Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.10 | 14.31 | 13.93 | 14.09 | 5,086,457 | +0.02(+0.11%) |
Feb 26, 2016 | 14.02 | 14.26 | 13.87 | 14.08 | 4,051,509 | +0.15(+1.09%) |
Feb 25, 2016 | 13.83 | 14.03 | 13.62 | 13.93 | 2,963,454 | +0.15(+1.11%) |
Feb 24, 2016 | 13.57 | 13.85 | 13.19 | 13.77 | 4,367,332 | +0.06(+0.41%) |
Feb 23, 2016 | 14.01 | 14.21 | 13.65 | 13.72 | 2,991,758 | -0.34(-2.45%) |
Feb 22, 2016 | 13.71 | 14.09 | 13.71 | 14.06 | 3,857,188 | +0.51(+3.79%) |
Feb 19, 2016 | 13.62 | 13.69 | 13.29 | 13.55 | 3,194,486 | -0.21(-1.52%) |
Feb 18, 2016 | 13.70 | 13.88 | 13.34 | 13.76 | 5,257,544 | +0.07(+0.53%) |
Feb 17, 2016 | 13.77 | 13.98 | 13.63 | 13.69 | 9,023,560 | +0.05(+0.35%) |
Feb 16, 2016 | 13.28 | 13.69 | 13.18 | 13.64 | 4,505,784 | +0.54(+4.10%) |
Feb 12, 2016 | 12.95 | 13.10 | 13.10 | 13.10 | 7,237,165 | +0.35(+2.77%) |
Feb 11, 2016 | 12.72 | 12.98 | 12.46 | 12.75 | 8,217,510 | -0.68(-5.07%) |
Feb 10, 2016 | 13.06 | 13.70 | 12.95 | 13.43 | 7,853,605 | +0.44(+3.40%) |
Feb 09, 2016 | 13.04 | 13.28 | 12.72 | 12.99 | 9,420,345 | -0.20(-1.52%) |
Feb 08, 2016 | 13.46 | 13.48 | 13.07 | 13.19 | 9,150,205 | -0.45(-3.29%) |
Feb 05, 2016 | 13.69 | 13.84 | 13.43 | 13.64 | 6,048,506 | -0.13(-0.93%) |
Feb 04, 2016 | 13.65 | 14.09 | 13.50 | 13.77 | 7,930,391 | +0.07(+0.53%) |
Feb 03, 2016 | 12.92 | 13.79 | 12.72 | 13.69 | 11,027,266 | +0.79(+6.15%) |
Feb 02, 2016 | 12.97 | 13.36 | 12.48 | 12.90 | 12,011,965 | +0.03(+0.25%) |
Feb 01, 2016 | 12.69 | 12.96 | 12.43 | 12.87 | 7,344,553 | +0.16(+1.26%) |
Jan 29, 2016 | 12.37 | 12.71 | 12.31 | 12.71 | 5,233,127 | +0.40(+3.26%) |
Jan 28, 2016 | 12.85 | 12.95 | 11.99 | 12.31 | 11,267,560 | -0.46(-3.58%) |
Jan 27, 2016 | 12.46 | 12.97 | 12.26 | 12.76 | 9,490,809 | +0.22(+1.72%) |
Jan 26, 2016 | 12.35 | 12.55 | 12.31 | 12.55 | 2,806,002 | +0.26(+2.09%) |
Jan 25, 2016 | 12.49 | 12.54 | 12.25 | 12.29 | 5,637,253 | -0.32(-2.54%) |
Jan 22, 2016 | 12.90 | 13.08 | 12.42 | 12.61 | 6,505,927 | -0.03(-0.25%) |
Jan 21, 2016 | 12.56 | 12.79 | 12.54 | 12.64 | 5,379,356 | +0.07(+0.57%) |
Jan 20, 2016 | 12.32 | 12.67 | 11.67 | 12.57 | 8,350,952 | -0.01(-0.06%) |
Jan 19, 2016 | 12.96 | 12.97 | 12.43 | 12.58 | 5,754,751 | -0.24(-1.88%) |
Jan 15, 2016 | 12.68 | 12.82 | 12.82 | 12.82 | 8,239,988 | -0.26(-2.02%) |
Jan 14, 2016 | 12.77 | 13.13 | 12.55 | 13.08 | 5,496,850 | +0.34(+2.64%) |
