Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.31 | 25.47 | 25.23 | 25.44 | 3,926,286 | +0.27(+1.07%) |
Oct 28, 2016 | 25.31 | 25.44 | 25.17 | 25.17 | 6,369,067 | +0.00(+0.00%) |
Oct 27, 2016 | 25.56 | 25.58 | 25.16 | 25.17 | 7,630,893 | -0.36(-1.41%) |
Oct 26, 2016 | 25.52 | 25.71 | 25.42 | 25.53 | 5,037,590 | -0.28(-1.08%) |
Oct 25, 2016 | 25.69 | 25.87 | 25.67 | 25.81 | 3,929,195 | +0.11(+0.45%) |
Oct 24, 2016 | 25.48 | 25.70 | 25.43 | 25.70 | 4,606,638 | +0.27(+1.06%) |
Oct 21, 2016 | 25.30 | 25.48 | 25.17 | 25.43 | 4,665,471 | +0.02(+0.06%) |
Oct 20, 2016 | 25.31 | 25.49 | 25.20 | 25.41 | 8,958,957 | +0.07(+0.26%) |
Oct 19, 2016 | 25.32 | 25.40 | 25.08 | 25.35 | 8,220,833 | +0.10(+0.39%) |
Oct 18, 2016 | 25.29 | 25.35 | 25.11 | 25.25 | 6,707,180 | +0.24(+0.95%) |
Oct 17, 2016 | 24.97 | 25.17 | 24.86 | 25.01 | 9,287,334 | -0.07(-0.29%) |
Oct 14, 2016 | 25.41 | 25.58 | 25.01 | 25.08 | 12,006,234 | +0.11(+0.43%) |
Oct 13, 2016 | 25.31 | 25.31 | 24.15 | 24.98 | 21,173,302 | -0.67(-2.62%) |
Oct 12, 2016 | 25.28 | 25.69 | 25.12 | 25.65 | 11,717,831 | +0.51(+2.02%) |
Oct 11, 2016 | 25.35 | 25.35 | 24.96 | 25.14 | 12,415,277 | -0.45(-1.76%) |
Oct 10, 2016 | 25.52 | 25.76 | 25.49 | 25.59 | 9,546,583 | +0.08(+0.32%) |
Oct 07, 2016 | 25.26 | 25.53 | 25.07 | 25.51 | 7,032,335 | +0.34(+1.33%) |
Oct 06, 2016 | 25.12 | 25.21 | 24.85 | 25.17 | 5,011,169 | +0.20(+0.79%) |
Oct 05, 2016 | 25.09 | 25.13 | 24.95 | 24.98 | 7,584,180 | +0.11(+0.46%) |
Oct 04, 2016 | 25.22 | 25.29 | 24.84 | 24.86 | 6,239,447 | -0.27(-1.07%) |
Oct 03, 2016 | 25.07 | 25.21 | 25.01 | 25.13 | 5,116,199 | +0.11(+0.43%) |
Sep 30, 2016 | 24.78 | 25.10 | 24.73 | 25.03 | 6,942,224 | +0.16(+0.62%) |
Sep 29, 2016 | 24.80 | 25.08 | 24.68 | 24.87 | 7,311,469 | +0.06(+0.23%) |
Sep 28, 2016 | 24.93 | 24.95 | 24.65 | 24.81 | 5,037,379 | -0.06(-0.23%) |
Sep 27, 2016 | 24.38 | 24.90 | 24.26 | 24.87 | 6,956,824 | +0.46(+1.88%) |
Sep 26, 2016 | 24.56 | 24.60 | 24.31 | 24.41 | 5,333,173 | -0.23(-0.93%) |
Sep 23, 2016 | 25.08 | 25.09 | 24.56 | 24.64 | 9,729,045 | -0.44(-1.76%) |
Sep 22, 2016 | 25.17 | 25.33 | 24.96 | 25.08 | 6,513,514 | +0.13(+0.52%) |
Sep 21, 2016 | 24.62 | 25.00 | 24.59 | 24.95 | 9,896,932 | +0.49(+2.01%) |
Sep 20, 2016 | 24.68 | 24.74 | 24.45 | 24.46 | 7,044,304 | -0.02(-0.10%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.44 | 24.49 | 9,407,116 | +0.83(+3.53%) |
