Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.38 | 22.48 | 22.25 | 22.33 | 9,612,465 | +0.06(+0.29%) |
Sep 29, 2016 | 22.37 | 22.42 | 22.13 | 22.27 | 14,191,238 | +0.14(+0.63%) |
Sep 28, 2016 | 21.67 | 22.16 | 21.40 | 22.13 | 15,324,128 | +0.78(+3.66%) |
Sep 27, 2016 | 21.26 | 21.48 | 21.16 | 21.35 | 6,555,263 | -0.04(-0.21%) |
Sep 26, 2016 | 21.41 | 21.58 | 21.35 | 21.39 | 7,210,633 | -0.18(-0.82%) |
Sep 23, 2016 | 21.62 | 21.83 | 21.48 | 21.57 | 8,089,985 | -0.19(-0.88%) |
Sep 22, 2016 | 21.96 | 21.99 | 21.72 | 21.76 | 13,321,610 | +0.41(+1.93%) |
Sep 21, 2016 | 21.16 | 21.40 | 21.09 | 21.35 | 10,446,279 | +0.34(+1.63%) |
Sep 20, 2016 | 21.22 | 21.25 | 21.00 | 21.00 | 7,490,742 | -0.23(-1.11%) |
Sep 19, 2016 | 21.54 | 21.54 | 21.23 | 21.24 | 7,463,553 | +0.08(+0.39%) |
Sep 16, 2016 | 21.01 | 21.23 | 21.00 | 21.16 | 8,808,853 | -0.19(-0.89%) |
Sep 15, 2016 | 21.13 | 21.49 | 21.09 | 21.35 | 7,411,538 | +0.18(+0.87%) |
Sep 14, 2016 | 21.21 | 21.47 | 21.10 | 21.16 | 10,506,814 | -0.11(-0.54%) |
Sep 13, 2016 | 21.50 | 21.57 | 21.19 | 21.28 | 14,535,770 | -0.72(-3.26%) |
Sep 12, 2016 | 21.66 | 22.06 | 21.59 | 21.99 | 10,054,430 | +0.18(+0.82%) |
Sep 09, 2016 | 21.99 | 22.04 | 21.74 | 21.82 | 8,593,618 | -0.46(-2.08%) |
Sep 08, 2016 | 22.16 | 22.34 | 22.01 | 22.28 | 8,181,113 | +0.20(+0.92%) |
Sep 07, 2016 | 22.09 | 22.17 | 22.01 | 22.08 | 6,167,992 | +0.04(+0.20%) |
Sep 06, 2016 | 21.94 | 22.08 | 21.84 | 22.03 | 6,460,113 | +0.12(+0.55%) |
Sep 02, 2016 | 21.75 | 21.91 | 21.91 | 21.91 | 10,892,187 | +0.53(+2.50%) |
Sep 01, 2016 | 21.47 | 21.49 | 21.23 | 21.38 | 5,892,591 | -0.13(-0.59%) |
Aug 31, 2016 | 21.59 | 21.65 | 21.43 | 21.50 | 7,901,243 | -0.15(-0.70%) |
Aug 30, 2016 | 21.74 | 21.80 | 21.63 | 21.66 | 7,360,457 | -0.09(-0.41%) |
Aug 29, 2016 | 21.53 | 21.80 | 21.53 | 21.75 | 4,486,700 | +0.05(+0.23%) |
Aug 26, 2016 | 21.84 | 22.10 | 21.60 | 21.70 | 9,868,518 | -0.04(-0.18%) |
Aug 25, 2016 | 21.80 | 21.93 | 21.70 | 21.73 | 7,356,305 | -0.03(-0.15%) |
Aug 24, 2016 | 21.77 | 21.85 | 21.67 | 21.77 | 9,909,887 | +0.09(+0.41%) |
Aug 23, 2016 | 21.64 | 21.79 | 21.56 | 21.68 | 10,654,402 | +0.11(+0.50%) |
Aug 22, 2016 | 21.49 | 21.61 | 21.40 | 21.57 | 6,714,042 | -0.23(-1.08%) |
Aug 19, 2016 | 21.82 | 21.84 | 21.70 | 21.80 | 6,357,923 | -0.20(-0.92%) |
Aug 18, 2016 | 21.78 | 22.02 | 21.73 | 22.01 | 7,294,331 | +0.29(+1.32%) |
