Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.32 | 17.42 | 17.28 | 17.41 | 66,331,084 | +0.13(+0.77%) |
Oct 28, 2016 | 17.34 | 17.41 | 17.24 | 17.27 | 49,088,656 | -0.00(-0.03%) |
Oct 27, 2016 | 17.32 | 17.45 | 17.25 | 17.28 | 91,272,408 | +0.04(+0.25%) |
Oct 26, 2016 | 17.33 | 17.40 | 17.16 | 17.24 | 69,492,744 | -0.13(-0.74%) |
Oct 25, 2016 | 17.53 | 17.29 | 17.36 | 85,575,872 | -0.08(-0.43%) | |
Oct 24, 2016 | 17.27 | 17.66 | 17.17 | 17.44 | 212,595,552 | -0.30(-1.68%) |
Oct 21, 2016 | 18.17 | 18.30 | 17.49 | 17.74 | 174,940,128 | -0.55(-3.00%) |
Oct 20, 2016 | 18.47 | 18.49 | 18.21 | 18.29 | 65,797,264 | -0.35(-1.85%) |
Oct 19, 2016 | 18.67 | 18.72 | 18.60 | 18.63 | 24,754,490 | +0.01(+0.05%) |
Oct 18, 2016 | 18.56 | 18.66 | 18.52 | 18.62 | 33,899,812 | +0.04(+0.23%) |
Oct 17, 2016 | 18.50 | 18.68 | 18.47 | 18.58 | 29,348,728 | +0.02(+0.13%) |
Oct 14, 2016 | 18.65 | 18.72 | 18.56 | 18.56 | 28,570,836 | -0.07(-0.38%) |
Oct 13, 2016 | 18.58 | 18.68 | 18.46 | 18.63 | 37,088,164 | +0.02(+0.10%) |
Oct 12, 2016 | 18.52 | 18.68 | 18.48 | 18.61 | 36,312,744 | +0.11(+0.59%) |
Oct 11, 2016 | 18.42 | 18.63 | 18.26 | 18.50 | 47,166,696 | +0.04(+0.23%) |
Oct 10, 2016 | 18.42 | 18.55 | 18.08 | 18.46 | 40,203,908 | +0.07(+0.36%) |
Oct 07, 2016 | 18.56 | 18.59 | 18.31 | 18.39 | 40,523,712 | -0.11(-0.61%) |
Oct 06, 2016 | 18.51 | 18.55 | 18.41 | 18.50 | 33,291,226 | -0.02(-0.13%) |
Oct 05, 2016 | 18.74 | 18.75 | 18.37 | 18.53 | 47,771,272 | -0.12(-0.66%) |
Oct 04, 2016 | 19.03 | 19.05 | 18.56 | 18.65 | 70,973,448 | -0.41(-2.13%) |
Oct 03, 2016 | 18.99 | 19.18 | 18.93 | 19.06 | 35,461,696 | +0.07(+0.39%) |
Sep 30, 2016 | 19.12 | 19.18 | 18.98 | 18.98 | 41,276,792 | -0.06(-0.29%) |
Sep 29, 2016 | 19.05 | 19.20 | 18.90 | 19.04 | 36,406,588 | -0.06(-0.29%) |
Sep 28, 2016 | 19.17 | 19.20 | 18.97 | 19.09 | 56,332,588 | -0.29(-1.47%) |
Sep 27, 2016 | 19.27 | 19.49 | 19.19 | 19.38 | 39,404,220 | +0.15(+0.78%) |
Sep 26, 2016 | 19.29 | 19.36 | 19.22 | 19.23 | 35,615,452 | -0.07(-0.34%) |
Sep 23, 2016 | 19.23 | 19.35 | 19.04 | 19.29 | 40,365,940 | +0.08(+0.41%) |
Sep 22, 2016 | 19.04 | 19.25 | 19.03 | 19.22 | 47,672,304 | +0.25(+1.33%) |
Sep 21, 2016 | 18.72 | 18.99 | 18.68 | 18.96 | 40,927,964 | +0.29(+1.53%) |
Sep 20, 2016 | 18.77 | 18.90 | 18.64 | 18.68 | 30,374,546 | -0.05(-0.25%) |
Sep 19, 2016 | 18.79 | 18.79 | 18.63 | 18.72 | 34,622,120 | -0.07(-0.35%) |
