Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.51 | 20.56 | 20.10 | 20.18 | 9,284,946 | -0.53(-2.55%) |
Aug 30, 2016 | 20.69 | 20.80 | 20.59 | 20.71 | 4,910,325 | +0.04(+0.22%) |
Aug 29, 2016 | 20.98 | 20.98 | 20.61 | 20.66 | 5,635,588 | -0.24(-1.14%) |
Aug 26, 2016 | 20.96 | 21.27 | 20.79 | 20.90 | 4,324,938 | +0.01(+0.04%) |
Aug 25, 2016 | 20.90 | 20.99 | 20.77 | 20.89 | 3,563,732 | -0.01(-0.07%) |
Aug 24, 2016 | 20.95 | 21.08 | 20.81 | 20.91 | 4,082,439 | -0.14(-0.67%) |
Aug 23, 2016 | 21.11 | 21.18 | 21.01 | 21.05 | 2,637,831 | -0.04(-0.18%) |
Aug 22, 2016 | 20.95 | 21.12 | 20.77 | 21.09 | 3,599,519 | -0.07(-0.35%) |
Aug 19, 2016 | 21.22 | 21.30 | 21.09 | 21.16 | 3,263,851 | -0.22(-1.01%) |
Aug 18, 2016 | 21.22 | 21.41 | 21.19 | 21.38 | 5,392,670 | +0.35(+1.66%) |
Aug 17, 2016 | 21.08 | 21.09 | 20.68 | 21.03 | 5,627,805 | -0.16(-0.77%) |
Aug 16, 2016 | 21.15 | 21.26 | 21.10 | 21.19 | 3,130,559 | +0.09(+0.42%) |
Aug 15, 2016 | 21.02 | 21.24 | 21.02 | 21.10 | 3,606,140 | +0.18(+0.85%) |
Aug 12, 2016 | 20.86 | 20.99 | 20.75 | 20.92 | 2,292,333 | +0.11(+0.54%) |
Aug 11, 2016 | 20.66 | 20.92 | 20.57 | 20.81 | 4,156,172 | +0.28(+1.38%) |
Aug 10, 2016 | 20.43 | 20.62 | 20.34 | 20.53 | 8,209,081 | +0.17(+0.84%) |
Aug 09, 2016 | 20.23 | 20.42 | 20.16 | 20.36 | 3,440,272 | +0.22(+1.07%) |
Aug 08, 2016 | 19.88 | 20.32 | 19.82 | 20.14 | 4,245,408 | +0.35(+1.77%) |
Aug 05, 2016 | 19.70 | 19.81 | 19.41 | 19.79 | 4,277,532 | -0.03(-0.15%) |
Aug 04, 2016 | 19.63 | 19.91 | 19.57 | 19.82 | 3,214,841 | +0.16(+0.79%) |
Aug 03, 2016 | 19.41 | 19.70 | 19.18 | 19.67 | 4,833,160 | +0.31(+1.62%) |
Aug 02, 2016 | 19.64 | 19.75 | 19.18 | 19.35 | 4,731,299 | +0.06(+0.31%) |
Aug 01, 2016 | 19.81 | 19.87 | 19.20 | 19.29 | 4,719,050 | -0.74(-3.68%) |
Jul 29, 2016 | 19.73 | 20.09 | 19.68 | 20.03 | 4,498,223 | +0.15(+0.75%) |
Jul 28, 2016 | 19.68 | 19.91 | 19.55 | 19.88 | 6,496,683 | +0.33(+1.67%) |
Jul 27, 2016 | 19.88 | 19.98 | 19.41 | 19.55 | 5,222,526 | -0.21(-1.05%) |
Jul 26, 2016 | 19.58 | 19.77 | 19.49 | 19.76 | 5,325,656 | +0.15(+0.76%) |
Jul 25, 2016 | 20.13 | 20.21 | 19.49 | 19.61 | 4,121,764 | -0.77(-3.76%) |
Jul 22, 2016 | 20.51 | 20.52 | 20.14 | 20.38 | 3,320,864 | -0.09(-0.44%) |
Jul 21, 2016 | 20.54 | 20.72 | 20.43 | 20.47 | 3,934,097 | -0.07(-0.33%) |
Jul 20, 2016 | 20.42 | 20.67 | 20.31 | 20.54 | 4,255,123 | +0.07(+0.36%) |
