Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.63 | 34.48 | 33.43 | 33.98 | 4,805,131 | +1.54(+4.75%) |
Nov 29, 2016 | 31.95 | 32.73 | 31.52 | 32.43 | 3,406,573 | -0.24(-0.72%) |
Nov 28, 2016 | 33.55 | 33.71 | 32.63 | 32.67 | 1,928,841 | -0.58(-1.73%) |
Nov 25, 2016 | 33.13 | 33.36 | 32.91 | 33.25 | 1,010,903 | -0.12(-0.37%) |
Nov 23, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.30(+0.92%) | |
Nov 22, 2016 | 32.75 | 33.16 | 32.37 | 33.07 | 5,298,147 | +0.46(+1.40%) |
Nov 21, 2016 | 31.61 | 32.69 | 31.35 | 32.61 | 5,232,271 | +1.42(+4.56%) |
Nov 18, 2016 | 30.97 | 31.30 | 30.84 | 31.19 | 1,777,812 | +0.36(+1.18%) |
Nov 17, 2016 | 30.99 | 31.31 | 30.80 | 30.82 | 2,476,894 | +0.09(+0.28%) |
Nov 16, 2016 | 30.72 | 30.99 | 30.45 | 30.73 | 2,710,919 | -0.15(-0.48%) |
Nov 15, 2016 | 30.13 | 31.05 | 29.99 | 30.88 | 3,418,240 | +1.31(+4.43%) |
Nov 14, 2016 | 29.56 | 29.73 | 28.96 | 29.57 | 3,280,795 | -0.07(-0.23%) |
Nov 11, 2016 | 30.18 | 30.30 | 29.34 | 29.64 | 2,762,133 | -0.70(-2.30%) |
Nov 10, 2016 | 30.63 | 30.65 | 29.80 | 30.34 | 3,478,523 | -0.21(-0.69%) |
Nov 09, 2016 | 30.33 | 30.89 | 29.88 | 30.55 | 3,823,194 | -0.07(-0.22%) |
Nov 08, 2016 | 29.69 | 30.78 | 29.61 | 30.62 | 2,795,625 | +0.88(+2.95%) |
Nov 07, 2016 | 29.36 | 29.76 | 29.28 | 29.74 | 2,588,282 | +0.88(+3.07%) |
Nov 04, 2016 | 28.67 | 29.22 | 28.48 | 28.85 | 2,796,163 | +0.13(+0.45%) |
Nov 03, 2016 | 29.00 | 29.04 | 28.61 | 28.72 | 2,704,025 | -0.09(-0.32%) |
Nov 02, 2016 | 29.45 | 29.69 | 28.09 | 28.82 | 7,275,637 | -1.22(-4.06%) |
Nov 01, 2016 | 30.29 | 30.34 | 29.56 | 30.04 | 3,389,979 | +0.08(+0.27%) |
Oct 31, 2016 | 29.66 | 30.08 | 29.48 | 29.95 | 3,146,838 | +0.15(+0.52%) |
Oct 28, 2016 | 30.01 | 30.41 | 29.55 | 29.80 | 1,696,519 | -0.20(-0.68%) |
Oct 27, 2016 | 30.25 | 30.51 | 29.97 | 30.00 | 2,508,452 | -0.06(-0.22%) |
Oct 26, 2016 | 29.73 | 30.17 | 29.41 | 30.07 | 3,944,205 | +0.04(+0.12%) |
Oct 25, 2016 | 30.77 | 30.87 | 30.00 | 30.03 | 2,424,406 | -0.73(-2.38%) |
Oct 24, 2016 | 30.92 | 31.27 | 30.28 | 30.77 | 1,598,836 | -0.16(-0.51%) |
Oct 21, 2016 | 30.84 | 30.99 | 30.73 | 30.92 | 1,320,184 | -0.17(-0.55%) |
Oct 20, 2016 | 30.88 | 31.14 | 30.57 | 31.10 | 1,654,501 | -0.08(-0.25%) |
Oct 19, 2016 | 30.93 | 31.56 | 30.86 | 31.17 | 2,253,209 | +0.62(+2.02%) |
Oct 18, 2016 | 30.64 | 30.69 | 30.07 | 30.56 | 1,662,172 | +0.35(+1.17%) |
