Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.53 | 35.44 | 35.70 | 73,967,536 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.22 | 107,709,608 | -1.25(-3.34%) |
Jun 28, 2017 | 36.87 | 37.52 | 36.00 | 37.47 | 100,660,256 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.48 | 36.14 | 36.20 | 101,115,608 | -1.38(-3.66%) |
Jun 26, 2017 | 38.32 | 38.67 | 36.63 | 37.57 | 107,695,760 | -0.41(-1.09%) |
Jun 23, 2017 | 37.84 | 37.99 | 110,203,072 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.46 | 39.60 | 38.87 | 39.11 | 47,471,680 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.41 | 38.45 | 39.38 | 68,979,752 | +0.59(+1.52%) |
Jun 20, 2017 | 39.27 | 39.94 | 38.75 | 38.79 | 110,850,520 | -0.06(-0.15%) |
Jun 19, 2017 | 37.88 | 38.90 | 37.85 | 38.85 | 78,663,024 | +1.41(+3.76%) |
Jun 16, 2017 | 37.72 | 38.20 | 37.10 | 37.44 | 93,638,008 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.63 | 97,504,168 | +0.16(+0.43%) |
Jun 14, 2017 | 37.42 | 38.05 | 36.67 | 37.47 | 119,788,296 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,245,488 | +0.35(+0.95%) |
Jun 12, 2017 | 36.03 | 37.46 | 35.09 | 37.04 | 171,755,936 | +0.09(+0.25%) |
Jun 09, 2017 | 40.68 | 41.61 | 35.25 | 36.94 | 373,853,088 | -2.55(-6.46%) |
Jun 08, 2017 | 37.90 | 39.51 | 37.48 | 39.50 | 117,236,296 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.01 | 36.47 | 36.83 | 62,003,124 | +0.44(+1.21%) |
Jun 06, 2017 | 36.50 | 36.97 | 36.25 | 36.39 | 76,801,408 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.19 | 36.55 | 82,730,552 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.41 | 35.47 | 49,347,684 | -0.18(-0.50%) |
Jun 01, 2017 | 35.81 | 35.82 | 35.20 | 35.65 | 50,922,204 | +0.00(+0.01%) |
May 31, 2017 | 36.23 | 36.30 | 35.08 | 35.65 | 89,793,584 | -0.13(-0.36%) |
May 30, 2017 | 35.49 | 36.13 | 35.33 | 35.78 | 100,108,008 | +0.75(+2.14%) |
May 26, 2017 | 34.06 | 35.88 | 33.86 | 35.03 | 78,876,120 | +0.88(+2.59%) |
May 25, 2017 | 34.57 | 34.58 | 33.69 | 34.14 | 61,546,920 | -0.08(-0.22%) |
May 24, 2017 | 34.81 | 34.84 | 34.10 | 34.22 | 82,725,976 | +0.38(+1.12%) |
May 23, 2017 | 34.50 | 34.52 | 33.51 | 33.84 | 68,945,368 | -0.46(-1.35%) |
May 22, 2017 | 34.02 | 34.44 | 33.91 | 34.30 | 84,677,024 | +0.72(+2.13%) |
May 19, 2017 | 33.84 | 34.13 | 33.39 | 33.59 | 103,094,648 | +0.76(+2.31%) |
May 18, 2017 | 31.95 | 32.92 | 31.34 | 32.83 | 117,090,232 | +1.32(+4.19%) |
May 17, 2017 | 33.08 | 33.27 | 31.47 | 31.51 | 128,692,880 | -2.24(-6.64%) |
May 16, 2017 | 33.64 | 33.91 | 32.90 | 33.75 | 113,512,568 | +0.62(+1.86%) |
May 15, 2017 | 31.96 | 33.16 | 31.92 | 33.13 | 110,085,992 | +1.58(+5.02%) |
May 12, 2017 | 31.24 | 31.97 | 31.03 | 31.55 | 97,553,168 | +0.34(+1.10%) |