Jul 19, 2016 | 20.74 | 20.76 | 20.40 | 20.46 | 3,253,282 | -0.34(-1.61%) |
Jul 18, 2016 | 20.64 | 20.83 | 20.53 | 20.80 | 3,139,723 | +0.02(+0.11%) |
Jul 15, 2016 | 21.21 | 21.24 | 20.73 | 20.77 | 3,122,798 | -0.37(-1.76%) |
Jul 14, 2016 | 21.30 | 21.36 | 21.09 | 21.15 | 3,564,984 | +0.13(+0.64%) |
Jul 13, 2016 | 21.15 | 21.36 | 20.83 | 21.01 | 3,348,575 | -0.22(-1.05%) |
Jul 12, 2016 | 21.03 | 21.36 | 20.98 | 21.24 | 3,399,752 | +0.63(+3.03%) |
Jul 11, 2016 | 20.76 | 20.85 | 20.57 | 20.61 | 3,132,791 | -0.11(-0.54%) |
Jul 08, 2016 | 20.83 | 21.04 | 20.71 | 20.72 | 4,795,773 | +0.07(+0.36%) |
Jul 07, 2016 | 21.18 | 21.20 | 20.53 | 20.65 | 4,625,494 | -0.28(-1.32%) |
Jul 06, 2016 | 20.89 | 21.01 | 20.60 | 20.92 | 4,128,291 | -0.08(-0.39%) |
Jul 05, 2016 | 20.77 | 21.08 | 20.63 | 21.01 | 6,816,265 | +0.00(+0.00%) |
Jul 01, 2016 | 20.72 | 21.01 | 21.01 | 21.01 | 5,063,628 | +0.36(+1.77%) |
Jun 30, 2016 | 20.39 | 20.69 | 20.23 | 20.64 | 4,846,316 | +0.25(+1.20%) |
Jun 29, 2016 | 20.19 | 20.45 | 20.14 | 20.40 | 5,388,949 | +0.43(+2.16%) |
Jun 28, 2016 | 20.09 | 20.19 | 19.81 | 19.96 | 5,517,969 | +0.42(+2.13%) |
Jun 27, 2016 | 19.77 | 19.94 | 19.45 | 19.55 | 6,209,822 | -0.44(-2.20%) |
Jun 24, 2016 | 20.02 | 20.62 | 19.95 | 19.99 | 6,669,579 | -1.00(-4.79%) |
Jun 23, 2016 | 20.49 | 21.06 | 20.45 | 20.99 | 7,689,514 | +0.81(+4.02%) |
Jun 22, 2016 | 20.34 | 20.35 | 19.98 | 20.18 | 5,024,590 | +0.01(+0.07%) |
Jun 21, 2016 | 20.05 | 20.31 | 19.91 | 20.16 | 3,922,687 | +0.09(+0.44%) |
Jun 20, 2016 | 20.22 | 20.32 | 20.07 | 20.08 | 4,042,367 | +0.26(+1.32%) |
Jun 17, 2016 | 19.75 | 19.95 | 19.69 | 19.81 | 5,160,241 | +0.26(+1.33%) |
Jun 16, 2016 | 19.28 | 19.66 | 19.06 | 19.55 | 5,570,466 | +0.01(+0.04%) |
Jun 15, 2016 | 19.65 | 19.78 | 19.49 | 19.55 | 5,525,782 | -0.24(-1.20%) |
Jun 14, 2016 | 19.87 | 20.06 | 19.68 | 19.78 | 5,158,366 | -0.21(-1.04%) |
Jun 13, 2016 | 19.88 | 20.31 | 19.75 | 19.99 | 6,326,956 | -0.06(-0.30%) |
Jun 10, 2016 | 20.40 | 20.52 | 20.03 | 20.05 | 6,365,689 | -0.54(-2.64%) |
Jun 09, 2016 | 20.60 | 20.77 | 20.47 | 20.60 | 7,449,372 | -0.20(-0.97%) |
Jun 08, 2016 | 20.99 | 21.12 | 20.69 | 20.80 | 29,342,492 | -0.44(-2.07%) |
Jun 07, 2016 | 20.98 | 21.27 | 20.90 | 21.24 | 4,312,810 | +0.44(+2.11%) |
Jun 06, 2016 | 20.73 | 20.86 | 20.51 | 20.80 | 4,949,140 | +0.31(+1.53%) |
Jun 03, 2016 | 20.57 | 20.75 | 20.35 | 20.48 | 5,610,986 | +0.07(+0.33%) |