Oct 17, 2016 | 30.56 | 30.72 | 30.17 | 30.20 | 1,805,996 | -0.42(-1.36%) |
Oct 14, 2016 | 30.57 | 30.95 | 30.52 | 30.62 | 3,009,654 | +0.20(+0.66%) |
Oct 13, 2016 | 30.35 | 30.62 | 29.90 | 30.42 | 2,842,965 | -0.25(-0.82%) |
Oct 12, 2016 | 30.23 | 30.73 | 30.03 | 30.67 | 1,786,650 | +0.24(+0.78%) |
Oct 11, 2016 | 30.75 | 30.86 | 30.09 | 30.43 | 1,825,313 | -0.32(-1.05%) |
Oct 10, 2016 | 30.54 | 31.09 | 30.49 | 30.75 | 2,204,458 | +0.60(+2.01%) |
Oct 07, 2016 | 30.52 | 30.59 | 29.95 | 30.15 | 2,504,912 | -0.19(-0.62%) |
Oct 06, 2016 | 30.40 | 30.66 | 30.00 | 30.34 | 2,327,271 | +0.05(+0.18%) |
Oct 05, 2016 | 30.57 | 30.81 | 30.14 | 30.28 | 3,271,427 | +0.02(+0.08%) |
Oct 04, 2016 | 30.83 | 31.14 | 29.96 | 30.26 | 3,207,371 | -0.96(-3.07%) |
Oct 03, 2016 | 31.41 | 31.53 | 30.79 | 31.22 | 2,450,413 | -0.17(-0.54%) |
Sep 30, 2016 | 31.45 | 31.52 | 31.06 | 31.39 | 3,355,466 | +0.27(+0.88%) |
Sep 29, 2016 | 31.15 | 31.49 | 30.77 | 31.11 | 3,562,179 | -0.18(-0.59%) |
Sep 28, 2016 | 30.09 | 31.59 | 29.82 | 31.30 | 4,550,613 | +1.49(+5.00%) |
Sep 27, 2016 | 29.40 | 29.86 | 29.01 | 29.81 | 2,574,268 | -0.02(-0.08%) |
Sep 26, 2016 | 29.84 | 30.19 | 29.59 | 29.83 | 2,636,496 | +0.13(+0.45%) |
Sep 23, 2016 | 30.17 | 30.56 | 29.60 | 29.70 | 3,341,067 | -0.62(-2.06%) |
Sep 22, 2016 | 30.36 | 30.61 | 30.07 | 30.32 | 3,607,542 | +0.43(+1.43%) |
Sep 21, 2016 | 29.13 | 29.92 | 29.05 | 29.89 | 4,272,246 | +1.17(+4.08%) |
Sep 20, 2016 | 28.96 | 29.25 | 28.70 | 28.72 | 2,512,248 | -0.23(-0.78%) |
Sep 19, 2016 | 28.43 | 29.23 | 28.32 | 28.95 | 3,083,329 | +0.80(+2.84%) |
Sep 16, 2016 | 28.24 | 28.43 | 28.03 | 28.15 | 6,109,237 | -0.46(-1.60%) |
Sep 15, 2016 | 28.65 | 29.07 | 28.51 | 28.60 | 3,534,839 | +0.08(+0.28%) |
Sep 14, 2016 | 28.57 | 29.45 | 28.40 | 28.52 | 4,254,890 | -0.15(-0.53%) |
Sep 13, 2016 | 29.63 | 29.70 | 28.38 | 28.68 | 6,263,234 | -1.44(-4.77%) |
Sep 12, 2016 | 29.49 | 30.45 | 29.01 | 30.11 | 4,185,434 | +0.30(+1.00%) |
Sep 09, 2016 | 30.68 | 30.72 | 29.75 | 29.81 | 3,339,236 | -1.34(-4.29%) |
Sep 08, 2016 | 30.82 | 31.23 | 30.67 | 31.15 | 3,741,896 | +0.66(+2.16%) |
Sep 07, 2016 | 30.12 | 30.62 | 30.06 | 30.49 | 3,122,764 | +0.40(+1.34%) |
Sep 06, 2016 | 29.66 | 30.21 | 29.65 | 30.09 | 2,906,851 | +0.61(+2.07%) |
Sep 02, 2016 | 29.20 | 29.48 | 29.48 | 29.48 | 3,119,900 | +0.64(+2.22%) |
Sep 01, 2016 | 28.54 | 28.85 | 28.26 | 28.84 | 2,836,408 | +0.20(+0.68%) |