Sep 16, 2016 | 18.86 | 18.89 | 18.65 | 18.79 | 88,466,952 | -0.12(-0.62%) |
Sep 15, 2016 | 18.60 | 18.99 | 18.52 | 18.91 | 49,100,976 | +0.26(+1.40%) |
Sep 14, 2016 | 18.67 | 18.82 | 18.58 | 18.65 | 56,778,732 | -0.04(-0.20%) |
Sep 13, 2016 | 18.91 | 18.91 | 18.59 | 18.68 | 54,617,288 | -0.35(-1.82%) |
Sep 12, 2016 | 18.50 | 19.09 | 18.49 | 19.03 | 57,473,348 | +0.47(+2.52%) |
Sep 09, 2016 | 19.15 | 19.20 | 18.55 | 18.56 | 82,368,496 | -0.69(-3.59%) |
Sep 08, 2016 | 19.29 | 19.35 | 19.19 | 19.25 | 28,934,590 | -0.04(-0.19%) |
Sep 07, 2016 | 19.29 | 19.32 | 19.16 | 19.29 | 28,949,276 | +0.02(+0.10%) |
Sep 06, 2016 | 19.17 | 19.33 | 19.08 | 19.27 | 33,230,594 | +0.13(+0.68%) |
Sep 02, 2016 | 19.21 | 19.14 | 19.14 | 19.14 | 40,792,600 | -0.00(-0.02%) |
Sep 01, 2016 | 19.09 | 19.16 | 19.00 | 19.15 | 33,602,536 | +0.04(+0.20%) |
Aug 31, 2016 | 19.14 | 19.19 | 19.00 | 19.11 | 40,093,704 | -0.00(-0.02%) |
Aug 30, 2016 | 19.16 | 19.23 | 19.04 | 19.11 | 23,998,728 | -0.05(-0.27%) |
Aug 29, 2016 | 19.07 | 19.19 | 19.03 | 19.16 | 27,691,620 | +0.15(+0.79%) |
Aug 26, 2016 | 19.22 | 19.30 | 18.98 | 19.01 | 38,209,200 | -0.18(-0.95%) |
Aug 25, 2016 | 19.10 | 19.25 | 19.05 | 19.20 | 36,164,304 | +0.09(+0.49%) |
Aug 24, 2016 | 19.12 | 19.16 | 18.98 | 19.10 | 34,590,192 | +0.01(+0.05%) |
Aug 23, 2016 | 19.16 | 19.18 | 19.06 | 19.09 | 32,204,620 | -0.03(-0.15%) |
Aug 22, 2016 | 19.13 | 19.16 | 18.95 | 19.12 | 37,809,520 | -0.05(-0.24%) |
Aug 19, 2016 | 19.27 | 19.28 | 19.02 | 19.17 | 63,031,864 | -0.18(-0.94%) |
Aug 18, 2016 | 19.51 | 19.56 | 19.22 | 19.35 | 69,643,344 | -0.21(-1.10%) |
Aug 17, 2016 | 19.64 | 19.67 | 19.32 | 19.57 | 62,767,520 | -0.05(-0.24%) |
Aug 16, 2016 | 20.10 | 20.10 | 19.59 | 19.61 | 67,704,944 | -0.50(-2.46%) |
Aug 15, 2016 | 20.20 | 20.25 | 20.11 | 20.11 | 34,761,152 | -0.12(-0.60%) |
Aug 12, 2016 | 20.29 | 20.31 | 20.19 | 20.23 | 22,552,488 | -0.05(-0.25%) |
Aug 11, 2016 | 20.24 | 20.32 | 20.22 | 20.28 | 25,628,538 | +0.09(+0.44%) |
Aug 10, 2016 | 20.13 | 20.24 | 20.13 | 20.19 | 25,102,472 | +0.06(+0.28%) |
Aug 09, 2016 | 20.08 | 20.14 | 20.00 | 20.14 | 31,574,116 | +0.07(+0.35%) |
Aug 08, 2016 | 20.18 | 20.18 | 20.01 | 20.07 | 30,023,386 | -0.11(-0.53%) |
Aug 05, 2016 | 20.17 | 20.20 | 19.99 | 20.17 | 41,982,616 | +0.04(+0.19%) |
Aug 04, 2016 | 20.18 | 20.21 | 20.08 | 20.14 | 25,446,392 | -0.03(-0.14%) |