Jun 02, 2016 | 19.90 | 20.42 | 19.87 | 20.42 | 5,359,674 | +0.27(+1.33%) |
Jun 01, 2016 | 20.25 | 20.28 | 19.83 | 20.15 | 6,918,684 | -0.27(-1.31%) |
May 31, 2016 | 20.39 | 20.64 | 20.35 | 20.42 | 9,797,498 | +0.08(+0.40%) |
May 27, 2016 | 20.17 | 20.34 | 20.34 | 20.34 | 5,678,778 | +0.00(+0.00%) |
May 26, 2016 | 20.54 | 20.54 | 20.23 | 20.34 | 6,742,809 | +0.08(+0.40%) |
May 25, 2016 | 20.03 | 20.35 | 19.98 | 20.25 | 5,985,120 | +0.39(+1.97%) |
May 24, 2016 | 19.60 | 20.08 | 19.51 | 19.86 | 5,539,668 | +0.40(+2.05%) |
May 23, 2016 | 19.26 | 19.66 | 19.18 | 19.46 | 3,348,310 | +0.04(+0.23%) |
May 20, 2016 | 19.35 | 19.56 | 19.29 | 19.42 | 3,605,990 | +0.10(+0.50%) |
May 19, 2016 | 19.28 | 19.36 | 19.04 | 19.32 | 4,446,199 | -0.20(-1.02%) |
May 18, 2016 | 19.98 | 20.07 | 19.38 | 19.52 | 5,679,277 | -0.55(-2.72%) |
May 17, 2016 | 19.88 | 20.31 | 19.78 | 20.07 | 8,668,224 | +0.04(+0.18%) |
May 16, 2016 | 19.89 | 20.10 | 19.86 | 20.03 | 6,817,392 | +0.57(+2.92%) |
May 13, 2016 | 19.60 | 19.81 | 19.40 | 19.46 | 3,240,825 | -0.15(-0.79%) |
May 12, 2016 | 20.07 | 20.31 | 19.55 | 19.62 | 7,481,902 | -0.19(-0.97%) |
May 11, 2016 | 19.66 | 20.05 | 19.29 | 19.81 | 5,174,135 | +0.08(+0.41%) |
May 10, 2016 | 19.15 | 19.86 | 19.12 | 19.73 | 6,634,452 | +0.79(+4.17%) |
May 09, 2016 | 19.26 | 19.34 | 18.69 | 18.94 | 8,126,616 | -0.44(-2.29%) |
May 06, 2016 | 18.91 | 19.64 | 18.75 | 19.38 | 11,259,850 | +0.35(+1.82%) |
May 05, 2016 | 19.93 | 20.00 | 18.76 | 19.04 | 14,677,830 | -0.57(-2.90%) |
May 04, 2016 | 20.19 | 20.33 | 19.49 | 19.60 | 8,885,897 | -0.71(-3.49%) |
May 03, 2016 | 20.65 | 20.66 | 20.05 | 20.31 | 5,503,938 | -0.64(-3.03%) |
May 02, 2016 | 21.52 | 21.66 | 20.78 | 20.95 | 6,812,133 | -0.74(-3.40%) |
Apr 29, 2016 | 21.80 | 22.08 | 21.58 | 21.69 | 7,800,014 | +0.01(+0.03%) |
Apr 28, 2016 | 21.19 | 22.08 | 21.07 | 21.68 | 6,806,108 | +0.49(+2.34%) |
Apr 27, 2016 | 21.47 | 21.69 | 20.90 | 21.18 | 4,815,379 | -0.10(-0.45%) |
Apr 26, 2016 | 21.24 | 21.42 | 21.13 | 21.28 | 4,175,296 | +0.23(+1.09%) |
Apr 25, 2016 | 21.00 | 21.09 | 20.75 | 21.05 | 3,956,341 | -0.11(-0.52%) |
Apr 22, 2016 | 21.01 | 21.32 | 21.00 | 21.16 | 5,470,656 | +0.24(+1.16%) |
Apr 21, 2016 | 21.40 | 21.40 | 20.82 | 20.92 | 5,641,196 | -0.40(-1.87%) |
Apr 20, 2016 | 21.39 | 21.69 | 21.14 | 21.32 | 6,489,589 | -0.33(-1.53%) |