Aug 31, 2016 | 28.62 | 28.95 | 28.44 | 28.64 | 3,461,372 | -0.16(-0.57%) |
Aug 30, 2016 | 29.07 | 29.24 | 28.66 | 28.80 | 2,471,357 | -0.12(-0.42%) |
Aug 29, 2016 | 28.69 | 28.96 | 28.44 | 28.93 | 2,313,258 | +0.23(+0.81%) |
Aug 26, 2016 | 28.84 | 29.27 | 28.46 | 28.69 | 2,141,973 | -0.02(-0.08%) |
Aug 25, 2016 | 28.82 | 28.90 | 28.55 | 28.72 | 2,254,301 | -0.06(-0.21%) |
Aug 24, 2016 | 29.31 | 29.32 | 28.69 | 28.78 | 2,143,813 | -0.71(-2.40%) |
Aug 23, 2016 | 29.31 | 29.72 | 29.31 | 29.49 | 2,808,401 | +0.13(+0.44%) |
Aug 22, 2016 | 29.95 | 29.95 | 29.26 | 29.36 | 3,424,501 | -1.00(-3.30%) |
Aug 19, 2016 | 30.20 | 30.45 | 29.89 | 30.36 | 3,736,221 | +0.05(+0.18%) |
Aug 18, 2016 | 29.45 | 30.31 | 29.40 | 30.31 | 3,489,093 | +1.02(+3.48%) |
Aug 17, 2016 | 28.70 | 29.31 | 28.48 | 29.29 | 2,895,492 | +0.51(+1.78%) |
Aug 16, 2016 | 28.57 | 29.11 | 28.40 | 28.77 | 2,428,619 | +0.21(+0.73%) |
Aug 15, 2016 | 28.77 | 29.07 | 28.54 | 28.57 | 3,808,071 | -0.05(-0.17%) |
Aug 12, 2016 | 28.34 | 29.12 | 28.21 | 28.62 | 3,120,563 | +0.45(+1.60%) |
Aug 11, 2016 | 27.72 | 28.46 | 27.47 | 28.16 | 2,807,858 | +0.68(+2.49%) |
Aug 10, 2016 | 27.83 | 28.10 | 27.38 | 27.48 | 2,935,334 | -0.16(-0.60%) |
Aug 09, 2016 | 27.99 | 28.13 | 27.58 | 27.64 | 2,044,229 | -0.20(-0.70%) |
Aug 08, 2016 | 27.69 | 28.32 | 27.58 | 27.84 | 3,514,578 | +0.41(+1.49%) |
Aug 05, 2016 | 27.35 | 27.59 | 27.04 | 27.43 | 2,788,556 | -0.05(-0.20%) |
Aug 04, 2016 | 27.23 | 27.77 | 27.15 | 27.49 | 4,178,386 | -0.14(-0.52%) |
Aug 03, 2016 | 26.82 | 27.65 | 25.83 | 27.63 | 5,703,263 | +1.15(+4.35%) |
Aug 02, 2016 | 26.21 | 26.60 | 25.83 | 26.48 | 5,688,683 | +0.57(+2.21%) |
Aug 01, 2016 | 26.75 | 26.93 | 25.79 | 25.91 | 4,795,092 | -1.08(-4.02%) |
Jul 29, 2016 | 26.38 | 27.08 | 26.23 | 26.99 | 4,330,977 | +0.43(+1.61%) |
Jul 28, 2016 | 26.45 | 26.76 | 26.13 | 26.56 | 4,030,326 | +0.07(+0.27%) |
Jul 27, 2016 | 27.30 | 27.62 | 26.28 | 26.49 | 5,395,465 | -0.82(-3.00%) |
Jul 26, 2016 | 27.25 | 27.56 | 27.12 | 27.31 | 3,378,121 | -0.07(-0.24%) |
Jul 25, 2016 | 27.44 | 27.70 | 27.03 | 27.38 | 4,057,897 | -0.37(-1.35%) |
Jul 22, 2016 | 28.11 | 28.32 | 27.46 | 27.75 | 3,130,151 | -0.14(-0.50%) |
Jul 21, 2016 | 28.47 | 28.82 | 27.81 | 27.89 | 2,927,248 | -0.58(-2.03%) |
Jul 20, 2016 | 28.51 | 28.68 | 27.74 | 28.47 | 3,657,439 | -0.16(-0.57%) |
