Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.17 | 17.23 | 17.07 | 17.18 | 4,612,703 | -0.04(-0.25%) |
Apr 28, 2016 | 17.25 | 17.36 | 17.23 | 17.23 | 5,237,298 | -0.41(-2.34%) |
Apr 27, 2016 | 17.53 | 17.67 | 17.45 | 17.64 | 3,850,562 | +0.11(+0.65%) |
Apr 26, 2016 | 17.49 | 17.53 | 17.44 | 17.52 | 3,144,581 | +0.34(+1.99%) |
Apr 25, 2016 | 17.25 | 17.26 | 17.16 | 17.18 | 1,937,348 | -0.17(-0.96%) |
Apr 22, 2016 | 17.35 | 17.45 | 17.33 | 17.35 | 3,068,116 | +0.00(+0.00%) |
Apr 21, 2016 | 17.44 | 17.45 | 17.31 | 17.35 | 3,090,876 | -0.13(-0.75%) |
Apr 20, 2016 | 17.49 | 17.59 | 17.45 | 17.48 | 7,149,002 | -0.23(-1.29%) |
Apr 19, 2016 | 17.62 | 17.75 | 17.59 | 17.71 | 3,524,272 | +0.25(+1.46%) |
Apr 18, 2016 | 17.38 | 17.49 | 17.35 | 17.45 | 3,828,772 | +0.06(+0.35%) |
Apr 15, 2016 | 17.39 | 17.44 | 17.35 | 17.39 | 6,696,407 | +0.01(+0.05%) |
Apr 14, 2016 | 17.37 | 17.42 | 17.32 | 17.38 | 2,331,929 | +0.02(+0.10%) |
Apr 13, 2016 | 17.28 | 17.37 | 17.26 | 17.37 | 5,667,700 | +0.22(+1.28%) |
Apr 12, 2016 | 16.99 | 17.20 | 16.98 | 17.15 | 5,313,672 | +0.23(+1.35%) |
Apr 11, 2016 | 16.92 | 16.97 | 16.89 | 16.92 | 3,539,010 | +0.31(+1.85%) |
Apr 08, 2016 | 16.67 | 16.68 | 16.55 | 16.61 | 4,448,109 | +0.18(+1.12%) |
Apr 07, 2016 | 16.59 | 16.61 | 16.40 | 16.43 | 3,927,781 | -0.38(-2.25%) |
Apr 06, 2016 | 16.64 | 16.81 | 16.58 | 16.80 | 3,435,641 | +0.17(+1.00%) |
Apr 05, 2016 | 16.68 | 16.75 | 16.61 | 16.64 | 3,897,611 | -0.39(-2.27%) |
Apr 04, 2016 | 17.15 | 17.15 | 17.02 | 17.02 | 2,396,880 | -0.09(-0.51%) |
Apr 01, 2016 | 16.85 | 17.16 | 16.80 | 17.11 | 3,866,470 | -0.01(-0.05%) |
Mar 31, 2016 | 17.11 | 17.19 | 17.08 | 17.12 | 3,451,468 | +0.03(+0.15%) |
Mar 30, 2016 | 17.09 | 17.15 | 17.07 | 17.09 | 4,427,374 | +0.24(+1.41%) |
Mar 29, 2016 | 16.67 | 16.86 | 16.61 | 16.86 | 3,858,153 | +0.19(+1.16%) |
Mar 28, 2016 | 16.67 | 16.72 | 16.64 | 16.66 | 2,538,868 | -0.08(-0.47%) |
Mar 24, 2016 | 16.61 | 16.74 | 16.74 | 16.74 | 3,378,616 | -0.01(-0.05%) |
Mar 23, 2016 | 16.82 | 16.86 | 16.70 | 16.75 | 4,326,612 | -0.09(-0.52%) |
Mar 22, 2016 | 16.84 | 16.94 | 16.83 | 16.84 | 3,922,525 | -0.08(-0.47%) |
Mar 21, 2016 | 16.89 | 16.96 | 16.86 | 16.92 | 3,260,590 | +0.16(+0.94%) |
Mar 18, 2016 | 16.72 | 16.81 | 16.72 | 16.76 | 4,811,404 | +0.17(+1.00%) |
Mar 17, 2016 | 16.42 | 16.61 | 16.42 | 16.59 | 5,234,655 | +0.08(+0.48%) |
Mar 16, 2016 | 16.15 | 16.56 | 16.15 | 16.51 | 5,893,065 | +0.36(+2.23%) |
Mar 15, 2016 | 16.16 | 16.17 | 16.09 | 16.15 | 3,125,868 | -0.19(-1.18%) |
Mar 14, 2016 | 16.34 | 16.40 | 16.28 | 16.35 | 3,170,041 | -0.06(-0.37%) |
Mar 11, 2016 | 16.29 | 16.42 | 16.28 | 16.41 | 3,736,166 | +0.24(+1.46%) |
Mar 10, 2016 | 16.31 | 16.33 | 16.06 | 16.17 | 7,000,962 | -0.18(-1.07%) |
Mar 09, 2016 | 16.31 | 16.40 | 16.30 | 16.35 | 4,646,096 | +0.22(+1.36%) |
Mar 08, 2016 | 16.20 | 16.23 | 16.08 | 16.13 | 4,551,971 | -0.24(-1.45%) |
Mar 07, 2016 | 16.26 | 16.47 | 16.23 | 16.37 | 4,773,031 | -0.09(-0.53%) |
Mar 04, 2016 | 16.24 | 16.46 | 16.19 | 16.45 | 8,961,873 | +0.36(+2.23%) |
Mar 03, 2016 | 16.01 | 16.09 | 15.96 | 16.09 | 5,307,407 | +0.17(+1.05%) |