Apr 19, 2016 | 21.07 | 21.70 | 20.81 | 21.65 | 8,330,380 | +0.74(+3.53%) |
Apr 18, 2016 | 20.03 | 20.97 | 20.03 | 20.91 | 5,416,677 | +0.25(+1.21%) |
Apr 15, 2016 | 20.83 | 20.93 | 20.59 | 20.66 | 4,325,302 | -0.55(-2.58%) |
Apr 14, 2016 | 21.35 | 21.41 | 21.04 | 21.21 | 3,711,721 | -0.14(-0.66%) |
Apr 13, 2016 | 21.40 | 21.51 | 21.16 | 21.35 | 5,106,326 | +0.03(+0.14%) |
Apr 12, 2016 | 20.52 | 21.47 | 20.40 | 21.32 | 6,399,932 | +0.94(+4.60%) |
Apr 11, 2016 | 20.51 | 20.77 | 20.37 | 20.38 | 3,015,086 | +0.06(+0.29%) |
Apr 08, 2016 | 20.43 | 20.46 | 20.20 | 20.32 | 3,747,829 | +0.46(+2.30%) |
Apr 07, 2016 | 19.97 | 20.14 | 19.73 | 19.86 | 3,292,907 | -0.27(-1.36%) |
Apr 06, 2016 | 19.85 | 20.15 | 19.60 | 20.14 | 4,482,070 | +0.46(+2.33%) |
Apr 05, 2016 | 19.67 | 19.86 | 19.55 | 19.68 | 4,065,668 | -0.28(-1.41%) |
Apr 04, 2016 | 20.42 | 20.45 | 19.89 | 19.96 | 7,142,136 | -0.48(-2.35%) |
Apr 01, 2016 | 20.02 | 20.48 | 19.95 | 20.44 | 4,052,713 | -0.10(-0.47%) |
Mar 31, 2016 | 20.27 | 20.62 | 20.23 | 20.53 | 4,210,616 | +0.21(+1.05%) |
Mar 30, 2016 | 20.36 | 20.59 | 20.22 | 20.32 | 3,160,271 | +0.25(+1.25%) |
Mar 29, 2016 | 19.75 | 20.17 | 19.62 | 20.07 | 3,852,405 | +0.04(+0.18%) |
Mar 28, 2016 | 19.99 | 20.08 | 19.68 | 20.03 | 3,729,131 | +0.04(+0.22%) |
Mar 24, 2016 | 19.46 | 19.99 | 19.99 | 19.99 | 5,143,701 | +0.11(+0.56%) |
Mar 23, 2016 | 20.40 | 20.45 | 19.87 | 19.88 | 5,325,495 | -0.69(-3.37%) |
Mar 22, 2016 | 20.20 | 20.85 | 20.18 | 20.57 | 8,080,951 | +0.07(+0.36%) |
Mar 21, 2016 | 20.35 | 20.51 | 20.22 | 20.50 | 5,427,458 | +0.09(+0.43%) |
Mar 18, 2016 | 20.87 | 20.91 | 20.34 | 20.41 | 6,934,460 | -0.37(-1.78%) |
Mar 17, 2016 | 20.62 | 20.84 | 20.41 | 20.78 | 5,000,760 | +0.44(+2.14%) |
Mar 16, 2016 | 19.89 | 20.39 | 19.73 | 20.34 | 7,248,346 | +0.59(+2.99%) |
Mar 15, 2016 | 19.04 | 19.76 | 19.04 | 19.75 | 4,921,808 | +0.40(+2.06%) |
Mar 14, 2016 | 19.05 | 19.42 | 18.86 | 19.35 | 4,395,553 | +0.04(+0.19%) |
Mar 11, 2016 | 19.23 | 19.49 | 19.17 | 19.32 | 7,184,678 | +0.36(+1.91%) |
Mar 10, 2016 | 19.07 | 19.22 | 18.61 | 18.95 | 4,472,706 | -0.26(-1.34%) |
Mar 09, 2016 | 19.16 | 19.46 | 18.99 | 19.21 | 6,274,782 | +0.34(+1.80%) |
Mar 08, 2016 | 19.07 | 19.10 | 18.65 | 18.87 | 4,786,407 | -0.35(-1.84%) |
Mar 07, 2016 | 18.60 | 19.46 | 18.59 | 19.23 | 6,997,253 | +0.53(+2.84%) |
Mar 04, 2016 | 18.58 | 18.84 | 18.40 | 18.70 | 6,659,135 | +0.27(+1.44%) |