Jul 19, 2016 | 28.78 | 28.80 | 28.35 | 28.63 | 3,712,528 | -0.11(-0.40%) |
Jul 18, 2016 | 28.82 | 28.89 | 28.52 | 28.74 | 2,950,199 | -0.25(-0.87%) |
Jul 15, 2016 | 28.77 | 29.14 | 28.68 | 29.00 | 3,333,222 | +0.38(+1.33%) |
Jul 14, 2016 | 28.81 | 28.95 | 28.39 | 28.62 | 3,554,287 | +0.09(+0.32%) |
Jul 13, 2016 | 29.11 | 29.37 | 28.39 | 28.53 | 4,919,385 | -0.71(-2.43%) |
Jul 12, 2016 | 28.89 | 29.58 | 28.89 | 29.24 | 3,989,207 | +0.65(+2.28%) |
Jul 11, 2016 | 28.61 | 29.08 | 28.58 | 28.59 | 2,956,296 | +0.05(+0.17%) |
Jul 08, 2016 | 28.64 | 28.32 | 28.32 | 28.54 | 3,187,134 | +0.22(+0.79%) |
Jul 07, 2016 | 28.81 | 29.39 | 28.01 | 28.32 | 4,759,828 | -0.25(-0.89%) |
Jul 06, 2016 | 28.31 | 28.59 | 27.72 | 28.57 | 5,539,968 | +0.17(+0.59%) |
Jul 05, 2016 | 28.39 | 28.48 | 27.82 | 28.40 | 4,515,943 | -0.27(-0.93%) |
Jul 01, 2016 | 28.62 | 28.67 | 28.67 | 28.67 | 3,015,951 | +0.07(+0.25%) |
Jun 30, 2016 | 28.49 | 28.62 | 27.91 | 28.59 | 4,697,928 | +0.07(+0.25%) |
Jun 29, 2016 | 28.00 | 28.70 | 27.75 | 28.52 | 4,438,484 | +0.87(+3.14%) |
Jun 28, 2016 | 27.49 | 28.00 | 26.82 | 27.65 | 4,797,381 | +0.77(+2.85%) |
Jun 27, 2016 | 27.44 | 28.07 | 26.60 | 26.89 | 5,784,870 | -0.72(-2.62%) |
Jun 24, 2016 | 27.04 | 28.40 | 27.03 | 27.61 | 8,205,341 | -0.63(-2.22%) |
Jun 23, 2016 | 28.35 | 28.37 | 27.80 | 28.24 | 3,618,002 | +0.28(+0.99%) |
Jun 22, 2016 | 28.45 | 28.53 | 27.93 | 27.96 | 3,970,060 | -0.25(-0.88%) |
Jun 21, 2016 | 27.70 | 28.48 | 27.27 | 28.21 | 5,190,780 | +0.46(+1.67%) |
Jun 20, 2016 | 27.90 | 28.12 | 27.65 | 27.74 | 6,055,884 | +0.28(+1.03%) |
Jun 17, 2016 | 27.09 | 27.64 | 26.89 | 27.46 | 9,172,746 | +0.40(+1.49%) |
Jun 16, 2016 | 26.88 | 27.20 | 26.35 | 27.06 | 4,749,437 | -0.07(-0.27%) |
Jun 15, 2016 | 27.41 | 27.53 | 26.82 | 27.13 | 4,826,458 | -0.40(-1.44%) |
Jun 14, 2016 | 27.03 | 27.55 | 26.74 | 27.53 | 4,654,396 | +0.42(+1.56%) |
Jun 13, 2016 | 27.00 | 27.43 | 26.73 | 27.10 | 3,862,738 | -0.13(-0.46%) |
Jun 10, 2016 | 27.51 | 27.76 | 26.99 | 27.23 | 4,784,309 | -0.81(-2.88%) |
Jun 09, 2016 | 27.01 | 28.20 | 26.90 | 28.04 | 4,092,978 | +0.52(+1.91%) |
Jun 08, 2016 | 27.65 | 27.74 | 27.27 | 27.51 | 3,824,211 | -0.06(-0.22%) |
Jun 07, 2016 | 27.34 | 27.76 | 27.13 | 27.57 | 3,343,209 | +0.40(+1.46%) |
Jun 06, 2016 | 26.77 | 27.56 | 26.71 | 27.18 | 3,784,033 | +0.64(+2.43%) |
Jun 03, 2016 | 26.38 | 26.68 | 26.28 | 26.53 | 3,560,182 | +0.18(+0.69%) |