Aug 03, 2016 | 20.14 | 20.20 | 20.06 | 20.16 | 29,165,738 | -0.01(-0.05%) |
Aug 02, 2016 | 20.23 | 20.24 | 20.06 | 20.17 | 41,922,000 | -0.01(-0.05%) |
Aug 01, 2016 | 20.22 | 20.33 | 20.15 | 20.18 | 44,177,172 | -0.05(-0.25%) |
Jul 29, 2016 | 19.92 | 20.28 | 19.85 | 20.23 | 54,011,500 | +0.33(+1.67%) |
Jul 28, 2016 | 19.94 | 19.95 | 19.79 | 19.90 | 28,904,588 | -0.08(-0.42%) |
Jul 27, 2016 | 19.80 | 20.06 | 19.80 | 19.99 | 42,384,616 | +0.18(+0.90%) |
Jul 26, 2016 | 20.04 | 20.09 | 19.76 | 19.81 | 42,954,480 | -0.26(-1.30%) |
Jul 25, 2016 | 20.07 | 20.08 | 19.96 | 20.07 | 31,217,668 | -0.08(-0.39%) |
Jul 22, 2016 | 19.88 | 20.30 | 19.87 | 20.15 | 65,732,684 | +0.28(+1.39%) |
Jul 21, 2016 | 19.89 | 20.00 | 19.79 | 19.87 | 48,331,392 | -0.09(-0.44%) |
Jul 20, 2016 | 19.98 | 20.01 | 19.87 | 19.96 | 30,139,748 | -0.03(-0.14%) |
Jul 19, 2016 | 20.00 | 20.03 | 19.95 | 19.99 | 29,235,762 | -0.04(-0.19%) |
Jul 18, 2016 | 20.03 | 20.05 | 19.94 | 20.03 | 26,402,754 | -0.02(-0.09%) |
Jul 15, 2016 | 20.06 | 20.14 | 19.96 | 20.05 | 35,614,380 | +0.06(+0.28%) |
Jul 14, 2016 | 19.84 | 20.08 | 19.84 | 19.99 | 35,632,956 | +0.08(+0.42%) |
Jul 13, 2016 | 19.85 | 20.04 | 19.79 | 19.91 | 31,775,464 | +0.08(+0.42%) |
Jul 12, 2016 | 19.82 | 19.91 | 19.74 | 19.82 | 39,954,716 | -0.05(-0.24%) |
Jul 11, 2016 | 19.85 | 19.91 | 19.73 | 19.87 | 46,198,112 | -0.05(-0.23%) |
Jul 08, 2016 | 19.69 | 19.95 | 19.77 | 19.92 | 60,853,748 | +0.14(+0.73%) |
Jul 07, 2016 | 19.97 | 20.05 | 19.69 | 19.77 | 50,719,896 | -0.37(-1.86%) |
Jul 06, 2016 | 20.09 | 20.15 | 19.84 | 20.15 | 56,593,884 | +0.11(+0.54%) |
Jul 05, 2016 | 20.11 | 20.29 | 20.03 | 20.04 | 76,958,584 | -0.06(-0.28%) |
Jul 01, 2016 | 19.97 | 20.09 | 20.09 | 20.09 | 50,271,328 | +0.12(+0.60%) |
Jun 30, 2016 | 19.73 | 20.07 | 19.66 | 19.97 | 69,034,768 | +0.31(+1.57%) |
Jun 29, 2016 | 19.52 | 19.66 | 19.45 | 19.66 | 51,210,260 | +0.24(+1.24%) |
Jun 28, 2016 | 19.48 | 19.49 | 19.35 | 19.42 | 74,460,304 | -0.00(-0.02%) |
Jun 27, 2016 | 19.09 | 19.46 | 19.09 | 19.43 | 81,079,200 | +0.24(+1.23%) |
Jun 24, 2016 | 19.16 | 19.52 | 19.09 | 19.19 | 123,631,736 | -0.17(-0.86%) |
Jun 23, 2016 | 19.21 | 19.36 | 19.13 | 19.36 | 41,177,476 | +0.27(+1.40%) |
Jun 22, 2016 | 18.98 | 19.21 | 18.98 | 19.09 | 43,789,744 | +0.11(+0.56%) |
Jun 21, 2016 | 18.87 | 19.09 | 18.75 | 18.98 | 43,133,288 | +0.13(+0.71%) |
Jun 20, 2016 | 18.97 | 18.97 | 18.73 | 18.85 | 43,762,700 | +0.02(+0.12%) |