Mar 03, 2016 | 18.35 | 18.63 | 18.19 | 18.43 | 7,805,515 | +0.07(+0.36%) |
Mar 02, 2016 | 18.26 | 18.39 | 17.78 | 18.36 | 5,475,119 | +0.02(+0.10%) |
Mar 01, 2016 | 18.08 | 18.45 | 18.04 | 18.34 | 6,458,809 | +0.42(+2.37%) |
Feb 29, 2016 | 18.02 | 18.29 | 17.83 | 17.92 | 6,712,990 | +0.10(+0.53%) |
Feb 26, 2016 | 18.39 | 18.45 | 17.70 | 17.82 | 5,837,067 | -0.22(-1.22%) |
Feb 25, 2016 | 17.66 | 18.16 | 17.57 | 18.04 | 5,763,625 | +0.40(+2.24%) |
Feb 24, 2016 | 16.92 | 17.74 | 16.91 | 17.65 | 5,920,035 | +0.24(+1.39%) |
Feb 23, 2016 | 17.72 | 17.82 | 17.25 | 17.41 | 6,302,411 | -0.61(-3.37%) |
Feb 22, 2016 | 17.91 | 18.10 | 17.83 | 18.02 | 6,530,199 | +0.53(+3.06%) |
Feb 19, 2016 | 17.10 | 17.56 | 17.03 | 17.48 | 5,982,886 | -0.08(-0.46%) |
Feb 18, 2016 | 17.89 | 17.93 | 17.34 | 17.56 | 8,970,594 | +0.01(+0.04%) |
Feb 17, 2016 | 16.60 | 17.65 | 16.43 | 17.55 | 8,659,919 | +1.21(+7.39%) |
Feb 16, 2016 | 16.54 | 16.60 | 15.91 | 16.35 | 5,969,419 | +0.18(+1.13%) |
Feb 12, 2016 | 16.03 | 16.16 | 16.16 | 16.16 | 6,645,869 | +0.70(+4.55%) |
Feb 11, 2016 | 15.10 | 15.56 | 14.90 | 15.46 | 10,075,784 | -0.07(-0.47%) |
Feb 10, 2016 | 15.74 | 16.02 | 15.45 | 15.53 | 7,745,906 | -0.26(-1.62%) |
Feb 09, 2016 | 16.25 | 16.38 | 15.62 | 15.79 | 7,164,605 | -0.70(-4.26%) |
Feb 08, 2016 | 16.51 | 16.84 | 16.21 | 16.49 | 9,479,498 | -0.31(-1.83%) |
Feb 05, 2016 | 16.87 | 16.99 | 16.60 | 16.80 | 8,112,969 | -0.12(-0.74%) |
Feb 04, 2016 | 16.57 | 17.55 | 16.57 | 16.92 | 8,549,645 | +0.16(+0.96%) |
Feb 03, 2016 | 16.75 | 16.87 | 16.08 | 16.76 | 10,906,640 | +0.50(+3.06%) |
Feb 02, 2016 | 16.22 | 16.31 | 15.78 | 16.27 | 10,376,907 | -0.45(-2.71%) |
Feb 01, 2016 | 16.98 | 16.99 | 16.46 | 16.72 | 10,514,963 | -0.52(-3.02%) |
Jan 29, 2016 | 17.28 | 17.33 | 16.73 | 17.24 | 7,174,414 | +0.15(+0.90%) |
Jan 28, 2016 | 17.04 | 17.22 | 16.64 | 17.09 | 9,507,285 | +0.81(+4.95%) |
Jan 27, 2016 | 15.98 | 16.58 | 15.88 | 16.28 | 8,401,947 | +0.15(+0.91%) |
Jan 26, 2016 | 15.63 | 16.26 | 15.59 | 16.13 | 8,988,509 | +0.78(+5.05%) |
Jan 25, 2016 | 15.93 | 16.12 | 15.31 | 15.36 | 6,692,159 | -0.83(-5.15%) |
Jan 22, 2016 | 16.01 | 16.33 | 15.92 | 16.19 | 9,244,282 | +0.94(+6.14%) |
Jan 21, 2016 | 14.42 | 15.48 | 14.36 | 15.26 | 11,431,306 | +0.90(+6.27%) |
Jan 20, 2016 | 14.27 | 14.60 | 13.70 | 14.36 | 15,505,203 | -0.27(-1.85%) |