Jun 02, 2016 | 25.98 | 26.44 | 25.73 | 26.35 | 3,164,953 | -0.02(-0.09%) |
Jun 01, 2016 | 26.06 | 26.44 | 25.59 | 26.38 | 4,805,997 | +0.31(+1.20%) |
May 31, 2016 | 25.87 | 26.69 | 25.76 | 26.06 | 4,962,148 | +0.31(+1.22%) |
May 27, 2016 | 25.47 | 25.75 | 25.75 | 25.75 | 3,202,146 | +0.10(+0.38%) |
May 26, 2016 | 26.20 | 26.22 | 25.50 | 25.65 | 2,476,265 | -0.30(-1.16%) |
May 25, 2016 | 25.31 | 26.16 | 25.19 | 25.95 | 4,042,580 | +0.83(+3.29%) |
May 24, 2016 | 25.03 | 25.27 | 24.77 | 25.13 | 4,983,421 | +0.02(+0.07%) |
May 23, 2016 | 25.01 | 25.43 | 24.80 | 25.11 | 3,624,115 | -0.22(-0.88%) |
May 20, 2016 | 25.07 | 25.35 | 24.51 | 25.33 | 3,462,936 | +0.30(+1.20%) |
May 19, 2016 | 23.84 | 25.13 | 23.63 | 25.03 | 4,418,684 | +0.85(+3.51%) |
May 18, 2016 | 25.07 | 25.12 | 24.01 | 24.18 | 6,648,593 | -1.14(-4.50%) |
May 17, 2016 | 25.12 | 25.65 | 24.98 | 25.32 | 4,753,381 | +0.13(+0.50%) |
May 16, 2016 | 25.15 | 25.42 | 24.88 | 25.19 | 3,843,992 | +0.46(+1.88%) |
May 13, 2016 | 24.19 | 25.18 | 24.16 | 24.73 | 4,296,858 | +0.45(+1.86%) |
May 12, 2016 | 24.51 | 24.78 | 23.92 | 24.28 | 4,076,606 | +0.13(+0.55%) |
May 11, 2016 | 24.15 | 24.58 | 23.67 | 24.15 | 4,743,233 | -0.01(-0.02%) |
May 10, 2016 | 23.93 | 24.50 | 23.80 | 24.15 | 4,607,715 | +0.51(+2.14%) |
May 09, 2016 | 24.10 | 24.42 | 23.24 | 23.65 | 4,387,819 | -0.32(-1.33%) |
May 06, 2016 | 23.28 | 24.08 | 23.21 | 23.97 | 3,997,842 | +0.49(+2.08%) |
May 05, 2016 | 23.34 | 23.95 | 23.20 | 23.48 | 5,964,778 | +0.48(+2.07%) |
May 04, 2016 | 21.97 | 23.38 | 21.83 | 23.00 | 10,095,023 | +1.43(+6.65%) |
May 03, 2016 | 21.11 | 21.63 | 20.83 | 21.57 | 6,048,931 | -0.11(-0.53%) |
May 02, 2016 | 21.67 | 21.75 | 21.02 | 21.68 | 4,005,296 | -0.10(-0.47%) |
Apr 29, 2016 | 21.56 | 22.13 | 21.44 | 21.78 | 6,210,756 | +0.36(+1.66%) |
Apr 28, 2016 | 21.89 | 22.00 | 21.29 | 21.43 | 6,273,954 | -0.54(-2.45%) |
Apr 27, 2016 | 21.65 | 22.78 | 21.64 | 21.97 | 7,094,461 | +0.49(+2.29%) |
Apr 26, 2016 | 21.20 | 21.58 | 21.04 | 21.48 | 4,312,106 | +0.51(+2.43%) |
Apr 25, 2016 | 21.21 | 21.37 | 20.70 | 20.97 | 4,697,173 | -0.25(-1.20%) |
Apr 22, 2016 | 20.60 | 21.35 | 20.60 | 21.22 | 4,621,852 | +0.59(+2.87%) |
Apr 21, 2016 | 20.65 | 21.10 | 20.37 | 20.63 | 4,227,379 | +0.01(+0.03%) |
Apr 20, 2016 | 20.16 | 20.87 | 20.07 | 20.62 | 5,715,060 | +0.24(+1.19%) |