Jan 13, 2016 | 13.27 | 13.53 | 12.61 | 12.75 | 10,458,662 | -0.30(-2.33%) |
Jan 12, 2016 | 13.58 | 13.69 | 12.80 | 13.05 | 8,386,534 | -0.42(-3.10%) |
Jan 11, 2016 | 13.56 | 13.63 | 13.29 | 13.47 | 6,023,765 | -0.06(-0.47%) |
Jan 08, 2016 | 14.05 | 14.11 | 13.47 | 13.53 | 6,630,673 | -0.42(-3.04%) |
Jan 07, 2016 | 14.45 | 14.50 | 13.90 | 13.96 | 8,588,147 | -0.73(-4.97%) |
Jan 06, 2016 | 14.69 | 14.86 | 14.59 | 14.69 | 7,481,554 | -0.24(-1.61%) |
Jan 05, 2016 | 14.98 | 15.22 | 14.70 | 14.93 | 6,861,772 | -0.02(-0.16%) |
Jan 04, 2016 | 14.72 | 15.02 | 14.70 | 14.95 | 4,457,216 | +0.01(+0.05%) |
Dec 31, 2015 | 14.90 | 14.94 | 14.94 | 14.94 | 2,892,720 | +0.00(+0.00%) |
Dec 30, 2015 | 15.06 | 15.18 | 14.91 | 14.94 | 2,055,799 | -0.18(-1.17%) |
Dec 29, 2015 | 15.10 | 15.26 | 15.05 | 15.12 | 2,732,855 | +0.10(+0.64%) |
Dec 28, 2015 | 15.35 | 15.42 | 14.81 | 15.02 | 5,525,453 | -0.41(-2.65%) |
Dec 24, 2015 | 15.42 | 15.43 | 15.43 | 15.43 | 819,346 | +0.02(+0.10%) |
Dec 23, 2015 | 14.98 | 15.43 | 14.88 | 15.42 | 4,057,603 | +0.51(+3.39%) |
Dec 22, 2015 | 14.74 | 15.02 | 14.66 | 14.91 | 2,860,778 | +0.22(+1.47%) |
Dec 21, 2015 | 14.93 | 15.21 | 14.66 | 14.70 | 3,144,772 | -0.06(-0.38%) |
Dec 18, 2015 | 14.78 | 14.91 | 14.69 | 14.75 | 6,508,872 | -0.02(-0.16%) |
Dec 17, 2015 | 14.92 | 14.93 | 14.66 | 14.78 | 8,453,790 | -0.10(-0.70%) |
Dec 16, 2015 | 14.98 | 14.98 | 14.73 | 14.88 | 5,431,118 | -0.06(-0.38%) |
Dec 15, 2015 | 14.88 | 15.07 | 14.73 | 14.94 | 7,640,182 | +0.13(+0.87%) |
Dec 14, 2015 | 15.42 | 15.46 | 14.58 | 14.81 | 7,686,028 | -0.61(-3.95%) |
Dec 11, 2015 | 15.63 | 15.70 | 15.24 | 15.42 | 9,894,653 | -0.36(-2.29%) |
Dec 10, 2015 | 16.04 | 16.04 | 15.69 | 15.78 | 4,371,615 | -0.01(-0.05%) |
Dec 09, 2015 | 15.75 | 16.01 | 15.72 | 15.79 | 5,002,321 | +0.02(+0.10%) |
Dec 08, 2015 | 15.63 | 16.10 | 15.47 | 15.77 | 5,773,910 | -0.02(-0.10%) |
Dec 07, 2015 | 15.82 | 15.94 | 15.73 | 15.79 | 5,645,986 | -0.10(-0.66%) |
Dec 04, 2015 | 16.01 | 16.03 | 15.81 | 15.89 | 5,427,952 | -0.13(-0.80%) |
Dec 03, 2015 | 16.00 | 16.08 | 15.81 | 16.02 | 5,630,858 | +0.11(+0.71%) |
Dec 02, 2015 | 16.15 | 16.20 | 15.82 | 15.91 | 4,678,887 | -0.26(-1.64%) |
Dec 01, 2015 | 16.10 | 16.31 | 15.92 | 16.17 | 3,757,839 | +0.17(+1.05%) |
Nov 30, 2015 | 15.82 | 16.07 | 15.79 | 16.00 | 3,870,039 | +0.16(+1.01%) |
