Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.50 | 17.71 | 17.42 | 17.63 | 4,659,338 | +0.06(+0.36%) |
Jul 28, 2016 | 17.61 | 17.62 | 17.48 | 17.57 | 6,919,312 | -0.19(-1.06%) |
Jul 27, 2016 | 17.80 | 17.85 | 17.59 | 17.76 | 5,329,918 | +0.04(+0.23%) |
Jul 26, 2016 | 17.79 | 17.86 | 17.62 | 17.72 | 4,887,538 | -0.16(-0.89%) |
Jul 25, 2016 | 17.80 | 17.93 | 17.76 | 17.88 | 6,589,131 | -0.01(-0.03%) |
Jul 22, 2016 | 17.84 | 17.95 | 17.82 | 17.88 | 12,302,428 | +0.70(+4.08%) |
Jul 21, 2016 | 17.09 | 17.29 | 17.07 | 17.18 | 6,299,834 | -0.03(-0.20%) |
Jul 20, 2016 | 17.16 | 17.25 | 17.10 | 17.21 | 5,151,673 | +0.12(+0.70%) |
Jul 19, 2016 | 17.18 | 17.24 | 17.04 | 17.09 | 9,943,962 | -0.30(-1.74%) |
Jul 18, 2016 | 17.36 | 17.45 | 17.26 | 17.40 | 9,219,769 | -0.09(-0.52%) |
Jul 15, 2016 | 17.45 | 17.52 | 17.38 | 17.49 | 7,339,236 | -0.03(-0.20%) |
Jul 14, 2016 | 17.61 | 17.63 | 17.44 | 17.52 | 8,139,921 | +0.06(+0.36%) |
Jul 13, 2016 | 17.48 | 17.69 | 17.46 | 17.46 | 10,265,097 | -0.17(-0.97%) |
Jul 12, 2016 | 17.33 | 17.69 | 17.26 | 17.63 | 18,323,820 | +0.25(+1.44%) |
Jul 11, 2016 | 17.19 | 17.45 | 17.16 | 17.38 | 9,557,355 | +0.28(+1.63%) |
Jul 08, 2016 | 17.17 | 16.89 | 16.89 | 17.10 | 6,377,778 | +0.21(+1.22%) |
Jul 07, 2016 | 17.12 | 17.13 | 16.82 | 16.89 | 6,842,669 | -0.35(-2.05%) |
Jul 05, 2016 | 17.20 | 17.36 | 17.19 | 17.25 | 7,754,351 | -0.35(-2.01%) |
Jul 01, 2016 | 17.55 | 17.60 | 17.60 | 17.60 | 5,860,069 | -0.02(-0.13%) |
Jun 30, 2016 | 17.19 | 17.62 | 17.14 | 17.62 | 11,011,385 | +0.44(+2.56%) |
Jun 29, 2016 | 17.31 | 17.40 | 17.15 | 17.19 | 15,701,003 | +0.26(+1.55%) |
Jun 28, 2016 | 16.97 | 16.97 | 16.72 | 16.92 | 17,768,756 | +0.77(+4.77%) |
Jun 27, 2016 | 16.32 | 16.43 | 15.93 | 16.15 | 32,268,326 | -1.06(-6.16%) |
Jun 24, 2016 | 16.99 | 17.56 | 16.97 | 17.21 | 29,490,272 | -1.31(-7.08%) |
Jun 23, 2016 | 18.63 | 18.65 | 18.34 | 18.53 | 10,831,329 | +0.26(+1.41%) |
Jun 22, 2016 | 18.29 | 18.52 | 18.26 | 18.27 | 8,775,059 | +0.10(+0.57%) |
Jun 21, 2016 | 18.12 | 18.30 | 18.04 | 18.17 | 7,865,420 | -0.02(-0.09%) |
Jun 20, 2016 | 18.40 | 18.45 | 18.16 | 18.18 | 11,888,565 | +0.55(+3.11%) |
Jun 17, 2016 | 17.52 | 17.65 | 17.38 | 17.64 | 10,413,605 | +0.25(+1.41%) |
Jun 16, 2016 | 17.07 | 17.41 | 16.89 | 17.39 | 11,976,620 | +0.07(+0.40%) |
Jun 15, 2016 | 17.42 | 17.53 | 17.28 | 17.32 | 8,550,517 | +0.02(+0.13%) |