Apr 19, 2016 | 19.30 | 20.39 | 19.30 | 20.38 | 5,388,041 | +1.32(+6.93%) |
Apr 18, 2016 | 18.12 | 19.44 | 18.04 | 19.06 | 5,535,063 | +0.29(+1.55%) |
Apr 15, 2016 | 18.67 | 18.98 | 18.39 | 18.77 | 2,955,854 | -0.04(-0.19%) |
Apr 14, 2016 | 18.88 | 19.02 | 18.60 | 18.80 | 2,589,737 | -0.08(-0.41%) |
Apr 13, 2016 | 19.25 | 19.31 | 18.81 | 18.88 | 3,874,695 | -0.29(-1.51%) |
Apr 12, 2016 | 18.02 | 19.35 | 17.90 | 19.17 | 5,187,869 | +1.36(+7.65%) |
Apr 11, 2016 | 17.99 | 18.25 | 17.67 | 17.81 | 3,946,894 | +0.04(+0.20%) |
Apr 08, 2016 | 17.59 | 18.10 | 17.56 | 17.77 | 3,131,398 | +0.62(+3.59%) |
Apr 07, 2016 | 17.12 | 17.56 | 16.92 | 17.16 | 3,186,003 | -0.16(-0.92%) |
Apr 06, 2016 | 17.04 | 17.52 | 16.96 | 17.32 | 2,909,239 | +0.47(+2.78%) |
Apr 05, 2016 | 16.65 | 17.23 | 16.54 | 16.85 | 4,092,973 | +0.04(+0.21%) |
Apr 04, 2016 | 16.95 | 17.43 | 16.77 | 16.81 | 3,576,089 | -0.21(-1.25%) |
Apr 01, 2016 | 17.23 | 17.46 | 16.89 | 17.03 | 4,480,817 | -0.67(-3.78%) |
Mar 31, 2016 | 17.19 | 17.73 | 17.10 | 17.70 | 4,329,634 | +0.49(+2.82%) |
Mar 30, 2016 | 17.10 | 17.47 | 16.90 | 17.21 | 3,922,085 | +0.34(+2.04%) |
Mar 29, 2016 | 16.45 | 16.97 | 16.21 | 16.87 | 4,429,072 | +0.08(+0.46%) |
Mar 28, 2016 | 16.83 | 17.06 | 16.63 | 16.79 | 3,352,180 | -0.21(-1.22%) |
Mar 24, 2016 | 16.54 | 17.00 | 17.00 | 17.00 | 5,404,668 | +0.14(+0.84%) |
Mar 23, 2016 | 17.65 | 17.78 | 16.84 | 16.85 | 4,040,919 | -1.05(-5.86%) |
Mar 22, 2016 | 17.32 | 18.04 | 17.21 | 17.90 | 3,970,317 | +0.31(+1.75%) |
Mar 21, 2016 | 18.24 | 18.26 | 17.38 | 17.59 | 4,875,929 | -0.67(-3.67%) |
Mar 18, 2016 | 18.11 | 18.36 | 17.59 | 18.26 | 14,413,399 | +0.36(+1.99%) |
Mar 17, 2016 | 17.60 | 18.06 | 17.32 | 17.91 | 4,309,808 | +0.42(+2.41%) |
Mar 16, 2016 | 16.56 | 17.52 | 16.53 | 17.49 | 3,965,543 | +1.06(+6.46%) |
Mar 15, 2016 | 16.36 | 16.44 | 15.88 | 16.43 | 3,158,742 | -0.27(-1.63%) |
Mar 14, 2016 | 16.50 | 16.85 | 16.31 | 16.70 | 3,847,743 | -0.08(-0.46%) |
Mar 11, 2016 | 16.46 | 16.93 | 16.40 | 16.78 | 5,299,189 | +0.52(+3.21%) |
Mar 10, 2016 | 15.56 | 16.39 | 15.42 | 16.25 | 6,471,044 | +0.57(+3.63%) |
Mar 09, 2016 | 15.83 | 16.07 | 15.24 | 15.69 | 5,429,660 | +0.15(+0.95%) |
Mar 08, 2016 | 16.25 | 16.31 | 15.42 | 15.54 | 8,303,734 | -0.84(-5.10%) |
Mar 07, 2016 | 15.63 | 16.69 | 15.63 | 16.37 | 7,000,137 | +0.75(+4.82%) |
Mar 04, 2016 | 15.97 | 16.21 | 15.18 | 15.62 | 7,890,838 | -0.14(-0.90%) |