Nov 27, 2015 | 16.00 | 16.00 | 15.77 | 15.84 | 1,200,991 | -0.21(-1.30%) |
Nov 25, 2015 | 15.89 | 16.05 | 16.05 | 16.05 | 1,908,482 | +0.18(+1.11%) |
Nov 24, 2015 | 15.87 | 16.03 | 15.79 | 15.87 | 3,997,069 | -0.06(-0.35%) |
Nov 23, 2015 | 16.05 | 16.12 | 15.87 | 15.93 | 7,903,879 | -0.16(-1.00%) |
Nov 20, 2015 | 15.57 | 16.11 | 15.57 | 16.09 | 7,938,572 | +0.57(+3.67%) |
Nov 19, 2015 | 15.71 | 15.96 | 15.34 | 15.52 | 4,919,488 | -0.18(-1.17%) |
Nov 18, 2015 | 15.75 | 16.06 | 15.31 | 15.71 | 6,714,733 | +0.00(+0.00%) |
Nov 17, 2015 | 16.26 | 16.58 | 15.68 | 15.71 | 6,076,009 | -0.55(-3.35%) |
Nov 16, 2015 | 16.01 | 16.27 | 15.95 | 16.25 | 4,012,687 | +0.22(+1.35%) |
Nov 13, 2015 | 16.18 | 16.39 | 16.03 | 16.03 | 4,500,550 | -0.22(-1.33%) |
Nov 12, 2015 | 16.16 | 16.52 | 15.99 | 16.25 | 12,120,517 | +0.38(+2.37%) |
Nov 11, 2015 | 15.99 | 16.18 | 15.83 | 15.87 | 3,997,517 | -0.09(-0.55%) |
Nov 10, 2015 | 15.82 | 15.98 | 15.67 | 15.96 | 4,561,772 | +0.09(+0.56%) |
Nov 09, 2015 | 16.08 | 16.16 | 15.71 | 15.87 | 4,872,661 | -0.24(-1.49%) |
Nov 06, 2015 | 16.03 | 16.15 | 15.96 | 16.11 | 4,351,077 | +0.17(+1.06%) |
Nov 05, 2015 | 16.31 | 16.42 | 15.79 | 15.95 | 5,322,026 | -0.39(-2.40%) |
Nov 04, 2015 | 16.28 | 16.57 | 16.20 | 16.34 | 6,874,599 | +0.10(+0.64%) |
Nov 03, 2015 | 15.92 | 16.33 | 15.91 | 16.24 | 5,749,807 | +0.24(+1.50%) |
Nov 02, 2015 | 15.95 | 16.11 | 15.79 | 15.99 | 4,452,811 | +0.02(+0.15%) |
Oct 30, 2015 | 15.95 | 16.11 | 15.63 | 15.97 | 8,323,278 | +0.06(+0.35%) |
Oct 29, 2015 | 16.52 | 16.86 | 15.53 | 15.91 | 11,378,442 | -0.68(-4.11%) |
Oct 28, 2015 | 15.99 | 16.62 | 15.92 | 16.60 | 7,292,441 | +0.61(+3.81%) |
Oct 27, 2015 | 16.23 | 16.27 | 15.87 | 15.99 | 4,364,926 | -0.30(-1.87%) |
Oct 26, 2015 | 16.03 | 16.34 | 15.95 | 16.29 | 2,910,485 | +0.26(+1.65%) |
Oct 23, 2015 | 16.11 | 16.22 | 15.80 | 16.03 | 7,245,421 | +0.05(+0.30%) |
Oct 22, 2015 | 16.27 | 16.47 | 15.92 | 15.98 | 3,473,258 | -0.22(-1.39%) |
Oct 21, 2015 | 16.33 | 16.45 | 16.11 | 16.20 | 1,932,310 | -0.07(-0.44%) |
Oct 20, 2015 | 16.26 | 16.43 | 16.19 | 16.28 | 2,550,411 | +0.01(+0.05%) |
Oct 19, 2015 | 16.37 | 16.56 | 16.22 | 16.27 | 4,075,051 | -0.17(-1.02%) |
Oct 16, 2015 | 16.64 | 16.72 | 16.38 | 16.44 | 6,826,370 | -0.15(-0.92%) |
Oct 15, 2015 | 16.54 | 16.59 | 16.34 | 16.59 | 2,589,469 | +0.12(+0.73%) |
Oct 14, 2015 | 16.53 | 16.76 | 16.43 | 16.47 | 2,761,839 | -0.07(-0.44%) |