Jun 14, 2016 | 17.32 | 17.38 | 17.11 | 17.30 | 14,869,687 | -0.18(-1.04%) |
Jun 13, 2016 | 17.41 | 17.55 | 17.40 | 17.48 | 14,141,603 | -0.30(-1.70%) |
Jun 10, 2016 | 17.80 | 17.90 | 17.69 | 17.78 | 11,046,675 | -0.59(-3.23%) |
Jun 09, 2016 | 18.55 | 18.60 | 18.33 | 18.38 | 7,755,168 | -0.42(-2.25%) |
Jun 08, 2016 | 18.80 | 18.86 | 18.74 | 18.80 | 5,405,534 | -0.12(-0.62%) |
Jun 07, 2016 | 18.83 | 18.96 | 18.83 | 18.92 | 5,532,721 | +0.09(+0.48%) |
Jun 06, 2016 | 18.70 | 18.88 | 18.69 | 18.83 | 5,885,000 | +0.11(+0.58%) |
Jun 03, 2016 | 18.66 | 18.72 | 18.51 | 18.72 | 3,734,129 | +0.02(+0.09%) |
Jun 02, 2016 | 18.57 | 18.71 | 18.55 | 18.70 | 5,696,403 | +0.05(+0.27%) |
Jun 01, 2016 | 18.44 | 18.67 | 18.43 | 18.65 | 5,145,975 | -0.16(-0.85%) |
May 31, 2016 | 19.09 | 19.13 | 18.74 | 18.81 | 5,966,540 | -0.39(-2.02%) |
May 27, 2016 | 19.00 | 19.20 | 19.20 | 19.20 | 6,582,720 | +0.11(+0.58%) |
May 26, 2016 | 19.01 | 19.19 | 18.97 | 19.09 | 6,135,784 | +0.17(+0.88%) |
May 25, 2016 | 18.85 | 18.99 | 18.83 | 18.92 | 5,462,666 | +0.24(+1.30%) |
May 24, 2016 | 18.51 | 18.69 | 18.50 | 18.68 | 4,283,645 | +0.34(+1.87%) |
May 23, 2016 | 18.40 | 18.44 | 18.31 | 18.34 | 6,105,369 | -0.30(-1.60%) |
May 20, 2016 | 18.65 | 18.77 | 18.62 | 18.64 | 6,952,920 | +0.02(+0.12%) |
May 19, 2016 | 18.71 | 18.72 | 18.44 | 18.61 | 6,579,419 | -0.28(-1.46%) |
May 18, 2016 | 18.77 | 19.07 | 18.72 | 18.89 | 13,440,491 | +0.30(+1.64%) |
May 17, 2016 | 18.52 | 18.69 | 18.39 | 18.59 | 14,436,427 | +0.46(+2.57%) |
May 16, 2016 | 17.98 | 18.14 | 17.98 | 18.12 | 5,584,824 | +0.12(+0.65%) |
May 13, 2016 | 17.96 | 18.13 | 17.96 | 18.00 | 5,379,380 | -0.17(-0.94%) |
May 12, 2016 | 18.28 | 18.32 | 18.08 | 18.18 | 4,769,636 | +0.18(+0.98%) |
May 11, 2016 | 18.06 | 18.15 | 17.98 | 18.00 | 4,396,928 | -0.04(-0.24%) |
May 10, 2016 | 17.82 | 18.07 | 17.79 | 18.04 | 3,183,593 | +0.29(+1.62%) |
May 09, 2016 | 17.83 | 17.84 | 17.68 | 17.76 | 3,462,966 | -0.09(-0.50%) |
May 06, 2016 | 17.69 | 17.85 | 17.59 | 17.84 | 3,425,591 | -0.01(-0.03%) |
May 05, 2016 | 17.77 | 17.96 | 17.72 | 17.85 | 5,962,317 | +0.07(+0.37%) |
May 04, 2016 | 17.73 | 17.82 | 17.67 | 17.78 | 8,120,941 | -0.29(-1.59%) |
May 03, 2016 | 18.24 | 18.25 | 18.01 | 18.07 | 4,443,095 | -0.20(-1.09%) |
May 02, 2016 | 18.14 | 18.28 | 18.14 | 18.27 | 4,568,444 | +0.15(+0.83%) |