Mar 03, 2016 | 15.01 | 15.94 | 15.00 | 15.76 | 7,305,781 | +0.61(+4.03%) |
Mar 02, 2016 | 14.22 | 15.16 | 14.10 | 15.15 | 5,419,881 | +0.81(+5.66%) |
Mar 01, 2016 | 14.36 | 14.52 | 13.83 | 14.34 | 4,525,389 | +0.12(+0.83%) |
Feb 29, 2016 | 13.70 | 14.44 | 13.53 | 14.22 | 7,116,125 | +0.59(+4.30%) |
Feb 26, 2016 | 13.03 | 14.03 | 12.91 | 13.64 | 9,489,503 | +0.97(+7.67%) |
Feb 25, 2016 | 12.63 | 12.81 | 12.15 | 12.66 | 7,111,098 | -0.09(-0.70%) |
Feb 24, 2016 | 12.27 | 12.87 | 11.82 | 12.75 | 9,323,080 | +0.12(+0.99%) |
Feb 23, 2016 | 12.63 | 12.82 | 12.18 | 12.63 | 7,808,281 | -0.05(-0.42%) |
Feb 22, 2016 | 12.53 | 12.89 | 12.49 | 12.68 | 6,909,666 | +0.44(+3.58%) |
Feb 19, 2016 | 12.26 | 12.36 | 11.92 | 12.24 | 4,722,895 | -0.31(-2.50%) |
Feb 18, 2016 | 13.11 | 13.16 | 12.15 | 12.56 | 6,298,536 | -0.32(-2.49%) |
Feb 17, 2016 | 12.80 | 13.17 | 12.26 | 12.88 | 10,269,000 | +0.41(+3.33%) |
Feb 16, 2016 | 12.14 | 12.53 | 12.01 | 12.46 | 6,169,430 | +0.50(+4.21%) |
Feb 12, 2016 | 12.01 | 11.96 | 11.96 | 11.96 | 6,643,111 | +0.33(+2.85%) |
Feb 11, 2016 | 11.91 | 12.31 | 11.19 | 11.63 | 9,012,312 | -0.76(-6.17%) |
Feb 10, 2016 | 12.25 | 12.74 | 11.73 | 12.39 | 6,697,702 | +0.17(+1.36%) |
Feb 09, 2016 | 12.92 | 13.12 | 11.77 | 12.23 | 15,321,487 | -1.50(-10.92%) |
Feb 08, 2016 | 14.40 | 14.48 | 12.91 | 13.72 | 9,737,843 | -1.41(-9.32%) |
Feb 05, 2016 | 14.87 | 15.24 | 14.54 | 15.13 | 6,993,816 | +0.03(+0.20%) |
Feb 04, 2016 | 14.68 | 15.40 | 14.60 | 15.11 | 6,331,007 | +0.50(+3.45%) |
Feb 03, 2016 | 14.07 | 14.66 | 13.42 | 14.60 | 5,423,455 | +0.90(+6.57%) |
Feb 02, 2016 | 13.47 | 13.97 | 13.32 | 13.70 | 4,510,492 | -0.19(-1.36%) |
Feb 01, 2016 | 14.29 | 14.32 | 13.54 | 13.89 | 5,349,703 | -0.87(-5.90%) |
Jan 29, 2016 | 14.29 | 14.83 | 14.13 | 14.76 | 6,269,525 | +0.59(+4.18%) |
Jan 28, 2016 | 13.88 | 14.34 | 13.74 | 14.17 | 7,249,532 | +0.83(+6.20%) |
Jan 27, 2016 | 14.00 | 14.13 | 13.22 | 13.34 | 7,909,998 | -0.67(-4.81%) |
Jan 26, 2016 | 13.99 | 14.30 | 13.51 | 14.02 | 6,376,435 | +0.39(+2.88%) |
Jan 25, 2016 | 14.08 | 14.97 | 13.62 | 13.62 | 7,801,072 | -0.85(-5.90%) |
Jan 22, 2016 | 13.64 | 14.51 | 13.41 | 14.48 | 14,194,473 | +1.43(+10.96%) |
Jan 21, 2016 | 11.63 | 13.31 | 11.55 | 13.05 | 9,109,326 | +1.49(+12.87%) |
Jan 20, 2016 | 12.00 | 12.19 | 10.95 | 11.56 | 10,412,543 | -0.43(-3.61%) |
Jan 19, 2016 | 12.82 | 12.93 | 11.67 | 11.99 | 7,116,129 | -0.66(-5.24%) |