Aug 17, 2016 | 21.62 | 21.74 | 21.47 | 21.72 | 7,873,541 | -0.01(-0.03%) |
Aug 16, 2016 | 21.64 | 21.80 | 21.57 | 21.73 | 10,460,760 | +0.22(+1.00%) |
Aug 15, 2016 | 21.54 | 21.63 | 21.46 | 21.51 | 6,634,771 | +0.08(+0.39%) |
Aug 12, 2016 | 21.46 | 21.51 | 21.34 | 21.43 | 6,809,907 | +0.06(+0.30%) |
Aug 11, 2016 | 21.09 | 21.50 | 21.03 | 21.36 | 10,137,035 | +0.40(+1.91%) |
Aug 10, 2016 | 21.24 | 21.27 | 20.94 | 20.96 | 7,962,302 | -0.23(-1.11%) |
Aug 09, 2016 | 21.28 | 21.36 | 21.12 | 21.20 | 8,445,535 | +0.13(+0.63%) |
Aug 08, 2016 | 21.01 | 21.20 | 21.01 | 21.07 | 9,478,223 | +0.01(+0.06%) |
Aug 05, 2016 | 21.13 | 21.16 | 20.93 | 21.05 | 9,612,043 | +0.10(+0.45%) |
Aug 04, 2016 | 21.00 | 21.15 | 20.91 | 20.96 | 10,895,372 | -0.01(-0.03%) |
Aug 03, 2016 | 20.74 | 20.98 | 20.64 | 20.96 | 14,979,940 | +0.10(+0.49%) |
Aug 02, 2016 | 20.99 | 21.05 | 20.67 | 20.86 | 14,801,989 | +0.17(+0.81%) |
Aug 01, 2016 | 21.15 | 21.17 | 20.64 | 20.69 | 18,931,864 | -0.76(-3.55%) |
Jul 29, 2016 | 21.21 | 21.47 | 21.13 | 21.46 | 10,180,129 | +0.26(+1.21%) |
Jul 28, 2016 | 21.47 | 21.50 | 21.15 | 21.20 | 14,902,171 | -0.36(-1.68%) |
Jul 27, 2016 | 21.81 | 21.94 | 21.47 | 21.56 | 13,506,406 | -0.01(-0.06%) |
Jul 26, 2016 | 21.26 | 21.62 | 21.25 | 21.57 | 13,861,713 | -0.19(-0.89%) |
Jul 25, 2016 | 22.12 | 22.14 | 21.66 | 21.77 | 17,540,938 | -0.60(-2.70%) |
Jul 22, 2016 | 22.37 | 22.40 | 22.24 | 22.37 | 9,035,591 | +0.02(+0.08%) |
Jul 21, 2016 | 22.35 | 22.61 | 22.31 | 22.35 | 6,449,860 | -0.07(-0.33%) |
Jul 20, 2016 | 22.40 | 22.50 | 22.27 | 22.43 | 8,262,787 | -0.04(-0.19%) |
Jul 19, 2016 | 22.45 | 22.54 | 22.35 | 22.47 | 8,572,312 | -0.09(-0.39%) |
Jul 18, 2016 | 22.60 | 22.66 | 22.47 | 22.56 | 8,992,088 | -0.24(-1.07%) |
Jul 15, 2016 | 22.83 | 22.86 | 22.72 | 22.80 | 9,671,780 | +0.00(+0.00%) |
Jul 14, 2016 | 23.13 | 23.14 | 22.80 | 22.80 | 8,816,639 | +0.00(+0.00%) |
Jul 13, 2016 | 23.14 | 23.25 | 22.62 | 22.80 | 13,823,815 | -0.22(-0.95%) |
Jul 12, 2016 | 22.90 | 23.20 | 22.82 | 23.02 | 19,500,218 | +0.50(+2.22%) |
Jul 11, 2016 | 22.49 | 22.60 | 22.44 | 22.52 | 11,061,691 | +0.12(+0.53%) |
Jul 08, 2016 | 22.36 | 22.48 | 22.27 | 22.40 | 11,609,860 | +0.32(+1.47%) |
Jul 07, 2016 | 22.47 | 22.48 | 21.93 | 22.08 | 14,269,686 | -0.11(-0.48%) |
Jul 06, 2016 | 21.98 | 22.20 | 21.77 | 22.19 | 14,146,861 | -0.21(-0.92%) |