Apr 29, 2016 | 18.05 | 18.17 | 18.00 | 18.12 | 8,410,844 | -0.13(-0.73%) |
Apr 28, 2016 | 18.20 | 18.40 | 18.18 | 18.25 | 9,404,977 | -0.16(-0.87%) |
Apr 27, 2016 | 18.29 | 18.47 | 18.21 | 18.41 | 6,615,962 | -0.07(-0.39%) |
Apr 26, 2016 | 18.46 | 18.56 | 18.40 | 18.49 | 4,943,790 | +0.01(+0.06%) |
Apr 25, 2016 | 18.30 | 18.49 | 18.23 | 18.47 | 3,815,262 | +0.04(+0.21%) |
Apr 22, 2016 | 18.24 | 18.44 | 18.22 | 18.44 | 6,362,151 | -0.06(-0.33%) |
Apr 21, 2016 | 18.67 | 18.67 | 18.42 | 18.50 | 5,528,377 | -0.13(-0.71%) |
Apr 20, 2016 | 18.62 | 18.73 | 18.60 | 18.63 | 6,282,648 | -0.09(-0.47%) |
Apr 19, 2016 | 18.56 | 18.74 | 18.49 | 18.72 | 6,173,601 | +0.51(+2.80%) |
Apr 18, 2016 | 17.99 | 18.21 | 17.99 | 18.21 | 5,416,623 | +0.04(+0.21%) |
Apr 15, 2016 | 18.05 | 18.23 | 18.03 | 18.17 | 4,827,944 | +0.27(+1.48%) |
Apr 14, 2016 | 17.82 | 17.95 | 17.77 | 17.90 | 3,573,369 | -0.06(-0.34%) |
Apr 13, 2016 | 17.99 | 18.04 | 17.89 | 17.97 | 3,966,780 | -0.10(-0.55%) |
Apr 12, 2016 | 17.92 | 18.10 | 17.80 | 18.07 | 4,474,174 | +0.24(+1.37%) |
Apr 11, 2016 | 17.99 | 18.02 | 17.81 | 17.82 | 6,681,527 | -0.01(-0.06%) |
Apr 08, 2016 | 17.76 | 18.00 | 17.75 | 17.83 | 9,584,109 | +0.30(+1.70%) |
Apr 07, 2016 | 17.37 | 17.54 | 17.33 | 17.53 | 12,684,234 | +0.19(+1.08%) |
Apr 06, 2016 | 17.10 | 17.36 | 17.05 | 17.35 | 5,631,759 | +0.38(+2.22%) |
Apr 05, 2016 | 17.26 | 17.31 | 16.88 | 16.97 | 9,354,419 | -0.60(-3.40%) |
Apr 04, 2016 | 17.51 | 17.63 | 17.44 | 17.57 | 7,531,772 | +0.01(+0.03%) |
Apr 01, 2016 | 17.33 | 17.62 | 17.28 | 17.56 | 6,759,463 | -0.18(-1.00%) |
Mar 31, 2016 | 17.73 | 17.83 | 17.67 | 17.74 | 5,050,428 | -0.03(-0.16%) |
Mar 30, 2016 | 17.82 | 17.94 | 17.76 | 17.77 | 5,814,656 | +0.18(+1.01%) |
Mar 29, 2016 | 17.31 | 17.64 | 17.23 | 17.59 | 5,735,325 | +0.19(+1.08%) |
Mar 28, 2016 | 17.47 | 17.47 | 17.30 | 17.40 | 2,494,022 | +0.08(+0.45%) |
Mar 24, 2016 | 17.16 | 17.32 | 17.32 | 17.32 | 3,310,060 | +0.02(+0.13%) |
Mar 23, 2016 | 17.32 | 17.35 | 17.27 | 17.30 | 3,528,790 | +0.01(+0.06%) |
Mar 22, 2016 | 17.10 | 17.33 | 17.09 | 17.29 | 5,301,300 | -0.11(-0.64%) |
Mar 21, 2016 | 17.29 | 17.48 | 17.28 | 17.40 | 5,198,761 | -0.07(-0.38%) |
Mar 18, 2016 | 17.72 | 17.72 | 17.45 | 17.47 | 4,499,756 | -0.22(-1.22%) |
Mar 17, 2016 | 17.56 | 17.73 | 17.45 | 17.68 | 4,470,632 | +0.23(+1.33%) |