Jun 17, 2016 | 18.74 | 18.89 | 18.64 | 18.83 | 58,986,880 | +0.11(+0.59%) |
Jun 16, 2016 | 18.58 | 18.75 | 18.55 | 18.72 | 43,495,676 | +0.09(+0.50%) |
Jun 15, 2016 | 18.69 | 18.75 | 18.61 | 18.62 | 42,142,928 | -0.04(-0.22%) |
Jun 14, 2016 | 18.57 | 18.71 | 18.46 | 18.67 | 49,790,072 | +0.09(+0.47%) |
Jun 13, 2016 | 18.58 | 18.70 | 18.55 | 18.58 | 36,278,904 | -0.06(-0.35%) |
Jun 10, 2016 | 18.47 | 18.73 | 18.43 | 18.64 | 55,957,208 | +0.11(+0.60%) |
Jun 09, 2016 | 18.41 | 18.57 | 18.33 | 18.53 | 44,765,632 | +0.11(+0.58%) |
Jun 08, 2016 | 18.36 | 18.43 | 18.32 | 18.42 | 31,209,822 | +0.03(+0.18%) |
Jun 07, 2016 | 18.20 | 18.44 | 18.18 | 18.39 | 53,892,108 | +0.21(+1.14%) |
Jun 06, 2016 | 18.13 | 18.25 | 18.11 | 18.18 | 36,213,000 | +0.06(+0.33%) |
Jun 03, 2016 | 18.01 | 18.15 | 17.99 | 18.12 | 41,634,152 | +0.17(+0.95%) |
Jun 02, 2016 | 17.90 | 17.95 | 17.83 | 17.95 | 26,609,678 | +0.05(+0.28%) |
Jun 01, 2016 | 18.07 | 18.08 | 17.85 | 17.90 | 36,898,080 | -0.19(-1.07%) |
May 31, 2016 | 18.04 | 18.12 | 18.00 | 18.10 | 60,444,932 | +0.07(+0.41%) |
May 27, 2016 | 17.95 | 18.02 | 18.02 | 18.02 | 33,903,988 | +0.07(+0.39%) |
May 26, 2016 | 17.88 | 18.02 | 17.86 | 17.95 | 34,651,048 | +0.10(+0.57%) |
May 25, 2016 | 17.87 | 17.90 | 17.77 | 17.85 | 31,823,020 | +0.06(+0.31%) |
May 24, 2016 | 17.78 | 17.82 | 17.75 | 17.80 | 30,571,550 | +0.08(+0.47%) |
May 23, 2016 | 17.79 | 17.80 | 17.69 | 17.71 | 33,271,690 | -0.06(-0.34%) |
May 20, 2016 | 17.86 | 17.88 | 17.71 | 17.77 | 43,796,828 | +0.00(+0.03%) |
May 19, 2016 | 17.69 | 17.78 | 17.46 | 17.77 | 59,308,708 | -0.00(-0.03%) |
May 18, 2016 | 18.07 | 18.10 | 17.69 | 17.77 | 55,497,244 | -0.31(-1.69%) |
May 17, 2016 | 18.14 | 18.18 | 18.03 | 18.08 | 47,715,732 | -0.08(-0.43%) |
May 16, 2016 | 18.00 | 18.17 | 17.98 | 18.16 | 32,574,732 | +0.06(+0.33%) |
May 13, 2016 | 18.25 | 18.27 | 18.08 | 18.10 | 35,675,936 | -0.18(-1.01%) |
May 12, 2016 | 18.17 | 18.34 | 18.12 | 18.28 | 40,530,544 | +0.17(+0.94%) |
May 11, 2016 | 18.15 | 18.19 | 18.04 | 18.11 | 31,184,900 | -0.06(-0.33%) |
May 10, 2016 | 18.04 | 18.20 | 18.02 | 18.17 | 37,589,052 | +0.21(+1.16%) |
May 09, 2016 | 18.02 | 18.08 | 17.95 | 17.96 | 29,195,522 | -0.06(-0.33%) |
May 06, 2016 | 17.93 | 18.02 | 17.78 | 18.02 | 33,886,604 | +0.12(+0.64%) |
May 05, 2016 | 18.00 | 18.02 | 17.87 | 17.91 | 35,132,180 | -0.06(-0.36%) |