Jul 05, 2016 | 22.39 | 22.48 | 22.27 | 22.39 | 17,521,054 | -0.06(-0.28%) |
Jul 01, 2016 | 22.33 | 22.45 | 22.45 | 22.45 | 15,425,165 | +0.31(+1.38%) |
Jun 30, 2016 | 21.74 | 22.19 | 21.71 | 22.15 | 23,949,668 | +0.45(+2.07%) |
Jun 29, 2016 | 21.31 | 21.88 | 21.11 | 21.70 | 27,863,528 | +0.97(+4.66%) |
Jun 28, 2016 | 20.59 | 20.75 | 20.43 | 20.73 | 15,766,257 | +0.78(+3.91%) |
Jun 27, 2016 | 20.07 | 20.18 | 19.69 | 19.95 | 31,207,294 | -0.62(-3.00%) |
Jun 24, 2016 | 19.98 | 20.92 | 19.97 | 20.57 | 55,448,076 | -1.03(-4.76%) |
Jun 23, 2016 | 21.67 | 21.67 | 21.35 | 21.60 | 17,074,654 | +0.46(+2.18%) |
Jun 22, 2016 | 21.53 | 21.61 | 21.14 | 21.14 | 21,597,300 | -0.16(-0.76%) |
Jun 21, 2016 | 21.04 | 21.39 | 20.92 | 21.30 | 17,736,182 | +0.46(+2.18%) |
Jun 20, 2016 | 21.09 | 21.11 | 20.83 | 20.84 | 18,360,432 | +0.42(+2.05%) |
Jun 17, 2016 | 20.15 | 20.45 | 20.11 | 20.43 | 16,956,582 | +0.45(+2.25%) |
Jun 16, 2016 | 19.45 | 20.05 | 19.22 | 19.98 | 21,572,916 | +0.55(+2.83%) |
Jun 15, 2016 | 19.29 | 19.58 | 19.23 | 19.43 | 19,880,242 | +0.14(+0.71%) |
Jun 14, 2016 | 19.62 | 19.73 | 19.12 | 19.29 | 24,324,886 | -0.58(-2.92%) |
Jun 13, 2016 | 19.83 | 20.16 | 19.78 | 19.87 | 13,691,619 | -0.22(-1.12%) |
Jun 10, 2016 | 20.19 | 20.34 | 20.03 | 20.10 | 14,954,280 | -0.51(-2.48%) |
Jun 09, 2016 | 20.40 | 20.63 | 20.38 | 20.61 | 9,448,067 | -0.14(-0.69%) |
Jun 08, 2016 | 20.91 | 20.96 | 20.74 | 20.75 | 14,975,308 | +0.12(+0.61%) |
Jun 07, 2016 | 20.46 | 20.74 | 20.45 | 20.63 | 17,415,330 | +0.34(+1.66%) |
Jun 06, 2016 | 20.13 | 20.34 | 20.09 | 20.29 | 14,683,779 | +0.41(+2.04%) |
Jun 03, 2016 | 19.85 | 19.97 | 19.66 | 19.88 | 19,826,004 | +0.22(+1.14%) |
Jun 02, 2016 | 19.39 | 19.67 | 19.33 | 19.66 | 20,312,738 | +0.11(+0.57%) |
Jun 01, 2016 | 19.21 | 19.58 | 19.19 | 19.55 | 20,219,928 | -0.04(-0.19%) |
May 31, 2016 | 19.95 | 20.10 | 19.52 | 19.58 | 23,711,004 | -0.60(-2.97%) |
May 27, 2016 | 20.11 | 20.18 | 20.18 | 20.18 | 10,221,342 | -0.15(-0.74%) |
May 26, 2016 | 20.44 | 20.51 | 20.22 | 20.33 | 13,995,399 | -0.16(-0.79%) |
May 25, 2016 | 20.26 | 20.56 | 20.19 | 20.50 | 21,780,672 | +0.64(+3.20%) |
May 24, 2016 | 19.87 | 19.94 | 19.73 | 19.86 | 12,404,530 | +0.24(+1.21%) |
May 23, 2016 | 19.67 | 19.82 | 19.58 | 19.62 | 10,392,182 | -0.29(-1.47%) |
May 20, 2016 | 19.95 | 20.11 | 19.79 | 19.92 | 10,757,196 | -0.03(-0.16%) |