Mar 16, 2016 | 17.22 | 17.47 | 17.20 | 17.45 | 4,217,474 | +0.14(+0.80%) |
Mar 15, 2016 | 17.36 | 17.37 | 17.26 | 17.31 | 6,180,815 | -0.15(-0.89%) |
Mar 14, 2016 | 17.48 | 17.54 | 17.44 | 17.47 | 6,489,258 | +0.04(+0.25%) |
Mar 11, 2016 | 17.20 | 17.43 | 17.18 | 17.42 | 4,449,576 | +0.50(+2.98%) |
Mar 10, 2016 | 17.05 | 17.18 | 16.77 | 16.92 | 4,506,384 | -0.10(-0.57%) |
Mar 09, 2016 | 17.10 | 17.16 | 16.98 | 17.02 | 4,355,266 | -0.12(-0.73%) |
Mar 08, 2016 | 17.20 | 17.26 | 17.08 | 17.14 | 3,486,485 | -0.09(-0.51%) |
Mar 07, 2016 | 17.05 | 17.32 | 16.99 | 17.23 | 4,490,204 | -0.24(-1.39%) |
Mar 04, 2016 | 17.53 | 17.56 | 17.40 | 17.47 | 3,850,316 | +0.03(+0.19%) |
Mar 03, 2016 | 17.35 | 17.47 | 17.27 | 17.44 | 3,794,467 | +0.09(+0.51%) |
Mar 02, 2016 | 17.20 | 17.36 | 17.12 | 17.35 | 3,908,495 | +0.00(+0.00%) |
Mar 01, 2016 | 17.10 | 17.35 | 17.05 | 17.35 | 4,279,733 | +0.53(+3.13%) |
Feb 29, 2016 | 16.75 | 17.01 | 16.74 | 16.83 | 4,345,195 | +0.00(+0.00%) |
Feb 26, 2016 | 16.85 | 16.90 | 16.77 | 16.83 | 4,265,125 | -0.15(-0.90%) |
Feb 25, 2016 | 16.80 | 17.04 | 16.65 | 16.98 | 6,125,712 | +0.43(+2.63%) |
Feb 24, 2016 | 16.43 | 16.60 | 16.30 | 16.54 | 9,483,757 | -0.08(-0.47%) |
Feb 23, 2016 | 16.78 | 16.83 | 16.59 | 16.62 | 5,296,630 | -0.34(-2.02%) |
Feb 22, 2016 | 16.85 | 16.99 | 16.84 | 16.96 | 5,734,570 | +0.04(+0.26%) |
Feb 19, 2016 | 16.86 | 17.01 | 16.78 | 16.92 | 4,862,851 | -0.22(-1.26%) |
Feb 18, 2016 | 17.21 | 17.24 | 17.11 | 17.14 | 6,364,956 | -0.07(-0.42%) |
Feb 17, 2016 | 17.16 | 17.33 | 17.10 | 17.21 | 7,794,105 | +0.46(+2.74%) |
Feb 16, 2016 | 16.58 | 16.84 | 16.55 | 16.75 | 7,295,726 | +0.20(+1.20%) |
Feb 12, 2016 | 16.34 | 16.55 | 16.55 | 16.55 | 5,630,897 | +0.35(+2.15%) |
Feb 11, 2016 | 16.23 | 16.33 | 16.07 | 16.20 | 8,681,758 | -0.05(-0.31%) |
Feb 10, 2016 | 16.22 | 16.40 | 16.14 | 16.25 | 7,860,993 | +0.07(+0.41%) |
Feb 09, 2016 | 16.00 | 16.28 | 16.00 | 16.18 | 7,667,013 | +0.03(+0.17%) |
Feb 08, 2016 | 16.31 | 16.31 | 15.96 | 16.16 | 9,155,552 | -0.53(-3.18%) |
Feb 05, 2016 | 16.96 | 17.00 | 16.59 | 16.69 | 9,978,919 | -0.42(-2.43%) |
Feb 04, 2016 | 17.04 | 17.18 | 16.92 | 17.10 | 12,761,023 | -0.38(-2.15%) |
Feb 03, 2016 | 17.43 | 17.57 | 17.15 | 17.48 | 9,376,114 | -0.17(-0.99%) |
Feb 02, 2016 | 17.86 | 17.86 | 17.58 | 17.65 | 6,858,129 | -0.46(-2.52%) |