May 11, 2017 | 29.62 | 32.18 | 29.58 | 31.21 | 196,331,248 | +1.29(+4.30%) |
May 10, 2017 | 28.19 | 30.05 | 28.13 | 29.92 | 215,644,080 | +4.53(+17.83%) |
May 09, 2017 | 25.41 | 25.89 | 25.33 | 25.39 | 84,432,960 | +0.04(+0.17%) |
May 08, 2017 | 25.74 | 25.75 | 25.24 | 25.35 | 37,005,568 | -0.27(-1.05%) |
May 05, 2017 | 25.50 | 25.69 | 25.35 | 25.62 | 23,149,376 | +0.00(+0.01%) |
May 04, 2017 | 25.78 | 25.88 | 25.54 | 25.62 | 21,254,822 | -0.10(-0.38%) |
May 03, 2017 | 25.46 | 25.81 | 25.31 | 25.72 | 34,134,376 | +0.19(+0.74%) |
May 02, 2017 | 26.04 | 26.05 | 25.30 | 25.53 | 63,831,112 | -0.78(-2.96%) |
May 01, 2017 | 25.84 | 26.36 | 25.77 | 26.31 | 31,165,406 | +0.58(+2.24%) |
Apr 28, 2017 | 25.99 | 26.06 | 25.67 | 25.73 | 35,291,792 | -0.33(-1.27%) |
Apr 27, 2017 | 25.73 | 26.14 | 25.55 | 26.06 | 32,393,194 | +0.40(+1.56%) |
Apr 26, 2017 | 25.97 | 26.00 | 25.64 | 25.66 | 33,135,224 | -0.18(-0.69%) |
Apr 25, 2017 | 25.54 | 25.98 | 25.33 | 25.84 | 39,357,468 | +0.44(+1.74%) |
Apr 24, 2017 | 25.40 | 25.53 | 25.19 | 25.40 | 37,679,088 | +0.31(+1.25%) |
Apr 21, 2017 | 24.88 | 25.11 | 24.76 | 25.08 | 34,648,204 | +0.10(+0.41%) |
Apr 20, 2017 | 24.74 | 25.03 | 24.52 | 24.98 | 40,942,512 | +0.39(+1.59%) |
Apr 19, 2017 | 24.67 | 24.91 | 24.52 | 24.59 | 38,590,244 | +0.10(+0.39%) |
Apr 18, 2017 | 24.34 | 24.56 | 24.08 | 24.49 | 37,507,064 | +0.01(+0.06%) |
Apr 17, 2017 | 23.68 | 24.48 | 23.63 | 24.48 | 50,387,004 | +0.92(+3.92%) |
Apr 13, 2017 | 23.76 | 23.98 | 23.56 | 23.56 | 51,369,364 | -0.45(-1.87%) |
Apr 12, 2017 | 24.21 | 24.35 | 23.95 | 24.01 | 41,945,308 | -0.20(-0.83%) |
Apr 11, 2017 | 23.82 | 24.40 | 23.77 | 24.21 | 62,629,764 | +0.09(+0.36%) |
Apr 10, 2017 | 24.76 | 24.82 | 24.08 | 24.12 | 76,615,968 | -0.63(-2.55%) |
Apr 07, 2017 | 24.92 | 25.10 | 24.60 | 24.75 | 43,482,180 | -0.11(-0.43%) |
Apr 06, 2017 | 24.73 | 24.98 | 24.28 | 24.86 | 64,347,516 | +0.18(+0.73%) |
Apr 05, 2017 | 24.67 | 25.25 | 24.55 | 24.68 | 75,704,336 | -0.18(-0.74%) |
Apr 04, 2017 | 25.51 | 25.76 | 24.75 | 24.86 | 128,785,992 | -1.87(-7.01%) |
Apr 03, 2017 | 26.88 | 27.05 | 26.50 | 26.74 | 45,103,056 | -0.14(-0.50%) |
Mar 31, 2017 | 26.89 | 27.11 | 26.74 | 26.87 | 44,671,992 | -0.12(-0.43%) |
Mar 30, 2017 | 26.55 | 27.14 | 26.49 | 26.99 | 53,230,920 | +0.51(+1.92%) |
Mar 29, 2017 | 26.64 | 26.76 | 26.46 | 26.48 | 35,465,060 | -0.09(-0.32%) |
Mar 28, 2017 | 26.72 | 26.86 | 26.46 | 26.57 | 43,819,908 | -0.14(-0.52%) |
Mar 27, 2017 | 26.05 | 26.74 | 25.55 | 26.70 | 51,314,408 | +0.19(+0.73%) |
Mar 24, 2017 | 26.88 | 26.96 | 26.25 | 26.51 | 44,539,764 | +0.09(+0.36%) |
Mar 23, 2017 | 26.58 | 26.78 | 26.32 | 26.42 | 54,092,968 | -0.24(-0.91%) |