May 04, 2016 | 17.91 | 18.03 | 17.83 | 17.97 | 33,489,924 | -0.01(-0.08%) |
May 03, 2016 | 18.04 | 18.06 | 17.88 | 17.99 | 47,217,940 | -0.09(-0.49%) |
May 02, 2016 | 17.97 | 18.10 | 17.93 | 18.07 | 47,731,316 | +0.13(+0.72%) |
Apr 29, 2016 | 17.86 | 17.97 | 17.79 | 17.94 | 54,833,056 | +0.08(+0.47%) |
Apr 28, 2016 | 17.90 | 17.97 | 17.82 | 17.86 | 43,708,408 | -0.04(-0.21%) |
Apr 27, 2016 | 17.50 | 17.99 | 17.44 | 17.90 | 89,602,616 | +0.29(+1.65%) |
Apr 26, 2016 | 17.71 | 17.75 | 17.52 | 17.61 | 45,183,208 | -0.06(-0.31%) |
Apr 25, 2016 | 17.58 | 17.67 | 17.50 | 17.66 | 38,038,988 | +0.06(+0.37%) |
Apr 22, 2016 | 17.50 | 17.64 | 17.50 | 17.60 | 52,570,740 | +0.10(+0.55%) |
Apr 21, 2016 | 17.81 | 17.83 | 17.50 | 17.50 | 69,736,168 | -0.40(-2.22%) |
Apr 20, 2016 | 18.02 | 18.03 | 17.87 | 17.90 | 36,310,556 | -0.09(-0.51%) |
Apr 19, 2016 | 17.93 | 17.99 | 17.81 | 17.99 | 34,476,784 | +0.12(+0.70%) |
Apr 18, 2016 | 17.79 | 17.93 | 17.73 | 17.87 | 37,495,732 | +0.08(+0.44%) |
Apr 15, 2016 | 17.78 | 17.84 | 17.75 | 17.79 | 34,141,792 | +0.03(+0.16%) |
Apr 14, 2016 | 17.68 | 17.83 | 17.68 | 17.76 | 29,775,756 | +0.08(+0.44%) |
Apr 13, 2016 | 17.93 | 17.93 | 17.65 | 17.68 | 48,904,904 | -0.19(-1.09%) |
Apr 12, 2016 | 17.78 | 17.93 | 17.74 | 17.87 | 38,176,068 | +0.13(+0.73%) |
Apr 11, 2016 | 17.87 | 17.88 | 17.72 | 17.75 | 38,334,316 | -0.05(-0.29%) |
Apr 08, 2016 | 17.90 | 17.98 | 17.74 | 17.80 | 37,995,304 | -0.04(-0.23%) |
Apr 07, 2016 | 17.73 | 17.85 | 17.67 | 17.84 | 48,212,056 | -0.02(-0.13%) |
Apr 06, 2016 | 17.93 | 17.99 | 17.79 | 17.86 | 48,172,360 | -0.03(-0.18%) |
Apr 05, 2016 | 17.94 | 17.97 | 17.81 | 17.89 | 54,484,604 | -0.08(-0.43%) |
Apr 04, 2016 | 17.88 | 17.97 | 17.84 | 17.97 | 39,494,508 | +0.14(+0.79%) |
Apr 01, 2016 | 17.66 | 17.86 | 17.63 | 17.83 | 60,724,008 | -0.05(-0.31%) |
Mar 31, 2016 | 18.00 | 18.07 | 17.81 | 17.88 | 59,357,444 | -0.09(-0.51%) |
Mar 30, 2016 | 18.09 | 18.14 | 17.84 | 17.98 | 56,385,984 | -0.04(-0.20%) |
Mar 29, 2016 | 17.87 | 18.08 | 17.78 | 18.01 | 56,710,088 | +0.17(+0.97%) |
Mar 28, 2016 | 17.81 | 17.93 | 17.72 | 17.84 | 47,184,812 | +0.09(+0.49%) |
Mar 24, 2016 | 17.52 | 17.75 | 17.75 | 17.75 | 38,975,096 | +0.16(+0.88%) |
Mar 23, 2016 | 17.62 | 17.65 | 17.52 | 17.60 | 45,572,284 | -0.04(-0.23%) |
Mar 22, 2016 | 17.76 | 17.78 | 17.64 | 17.64 | 48,253,140 | -0.13(-0.75%) |
Mar 21, 2016 | 17.65 | 17.84 | 17.65 | 17.77 | 45,291,264 | +0.16(+0.93%) |