Feb 01, 2016 | 17.67 | 18.23 | 17.66 | 18.11 | 6,037,133 | +0.29(+1.61%) |
Jan 29, 2016 | 17.41 | 17.85 | 17.40 | 17.82 | 7,111,719 | +0.53(+3.04%) |
Jan 28, 2016 | 17.32 | 17.40 | 17.06 | 17.30 | 8,349,733 | -0.19(-1.11%) |
Jan 27, 2016 | 17.50 | 17.75 | 17.37 | 17.49 | 6,192,735 | -0.03(-0.16%) |
Jan 26, 2016 | 17.24 | 17.86 | 17.22 | 17.52 | 8,062,251 | +0.37(+2.13%) |
Jan 25, 2016 | 17.27 | 17.35 | 17.12 | 17.15 | 6,083,844 | -0.33(-1.87%) |
Jan 22, 2016 | 17.27 | 17.55 | 17.23 | 17.48 | 7,043,301 | +0.64(+3.81%) |
Jan 21, 2016 | 16.54 | 16.99 | 16.40 | 16.84 | 6,383,667 | +0.20(+1.23%) |
Jan 20, 2016 | 16.70 | 16.75 | 16.23 | 16.63 | 9,310,928 | -0.35(-2.09%) |
Jan 19, 2016 | 16.99 | 17.07 | 16.88 | 16.99 | 9,368,861 | -0.06(-0.33%) |
Jan 15, 2016 | 17.03 | 17.04 | 17.04 | 17.04 | 7,272,738 | -0.60(-3.42%) |
Jan 14, 2016 | 17.51 | 17.76 | 17.35 | 17.64 | 6,149,473 | +0.20(+1.17%) |
Jan 13, 2016 | 17.83 | 17.87 | 17.42 | 17.44 | 7,549,764 | -0.35(-1.99%) |
Jan 12, 2016 | 17.75 | 17.83 | 17.56 | 17.79 | 7,173,586 | +0.00(+0.00%) |
Jan 11, 2016 | 18.02 | 18.03 | 17.65 | 17.79 | 11,125,280 | -0.22(-1.20%) |
Jan 08, 2016 | 18.13 | 18.33 | 17.93 | 18.01 | 15,780,241 | +0.50(+2.88%) |
Jan 07, 2016 | 17.44 | 17.67 | 17.41 | 17.51 | 8,775,553 | -0.17(-0.94%) |
Jan 06, 2016 | 17.73 | 17.76 | 17.57 | 17.67 | 4,757,516 | -0.17(-0.95%) |
Jan 05, 2016 | 17.89 | 17.89 | 17.72 | 17.84 | 5,163,812 | +0.02(+0.14%) |
Jan 04, 2016 | 17.78 | 17.83 | 17.48 | 17.82 | 8,302,134 | -0.04(-0.22%) |
Dec 31, 2015 | 18.16 | 17.85 | 17.85 | 17.85 | 5,455,457 | +0.08(+0.44%) |
Dec 30, 2015 | 17.80 | 17.89 | 17.74 | 17.78 | 4,016,993 | -0.15(-0.86%) |
Dec 29, 2015 | 17.78 | 17.96 | 17.74 | 17.93 | 4,621,717 | +0.27(+1.50%) |
Dec 28, 2015 | 17.64 | 17.71 | 17.59 | 17.67 | 4,051,626 | -0.08(-0.44%) |
Dec 24, 2015 | 17.80 | 17.74 | 17.74 | 17.74 | 1,864,258 | -0.03(-0.19%) |
Dec 23, 2015 | 17.66 | 17.80 | 17.66 | 17.78 | 6,925,861 | +0.39(+2.26%) |
Dec 22, 2015 | 17.38 | 17.42 | 17.25 | 17.38 | 4,331,839 | +0.04(+0.24%) |
Dec 21, 2015 | 17.50 | 17.52 | 17.25 | 17.34 | 5,051,546 | +0.06(+0.37%) |
Dec 18, 2015 | 17.54 | 17.57 | 17.27 | 17.28 | 7,081,994 | -0.32(-1.84%) |
Dec 17, 2015 | 17.89 | 17.89 | 17.57 | 17.60 | 6,964,825 | -0.28(-1.56%) |
Dec 16, 2015 | 17.85 | 17.90 | 17.53 | 17.88 | 6,415,167 | +0.46(+2.67%) |