May 19, 2016 | 19.89 | 19.99 | 19.65 | 19.95 | 12,087,734 | -0.09(-0.47%) |
May 18, 2016 | 20.21 | 20.26 | 19.91 | 20.04 | 12,432,753 | -0.06(-0.28%) |
May 17, 2016 | 20.06 | 20.23 | 19.95 | 20.10 | 9,243,097 | +0.10(+0.50%) |
May 16, 2016 | 19.94 | 20.10 | 19.94 | 20.00 | 9,343,397 | +0.37(+1.87%) |
May 13, 2016 | 19.63 | 19.81 | 19.55 | 19.63 | 10,724,890 | -0.24(-1.22%) |
May 12, 2016 | 20.25 | 20.27 | 19.75 | 19.87 | 14,480,702 | +0.12(+0.60%) |
May 11, 2016 | 19.65 | 19.95 | 19.49 | 19.75 | 13,066,828 | -0.01(-0.03%) |
May 10, 2016 | 19.45 | 19.77 | 19.44 | 19.76 | 11,575,761 | +0.37(+1.93%) |
May 09, 2016 | 19.60 | 19.60 | 19.19 | 19.39 | 11,609,835 | -0.31(-1.58%) |
May 06, 2016 | 19.45 | 19.86 | 19.45 | 19.70 | 10,034,273 | +0.00(+0.00%) |
May 05, 2016 | 19.80 | 19.98 | 19.55 | 19.70 | 12,414,518 | +0.10(+0.51%) |
May 04, 2016 | 19.78 | 19.93 | 19.50 | 19.60 | 15,755,742 | -0.34(-1.69%) |
May 03, 2016 | 20.58 | 20.20 | 19.88 | 19.93 | 16,479,693 | -0.65(-3.15%) |
May 02, 2016 | 20.58 | 20.66 | 20.39 | 20.58 | 10,687,012 | +0.02(+0.12%) |
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,866,475 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,068,803 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,359,250 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,029,618 | +1.04(+5.35%) |
Apr 25, 2016 | 19.55 | 19.60 | 19.25 | 19.46 | 13,461,029 | -0.22(-1.12%) |
Apr 22, 2016 | 19.36 | 19.73 | 19.36 | 19.68 | 11,608,153 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.66 | 19.39 | 19.43 | 12,236,519 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.71 | 19.10 | 19.51 | 19,382,692 | +0.06(+0.32%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.44 | 21,962,836 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.35 | 19.02 | 19,256,772 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.76 | 24,329,450 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,726,500 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,603,552 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,675,932 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,054,366 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,179,822 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.83 | 11,241,586 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,130,976 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,758,039 | -0.40(-2.20%) |