Jan 19, 2016 | 15.36 | 15.56 | 14.40 | 14.63 | 12,981,617 | -1.11(-7.03%) |
Jan 15, 2016 | 15.61 | 15.73 | 15.73 | 15.73 | 8,342,239 | -0.78(-4.70%) |
Jan 14, 2016 | 16.07 | 16.57 | 15.82 | 16.51 | 6,447,617 | +0.54(+3.39%) |
Jan 13, 2016 | 16.85 | 16.85 | 15.91 | 15.97 | 7,530,469 | -0.67(-4.00%) |
Jan 12, 2016 | 16.61 | 16.65 | 16.07 | 16.63 | 6,407,433 | +0.23(+1.38%) |
Jan 11, 2016 | 17.25 | 17.29 | 16.35 | 16.40 | 8,509,703 | -0.79(-4.60%) |
Jan 08, 2016 | 17.58 | 17.62 | 17.14 | 17.20 | 5,918,107 | -0.10(-0.59%) |
Jan 07, 2016 | 17.37 | 17.52 | 17.14 | 17.30 | 8,942,199 | -0.42(-2.40%) |
Jan 06, 2016 | 18.13 | 18.13 | 17.66 | 17.72 | 5,892,372 | -0.81(-4.38%) |
Jan 05, 2016 | 18.54 | 18.59 | 18.12 | 18.54 | 5,358,524 | +0.01(+0.08%) |
Jan 04, 2016 | 18.64 | 18.92 | 18.29 | 18.52 | 5,984,797 | -0.37(-1.94%) |
Dec 31, 2015 | 18.66 | 18.89 | 18.89 | 18.89 | 3,513,772 | +0.04(+0.19%) |
Dec 30, 2015 | 19.06 | 19.27 | 18.77 | 18.85 | 4,809,109 | -0.46(-2.39%) |
Dec 29, 2015 | 19.50 | 19.66 | 19.24 | 19.31 | 3,840,875 | +0.06(+0.30%) |
Dec 28, 2015 | 19.25 | 19.34 | 19.04 | 19.25 | 2,876,440 | -0.23(-1.20%) |
Dec 24, 2015 | 19.64 | 19.49 | 19.49 | 19.49 | 1,555,119 | -0.15(-0.78%) |
Dec 23, 2015 | 19.12 | 19.65 | 19.11 | 19.64 | 5,807,306 | +0.79(+4.19%) |
Dec 22, 2015 | 18.81 | 18.89 | 18.54 | 18.85 | 4,426,669 | +0.07(+0.39%) |
Dec 21, 2015 | 19.00 | 19.26 | 18.68 | 18.78 | 5,639,807 | -0.14(-0.74%) |
Dec 18, 2015 | 18.45 | 19.03 | 18.41 | 18.92 | 6,381,728 | +0.32(+1.73%) |
Dec 17, 2015 | 18.57 | 18.68 | 18.33 | 18.59 | 7,113,084 | -0.13(-0.70%) |
Dec 16, 2015 | 18.64 | 18.83 | 18.47 | 18.73 | 4,802,238 | -0.01(-0.04%) |
Dec 15, 2015 | 18.61 | 18.86 | 18.56 | 18.73 | 4,618,524 | +0.34(+1.83%) |
Dec 14, 2015 | 18.63 | 18.67 | 18.28 | 18.40 | 7,064,268 | -0.36(-1.91%) |
Dec 11, 2015 | 18.91 | 18.92 | 18.54 | 18.75 | 5,229,121 | -0.40(-2.10%) |
Dec 10, 2015 | 18.90 | 19.54 | 18.81 | 19.16 | 4,262,295 | +0.08(+0.42%) |
Dec 09, 2015 | 18.99 | 19.61 | 18.80 | 19.08 | 7,920,056 | +0.23(+1.24%) |
Dec 08, 2015 | 18.48 | 19.11 | 18.31 | 18.84 | 7,677,955 | -0.01(-0.08%) |
Dec 07, 2015 | 19.27 | 19.27 | 18.67 | 18.86 | 6,221,420 | -0.87(-4.42%) |
Dec 04, 2015 | 19.85 | 19.92 | 19.47 | 19.73 | 6,339,413 | -0.43(-2.14%) |
Dec 03, 2015 | 20.32 | 20.39 | 20.01 | 20.16 | 4,853,581 | +0.01(+0.04%) |
Dec 02, 2015 | 20.53 | 20.58 | 20.06 | 20.15 | 4,607,408 | -0.53(-2.58%) |