Dec 15, 2015 | 17.51 | 17.58 | 17.40 | 17.42 | 6,772,225 | +0.15(+0.87%) |
Dec 14, 2015 | 17.46 | 17.49 | 17.06 | 17.27 | 7,084,444 | -0.17(-0.97%) |
Dec 11, 2015 | 17.62 | 17.65 | 17.41 | 17.44 | 6,336,722 | -0.32(-1.82%) |
Dec 10, 2015 | 17.92 | 17.95 | 17.75 | 17.76 | 5,824,527 | -0.19(-1.05%) |
Dec 09, 2015 | 18.12 | 18.21 | 17.80 | 17.95 | 6,650,166 | -0.07(-0.37%) |
Dec 08, 2015 | 17.95 | 18.13 | 17.90 | 18.02 | 11,432,415 | -0.37(-2.02%) |
Dec 07, 2015 | 18.21 | 18.41 | 18.13 | 18.39 | 11,123,911 | +0.19(+1.03%) |
Dec 04, 2015 | 18.03 | 18.22 | 17.95 | 18.20 | 8,543,142 | +0.13(+0.74%) |
Dec 03, 2015 | 18.31 | 18.33 | 17.97 | 18.07 | 7,791,823 | -0.18(-0.97%) |
Dec 02, 2015 | 18.41 | 18.43 | 18.21 | 18.24 | 5,437,157 | -0.28(-1.52%) |
Dec 01, 2015 | 18.63 | 18.65 | 18.44 | 18.52 | 4,681,611 | -0.05(-0.27%) |
Nov 30, 2015 | 18.70 | 18.77 | 18.55 | 18.57 | 6,070,095 | -0.14(-0.74%) |
Nov 27, 2015 | 18.82 | 18.82 | 18.68 | 18.71 | 3,047,120 | +0.07(+0.36%) |
Nov 25, 2015 | 18.63 | 18.65 | 18.65 | 18.65 | 6,186,850 | +0.37(+2.00%) |
Nov 24, 2015 | 18.23 | 18.33 | 18.21 | 18.28 | 4,789,587 | -0.18(-0.96%) |
Nov 23, 2015 | 18.64 | 18.77 | 18.40 | 18.46 | 5,365,333 | -0.26(-1.39%) |
Nov 20, 2015 | 18.93 | 18.93 | 18.68 | 18.72 | 5,537,045 | +0.06(+0.33%) |
Nov 19, 2015 | 18.80 | 18.84 | 18.60 | 18.66 | 9,528,194 | +0.07(+0.39%) |
Nov 18, 2015 | 18.50 | 18.60 | 18.45 | 18.59 | 6,670,383 | +0.02(+0.11%) |
Nov 17, 2015 | 18.60 | 18.67 | 18.48 | 18.56 | 6,300,229 | +0.15(+0.81%) |
Nov 16, 2015 | 18.18 | 18.43 | 18.16 | 18.41 | 5,114,749 | +0.26(+1.44%) |
Nov 13, 2015 | 18.24 | 18.30 | 18.11 | 18.15 | 3,726,488 | -0.15(-0.80%) |
Nov 12, 2015 | 18.47 | 18.50 | 18.28 | 18.30 | 5,840,716 | -0.46(-2.44%) |
Nov 11, 2015 | 18.52 | 18.88 | 18.51 | 18.76 | 7,903,330 | +0.40(+2.17%) |
Nov 10, 2015 | 18.41 | 18.50 | 18.25 | 18.36 | 12,287,842 | +0.75(+4.27%) |
Nov 09, 2015 | 17.79 | 17.82 | 17.54 | 17.61 | 4,374,440 | -0.19(-1.07%) |
Nov 06, 2015 | 17.78 | 17.88 | 17.65 | 17.80 | 5,354,810 | -0.22(-1.21%) |
Nov 05, 2015 | 18.07 | 18.13 | 17.94 | 18.02 | 4,701,977 | -0.16(-0.90%) |
Nov 04, 2015 | 18.31 | 18.32 | 18.05 | 18.18 | 5,176,966 | +0.08(+0.42%) |
Nov 03, 2015 | 17.86 | 18.22 | 17.86 | 18.10 | 7,649,399 | +0.01(+0.03%) |
Nov 02, 2015 | 18.00 | 18.12 | 17.98 | 18.10 | 5,025,546 | +0.13(+0.73%) |
Oct 30, 2015 | 17.79 | 18.08 | 17.79 | 17.97 | 4,328,269 | -0.02(-0.09%) |