Mar 18, 2016 | 17.91 | 17.92 | 17.61 | 17.61 | 90,022,496 | -0.26(-1.43%) |
Mar 17, 2016 | 17.70 | 17.89 | 17.68 | 17.86 | 60,712,304 | +0.16(+0.90%) |
Mar 16, 2016 | 17.60 | 17.75 | 17.51 | 17.70 | 46,091,004 | +0.11(+0.65%) |
Mar 15, 2016 | 17.40 | 17.59 | 17.40 | 17.59 | 32,339,838 | +0.09(+0.52%) |
Mar 14, 2016 | 17.52 | 17.57 | 17.41 | 17.50 | 38,603,092 | -0.02(-0.10%) |
Mar 11, 2016 | 17.56 | 17.60 | 17.43 | 17.51 | 45,634,292 | +0.02(+0.13%) |
Mar 10, 2016 | 17.38 | 17.54 | 17.35 | 17.49 | 55,220,308 | +0.15(+0.87%) |
Mar 09, 2016 | 17.40 | 17.50 | 17.27 | 17.34 | 48,536,356 | -0.05(-0.29%) |
Mar 08, 2016 | 17.34 | 17.54 | 17.28 | 17.39 | 53,887,720 | -0.02(-0.11%) |
Mar 07, 2016 | 17.26 | 17.44 | 17.17 | 17.41 | 48,206,760 | +0.09(+0.53%) |
Mar 04, 2016 | 17.31 | 17.39 | 17.28 | 17.32 | 45,423,964 | -0.03(-0.16%) |
Mar 03, 2016 | 17.21 | 17.40 | 17.12 | 17.35 | 60,662,736 | +0.14(+0.80%) |
Mar 02, 2016 | 16.99 | 17.21 | 16.94 | 17.21 | 47,111,484 | +0.14(+0.80%) |
Mar 01, 2016 | 16.94 | 17.07 | 16.92 | 17.07 | 42,727,380 | +0.20(+1.19%) |
Feb 29, 2016 | 16.95 | 17.07 | 16.87 | 16.87 | 63,881,064 | -0.08(-0.48%) |
Feb 26, 2016 | 17.12 | 17.12 | 16.92 | 16.95 | 48,563,884 | -0.11(-0.64%) |
Feb 25, 2016 | 16.94 | 17.12 | 16.92 | 17.06 | 49,931,516 | +0.12(+0.73%) |
Feb 24, 2016 | 16.76 | 16.94 | 16.72 | 16.94 | 49,836,932 | +0.16(+0.98%) |
Feb 23, 2016 | 16.81 | 16.85 | 16.67 | 16.77 | 45,066,360 | -0.05(-0.33%) |
Feb 22, 2016 | 16.77 | 16.83 | 16.69 | 16.83 | 46,830,600 | +0.13(+0.79%) |
Feb 19, 2016 | 16.85 | 16.88 | 16.67 | 16.70 | 54,119,416 | -0.19(-1.14%) |
Feb 18, 2016 | 16.72 | 16.89 | 16.67 | 16.89 | 47,967,444 | +0.16(+0.96%) |
Feb 17, 2016 | 16.78 | 16.79 | 16.68 | 16.73 | 56,947,800 | -0.00(-0.03%) |
Feb 16, 2016 | 16.75 | 16.78 | 16.52 | 16.73 | 60,630,628 | +0.08(+0.49%) |
Feb 12, 2016 | 16.60 | 16.65 | 16.65 | 16.65 | 57,931,188 | +0.12(+0.72%) |
Feb 11, 2016 | 16.46 | 16.60 | 16.40 | 16.53 | 92,544,728 | -0.10(-0.60%) |
Feb 10, 2016 | 16.73 | 16.77 | 16.56 | 16.63 | 58,864,540 | -0.10(-0.60%) |
Feb 09, 2016 | 16.76 | 16.84 | 16.51 | 16.73 | 77,160,728 | -0.21(-1.24%) |
Feb 08, 2016 | 16.71 | 16.95 | 16.61 | 16.94 | 89,862,912 | +0.11(+0.62%) |
Feb 05, 2016 | 16.71 | 16.91 | 16.68 | 16.84 | 75,918,552 | +0.16(+0.96%) |
Feb 04, 2016 | 16.77 | 16.81 | 16.56 | 16.68 | 67,986,712 | -0.09(-0.52%) |