Dec 01, 2015 | 20.26 | 20.70 | 20.21 | 20.69 | 5,140,914 | +0.48(+2.39%) |
Nov 30, 2015 | 19.89 | 20.23 | 19.88 | 20.20 | 4,927,896 | +0.32(+1.61%) |
Nov 27, 2015 | 19.81 | 19.94 | 19.76 | 19.88 | 1,801,957 | -0.13(-0.65%) |
Nov 25, 2015 | 20.12 | 20.02 | 20.02 | 20.02 | 3,576,818 | -0.17(-0.86%) |
Nov 24, 2015 | 20.13 | 20.37 | 20.05 | 20.19 | 3,655,388 | +0.28(+1.39%) |
Nov 23, 2015 | 19.94 | 20.18 | 19.80 | 19.91 | 4,263,290 | -0.01(-0.07%) |
Nov 20, 2015 | 20.33 | 20.35 | 19.91 | 19.93 | 4,214,511 | -0.34(-1.68%) |
Nov 19, 2015 | 20.35 | 20.60 | 20.20 | 20.27 | 5,121,984 | -0.16(-0.78%) |
Nov 18, 2015 | 20.59 | 20.73 | 19.88 | 20.43 | 11,198,656 | -0.61(-2.90%) |
Nov 17, 2015 | 20.83 | 21.17 | 20.70 | 21.04 | 4,435,975 | +0.17(+0.84%) |
Nov 16, 2015 | 20.16 | 20.89 | 20.08 | 20.86 | 4,986,985 | +0.71(+3.53%) |
Nov 13, 2015 | 20.23 | 20.55 | 20.09 | 20.15 | 4,280,611 | -0.25(-1.25%) |
Nov 12, 2015 | 20.54 | 20.92 | 20.36 | 20.41 | 5,607,339 | -0.50(-2.40%) |
Nov 11, 2015 | 21.40 | 21.45 | 20.84 | 20.91 | 4,289,728 | -0.50(-2.34%) |
Nov 10, 2015 | 21.19 | 21.55 | 21.06 | 21.41 | 3,952,960 | +0.10(+0.48%) |
Nov 09, 2015 | 21.57 | 21.78 | 21.20 | 21.31 | 3,231,883 | -0.25(-1.18%) |
Nov 06, 2015 | 21.39 | 21.63 | 21.23 | 21.56 | 3,715,198 | -0.13(-0.60%) |
Nov 05, 2015 | 21.84 | 22.29 | 21.62 | 21.69 | 5,196,630 | -0.28(-1.29%) |
Nov 04, 2015 | 21.89 | 22.09 | 21.69 | 21.98 | 6,846,753 | -0.01(-0.03%) |
Nov 03, 2015 | 21.77 | 22.30 | 21.71 | 21.98 | 5,629,684 | +0.28(+1.31%) |
Nov 02, 2015 | 21.47 | 21.76 | 21.34 | 21.70 | 4,969,806 | +0.11(+0.50%) |
Oct 30, 2015 | 21.47 | 21.77 | 21.32 | 21.59 | 9,138,306 | +0.18(+0.85%) |
Oct 29, 2015 | 20.70 | 21.50 | 20.62 | 21.41 | 8,742,245 | +0.73(+3.55%) |
Oct 28, 2015 | 20.22 | 20.85 | 20.05 | 20.68 | 8,419,614 | +0.58(+2.89%) |
Oct 27, 2015 | 20.17 | 20.20 | 19.87 | 20.09 | 5,432,028 | -0.34(-1.67%) |
Oct 26, 2015 | 20.67 | 20.74 | 20.36 | 20.44 | 4,947,249 | -0.23(-1.09%) |
Oct 23, 2015 | 20.93 | 20.95 | 20.50 | 20.66 | 6,899,722 | -0.46(-2.17%) |
Oct 22, 2015 | 20.57 | 21.16 | 20.56 | 21.12 | 7,514,359 | +0.66(+3.23%) |
Oct 21, 2015 | 20.49 | 20.59 | 20.23 | 20.46 | 6,569,139 | -0.14(-0.67%) |
Oct 20, 2015 | 20.36 | 20.80 | 20.32 | 20.60 | 5,649,307 | +0.30(+1.47%) |
Oct 19, 2015 | 20.46 | 20.62 | 20.12 | 20.30 | 6,134,674 | -0.48(-2.31%) |