Apr 04, 2016 | 18.21 | 18.34 | 18.09 | 18.11 | 8,087,482 | +0.01(+0.03%) |
Apr 01, 2016 | 17.93 | 18.15 | 17.90 | 18.10 | 14,590,578 | -0.37(-2.02%) |
Mar 31, 2016 | 18.69 | 18.84 | 18.46 | 18.48 | 11,826,151 | -0.46(-2.43%) |
Mar 30, 2016 | 19.11 | 19.22 | 18.81 | 18.94 | 11,962,667 | +0.36(+1.91%) |
Mar 29, 2016 | 18.31 | 18.58 | 18.18 | 18.58 | 11,500,456 | -0.04(-0.23%) |
Mar 28, 2016 | 18.72 | 18.74 | 18.48 | 18.62 | 5,882,999 | +0.00(+0.00%) |
Mar 24, 2016 | 18.23 | 18.62 | 18.62 | 18.62 | 8,707,474 | +0.13(+0.73%) |
Mar 23, 2016 | 18.84 | 18.88 | 18.47 | 18.49 | 9,564,480 | -0.45(-2.39%) |
Mar 22, 2016 | 18.83 | 19.08 | 18.81 | 18.94 | 8,454,333 | -0.11(-0.58%) |
Mar 21, 2016 | 19.00 | 19.22 | 18.81 | 19.05 | 12,511,254 | -0.13(-0.67%) |
Mar 18, 2016 | 19.38 | 19.43 | 19.05 | 19.18 | 13,958,137 | -0.13(-0.67%) |
Mar 17, 2016 | 18.93 | 19.35 | 18.80 | 19.31 | 15,368,640 | +0.63(+3.38%) |
Mar 16, 2016 | 18.26 | 18.68 | 18.23 | 18.68 | 15,292,186 | +0.53(+2.94%) |
Mar 15, 2016 | 17.99 | 18.15 | 17.91 | 18.15 | 14,882,677 | -0.19(-1.04%) |
Mar 14, 2016 | 18.21 | 18.42 | 18.14 | 18.34 | 12,089,791 | -0.37(-1.96%) |
Mar 11, 2016 | 18.40 | 18.73 | 18.40 | 18.70 | 16,937,032 | +0.44(+2.41%) |
Mar 10, 2016 | 18.35 | 18.39 | 18.09 | 18.26 | 12,995,583 | -0.29(-1.55%) |
Mar 09, 2016 | 18.48 | 18.75 | 18.33 | 18.55 | 11,498,251 | +0.14(+0.76%) |
Mar 08, 2016 | 18.88 | 18.93 | 18.37 | 18.41 | 15,492,899 | -0.88(-4.54%) |
Mar 07, 2016 | 18.70 | 19.41 | 18.70 | 19.29 | 14,963,390 | +0.21(+1.12%) |
Mar 04, 2016 | 18.95 | 19.18 | 18.87 | 19.07 | 14,503,904 | +0.17(+0.91%) |
Mar 03, 2016 | 18.65 | 18.97 | 18.49 | 18.90 | 14,565,558 | +0.40(+2.18%) |
Mar 02, 2016 | 18.02 | 18.50 | 17.96 | 18.50 | 12,688,254 | +0.36(+1.96%) |
Mar 01, 2016 | 18.03 | 18.14 | 17.82 | 18.14 | 9,211,218 | +0.33(+1.86%) |
Feb 29, 2016 | 17.90 | 18.02 | 17.76 | 17.81 | 8,832,608 | +0.06(+0.31%) |
Feb 26, 2016 | 17.84 | 17.94 | 17.70 | 17.75 | 10,083,166 | +0.21(+1.19%) |
Feb 25, 2016 | 17.65 | 17.70 | 17.22 | 17.55 | 18,459,872 | +0.07(+0.42%) |
Feb 24, 2016 | 17.26 | 17.48 | 17.15 | 17.47 | 18,399,074 | -0.28(-1.59%) |
Feb 23, 2016 | 18.13 | 18.29 | 17.72 | 17.75 | 12,197,775 | -0.80(-4.29%) |
Feb 22, 2016 | 18.46 | 18.67 | 18.43 | 18.55 | 9,931,680 | +0.34(+1.85%) |
Feb 19, 2016 | 18.09 | 18.21 | 17.94 | 18.21 | 8,516,365 | -0.02(-0.10%) |