Sep 16, 2016 | 23.83 | 23.91 | 23.54 | 23.65 | 8,958,328 | -0.22(-0.93%) |
Sep 15, 2016 | 23.41 | 23.95 | 23.41 | 23.87 | 7,726,088 | +0.46(+1.96%) |
Sep 14, 2016 | 23.33 | 23.53 | 23.20 | 23.42 | 6,219,708 | +0.11(+0.46%) |
Sep 13, 2016 | 23.49 | 23.55 | 23.16 | 23.31 | 8,382,121 | -0.41(-1.72%) |
Sep 12, 2016 | 23.36 | 23.76 | 23.07 | 23.72 | 7,143,505 | +0.33(+1.40%) |
Sep 09, 2016 | 23.97 | 24.00 | 23.36 | 23.39 | 10,176,129 | -0.98(-4.03%) |
Sep 08, 2016 | 24.46 | 24.48 | 24.25 | 24.37 | 7,775,591 | -0.02(-0.10%) |
Sep 07, 2016 | 24.83 | 24.99 | 24.36 | 24.40 | 17,637,120 | +0.27(+1.12%) |
Sep 06, 2016 | 24.14 | 24.32 | 23.97 | 24.13 | 7,862,885 | +0.29(+1.20%) |
Sep 02, 2016 | 23.81 | 23.84 | 23.84 | 23.84 | 7,394,965 | +0.15(+0.62%) |
Sep 01, 2016 | 23.47 | 23.75 | 23.42 | 23.69 | 7,414,989 | +0.18(+0.77%) |
Aug 31, 2016 | 23.53 | 23.71 | 23.46 | 23.51 | 5,713,727 | +0.10(+0.42%) |
Aug 30, 2016 | 23.39 | 23.47 | 23.34 | 23.42 | 6,113,569 | -0.07(-0.28%) |
Aug 29, 2016 | 23.38 | 23.53 | 23.37 | 23.48 | 3,842,697 | +0.05(+0.21%) |
Aug 26, 2016 | 23.40 | 23.64 | 23.26 | 23.43 | 6,438,391 | +0.03(+0.14%) |
Aug 25, 2016 | 23.42 | 23.60 | 23.33 | 23.40 | 7,809,000 | +0.17(+0.74%) |
Aug 24, 2016 | 23.37 | 23.40 | 23.19 | 23.23 | 6,589,875 | -0.09(-0.39%) |
Aug 23, 2016 | 23.40 | 23.47 | 23.28 | 23.32 | 6,724,650 | +0.08(+0.35%) |
Aug 22, 2016 | 23.15 | 23.30 | 23.09 | 23.24 | 7,841,371 | -0.20(-0.84%) |
Aug 19, 2016 | 23.42 | 23.47 | 23.33 | 23.43 | 7,629,109 | -0.43(-1.78%) |
Aug 18, 2016 | 23.65 | 23.89 | 23.60 | 23.86 | 5,199,754 | +0.15(+0.62%) |
Aug 17, 2016 | 23.73 | 23.73 | 23.51 | 23.71 | 8,552,004 | -0.08(-0.34%) |
Aug 16, 2016 | 23.86 | 23.89 | 23.71 | 23.79 | 7,229,010 | -0.25(-1.06%) |
Aug 15, 2016 | 24.04 | 24.09 | 23.98 | 24.05 | 3,895,349 | +0.12(+0.51%) |
Aug 12, 2016 | 23.87 | 23.95 | 23.78 | 23.92 | 4,255,705 | +0.08(+0.34%) |
Aug 11, 2016 | 23.84 | 24.03 | 23.56 | 23.84 | 11,164,228 | -0.07(-0.27%) |
Aug 10, 2016 | 24.07 | 24.09 | 23.87 | 23.91 | 10,058,208 | -0.15(-0.61%) |
Aug 09, 2016 | 23.87 | 24.08 | 23.84 | 24.05 | 8,141,029 | +0.25(+1.07%) |
Aug 08, 2016 | 23.53 | 23.84 | 23.49 | 23.80 | 10,672,497 | +0.25(+1.04%) |
Aug 05, 2016 | 23.44 | 23.60 | 23.42 | 23.55 | 6,811,713 | +0.32(+1.37%) |