Oct 13, 2015 | 16.36 | 16.60 | 16.23 | 16.54 | 3,629,109 | +0.10(+0.63%) |
Oct 12, 2015 | 16.60 | 16.63 | 16.35 | 16.44 | 2,020,935 | -0.14(-0.82%) |
Oct 09, 2015 | 16.85 | 17.00 | 16.44 | 16.57 | 3,192,522 | -0.28(-1.67%) |
Oct 08, 2015 | 16.66 | 16.92 | 16.57 | 16.85 | 4,696,177 | +0.18(+1.06%) |
Oct 07, 2015 | 16.59 | 16.72 | 16.44 | 16.68 | 3,877,362 | +0.14(+0.82%) |
Oct 06, 2015 | 16.42 | 16.66 | 16.34 | 16.54 | 5,223,966 | +0.14(+0.83%) |
Oct 05, 2015 | 16.36 | 16.59 | 16.32 | 16.40 | 3,533,383 | +0.14(+0.84%) |
Oct 02, 2015 | 15.92 | 16.28 | 15.70 | 16.27 | 3,527,540 | -0.01(-0.05%) |
Oct 01, 2015 | 16.36 | 16.64 | 16.23 | 16.28 | 4,477,835 | -0.06(-0.39%) |
Sep 30, 2015 | 16.10 | 16.35 | 15.94 | 16.34 | 4,101,410 | +0.36(+2.26%) |
Sep 29, 2015 | 16.09 | 16.23 | 15.85 | 15.98 | 3,464,152 | -0.10(-0.60%) |
Sep 28, 2015 | 16.56 | 16.68 | 16.03 | 16.07 | 4,456,587 | -0.59(-3.51%) |
Sep 25, 2015 | 16.85 | 16.91 | 16.58 | 16.66 | 3,397,746 | +0.00(+0.00%) |
Sep 24, 2015 | 16.67 | 16.72 | 16.41 | 16.66 | 2,335,461 | -0.10(-0.57%) |
Sep 23, 2015 | 16.71 | 16.80 | 16.60 | 16.76 | 2,291,359 | +0.03(+0.19%) |
Sep 22, 2015 | 16.92 | 16.93 | 16.59 | 16.72 | 2,876,239 | -0.40(-2.34%) |
Sep 21, 2015 | 17.00 | 17.27 | 16.96 | 17.13 | 3,236,000 | +0.22(+1.33%) |
Sep 18, 2015 | 17.03 | 17.09 | 16.83 | 16.90 | 5,514,477 | -0.29(-1.68%) |
Sep 17, 2015 | 17.14 | 17.43 | 17.04 | 17.19 | 4,733,320 | +0.03(+0.19%) |
Sep 16, 2015 | 17.11 | 17.22 | 17.02 | 17.16 | 3,784,719 | +0.28(+1.66%) |
Sep 15, 2015 | 16.78 | 16.93 | 16.70 | 16.88 | 3,452,904 | +0.16(+0.96%) |
Sep 14, 2015 | 16.72 | 16.80 | 16.62 | 16.72 | 2,081,159 | -0.02(-0.10%) |
Sep 11, 2015 | 16.79 | 16.88 | 16.63 | 16.73 | 1,687,084 | -0.11(-0.67%) |
Sep 10, 2015 | 16.84 | 16.97 | 16.71 | 16.84 | 3,107,657 | -0.02(-0.09%) |
Sep 09, 2015 | 17.00 | 17.17 | 16.82 | 16.86 | 3,559,704 | +0.06(+0.33%) |
Sep 08, 2015 | 16.77 | 16.94 | 16.53 | 16.80 | 3,964,256 | +0.30(+1.85%) |
Sep 04, 2015 | 16.81 | 16.50 | 16.50 | 16.50 | 3,077,195 | -0.49(-2.88%) |
Sep 03, 2015 | 16.99 | 17.17 | 16.83 | 16.99 | 2,840,850 | +0.09(+0.52%) |
Sep 02, 2015 | 16.96 | 16.96 | 16.45 | 16.90 | 4,499,682 | +0.13(+0.76%) |
Sep 01, 2015 | 17.30 | 17.37 | 16.64 | 16.77 | 5,467,421 | -0.75(-4.30%) |
Aug 31, 2015 | 17.57 | 17.66 | 17.37 | 17.53 | 3,364,211 | -0.06(-0.36%) |