Oct 29, 2015 | 18.02 | 18.09 | 17.92 | 17.98 | 4,145,813 | -0.22(-1.20%) |
Oct 28, 2015 | 18.04 | 18.26 | 18.00 | 18.20 | 4,804,837 | +0.24(+1.33%) |
Oct 27, 2015 | 17.98 | 18.00 | 17.86 | 17.96 | 4,775,803 | -0.17(-0.93%) |
Oct 26, 2015 | 18.18 | 18.21 | 18.09 | 18.13 | 3,182,445 | -0.06(-0.33%) |
Oct 23, 2015 | 18.27 | 18.28 | 18.13 | 18.19 | 5,404,859 | +0.09(+0.51%) |
Oct 22, 2015 | 18.02 | 18.20 | 17.94 | 18.10 | 8,586,755 | +0.70(+4.01%) |
Oct 21, 2015 | 17.54 | 17.62 | 17.38 | 17.40 | 4,244,191 | -0.15(-0.84%) |
Oct 20, 2015 | 17.56 | 17.60 | 17.51 | 17.55 | 5,090,438 | +0.03(+0.19%) |
Oct 19, 2015 | 17.64 | 17.64 | 17.47 | 17.52 | 4,180,681 | -0.05(-0.31%) |
Oct 16, 2015 | 17.60 | 17.63 | 17.52 | 17.57 | 7,397,361 | +0.11(+0.66%) |
Oct 15, 2015 | 17.37 | 17.55 | 17.35 | 17.46 | 8,086,698 | +0.15(+0.85%) |
Oct 14, 2015 | 17.35 | 17.36 | 17.14 | 17.31 | 10,812,547 | -0.02(-0.09%) |
Oct 13, 2015 | 17.32 | 17.53 | 17.31 | 17.32 | 5,331,817 | -0.28(-1.61%) |
Oct 12, 2015 | 17.61 | 17.65 | 17.55 | 17.61 | 3,039,945 | -0.01(-0.03%) |
Oct 09, 2015 | 17.71 | 17.79 | 17.58 | 17.61 | 4,857,792 | -0.05(-0.28%) |
Oct 08, 2015 | 17.36 | 17.68 | 17.34 | 17.66 | 8,328,809 | +0.17(+1.00%) |
Oct 07, 2015 | 17.55 | 17.67 | 17.39 | 17.49 | 10,836,970 | -0.16(-0.93%) |
Oct 06, 2015 | 17.66 | 17.71 | 17.60 | 17.65 | 6,019,304 | +0.01(+0.03%) |
Oct 05, 2015 | 17.57 | 17.70 | 17.54 | 17.65 | 6,239,702 | +0.27(+1.54%) |
Oct 02, 2015 | 16.73 | 17.39 | 16.67 | 17.38 | 10,335,549 | +0.49(+2.87%) |
Oct 01, 2015 | 16.95 | 17.07 | 16.74 | 16.89 | 10,766,461 | -0.40(-2.33%) |
Sep 30, 2015 | 17.12 | 17.31 | 17.04 | 17.30 | 28,984,060 | +0.46(+2.72%) |
Sep 29, 2015 | 17.12 | 17.12 | 16.75 | 16.84 | 24,615,532 | -0.12(-0.71%) |
Sep 28, 2015 | 17.35 | 17.40 | 16.93 | 16.96 | 15,210,804 | -0.93(-5.18%) |
Sep 25, 2015 | 18.13 | 18.13 | 17.78 | 17.89 | 11,907,044 | +0.05(+0.31%) |
Sep 24, 2015 | 17.70 | 17.92 | 17.59 | 17.83 | 7,604,337 | -0.16(-0.88%) |
Sep 23, 2015 | 18.08 | 18.14 | 17.94 | 17.99 | 7,828,812 | +0.03(+0.15%) |
Sep 22, 2015 | 17.96 | 18.02 | 17.80 | 17.96 | 7,398,588 | -0.44(-2.40%) |
Sep 21, 2015 | 18.45 | 18.48 | 18.26 | 18.40 | 4,540,298 | +0.05(+0.30%) |
Sep 18, 2015 | 18.33 | 18.53 | 18.30 | 18.35 | 7,803,305 | -0.10(-0.53%) |
Sep 17, 2015 | 18.37 | 18.62 | 18.30 | 18.45 | 7,716,184 | -0.19(-1.02%) |
