.98 | 21.06 | 21.08 | 4,286,221 | -0.38(-1.78%) |
Feb 19, 2015 | 22.16 | 22.28 | 21.37 | 21.46 | 3,044,782 | -0.70(-3.16%) |
Feb 18, 2015 | 21.99 | 22.29 | 21.28 | 22.16 | 4,887,910 | +0.42(+1.91%) |
Feb 17, 2015 | 21.95 | 22.32 | 21.68 | 21.74 | 3,792,895 | -0.89(-3.93%) |
Feb 13, 2015 | 22.76 | 22.63 | 22.63 | 22.63 | 3,834,394 | +0.07(+0.31%) |
Feb 12, 2015 | 22.21 | 22.96 | 21.99 | 22.56 | 5,312,307 | +1.21(+5.65%) |
Feb 11, 2015 | 21.68 | 21.80 | 21.14 | 21.35 | 3,841,583 | -0.46(-2.13%) |
Feb 10, 2015 | 21.92 | 22.05 | 21.52 | 21.82 | 3,023,275 | -0.45(-2.03%) |
Feb 09, 2015 | 22.14 | 22.42 | 22.03 | 22.27 | 3,104,503 | +0.35(+1.62%) |
Feb 06, 2015 | 22.94 | 23.18 | 21.64 | 21.92 | 6,259,410 | -2.07(-8.62%) |
Feb 05, 2015 | 23.51 | 24.14 | 23.44 | 23.98 | 3,136,574 | +0.31(+1.32%) |
Feb 04, 2015 | 23.73 | 23.93 | 23.31 | 23.67 | 3,116,794 | +0.24(+1.01%) |
Feb 03, 2015 | 23.48 | 23.98 | 23.05 | 23.44 | 4,373,682 | -0.56(-2.34%) |
Feb 02, 2015 | 22.88 | 24.09 | 22.83 | 24.00 | 4,248,487 | +0.60(+2.55%) |
Jan 30, 2015 | 22.73 | 23.71 | 22.56 | 23.40 | 5,023,860 | +0.74(+3.28%) |
Jan 29, 2015 | 22.03 | 22.98 | 21.93 | 22.66 | 4,822,186 | -0.21(-0.91%) |
Jan 28, 2015 | 23.34 | 23.79 | 22.53 | 22.87 | 4,659,116 | -0.92(-3.85%) |
Jan 27, 2015 | 22.93 | 23.85 | 22.92 | 23.78 | 4,290,132 | +1.08(+4.77%) |
Jan 26, 2015 | 21.93 | 22.71 | 21.62 | 22.70 | 3,737,518 | +0.10(+0.46%) |
Jan 23, 2015 | 22.77 | 23.03 | 22.40 | 22.60 | 3,429,661 | -0.60(-2.57%) |
Jan 22, 2015 | 22.82 | 23.52 | 22.50 | 23.19 | 4,846,684 | +0.52(+2.30%) |
Jan 21, 2015 | 23.23 | 23.55 | 22.05 | 22.67 | 5,465,480 | -0.33(-1.42%) |
Jan 20, 2015 | 23.07 | 23.47 | 22.71 | 23.00 | 6,467,480 | +0.29(+1.28%) |
Jan 16, 2015 | 21.88 | 22.80 | 21.83 | 22.71 | 7,942,510 | +0.94(+4.34%) |
Jan 15, 2015 | 21.42 | 22.07 | 21.33 | 21.76 | 6,597,503 | +1.34(+6.56%) |
Jan 14, 2015 | 21.02 | 21.35 | 20.18 | 20.42 | 4,990,388 | -0.22(-1.08%) |
Jan 13, 2015 | 21.71 | 21.78 | 20.32 | 20.65 | 6,077,779 | -0.74(-3.47%) |
Jan 12, 2015 | 20.93 | 21.75 | 20.76 | 21.39 | 5,980,260 | +0.72(+3.49%) |
Jan 09, 2015 | 19.67 | 20.67 | 19.63 | 20.67 | 4,948,790 | +1.23(+6.32%) |
Jan 08, 2015 | 19.86 | 20.23 | 19.22 | 19.44 | 4,208,757 | -0.30(-1.51%) |
Jan 07, 2015 | 19.75 | 20.43 | 19.40 | 19.74 | 4,040,412 | -0.41(-2.03%) |
Jan 06, 2015 | 19.08 | 20.50 | 19.03 | 20.15 | 7,660,906 | +1.10(+5.76%) |
Jan 05, 2015 | 18.88 | 19.08 | 18.24 | 19.05 | 4,477,281 | +0.31(+1.67%) |