Aug 28, 2015 | 17.40 | 17.64 | 17.32 | 17.59 | 3,241,163 | +0.12(+0.69%) |
Aug 27, 2015 | 17.10 | 17.62 | 17.05 | 17.47 | 4,492,045 | +0.57(+3.37%) |
Aug 26, 2015 | 16.93 | 16.97 | 16.53 | 16.90 | 5,264,208 | +0.23(+1.39%) |
Aug 25, 2015 | 17.21 | 17.21 | 16.60 | 16.67 | 6,984,880 | -0.04(-0.24%) |
Aug 24, 2015 | 16.56 | 17.04 | 15.95 | 16.71 | 10,007,266 | -0.44(-2.57%) |
Aug 21, 2015 | 16.98 | 17.35 | 17.20 | 17.15 | 5,859,735 | -0.05(-0.28%) |
Aug 20, 2015 | 17.30 | 17.47 | 17.16 | 17.20 | 3,709,835 | -0.29(-1.65%) |
Aug 19, 2015 | 17.40 | 17.55 | 17.01 | 17.49 | 2,757,611 | +0.06(+0.32%) |
Aug 18, 2015 | 17.45 | 17.62 | 17.33 | 17.43 | 2,018,098 | -0.05(-0.28%) |
Aug 17, 2015 | 17.43 | 17.62 | 17.34 | 17.48 | 3,053,720 | +0.07(+0.41%) |
Aug 14, 2015 | 17.40 | 17.46 | 17.17 | 17.41 | 2,645,953 | +0.01(+0.05%) |
Aug 13, 2015 | 17.49 | 17.64 | 17.37 | 17.40 | 2,296,077 | -0.09(-0.50%) |
Aug 12, 2015 | 17.43 | 17.57 | 17.25 | 17.49 | 4,278,637 | -0.09(-0.50%) |
Aug 11, 2015 | 17.96 | 17.99 | 17.54 | 17.57 | 3,133,050 | -0.58(-3.18%) |
Aug 10, 2015 | 17.72 | 18.28 | 17.72 | 18.15 | 3,274,847 | +0.53(+3.00%) |
Aug 07, 2015 | 17.75 | 17.81 | 17.35 | 17.62 | 4,842,212 | -0.17(-0.95%) |
Aug 06, 2015 | 18.03 | 18.14 | 17.73 | 17.79 | 3,293,913 | -0.13(-0.72%) |
Aug 05, 2015 | 18.58 | 18.62 | 17.89 | 17.92 | 4,761,622 | -0.51(-2.74%) |
Aug 04, 2015 | 18.49 | 18.63 | 18.30 | 18.42 | 4,801,482 | +0.10(+0.52%) |
Aug 03, 2015 | 18.26 | 18.44 | 18.09 | 18.33 | 5,786,458 | +0.07(+0.40%) |
Jul 31, 2015 | 18.42 | 18.45 | 18.20 | 18.26 | 4,486,692 | -0.18(-0.96%) |
Jul 30, 2015 | 18.36 | 18.52 | 18.23 | 18.43 | 3,846,177 | +0.01(+0.04%) |
Jul 29, 2015 | 18.15 | 18.58 | 18.07 | 18.42 | 8,830,438 | +0.41(+2.27%) |
Jul 28, 2015 | 17.48 | 18.19 | 17.48 | 18.02 | 12,220,949 | +0.74(+4.27%) |
Jul 27, 2015 | 17.37 | 17.51 | 17.13 | 17.28 | 4,693,530 | -0.24(-1.37%) |
Jul 24, 2015 | 17.75 | 17.93 | 17.52 | 17.52 | 3,315,525 | -0.43(-2.37%) |
Jul 23, 2015 | 18.18 | 18.30 | 17.87 | 17.94 | 2,377,697 | -0.23(-1.28%) |
Jul 22, 2015 | 17.96 | 18.29 | 17.89 | 18.18 | 4,339,562 | +0.14(+0.76%) |
Jul 21, 2015 | 17.89 | 18.14 | 17.89 | 18.04 | 1,826,704 | +0.09(+0.49%) |
Jul 20, 2015 | 18.02 | 18.10 | 17.86 | 17.95 | 2,940,641 | -0.02(-0.13%) |
Jul 17, 2015 | 17.97 | 18.02 | 17.85 | 17.97 | 2,150,111 | +0.02(+0.09%) |
Jul 16, 2015 | 18.09 | 18.22 | 17.86 | 17.96 | 3,046,786 | -0.03(-0.18%) |