Feb 03, 2016 | 16.49 | 16.80 | 16.39 | 16.77 | 83,197,656 | +0.30(+1.83%) |
Feb 02, 2016 | 16.50 | 16.53 | 16.34 | 16.46 | 63,838,848 | -0.05(-0.33%) |
Feb 01, 2016 | 16.45 | 16.62 | 16.38 | 16.52 | 73,034,712 | +0.05(+0.33%) |
Jan 29, 2016 | 16.30 | 16.46 | 16.29 | 16.46 | 94,793,632 | +0.24(+1.49%) |
Jan 28, 2016 | 16.33 | 16.34 | 16.08 | 16.22 | 57,345,840 | +0.02(+0.14%) |
Jan 27, 2016 | 15.98 | 16.35 | 15.93 | 16.20 | 110,064,368 | +0.04(+0.23%) |
Jan 26, 2016 | 15.99 | 16.24 | 15.95 | 16.16 | 91,193,912 | +0.18(+1.14%) |
Jan 25, 2016 | 16.07 | 16.18 | 15.88 | 15.98 | 66,230,756 | -0.06(-0.40%) |
Jan 22, 2016 | 15.93 | 16.06 | 15.84 | 16.04 | 72,583,256 | +0.27(+1.74%) |
Jan 21, 2016 | 15.52 | 15.93 | 15.43 | 15.77 | 89,739,512 | +0.29(+1.89%) |
Jan 20, 2016 | 15.59 | 15.68 | 15.26 | 15.48 | 110,662,008 | -0.28(-1.77%) |
Jan 19, 2016 | 15.62 | 15.80 | 15.57 | 15.76 | 80,482,432 | +0.24(+1.53%) |
Jan 15, 2016 | 15.37 | 15.52 | 15.52 | 15.52 | 98,389,056 | -0.14(-0.90%) |
Jan 14, 2016 | 15.47 | 15.77 | 15.41 | 15.66 | 79,561,392 | +0.26(+1.66%) |
Jan 13, 2016 | 15.53 | 15.66 | 15.40 | 15.40 | 88,130,280 | -0.07(-0.47%) |
Jan 12, 2016 | 15.57 | 15.61 | 15.37 | 15.48 | 52,817,124 | -0.02(-0.15%) |
Jan 11, 2016 | 15.41 | 15.57 | 15.31 | 15.50 | 57,898,544 | +0.19(+1.22%) |
Jan 08, 2016 | 15.42 | 15.51 | 15.25 | 15.31 | 61,524,824 | +0.01(+0.09%) |
Jan 07, 2016 | 15.35 | 15.57 | 15.30 | 15.30 | 76,848,360 | -0.25(-1.61%) |
Jan 06, 2016 | 15.44 | 15.62 | 15.40 | 15.55 | 58,935,444 | -0.02(-0.15%) |
Jan 05, 2016 | 15.47 | 15.62 | 15.36 | 15.57 | 68,170,480 | +0.11(+0.70%) |
Jan 04, 2016 | 15.34 | 15.47 | 15.31 | 15.47 | 70,571,360 | -0.03(-0.17%) |
Dec 31, 2015 | 15.56 | 15.49 | 15.49 | 15.49 | 45,002,176 | -0.15(-0.95%) |
Dec 30, 2015 | 15.73 | 15.74 | 15.61 | 15.64 | 30,543,686 | -0.09(-0.54%) |
Dec 29, 2015 | 15.73 | 15.75 | 15.66 | 15.73 | 31,910,868 | +0.08(+0.49%) |
Dec 28, 2015 | 15.59 | 15.70 | 15.58 | 15.65 | 30,929,394 | +0.05(+0.29%) |
Dec 24, 2015 | 15.66 | 15.61 | 15.61 | 15.61 | 15,241,634 | -0.05(-0.35%) |
Dec 23, 2015 | 15.50 | 15.72 | 15.50 | 15.66 | 42,884,848 | +0.17(+1.08%) |
Dec 22, 2015 | 15.44 | 15.52 | 15.31 | 15.49 | 45,369,352 | +0.14(+0.94%) |
Dec 21, 2015 | 15.27 | 15.36 | 15.20 | 15.35 | 45,288,836 | +0.22(+1.46%) |
Dec 18, 2015 | 15.25 | 15.31 | 15.13 | 15.13 | 113,753,224 | -0.19(-1.26%) |
Dec 17, 2015 | 15.50 | 15.58 | 15.32 | 15.32 | 61,514,468 | -0.17(-1.08%) |