Sep 16, 2015 | 18.57 | 18.65 | 18.53 | 18.64 | 5,324,172 | +0.25(+1.36%) |
Sep 15, 2015 | 18.24 | 18.46 | 18.24 | 18.39 | 12,944,732 | -0.30(-1.60%) |
Sep 14, 2015 | 18.64 | 18.76 | 18.55 | 18.69 | 5,312,730 | -0.22(-1.15%) |
Sep 11, 2015 | 18.74 | 18.92 | 18.71 | 18.91 | 7,364,485 | -0.28(-1.48%) |
Sep 10, 2015 | 19.17 | 19.28 | 19.09 | 19.19 | 6,783,997 | +0.19(+0.98%) |
Sep 09, 2015 | 19.42 | 19.43 | 18.97 | 19.00 | 5,669,909 | -0.14(-0.71%) |
Sep 08, 2015 | 19.23 | 19.26 | 18.96 | 19.14 | 5,431,128 | +0.67(+3.63%) |
Sep 04, 2015 | 18.57 | 18.47 | 18.47 | 18.47 | 5,564,039 | -0.29(-1.54%) |
Sep 03, 2015 | 18.81 | 18.92 | 18.72 | 18.76 | 6,068,078 | +0.04(+0.20%) |
Sep 02, 2015 | 18.72 | 18.73 | 18.43 | 18.72 | 7,462,541 | +0.38(+2.05%) |
Sep 01, 2015 | 18.40 | 18.51 | 18.28 | 18.34 | 8,890,116 | -0.45(-2.38%) |
Aug 31, 2015 | 18.91 | 18.91 | 18.68 | 18.79 | 4,764,634 | -0.20(-1.06%) |
Aug 28, 2015 | 18.79 | 19.05 | 18.75 | 18.99 | 6,489,730 | +0.02(+0.09%) |
Aug 27, 2015 | 18.85 | 19.01 | 18.71 | 18.98 | 9,894,204 | +0.32(+1.69%) |
Aug 26, 2015 | 18.74 | 18.75 | 18.14 | 18.66 | 13,323,332 | +0.49(+2.70%) |
Aug 25, 2015 | 19.07 | 19.08 | 18.15 | 18.17 | 14,873,079 | -0.03(-0.18%) |
Aug 24, 2015 | 18.25 | 18.74 | 18.02 | 18.20 | 22,248,202 | -0.77(-4.08%) |
Aug 21, 2015 | 19.47 | 19.58 | 18.98 | 18.98 | 8,888,495 | -0.74(-3.76%) |
Aug 20, 2015 | 20.02 | 20.06 | 19.72 | 19.72 | 6,100,617 | -0.43(-2.14%) |
Aug 19, 2015 | 20.36 | 20.36 | 19.96 | 20.15 | 4,921,304 | -0.32(-1.54%) |
Aug 18, 2015 | 20.47 | 20.53 | 20.40 | 20.46 | 2,390,239 | +0.05(+0.27%) |
Aug 17, 2015 | 20.25 | 20.46 | 20.20 | 20.41 | 3,073,844 | -0.04(-0.21%) |
Aug 14, 2015 | 20.32 | 20.46 | 20.29 | 20.45 | 3,788,280 | +0.13(+0.62%) |
Aug 13, 2015 | 20.34 | 20.44 | 20.28 | 20.33 | 3,255,670 | -0.07(-0.32%) |
Aug 12, 2015 | 20.27 | 20.39 | 20.04 | 20.39 | 7,762,193 | -0.08(-0.37%) |
Aug 11, 2015 | 20.55 | 20.62 | 20.39 | 20.47 | 4,185,615 | -0.22(-1.08%) |
Aug 10, 2015 | 20.50 | 20.76 | 20.49 | 20.69 | 6,827,483 | +0.14(+0.69%) |
Aug 07, 2015 | 20.52 | 20.56 | 20.38 | 20.55 | 8,175,181 | -0.13(-0.61%) |
Aug 06, 2015 | 20.86 | 20.89 | 20.63 | 20.68 | 5,590,324 | -0.17(-0.81%) |
Aug 05, 2015 | 20.75 | 20.94 | 20.73 | 20.85 | 5,674,048 | +0.34(+1.65%) |
Aug 04, 2015 | 20.59 | 20.61 | 20.47 | 20.51 | 3,713,781 | +0.04(+0.19%) |