Jul 15, 2015 | 18.06 | 18.18 | 17.88 | 17.99 | 3,165,659 | -0.05(-0.27%) |
Jul 14, 2015 | 17.97 | 18.17 | 17.97 | 18.04 | 2,668,695 | +0.04(+0.22%) |
Jul 13, 2015 | 17.87 | 18.04 | 17.78 | 18.00 | 8,058,405 | +0.22(+1.22%) |
Jul 10, 2015 | 17.72 | 17.90 | 17.57 | 17.78 | 5,661,161 | +0.24(+1.37%) |
Jul 09, 2015 | 17.89 | 17.92 | 17.54 | 17.54 | 6,359,424 | -0.14(-0.82%) |
Jul 08, 2015 | 18.02 | 18.12 | 17.56 | 17.69 | 5,667,178 | -0.53(-2.91%) |
Jul 07, 2015 | 18.03 | 18.24 | 17.73 | 18.22 | 5,655,087 | +0.21(+1.16%) |
Jul 06, 2015 | 18.05 | 18.08 | 17.88 | 18.01 | 4,045,555 | -0.22(-1.19%) |
Jul 02, 2015 | 18.34 | 18.22 | 18.22 | 18.22 | 3,013,333 | -0.12(-0.66%) |
Jul 01, 2015 | 18.13 | 18.38 | 18.04 | 18.34 | 7,433,284 | +0.36(+2.01%) |
Jun 30, 2015 | 18.23 | 18.27 | 17.94 | 17.98 | 5,977,023 | -0.06(-0.36%) |
Jun 29, 2015 | 18.52 | 18.54 | 17.98 | 18.05 | 6,215,454 | -0.67(-3.56%) |
Jun 26, 2015 | 18.88 | 18.96 | 18.66 | 18.71 | 19,240,740 | -0.12(-0.64%) |
Jun 25, 2015 | 18.82 | 18.86 | 18.63 | 18.83 | 4,218,398 | +0.03(+0.17%) |
Jun 24, 2015 | 18.88 | 19.08 | 18.80 | 18.80 | 4,158,025 | -0.10(-0.55%) |
Jun 23, 2015 | 19.01 | 19.11 | 18.85 | 18.90 | 4,585,325 | -0.06(-0.34%) |
Jun 22, 2015 | 18.85 | 19.00 | 18.81 | 18.97 | 3,099,004 | +0.18(+0.94%) |
Jun 19, 2015 | 18.67 | 18.82 | 18.56 | 18.79 | 4,535,917 | +0.11(+0.60%) |
Jun 18, 2015 | 18.58 | 18.80 | 18.50 | 18.68 | 3,201,221 | +0.10(+0.52%) |
Jun 17, 2015 | 18.46 | 18.68 | 18.38 | 18.58 | 5,310,382 | +0.13(+0.70%) |
Jun 16, 2015 | 18.53 | 18.64 | 18.26 | 18.46 | 5,469,674 | +0.14(+0.74%) |
Jun 15, 2015 | 18.22 | 18.40 | 18.07 | 18.32 | 3,964,728 | +0.03(+0.18%) |
Jun 12, 2015 | 18.30 | 18.35 | 18.22 | 18.29 | 2,318,275 | -0.03(-0.18%) |
Jun 11, 2015 | 18.23 | 18.42 | 18.21 | 18.32 | 4,590,413 | +0.10(+0.53%) |
Jun 10, 2015 | 18.22 | 18.26 | 18.07 | 18.22 | 4,786,847 | +0.10(+0.53%) |
Jun 09, 2015 | 17.94 | 18.25 | 17.77 | 18.13 | 6,718,008 | +0.04(+0.22%) |
Jun 08, 2015 | 18.21 | 18.28 | 18.02 | 18.09 | 4,909,884 | -0.13(-0.70%) |
Jun 05, 2015 | 18.09 | 18.22 | 17.97 | 18.22 | 2,006,130 | +0.16(+0.89%) |
Jun 04, 2015 | 18.05 | 18.13 | 17.93 | 18.06 | 2,790,626 | -0.13(-0.71%) |
Jun 03, 2015 | 18.15 | 18.39 | 18.15 | 18.18 | 3,652,007 | +0.04(+0.22%) |
Jun 02, 2015 | 18.21 | 18.34 | 18.06 | 18.14 | 2,988,234 | -0.10(-0.57%) |