Mar 02, 2016 | 15.73 | 15.94 | 15.70 | 15.93 | 7,471,316 | +0.38(+2.43%) |
Mar 01, 2016 | 15.39 | 15.55 | 15.35 | 15.55 | 4,505,486 | +0.75(+5.04%) |
Feb 29, 2016 | 14.80 | 14.91 | 14.78 | 14.80 | 3,625,097 | +0.16(+1.08%) |
Feb 26, 2016 | 14.77 | 14.79 | 14.63 | 14.65 | 3,864,814 | -0.11(-0.77%) |
Feb 25, 2016 | 14.73 | 14.77 | 14.64 | 14.76 | 5,316,033 | -0.10(-0.65%) |
Feb 24, 2016 | 14.74 | 14.93 | 14.66 | 14.86 | 3,969,207 | -0.03(-0.18%) |
Feb 23, 2016 | 15.01 | 15.01 | 14.87 | 14.88 | 4,644,126 | -0.40(-2.64%) |
Feb 22, 2016 | 15.16 | 15.29 | 15.13 | 15.29 | 3,418,687 | +0.31(+2.05%) |
Feb 19, 2016 | 14.95 | 15.06 | 14.93 | 14.98 | 2,638,033 | +0.00(+0.00%) |
Feb 18, 2016 | 15.08 | 15.08 | 14.94 | 14.98 | 3,997,833 | -0.13(-0.87%) |
Feb 17, 2016 | 15.06 | 15.14 | 15.03 | 15.11 | 4,966,415 | +0.27(+1.83%) |
Feb 16, 2016 | 14.80 | 14.87 | 14.76 | 14.84 | 4,626,967 | +0.06(+0.42%) |
Feb 12, 2016 | 14.70 | 14.78 | 14.78 | 14.78 | 4,014,237 | +0.16(+1.07%) |
Feb 11, 2016 | 14.61 | 14.71 | 14.51 | 14.62 | 7,810,901 | -0.53(-3.53%) |
Feb 10, 2016 | 15.33 | 15.40 | 15.15 | 15.16 | 5,545,260 | -0.23(-1.48%) |
Feb 09, 2016 | 15.32 | 15.48 | 15.23 | 15.38 | 6,089,166 | -0.27(-1.74%) |
Feb 08, 2016 | 15.62 | 15.73 | 15.50 | 15.65 | 6,612,113 | -0.10(-0.61%) |
Feb 05, 2016 | 15.87 | 15.89 | 15.69 | 15.75 | 4,512,066 | -0.04(-0.22%) |
Feb 04, 2016 | 15.82 | 15.90 | 15.69 | 15.79 | 5,888,539 | -0.05(-0.33%) |
Feb 03, 2016 | 15.65 | 15.88 | 15.46 | 15.84 | 6,969,185 | +0.18(+1.18%) |
Feb 02, 2016 | 15.86 | 15.86 | 15.63 | 15.65 | 5,253,800 | -0.50(-3.09%) |
Feb 01, 2016 | 16.12 | 16.21 | 16.06 | 16.15 | 4,247,940 | -0.15(-0.91%) |
Jan 29, 2016 | 16.13 | 16.31 | 16.11 | 16.30 | 7,313,844 | +0.46(+2.94%) |
Jan 28, 2016 | 15.87 | 15.93 | 15.75 | 15.84 | 6,920,203 | +0.09(+0.56%) |
Jan 27, 2016 | 15.90 | 16.01 | 15.67 | 15.75 | 6,263,350 | -0.18(-1.16%) |
Jan 26, 2016 | 15.84 | 15.94 | 15.81 | 15.94 | 4,433,020 | +0.21(+1.34%) |
Jan 25, 2016 | 15.87 | 15.94 | 15.72 | 15.73 | 5,878,630 | -0.24(-1.48%) |
Jan 22, 2016 | 15.97 | 15.98 | 15.85 | 15.96 | 7,894,742 | +0.42(+2.71%) |
Jan 21, 2016 | 15.58 | 15.68 | 15.45 | 15.54 | 8,059,362 | -0.01(-0.06%) |
Jan 20, 2016 | 15.57 | 15.67 | 15.33 | 15.55 | 8,634,137 | -0.25(-1.61%) |
Jan 19, 2016 | 15.98 | 15.99 | 15.71 | 15.80 | 6,409,841 | -0.09(-0.55%) |
Jan 15, 2016 | 15.94 | 15.89 | 15.89 | 15.89 | 9,703,677 | -0.61(-3.67%) |
Jan 14, 2016 | 16.42 | 16.56 | 16.28 | 16.50 | 8,294,085 | +0.08(+0.48%) |
Jan 13, 2016 | 16.68 | 16.72 | 16.37 | 16.42 | 6,117,146 | -0.18(-1.11%) |
Jan 12, 2016 | 16.63 | 16.72 | 16.50 | 16.60 | 5,147,212 | -0.12(-0.73%) |
Jan 11, 2016 | 16.72 | 16.78 | 16.58 | 16.72 | 6,634,763 | +0.20(+1.22%) |
Jan 08, 2016 | 16.71 | 16.74 | 16.49 | 16.52 | 8,149,363 | +0.04(+0.27%) |
Jan 07, 2016 | 16.62 | 16.77 | 16.46 | 16.48 | 8,510,529 | -0.60(-3.49%) |
Jan 06, 2016 | 17.07 | 17.14 | 17.01 | 17.08 | 4,351,002 | -0.24(-1.37%) |
Jan 05, 2016 | 17.26 | 17.38 | 17.25 | 17.31 | 6,797,406 | +0.21(+1.23%) |
Jan 04, 2016 | 17.09 | 17.15 | 17.03 | 17.10 | 7,201,334 | -0.32(-1.81%) |
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%) |