Mar 22, 2017 | 26.02 | 26.71 | 25.98 | 26.66 | 62,490,228 | +0.53(+2.04%) |
Mar 21, 2017 | 26.83 | 27.13 | 26.05 | 26.13 | 92,552,040 | -0.87(-3.23%) |
Mar 20, 2017 | 26.34 | 27.04 | 26.18 | 27.00 | 75,836,112 | +0.83(+3.19%) |
Mar 17, 2017 | 25.78 | 26.18 | 25.61 | 26.17 | 113,470,704 | +0.56(+2.18%) |
Mar 16, 2017 | 25.40 | 25.61 | 25.26 | 25.61 | 52,980,316 | +0.31(+1.23%) |
Mar 15, 2017 | 25.22 | 25.41 | 24.75 | 25.30 | 62,319,096 | +0.19(+0.76%) |
Mar 14, 2017 | 25.25 | 25.35 | 24.79 | 25.11 | 52,885,940 | -0.02(-0.07%) |
Mar 13, 2017 | 24.56 | 25.22 | 24.55 | 25.13 | 78,442,440 | +0.67(+2.75%) |
Mar 10, 2017 | 24.57 | 24.69 | 24.27 | 24.45 | 50,644,440 | +0.14(+0.59%) |
Mar 09, 2017 | 24.15 | 24.53 | 24.03 | 24.31 | 48,432,512 | -0.00(-0.02%) |
Mar 08, 2017 | 24.84 | 24.99 | 24.29 | 24.31 | 64,667,172 | -0.04(-0.18%) |
Mar 07, 2017 | 24.09 | 24.55 | 23.97 | 24.36 | 61,125,540 | +0.26(+1.10%) |
Mar 06, 2017 | 23.92 | 24.20 | 23.48 | 24.09 | 89,515,400 | -0.19(-0.77%) |
Mar 03, 2017 | 24.32 | 24.37 | 23.74 | 24.28 | 87,706,688 | -0.14(-0.58%) |
Mar 02, 2017 | 25.23 | 25.37 | 24.40 | 24.42 | 76,361,888 | -0.93(-3.69%) |
Mar 01, 2017 | 25.60 | 25.75 | 24.94 | 25.36 | 51,141,224 | +0.32(+1.29%) |
Feb 28, 2017 | 25.85 | 25.95 | 24.86 | 25.03 | 63,343,556 | -0.72(-2.81%) |
Feb 27, 2017 | 25.21 | 25.91 | 25.05 | 25.76 | 72,473,888 | +0.73(+2.91%) |
Feb 24, 2017 | 23.95 | 25.16 | 23.61 | 25.03 | 104,371,976 | +0.24(+0.97%) |
Feb 23, 2017 | 26.03 | 26.25 | 24.59 | 24.79 | 160,848,048 | -2.53(-9.27%) |
Feb 22, 2017 | 27.49 | 27.58 | 27.13 | 27.32 | 43,664,384 | -0.04(-0.15%) |
Feb 21, 2017 | 26.67 | 27.40 | 26.66 | 27.37 | 55,975,728 | +0.95(+3.58%) |
Feb 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 26.95 | 26.96 | 26.03 | 26.42 | 65,644,932 | -0.43(-1.61%) |
Feb 15, 2017 | 26.83 | 27.05 | 26.55 | 26.86 | 37,819,228 | +0.05(+0.20%) |
Feb 14, 2017 | 26.61 | 27.14 | 26.19 | 26.80 | 86,295,664 | +0.10(+0.37%) |
Feb 13, 2017 | 27.94 | 28.08 | 26.66 | 26.70 | 119,655,904 | -1.29(-4.61%) |
Feb 10, 2017 | 29.55 | 29.74 | 27.74 | 27.99 | 167,535,424 | -0.68(-2.37%) |
Feb 09, 2017 | 29.28 | 29.33 | 28.48 | 28.67 | 83,988,568 | -0.55(-1.88%) |
Feb 08, 2017 | 29.17 | 29.40 | 28.67 | 29.22 | 45,580,900 | -0.13(-0.44%) |
Feb 07, 2017 | 29.25 | 29.79 | 29.07 | 29.35 | 75,654,776 | +0.45(+1.55%) |
Feb 06, 2017 | 28.09 | 28.91 | 28.09 | 28.90 | 51,384,556 | +0.72(+2.56%) |
Feb 03, 2017 | 28.44 | 28.56 | 28.06 | 28.18 | 37,822,232 | -0.25(-0.88%) |
Feb 02, 2017 | 27.91 | 28.52 | 27.61 | 28.43 | 48,998,624 | +0.35(+1.26%) |
Feb 01, 2017 | 27.24 | 28.12 | 27.07 | 28.07 | 59,763,192 | +1.18(+4.37%) |