Jun 01, 2015 | 18.18 | 18.32 | 18.06 | 18.25 | 2,983,554 | +0.07(+0.40%) |
May 29, 2015 | 18.30 | 18.36 | 18.14 | 18.18 | 5,082,526 | -0.06(-0.35%) |
May 28, 2015 | 18.13 | 18.26 | 18.00 | 18.24 | 3,765,445 | +0.06(+0.31%) |
May 27, 2015 | 18.03 | 18.31 | 17.99 | 18.18 | 3,763,884 | +0.18(+0.98%) |
May 26, 2015 | 18.05 | 18.11 | 17.86 | 18.01 | 4,230,627 | -0.14(-0.75%) |
May 22, 2015 | 18.22 | 18.14 | 18.14 | 18.14 | 4,268,983 | -0.04(-0.22%) |
May 21, 2015 | 18.16 | 18.30 | 18.04 | 18.18 | 3,817,672 | +0.05(+0.27%) |
May 20, 2015 | 17.88 | 18.22 | 17.77 | 18.14 | 4,783,716 | +0.30(+1.66%) |
May 19, 2015 | 17.91 | 18.12 | 17.73 | 17.84 | 4,840,316 | -0.07(-0.40%) |
May 18, 2015 | 17.58 | 17.97 | 17.49 | 17.91 | 2,374,912 | +0.29(+1.64%) |
May 15, 2015 | 17.67 | 17.77 | 17.45 | 17.62 | 3,407,580 | -0.06(-0.32%) |
May 14, 2015 | 17.90 | 17.95 | 17.60 | 17.68 | 3,110,697 | -0.10(-0.54%) |
May 13, 2015 | 17.94 | 17.94 | 17.69 | 17.77 | 2,762,821 | -0.10(-0.58%) |
May 12, 2015 | 18.00 | 18.12 | 17.83 | 17.88 | 2,817,980 | -0.22(-1.20%) |
May 11, 2015 | 18.16 | 18.33 | 17.99 | 18.10 | 3,281,920 | -0.16(-0.88%) |
May 08, 2015 | 18.15 | 18.35 | 18.08 | 18.26 | 4,787,960 | +0.18(+0.98%) |
May 07, 2015 | 17.86 | 18.23 | 17.78 | 18.08 | 7,782,848 | +0.21(+1.17%) |
May 06, 2015 | 17.72 | 17.92 | 17.50 | 17.87 | 5,678,829 | +0.25(+1.41%) |
May 05, 2015 | 17.76 | 17.92 | 17.51 | 17.62 | 4,209,393 | -0.18(-0.99%) |
May 04, 2015 | 17.68 | 17.96 | 17.64 | 17.80 | 4,960,209 | +0.16(+0.91%) |
May 01, 2015 | 17.54 | 17.77 | 17.48 | 17.64 | 4,965,143 | +0.09(+0.50%) |
Apr 30, 2015 | 17.22 | 17.57 | 17.13 | 17.55 | 4,473,352 | +0.26(+1.53%) |
Apr 29, 2015 | 17.00 | 17.33 | 16.83 | 17.29 | 5,250,335 | +0.23(+1.36%) |
Apr 28, 2015 | 16.68 | 17.17 | 16.60 | 17.05 | 12,588,532 | +0.77(+4.73%) |
Apr 27, 2015 | 16.03 | 16.29 | 15.95 | 16.28 | 7,152,396 | +0.29(+1.80%) |
Apr 24, 2015 | 16.42 | 16.54 | 15.99 | 15.99 | 5,998,250 | -0.35(-2.16%) |
Apr 23, 2015 | 16.46 | 16.59 | 16.30 | 16.35 | 4,736,815 | -0.08(-0.49%) |
Apr 22, 2015 | 16.56 | 16.60 | 16.24 | 16.43 | 6,682,288 | -0.05(-0.29%) |
Apr 21, 2015 | 16.57 | 16.63 | 16.36 | 16.48 | 2,544,474 | -0.08(-0.48%) |
Apr 20, 2015 | 16.66 | 16.72 | 16.39 | 16.56 | 3,437,546 | -0.06(-0.39%) |
Apr 17, 2015 | 16.82 | 16.88 | 16.59 | 16.62 | 2,801,082 | -0.29(-1.71%) |
Apr 16, 2015 | 17.00 | 17.02 | 16.76 | 16.91 | 2,958,042 | -0.10(-0.61%) |