Aug 04, 2016 | 23.09 | 23.26 | 23.01 | 23.24 | 3,868,416 | +0.20(+0.85%) |
Aug 03, 2016 | 22.97 | 23.10 | 22.83 | 23.04 | 4,732,589 | +0.00(+0.00%) |
Aug 02, 2016 | 23.31 | 23.31 | 22.96 | 23.04 | 7,441,744 | -0.38(-1.61%) |
Aug 01, 2016 | 23.19 | 23.52 | 23.19 | 23.42 | 8,957,078 | +0.69(+3.02%) |
Jul 29, 2016 | 22.99 | 22.99 | 22.63 | 22.73 | 9,003,902 | -0.29(-1.28%) |
Jul 28, 2016 | 23.15 | 23.23 | 22.90 | 23.02 | 5,801,301 | +0.03(+0.14%) |
Jul 27, 2016 | 23.31 | 23.31 | 22.86 | 22.99 | 8,626,360 | -0.19(-0.81%) |
Jul 26, 2016 | 22.88 | 23.24 | 22.88 | 23.18 | 12,440,693 | +0.38(+1.69%) |
Jul 25, 2016 | 22.49 | 22.84 | 22.49 | 22.79 | 9,533,276 | +0.10(+0.43%) |
Jul 22, 2016 | 22.52 | 22.74 | 22.48 | 22.70 | 6,254,116 | +0.21(+0.95%) |
Jul 21, 2016 | 22.64 | 22.76 | 22.43 | 22.48 | 7,808,289 | -0.06(-0.25%) |
Jul 20, 2016 | 22.42 | 22.57 | 22.32 | 22.54 | 7,095,341 | +0.23(+1.03%) |
Jul 19, 2016 | 22.40 | 22.52 | 22.25 | 22.31 | 6,107,981 | -0.30(-1.34%) |
Jul 18, 2016 | 22.34 | 22.62 | 22.21 | 22.61 | 9,493,728 | +0.52(+2.33%) |
Jul 15, 2016 | 22.25 | 22.30 | 22.07 | 22.10 | 7,329,329 | -0.08(-0.37%) |
Jul 14, 2016 | 22.09 | 22.28 | 21.80 | 22.18 | 14,844,514 | +0.18(+0.82%) |
Jul 13, 2016 | 22.02 | 22.10 | 21.89 | 22.00 | 12,898,969 | -0.07(-0.30%) |
Jul 12, 2016 | 22.25 | 22.33 | 21.96 | 22.07 | 10,438,051 | -0.19(-0.85%) |
Jul 11, 2016 | 22.22 | 22.39 | 22.20 | 22.25 | 7,396,650 | +0.38(+1.76%) |
Jul 08, 2016 | 21.68 | 21.92 | 21.53 | 21.87 | 7,065,486 | +0.34(+1.60%) |
Jul 07, 2016 | 21.48 | 21.71 | 21.46 | 21.53 | 6,511,954 | +0.13(+0.61%) |
Jul 06, 2016 | 21.11 | 21.44 | 21.07 | 21.39 | 7,410,490 | -0.09(-0.42%) |
Jul 05, 2016 | 21.40 | 21.52 | 21.37 | 21.48 | 6,940,508 | -0.22(-1.02%) |
Jul 01, 2016 | 21.79 | 21.71 | 21.71 | 21.71 | 7,259,415 | +0.25(+1.14%) |
Jun 30, 2016 | 21.33 | 21.62 | 21.13 | 21.46 | 11,936,595 | +0.35(+1.67%) |
Jun 29, 2016 | 21.01 | 21.25 | 21.00 | 21.11 | 10,702,802 | +0.44(+2.14%) |
Jun 28, 2016 | 20.63 | 20.76 | 20.53 | 20.67 | 17,635,050 | +0.29(+1.45%) |
Jun 27, 2016 | 20.16 | 20.42 | 19.93 | 20.37 | 12,630,374 | +0.13(+0.64%) |
Jun 24, 2016 | 20.17 | 20.65 | 20.11 | 20.24 | 12,090,266 | -0.89(-4.21%) |
Jun 23, 2016 | 21.00 | 21.13 | 20.90 | 21.13 | 8,511,048 | +0.21(+1.02%) |
Jun 22, 2016 | 20.97 | 21.22 | 20.90 | 20.92 | 10,162,677 | -0.04(-0.19%) |