Jan 31, 2017 | 26.84 | 27.11 | 26.66 | 26.90 | 36,773,308 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.59 | 27.11 | 50,321,116 | -0.43(-1.57%) |
Jan 27, 2017 | 27.08 | 27.57 | 26.82 | 27.54 | 47,893,252 | +0.52(+1.93%) |
Jan 26, 2017 | 26.58 | 27.09 | 26.30 | 27.02 | 46,536,876 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,077,040 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.51 | 25.85 | 26.44 | 43,358,420 | +0.55(+2.13%) |
Jan 23, 2017 | 25.57 | 26.09 | 25.55 | 25.89 | 37,527,628 | +0.27(+1.04%) |
Jan 20, 2017 | 26.14 | 26.31 | 25.41 | 25.63 | 49,925,188 | -0.28(-1.09%) |
Jan 19, 2017 | 25.39 | 26.23 | 25.37 | 25.91 | 65,387,604 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.43 | 24.42 | 25.36 | 66,347,840 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.43 | 24.78 | 24.91 | 58,895,796 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.80 | 25.04 | 25.49 | 63,442,104 | -0.42(-1.64%) |
Jan 11, 2017 | 26.12 | 26.17 | 25.66 | 25.91 | 53,297,808 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.89 | 26.03 | 26.23 | 89,313,696 | -0.20(-0.75%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,899,968 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.69 | 24.93 | 25.40 | 83,494,744 | +0.34(+1.34%) |
Jan 05, 2017 | 25.75 | 26.07 | 24.90 | 25.07 | 99,823,672 | -0.65(-2.54%) |
Jan 04, 2017 | 25.48 | 25.99 | 25.01 | 25.72 | 121,592,608 | +0.59(+2.33%) |
Jan 03, 2017 | 25.72 | 26.21 | 24.49 | 25.13 | 152,292,912 | -1.17(-4.43%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.85 | 27.47 | 25.33 | 27.45 | 220,269,280 | +0.54(+2.00%) |
Dec 28, 2016 | 29.47 | 29.55 | 26.78 | 26.92 | 232,485,616 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.92 | 27.40 | 28.91 | 120,917,112 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.82 | 26.25 | 26.39 | 72,892,376 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.10 | 25.55 | 26.07 | 58,428,168 | +0.16(+0.63%) |
Dec 20, 2016 | 25.77 | 26.15 | 25.65 | 25.91 | 85,993,032 | +0.87(+3.48%) |
Dec 19, 2016 | 24.56 | 25.24 | 24.39 | 25.04 | 75,526,040 | +0.30(+1.22%) |
Dec 16, 2016 | 24.60 | 24.81 | 24.08 | 24.74 | 110,553,648 | +0.42(+1.72%) |
Dec 15, 2016 | 23.87 | 24.62 | 23.80 | 24.32 | 75,729,784 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.93 | 22.56 | 23.76 | 99,773,824 | +1.30(+5.79%) |
Dec 13, 2016 | 22.20 | 22.74 | 22.19 | 22.46 | 39,187,796 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,979,188 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.23 | 22.35 | 22.62 | 38,792,952 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.81 | 22.93 | 23.03 | 38,695,312 | -0.39(-1.67%) |