Feb 18, 2016 | 18.48 | 18.50 | 18.13 | 18.23 | 15,167,837 | -0.10(-0.57%) |
Feb 17, 2016 | 17.90 | 18.51 | 17.90 | 18.34 | 16,978,396 | +0.54(+3.06%) |
Feb 16, 2016 | 17.97 | 17.99 | 17.66 | 17.79 | 14,571,521 | +0.02(+0.14%) |
Feb 12, 2016 | 17.32 | 17.77 | 17.77 | 17.77 | 17,719,414 | +0.84(+4.99%) |
Feb 11, 2016 | 16.72 | 17.05 | 16.54 | 16.92 | 24,572,830 | -0.24(-1.43%) |
Feb 10, 2016 | 17.17 | 17.52 | 17.05 | 17.17 | 16,019,949 | -0.19(-1.09%) |
Feb 09, 2016 | 17.55 | 17.69 | 17.24 | 17.36 | 15,798,083 | -0.58(-3.24%) |
Feb 08, 2016 | 17.77 | 18.02 | 17.57 | 17.94 | 14,705,861 | -0.32(-1.77%) |
Feb 05, 2016 | 18.28 | 18.47 | 18.13 | 18.26 | 11,329,345 | -0.09(-0.49%) |
Feb 04, 2016 | 18.14 | 18.61 | 18.09 | 18.35 | 18,838,004 | +0.57(+3.20%) |
Feb 03, 2016 | 17.55 | 17.87 | 17.05 | 17.78 | 23,873,744 | +0.38(+2.21%) |
Feb 02, 2016 | 17.40 | 17.60 | 17.16 | 17.40 | 35,604,532 | -1.61(-8.45%) |
Feb 01, 2016 | 18.69 | 19.12 | 18.53 | 19.01 | 15,787,508 | -0.40(-2.07%) |
Jan 29, 2016 | 19.05 | 19.41 | 18.91 | 19.41 | 14,705,801 | +0.29(+1.51%) |
Jan 28, 2016 | 19.23 | 19.25 | 18.77 | 19.12 | 18,825,358 | +0.73(+3.94%) |
Jan 27, 2016 | 18.18 | 18.76 | 18.08 | 18.39 | 16,178,381 | -0.04(-0.19%) |
Jan 26, 2016 | 18.18 | 18.53 | 18.06 | 18.43 | 16,039,443 | +0.76(+4.31%) |
Jan 25, 2016 | 17.85 | 18.09 | 17.66 | 17.67 | 13,373,661 | -0.53(-2.90%) |
Jan 22, 2016 | 18.35 | 18.51 | 18.02 | 18.20 | 24,878,558 | +0.53(+3.02%) |
Jan 21, 2016 | 17.09 | 17.76 | 16.98 | 17.66 | 16,538,947 | +0.60(+3.51%) |
Jan 20, 2016 | 17.10 | 17.28 | 16.52 | 17.06 | 25,145,368 | -0.28(-1.59%) |
Jan 19, 2016 | 17.74 | 17.81 | 17.10 | 17.34 | 15,589,681 | -0.14(-0.82%) |
Jan 15, 2016 | 17.56 | 17.48 | 17.48 | 17.48 | 19,532,718 | -1.00(-5.42%) |
Jan 14, 2016 | 17.88 | 18.58 | 17.65 | 18.48 | 24,564,540 | +1.23(+7.16%) |
Jan 13, 2016 | 17.55 | 17.89 | 17.12 | 17.25 | 28,204,594 | +0.07(+0.42%) |
Jan 12, 2016 | 17.46 | 17.50 | 16.79 | 17.18 | 17,726,502 | -0.11(-0.66%) |
Jan 11, 2016 | 17.72 | 17.73 | 17.10 | 17.29 | 12,441,336 | -0.04(-0.24%) |
Jan 08, 2016 | 17.63 | 17.65 | 17.29 | 17.33 | 23,186,926 | -0.31(-1.77%) |
Jan 07, 2016 | 17.43 | 17.88 | 17.39 | 17.64 | 25,278,430 | -0.52(-2.87%) |
Jan 06, 2016 | 17.94 | 18.23 | 17.94 | 18.17 | 16,767,740 | -0.38(-2.04%) |
Jan 05, 2016 | 18.54 | 18.58 | 18.21 | 18.54 | 12,066,741 | -0.08(-0.42%) |