Apr 15, 2015 | 16.74 | 17.09 | 16.73 | 17.01 | 2,735,346 | +0.29(+1.73%) |
Apr 14, 2015 | 16.68 | 16.83 | 16.52 | 16.72 | 6,922,575 | +0.01(+0.05%) |
Apr 13, 2015 | 16.53 | 16.77 | 16.42 | 16.72 | 1,876,893 | +0.08(+0.48%) |
Apr 10, 2015 | 16.39 | 16.69 | 16.33 | 16.64 | 2,254,254 | +0.29(+1.77%) |
Apr 09, 2015 | 16.39 | 16.44 | 16.30 | 16.35 | 3,049,058 | -0.04(-0.24%) |
Apr 08, 2015 | 16.56 | 16.56 | 16.28 | 16.39 | 5,271,196 | -0.09(-0.54%) |
Apr 07, 2015 | 16.52 | 16.65 | 16.43 | 16.48 | 6,181,922 | +0.04(+0.24%) |
Apr 06, 2015 | 16.42 | 16.54 | 16.30 | 16.44 | 4,859,595 | -0.06(-0.34%) |
Apr 02, 2015 | 16.56 | 16.49 | 16.49 | 16.49 | 6,618,882 | -0.06(-0.39%) |
Apr 01, 2015 | 16.84 | 16.95 | 16.45 | 16.56 | 10,013,612 | -0.26(-1.57%) |
Mar 31, 2015 | 16.44 | 16.84 | 16.37 | 16.82 | 4,242,089 | +0.25(+1.50%) |
Mar 30, 2015 | 16.54 | 16.76 | 16.51 | 16.57 | 2,411,902 | +0.09(+0.54%) |
Mar 27, 2015 | 16.55 | 16.59 | 16.37 | 16.48 | 2,040,020 | -0.08(-0.48%) |
Mar 26, 2015 | 16.79 | 16.84 | 16.48 | 16.56 | 3,487,779 | -0.18(-1.05%) |
Mar 25, 2015 | 16.80 | 17.09 | 16.68 | 16.74 | 4,443,167 | -0.08(-0.48%) |
Mar 24, 2015 | 16.96 | 17.12 | 16.71 | 16.82 | 3,458,104 | -0.18(-1.04%) |
Mar 23, 2015 | 16.94 | 17.27 | 16.93 | 17.00 | 2,441,963 | -0.02(-0.14%) |
Mar 20, 2015 | 17.18 | 17.28 | 17.02 | 17.02 | 8,718,411 | -0.09(-0.52%) |
Mar 19, 2015 | 16.94 | 17.20 | 16.74 | 17.11 | 4,024,734 | +0.15(+0.90%) |
Mar 18, 2015 | 16.95 | 17.22 | 16.53 | 16.96 | 5,407,617 | +0.07(+0.43%) |
Mar 17, 2015 | 16.88 | 17.09 | 16.76 | 16.88 | 4,207,579 | -0.01(-0.05%) |
Mar 16, 2015 | 16.92 | 16.98 | 16.71 | 16.89 | 3,212,637 | +0.03(+0.19%) |
Mar 13, 2015 | 17.02 | 17.24 | 16.77 | 16.86 | 2,885,183 | -0.12(-0.71%) |
Mar 12, 2015 | 17.57 | 17.63 | 16.89 | 16.98 | 7,407,272 | +0.28(+1.68%) |
Mar 11, 2015 | 16.68 | 16.80 | 16.56 | 16.70 | 2,334,249 | +0.06(+0.39%) |
Mar 10, 2015 | 16.82 | 16.90 | 16.41 | 16.64 | 3,079,648 | -0.38(-2.26%) |
Mar 09, 2015 | 16.96 | 17.04 | 16.80 | 17.02 | 1,745,865 | +0.12(+0.71%) |
Mar 06, 2015 | 16.67 | 17.15 | 16.58 | 16.90 | 3,306,031 | +0.16(+0.96%) |
Mar 05, 2015 | 16.73 | 16.85 | 16.48 | 16.74 | 4,545,031 | +0.01(+0.05%) |
Mar 04, 2015 | 16.73 | 16.92 | 16.84 | 16.73 | 4,512,504 | -0.11(-0.67%) |
Mar 03, 2015 | 16.10 | 16.89 | 16.06 | 16.84 | 6,967,627 | +0.67(+4.16%) |