Dec 07, 2016 | 22.87 | 23.48 | 22.69 | 23.42 | 48,760,748 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,604,372 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,098,604 | +0.85(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,531,988 | +0.20(+0.92%) |
Dec 01, 2016 | 22.69 | 22.71 | 20.89 | 21.59 | 105,035,280 | -1.12(-4.95%) |
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.72 | 44,672,592 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.97 | 45,077,640 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.06 | 23.19 | 28,264,576 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.01 | 23.20 | 19,843,666 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.73 | 23.04 | 33,548,664 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.87 | 44,335,124 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.21 | 22.58 | 22.97 | 58,539,956 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,611,088 | +0.19(+0.83%) |
Nov 16, 2016 | 21.49 | 22.77 | 21.25 | 22.54 | 100,377,904 | +1.34(+6.31%) |
Nov 15, 2016 | 20.74 | 21.51 | 20.65 | 21.20 | 63,400,400 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.70 | 20.57 | 20.58 | 137,017,920 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,061,392 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,518,760 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,377,868 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.66 | 17.34 | 17.51 | 43,623,348 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.64 | 17.10 | 17.53 | 49,541,712 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,411,008 | -0.10(-0.57%) |
Nov 03, 2016 | 16.99 | 17.01 | 16.39 | 16.72 | 31,468,428 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.89 | 16.92 | 30,055,110 | -0.07(-0.42%) |
Nov 01, 2016 | 17.57 | 17.67 | 16.80 | 16.99 | 48,077,876 | -0.52(-2.97%) |
Oct 31, 2016 | 17.42 | 17.62 | 17.41 | 17.51 | 25,648,068 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,557,056 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.32 | 17.39 | 39,494,628 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.52 | 17.75 | 33,917,656 | +0.07(+0.40%) |
Oct 25, 2016 | 17.37 | 17.79 | 17.28 | 17.68 | 40,383,980 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.42 | 16.73 | 17.40 | 34,527,248 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.65 | 16.46 | 16.62 | 28,403,778 | -0.05(-0.28%) |
Oct 20, 2016 | 16.54 | 16.72 | 16.31 | 16.66 | 31,712,314 | +0.31(+1.90%) |
Oct 19, 2016 | 16.28 | 16.43 | 16.19 | 16.35 | 20,228,540 | -0.03(-0.21%) |