Jan 04, 2016 | 18.47 | 18.69 | 18.29 | 18.62 | 12,642,695 | -0.12(-0.64%) |
Dec 31, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 9,695,554 | -0.03(-0.16%) |
Dec 30, 2015 | 18.92 | 19.06 | 18.74 | 18.77 | 9,230,713 | -0.34(-1.76%) |
Dec 29, 2015 | 19.17 | 19.30 | 19.04 | 19.11 | 11,783,103 | +0.10(+0.50%) |
Dec 28, 2015 | 18.99 | 19.08 | 18.89 | 19.01 | 10,303,714 | -0.25(-1.28%) |
Dec 24, 2015 | 19.49 | 19.26 | 19.26 | 19.26 | 5,639,393 | -0.14(-0.71%) |
Dec 23, 2015 | 19.18 | 19.39 | 19.10 | 19.39 | 16,925,444 | +0.94(+5.07%) |
Dec 22, 2015 | 18.19 | 18.50 | 18.13 | 18.46 | 11,987,246 | +0.40(+2.19%) |
Dec 21, 2015 | 18.29 | 18.39 | 17.94 | 18.06 | 14,305,584 | -0.01(-0.07%) |
Dec 18, 2015 | 18.25 | 18.36 | 18.08 | 18.08 | 12,229,726 | -0.12(-0.66%) |
Dec 17, 2015 | 18.44 | 18.48 | 18.19 | 18.20 | 12,028,822 | -0.31(-1.68%) |
Dec 16, 2015 | 18.61 | 18.71 | 18.32 | 18.51 | 16,104,180 | +0.07(+0.39%) |
Dec 15, 2015 | 18.33 | 18.51 | 18.29 | 18.44 | 22,447,526 | +0.32(+1.75%) |
Dec 14, 2015 | 18.25 | 18.36 | 17.93 | 18.12 | 28,268,378 | -0.34(-1.85%) |
Dec 11, 2015 | 18.68 | 18.74 | 18.44 | 18.46 | 13,917,978 | -0.61(-3.18%) |
Dec 10, 2015 | 19.01 | 19.29 | 18.99 | 19.07 | 13,160,360 | -0.01(-0.03%) |
Dec 09, 2015 | 19.05 | 19.43 | 18.91 | 19.07 | 17,127,982 | +0.32(+1.73%) |
Dec 08, 2015 | 18.55 | 19.01 | 18.38 | 18.75 | 14,863,880 | +0.01(+0.03%) |
Dec 07, 2015 | 19.04 | 19.08 | 18.64 | 18.74 | 19,903,494 | -0.85(-4.32%) |
Dec 04, 2015 | 19.74 | 19.74 | 19.35 | 19.59 | 15,224,658 | -0.35(-1.77%) |
Dec 03, 2015 | 20.40 | 20.41 | 19.88 | 19.94 | 10,698,095 | -0.34(-1.66%) |
Dec 02, 2015 | 20.55 | 20.78 | 20.20 | 20.28 | 12,760,463 | -0.57(-2.73%) |
Dec 01, 2015 | 20.85 | 20.95 | 20.73 | 20.85 | 9,379,536 | +0.10(+0.49%) |
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.74 | 9,354,601 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,753,106 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,950 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,798,561 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.77 | 20.55 | 20.64 | 8,600,781 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,986 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.13 | 9,706,194 | +0.09(+0.43%) |