Dec 16, 2015 | 15.27 | 15.52 | 15.26 | 15.49 | 69,261,056 | +0.27(+1.75%) |
Dec 15, 2015 | 15.18 | 15.28 | 15.04 | 15.22 | 56,322,156 | +0.09(+0.62%) |
Dec 14, 2015 | 14.93 | 15.15 | 14.91 | 15.13 | 58,623,092 | +0.19(+1.30%) |
Dec 11, 2015 | 15.04 | 15.12 | 14.90 | 14.93 | 59,858,864 | -0.23(-1.48%) |
Dec 10, 2015 | 15.14 | 15.32 | 15.11 | 15.16 | 61,511,984 | +0.04(+0.30%) |
Dec 09, 2015 | 15.20 | 15.41 | 15.07 | 15.11 | 55,640,264 | -0.13(-0.83%) |
Dec 08, 2015 | 15.29 | 15.35 | 15.14 | 15.24 | 63,103,712 | -0.19(-1.23%) |
Dec 07, 2015 | 15.25 | 15.48 | 15.25 | 15.43 | 75,415,864 | +0.07(+0.47%) |
Dec 04, 2015 | 14.94 | 15.38 | 14.93 | 15.36 | 79,259,592 | +0.45(+3.05%) |
Dec 03, 2015 | 15.13 | 15.16 | 14.86 | 14.90 | 63,850,308 | -0.21(-1.37%) |
Dec 02, 2015 | 15.20 | 15.29 | 15.10 | 15.11 | 57,416,164 | -0.09(-0.62%) |
Dec 01, 2015 | 15.21 | 15.29 | 15.12 | 15.20 | 37,227,180 | +0.04(+0.30%) |
Nov 30, 2015 | 15.12 | 15.20 | 15.05 | 15.16 | 55,226,624 | +0.04(+0.30%) |
Nov 27, 2015 | 15.08 | 15.21 | 15.07 | 15.11 | 20,715,964 | +0.05(+0.36%) |
Nov 25, 2015 | 15.02 | 15.06 | 15.06 | 15.06 | 32,430,894 | +0.03(+0.18%) |
Nov 24, 2015 | 14.99 | 15.12 | 14.95 | 15.03 | 39,311,828 | -0.03(-0.21%) |
Nov 23, 2015 | 15.16 | 15.16 | 15.05 | 15.06 | 33,919,480 | -0.09(-0.59%) |
Nov 20, 2015 | 15.19 | 15.21 | 15.11 | 15.16 | 45,430,468 | +0.02(+0.12%) |
Nov 19, 2015 | 15.09 | 15.20 | 15.07 | 15.14 | 39,896,616 | +0.04(+0.24%) |
Nov 18, 2015 | 14.97 | 15.12 | 14.87 | 15.10 | 49,371,836 | +0.13(+0.84%) |
Nov 17, 2015 | 14.89 | 15.09 | 14.88 | 14.97 | 45,237,384 | +0.10(+0.67%) |
Nov 16, 2015 | 14.57 | 14.88 | 14.51 | 14.88 | 52,415,652 | +0.33(+2.26%) |
Nov 13, 2015 | 14.70 | 14.79 | 14.55 | 14.55 | 52,476,132 | -0.17(-1.16%) |
Nov 12, 2015 | 14.79 | 14.79 | 14.69 | 14.72 | 38,664,496 | -0.10(-0.70%) |
Nov 11, 2015 | 14.79 | 14.86 | 14.77 | 14.82 | 31,180,852 | +0.06(+0.40%) |
Nov 10, 2015 | 14.79 | 14.81 | 14.71 | 14.76 | 42,783,196 | -0.02(-0.15%) |
Nov 09, 2015 | 14.84 | 14.84 | 14.75 | 14.79 | 45,380,856 | -0.14(-0.97%) |
Nov 06, 2015 | 14.96 | 14.98 | 14.79 | 14.93 | 47,740,004 | -0.08(-0.54%) |
Nov 05, 2015 | 15.08 | 15.11 | 14.98 | 15.01 | 35,840,660 | -0.06(-0.42%) |
Nov 04, 2015 | 15.20 | 15.21 | 15.06 | 15.07 | 38,409,264 | -0.07(-0.45%) |
Nov 03, 2015 | 15.11 | 15.20 | 15.06 | 15.14 | 39,314,524 | +0.01(+0.06%) |