Oct 18, 2016 | 16.36 | 16.48 | 16.30 | 16.39 | 27,371,788 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.38 | 16.12 | 16.14 | 19,845,176 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.38 | 16.14 | 16.23 | 33,599,460 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,641,512 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,672,796 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,483,596 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,246,656 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.45 | 29,090,120 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,579,872 | -0.22(-1.30%) |
Oct 05, 2016 | 16.95 | 17.12 | 16.73 | 16.79 | 31,024,526 | -0.02(-0.10%) |
Oct 04, 2016 | 16.86 | 17.15 | 16.68 | 16.80 | 28,613,182 | -0.04(-0.22%) |
Oct 03, 2016 | 16.86 | 17.10 | 16.81 | 16.84 | 24,561,386 | -0.02(-0.10%) |
Sep 30, 2016 | 16.67 | 17.02 | 16.57 | 16.86 | 43,654,128 | +0.28(+1.66%) |
Sep 29, 2016 | 16.40 | 16.63 | 16.25 | 16.58 | 34,188,472 | +0.15(+0.93%) |
Sep 28, 2016 | 16.39 | 16.44 | 16.22 | 16.43 | 32,474,262 | +0.06(+0.36%) |
Sep 27, 2016 | 15.77 | 16.39 | 15.76 | 16.37 | 40,898,964 | +0.54(+3.42%) |
Sep 26, 2016 | 15.80 | 15.89 | 15.63 | 15.83 | 23,375,072 | -0.15(-0.94%) |
Sep 23, 2016 | 16.02 | 16.06 | 15.91 | 15.98 | 28,061,070 | -0.02(-0.11%) |
Sep 22, 2016 | 16.05 | 16.10 | 15.90 | 16.00 | 31,367,578 | +0.04(+0.25%) |
Sep 21, 2016 | 15.57 | 15.99 | 15.57 | 15.96 | 34,166,032 | +0.44(+2.81%) |
Sep 20, 2016 | 15.84 | 15.84 | 15.43 | 15.52 | 33,647,752 | -0.14(-0.91%) |
Sep 19, 2016 | 15.62 | 16.05 | 15.55 | 15.66 | 42,385,920 | +0.20(+1.32%) |
Sep 16, 2016 | 15.48 | 15.56 | 15.28 | 15.46 | 91,707,720 | +0.04(+0.24%) |
Sep 15, 2016 | 14.88 | 15.44 | 14.85 | 15.42 | 52,365,424 | +0.56(+3.79%) |
Sep 14, 2016 | 14.76 | 14.91 | 14.64 | 14.86 | 32,455,068 | +0.13(+0.89%) |
Sep 13, 2016 | 14.91 | 15.08 | 14.65 | 14.73 | 47,941,484 | -0.22(-1.45%) |
Sep 12, 2016 | 14.45 | 14.97 | 14.10 | 14.95 | 60,781,264 | +0.30(+2.07%) |
Sep 09, 2016 | 15.24 | 15.33 | 14.51 | 14.64 | 70,907,136 | -0.77(-4.98%) |
Sep 08, 2016 | 15.28 | 15.43 | 15.11 | 15.41 | 32,092,894 | +0.11(+0.72%) |
Sep 07, 2016 | 15.48 | 15.55 | 15.21 | 15.30 | 40,436,952 | -0.23(-1.47%) |
Sep 06, 2016 | 15.44 | 15.53 | 15.36 | 15.53 | 31,141,966 | +0.15(+0.94%) |
Sep 02, 2016 | 15.57 | 15.38 | 15.38 | 15.38 | 32,838,718 | -0.15(-0.98%) |
Sep 01, 2016 | 15.10 | 15.59 | 15.09 | 15.54 | 43,541,492 | +0.45(+2.95%) |
Aug 31, 2016 | 15.19 | 15.23 | 15.05 | 15.09 | 39,477,420 | -0.07(-0.47%) |
Aug 30, 2016 | 15.23 | 15.31 | 15.12 | 15.16 | 29,007,972 | -0.09(-0.58%) |
Aug 29, 2016 | 15.32 | 15.38 | 15.22 | 15.25 | 27,906,748 | -0.01(-0.06%) |
Aug 26, 2016 | 15.18 | 15.35 | 15.06 | 15.26 | 30,488,924 | +0.12(+0.81%) |
Aug 25, 2016 | 15.24 | 15.25 | 14.95 | 15.14 | 41,251,600 | -0.10(-0.66%) |