Nov 18, 2015 | 20.86 | 21.06 | 20.73 | 21.04 | 12,380,682 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,046,504 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.68 | 20.02 | 20.67 | 9,724,039 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,024,533 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.41 | 20.00 | 20.08 | 10,199,360 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.89 | 20.59 | 20.62 | 7,732,944 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,867,302 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,788 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,761,510 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.31 | 10,702,371 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,830,473 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.42 | 21.96 | 16,862,130 | +0.56(+2.62%) |
Nov 02, 2015 | 21.02 | 21.44 | 20.96 | 21.40 | 12,196,650 | +0.34(+1.62%) |
Oct 30, 2015 | 21.01 | 21.24 | 20.84 | 21.06 | 9,251,900 | -0.01(-0.03%) |
Oct 29, 2015 | 20.87 | 21.24 | 20.84 | 21.06 | 12,335,128 | -0.02(-0.08%) |
Oct 28, 2015 | 20.70 | 21.29 | 20.69 | 21.08 | 16,426,851 | +0.54(+2.64%) |
Oct 27, 2015 | 20.54 | 20.76 | 20.41 | 20.54 | 17,193,414 | -0.14(-0.66%) |
Oct 26, 2015 | 21.00 | 21.02 | 20.68 | 20.68 | 8,656,956 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.24 | 20.95 | 21.07 | 8,081,500 | -0.12(-0.56%) |
Oct 22, 2015 | 21.02 | 21.23 | 20.98 | 21.19 | 13,788,907 | +0.46(+2.22%) |
Oct 21, 2015 | 20.83 | 20.92 | 20.68 | 20.73 | 11,026,610 | +0.10(+0.49%) |
Oct 20, 2015 | 20.34 | 20.69 | 20.33 | 20.63 | 9,164,050 | +0.02(+0.09%) |
Oct 19, 2015 | 20.85 | 20.87 | 20.47 | 20.61 | 8,345,621 | -0.54(-2.57%) |
Oct 16, 2015 | 21.18 | 21.18 | 20.86 | 21.15 | 9,603,484 | +0.11(+0.50%) |
Oct 15, 2015 | 20.86 | 21.05 | 20.66 | 21.05 | 10,394,607 | +0.21(+1.02%) |
Oct 14, 2015 | 20.68 | 20.90 | 20.59 | 20.83 | 12,692,854 | +0.35(+1.70%) |
Oct 13, 2015 | 20.29 | 20.74 | 20.24 | 20.49 | 12,037,054 | -0.38(-1.81%) |
Oct 12, 2015 | 21.08 | 21.10 | 20.78 | 20.86 | 11,954,687 | -0.35(-1.64%) |
Oct 09, 2015 | 21.40 | 21.42 | 21.11 | 21.21 | 14,975,529 | +0.00(+0.00%) |
Oct 08, 2015 | 20.83 | 21.27 | 20.81 | 21.21 | 14,411,757 | +0.15(+0.70%) |
Oct 07, 2015 | 21.07 | 21.29 | 20.84 | 21.06 | 42,389,388 | +0.83(+4.08%) |
Oct 06, 2015 | 19.93 | 20.42 | 19.91 | 20.24 | 21,084,608 | +0.48(+2.45%) |
Oct 05, 2015 | 19.58 | 19.82 | 19.57 | 19.75 | 18,099,538 | +0.57(+2.98%) |
Oct 02, 2015 | 18.57 | 19.19 | 18.53 | 19.18 | 20,768,112 | +0.92(+5.04%) |