Jan 15, 2016 | 12.28 | 12.66 | 12.66 | 12.66 | 6,951,294 | -0.48(-3.69%) |
Jan 14, 2016 | 12.17 | 13.19 | 11.96 | 13.14 | 9,822,134 | +1.04(+8.63%) |
Jan 13, 2016 | 12.72 | 12.83 | 11.75 | 12.10 | 9,106,034 | -0.51(-4.03%) |
Jan 12, 2016 | 13.81 | 13.81 | 11.91 | 12.60 | 8,770,235 | -0.44(-3.36%) |
Jan 11, 2016 | 13.68 | 13.74 | 12.81 | 13.04 | 5,855,060 | -0.25(-1.91%) |
Jan 08, 2016 | 13.27 | 13.64 | 12.92 | 13.30 | 6,990,049 | +0.16(+1.18%) |
Jan 07, 2016 | 13.70 | 13.92 | 13.08 | 13.14 | 5,462,370 | -0.83(-5.95%) |
Jan 06, 2016 | 14.20 | 14.21 | 13.52 | 13.97 | 8,748,576 | -0.66(-4.53%) |
Jan 05, 2016 | 14.60 | 14.80 | 14.40 | 14.63 | 6,307,717 | +0.01(+0.08%) |
Jan 04, 2016 | 14.22 | 14.74 | 14.12 | 14.62 | 7,175,294 | +0.40(+2.80%) |
Dec 31, 2015 | 13.76 | 14.22 | 14.22 | 14.22 | 6,769,962 | +0.70(+5.20%) |
Dec 30, 2015 | 13.81 | 14.12 | 13.47 | 13.52 | 4,081,063 | -0.35(-2.54%) |
Dec 29, 2015 | 14.13 | 14.35 | 13.64 | 13.87 | 5,235,422 | -0.04(-0.29%) |
Dec 28, 2015 | 13.84 | 13.95 | 13.40 | 13.91 | 5,615,306 | +0.00(+0.00%) |
Dec 24, 2015 | 14.05 | 13.91 | 13.91 | 13.91 | 3,827,042 | -0.10(-0.70%) |
Dec 23, 2015 | 13.72 | 14.40 | 13.34 | 14.01 | 8,039,437 | +0.67(+5.06%) |
Dec 22, 2015 | 12.56 | 13.65 | 12.39 | 13.34 | 12,665,003 | +0.73(+5.81%) |
Dec 21, 2015 | 11.20 | 12.62 | 11.16 | 12.60 | 17,445,628 | +1.68(+15.43%) |
Dec 18, 2015 | 11.43 | 11.61 | 10.87 | 10.92 | 17,138,144 | -0.54(-4.68%) |
Dec 17, 2015 | 12.00 | 12.11 | 11.03 | 11.46 | 11,814,327 | -0.59(-4.89%) |
Dec 16, 2015 | 12.16 | 12.47 | 11.86 | 12.04 | 6,519,422 | -0.27(-2.16%) |
Dec 15, 2015 | 12.02 | 12.44 | 11.99 | 12.31 | 8,231,786 | +0.43(+3.59%) |
Dec 14, 2015 | 11.60 | 11.89 | 11.35 | 11.88 | 7,852,705 | +0.17(+1.43%) |
Dec 11, 2015 | 12.64 | 12.67 | 11.54 | 11.72 | 9,890,801 | -1.15(-8.92%) |
Dec 10, 2015 | 12.79 | 13.22 | 12.58 | 12.86 | 5,461,599 | +0.06(+0.45%) |
Dec 09, 2015 | 12.60 | 13.26 | 12.43 | 12.81 | 9,585,215 | +0.43(+3.45%) |
Dec 08, 2015 | 12.18 | 12.86 | 12.06 | 12.38 | 10,199,331 | -0.09(-0.74%) |
Dec 07, 2015 | 13.83 | 13.83 | 12.17 | 12.47 | 11,032,330 | -1.83(-12.82%) |
Dec 04, 2015 | 15.37 | 15.52 | 14.19 | 14.31 | 8,119,558 | -1.15(-7.43%) |
Dec 03, 2015 | 15.70 | 15.82 | 15.29 | 15.45 | 5,049,985 | -0.12(-0.74%) |
Dec 02, 2015 | 16.62 | 16.66 | 15.53 | 15.57 | 5,965,969 | -1.28(-7.60%) |