Aug 24, 2016 | 15.53 | 15.54 | 15.17 | 15.24 | 30,319,236 | -0.24(-1.54%) |
Aug 23, 2016 | 15.51 | 15.58 | 15.43 | 15.48 | 34,522,876 | +0.12(+0.81%) |
Aug 22, 2016 | 15.34 | 15.37 | 15.15 | 15.35 | 24,917,212 | +0.06(+0.42%) |
Aug 19, 2016 | 15.24 | 15.40 | 15.18 | 15.29 | 29,683,216 | +0.04(+0.26%) |
Aug 18, 2016 | 14.99 | 15.27 | 14.93 | 15.25 | 33,766,052 | +0.23(+1.55%) |
Aug 17, 2016 | 15.37 | 15.41 | 14.89 | 15.02 | 60,593,392 | -0.36(-2.32%) |
Aug 16, 2016 | 15.44 | 15.47 | 15.33 | 15.37 | 29,283,842 | -0.09(-0.60%) |
Aug 15, 2016 | 15.50 | 15.59 | 15.26 | 15.47 | 58,365,056 | -0.01(-0.09%) |
Aug 12, 2016 | 15.20 | 15.56 | 14.89 | 15.48 | 145,153,120 | +0.82(+5.59%) |
Aug 11, 2016 | 14.44 | 14.72 | 14.41 | 14.66 | 68,958,200 | +0.29(+2.03%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.32 | 14.37 | 38,224,668 | -0.09(-0.65%) |
Aug 09, 2016 | 14.50 | 14.60 | 14.42 | 14.46 | 37,906,076 | +0.04(+0.26%) |
Aug 08, 2016 | 14.49 | 14.52 | 14.27 | 14.42 | 31,042,532 | +0.13(+0.93%) |
Aug 05, 2016 | 14.22 | 14.30 | 14.15 | 14.29 | 37,830,984 | +0.24(+1.69%) |
Aug 04, 2016 | 13.86 | 14.12 | 13.84 | 14.05 | 27,758,070 | +0.26(+1.85%) |
Aug 03, 2016 | 13.74 | 13.82 | 13.67 | 13.80 | 30,518,718 | +0.04(+0.27%) |
Aug 02, 2016 | 14.00 | 14.00 | 13.63 | 13.76 | 28,759,528 | -0.17(-1.22%) |
Aug 01, 2016 | 14.08 | 14.13 | 13.84 | 13.93 | 30,651,134 | -0.09(-0.65%) |
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,699,420 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.75 | 13.80 | 22,582,190 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.77 | 45,471,560 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.91 | 52,372,216 | +0.23(+1.71%) |
Jul 25, 2016 | 13.51 | 13.70 | 13.45 | 13.67 | 31,815,214 | +0.25(+1.85%) |
Jul 22, 2016 | 13.12 | 13.42 | 13.02 | 13.42 | 32,147,746 | +0.36(+2.72%) |
Jul 21, 2016 | 13.28 | 13.33 | 13.02 | 13.07 | 36,784,236 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.38 | 13.13 | 13.31 | 30,181,870 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.98 | 13.14 | 38,957,048 | +0.13(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,756,094 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,636,604 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,255,186 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,043,110 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.75 | 12.97 | 44,463,244 | +0.19(+1.50%) |
Jul 11, 2016 | 12.67 | 12.87 | 12.65 | 12.77 | 45,683,448 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.55 | 12.01 | 12.49 | 49,064,696 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.73 | 12.01 | 40,251,816 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,778,548 | +0.17(+1.48%) |