Oct 16, 2015 | 20.85 | 20.92 | 20.68 | 20.78 | 4,806,138 | +0.01(+0.04%) |
Oct 15, 2015 | 20.70 | 20.87 | 20.51 | 20.77 | 4,350,129 | +0.00(+0.00%) |
Oct 14, 2015 | 20.36 | 20.85 | 20.35 | 20.77 | 5,002,226 | +0.40(+1.96%) |
Oct 13, 2015 | 20.20 | 20.72 | 20.09 | 20.37 | 7,297,607 | -0.15(-0.71%) |
Oct 12, 2015 | 20.60 | 20.65 | 20.32 | 20.52 | 4,017,270 | -0.07(-0.32%) |
Oct 09, 2015 | 20.84 | 20.97 | 20.53 | 20.58 | 6,634,483 | -0.14(-0.67%) |
Oct 08, 2015 | 19.77 | 20.86 | 19.75 | 20.72 | 8,482,787 | +1.01(+5.12%) |
Oct 07, 2015 | 19.81 | 19.99 | 19.52 | 19.71 | 13,208,815 | +0.26(+1.34%) |
Oct 06, 2015 | 19.30 | 19.59 | 19.20 | 19.45 | 10,640,852 | +0.24(+1.25%) |
Oct 05, 2015 | 19.24 | 19.51 | 19.06 | 19.21 | 17,920,464 | -0.30(-1.53%) |
Oct 02, 2015 | 19.19 | 19.56 | 19.13 | 19.51 | 6,851,288 | +0.20(+1.05%) |
Oct 01, 2015 | 19.80 | 20.08 | 19.22 | 19.30 | 6,110,835 | -0.10(-0.52%) |
Sep 30, 2015 | 19.32 | 19.56 | 18.90 | 19.40 | 6,609,283 | +0.20(+1.06%) |
Sep 29, 2015 | 18.77 | 19.27 | 18.69 | 19.20 | 5,894,622 | +0.41(+2.20%) |
Sep 28, 2015 | 18.89 | 19.06 | 18.76 | 18.79 | 5,084,218 | -0.30(-1.60%) |
Sep 25, 2015 | 19.03 | 19.18 | 18.86 | 19.09 | 5,772,373 | +0.30(+1.62%) |
Sep 24, 2015 | 18.42 | 19.01 | 18.41 | 18.79 | 6,951,233 | +0.22(+1.17%) |
Sep 23, 2015 | 18.95 | 19.09 | 18.54 | 18.57 | 6,791,639 | -0.33(-1.77%) |
Sep 22, 2015 | 18.80 | 19.05 | 18.64 | 18.90 | 4,992,628 | -0.16(-0.84%) |
Sep 21, 2015 | 18.93 | 19.18 | 18.79 | 19.06 | 5,651,958 | +0.28(+1.51%) |
Sep 18, 2015 | 19.08 | 19.13 | 18.74 | 18.78 | 8,907,122 | -0.60(-3.07%) |
Sep 17, 2015 | 19.17 | 19.74 | 18.91 | 19.38 | 9,558,857 | +0.21(+1.10%) |
Sep 16, 2015 | 18.49 | 19.22 | 18.46 | 19.17 | 8,425,065 | +0.84(+4.60%) |
Sep 15, 2015 | 18.42 | 18.70 | 18.18 | 18.32 | 6,009,479 | -0.10(-0.55%) |
Sep 14, 2015 | 18.63 | 18.67 | 18.34 | 18.42 | 5,875,497 | -0.28(-1.48%) |
Sep 11, 2015 | 18.96 | 18.98 | 18.61 | 18.70 | 5,327,454 | -0.52(-2.72%) |
Sep 10, 2015 | 19.00 | 19.44 | 18.91 | 19.22 | 5,909,788 | +0.18(+0.95%) |
Sep 09, 2015 | 19.41 | 19.61 | 19.01 | 19.04 | 5,400,302 | -0.25(-1.28%) |
Sep 08, 2015 | 19.28 | 19.43 | 18.90 | 19.29 | 4,958,391 | +0.15(+0.76%) |
Sep 04, 2015 | 18.95 | 19.14 | 19.14 | 19.14 | 5,304,365 | -0.09(-0.49%) |
Sep 03, 2015 | 19.26 | 19.83 | 19.10 | 19.24 | 7,794,019 | +0.09(+0.46%) |
Sep 02, 2015 | 19.91 | 19.91 | 18.94 | 19.15 | 9,717,351 | -0.52(-2.66%) |