Jun 21, 2016 | 20.85 | 21.01 | 20.76 | 20.96 | 7,732,887 | +0.17(+0.83%) |
Jun 20, 2016 | 20.75 | 21.00 | 20.71 | 20.79 | 12,711,273 | +0.41(+2.01%) |
Jun 17, 2016 | 20.41 | 20.44 | 20.18 | 20.38 | 7,374,915 | -0.01(-0.04%) |
Jun 16, 2016 | 20.11 | 20.42 | 20.01 | 20.38 | 5,883,794 | +0.02(+0.08%) |
Jun 15, 2016 | 20.23 | 20.52 | 20.23 | 20.37 | 8,788,594 | +0.21(+1.06%) |
Jun 14, 2016 | 20.13 | 20.27 | 20.01 | 20.15 | 9,123,647 | -0.05(-0.23%) |
Jun 13, 2016 | 20.14 | 20.35 | 20.10 | 20.20 | 9,406,754 | -0.18(-0.89%) |
Jun 10, 2016 | 20.41 | 20.47 | 20.13 | 20.38 | 8,499,392 | -0.29(-1.41%) |
Jun 09, 2016 | 20.42 | 20.69 | 20.42 | 20.68 | 7,307,723 | -0.08(-0.38%) |
Jun 08, 2016 | 20.90 | 20.95 | 20.72 | 20.75 | 7,832,328 | +0.21(+1.04%) |
Jun 07, 2016 | 20.27 | 20.58 | 20.26 | 20.54 | 8,404,069 | +0.47(+2.32%) |
Jun 06, 2016 | 20.18 | 20.23 | 20.04 | 20.08 | 9,615,956 | -0.05(-0.24%) |
Jun 03, 2016 | 19.97 | 20.18 | 19.95 | 20.12 | 6,396,416 | +0.28(+1.39%) |
Jun 02, 2016 | 19.87 | 19.89 | 19.76 | 19.85 | 5,312,809 | -0.06(-0.28%) |
Jun 01, 2016 | 19.48 | 19.91 | 19.66 | 19.90 | 7,772,882 | +0.42(+2.14%) |
May 31, 2016 | 19.57 | 19.59 | 19.34 | 19.48 | 10,149,343 | -0.06(-0.32%) |
May 27, 2016 | 19.65 | 19.55 | 19.55 | 19.55 | 6,827,141 | +0.01(+0.04%) |
May 26, 2016 | 19.55 | 19.64 | 19.38 | 19.54 | 10,409,184 | +0.13(+0.69%) |
May 25, 2016 | 19.40 | 19.48 | 19.33 | 19.41 | 6,535,662 | +0.12(+0.61%) |
May 24, 2016 | 19.16 | 19.37 | 19.12 | 19.29 | 9,608,503 | +0.16(+0.82%) |
May 23, 2016 | 19.41 | 19.52 | 19.08 | 19.13 | 8,677,715 | +0.28(+1.51%) |
May 20, 2016 | 18.52 | 18.93 | 18.47 | 18.85 | 10,632,280 | +0.52(+2.84%) |
May 19, 2016 | 18.37 | 18.38 | 18.17 | 18.33 | 4,908,077 | -0.21(-1.15%) |
May 18, 2016 | 18.13 | 18.63 | 18.05 | 18.54 | 12,722,457 | +0.45(+2.48%) |
May 17, 2016 | 18.29 | 18.37 | 18.06 | 18.09 | 5,096,737 | -0.13(-0.69%) |
May 16, 2016 | 18.11 | 18.32 | 18.06 | 18.22 | 5,904,857 | +0.23(+1.27%) |
May 13, 2016 | 18.01 | 18.13 | 17.95 | 17.99 | 6,137,490 | -0.13(-0.74%) |
May 12, 2016 | 18.31 | 18.36 | 17.93 | 18.12 | 9,736,615 | -0.18(-0.99%) |
May 11, 2016 | 18.41 | 18.48 | 18.23 | 18.30 | 7,847,278 | -0.13(-0.73%) |
May 10, 2016 | 18.37 | 18.48 | 18.31 | 18.44 | 6,818,575 | +0.02(+0.09%) |
May 09, 2016 | 18.44 | 18.52 | 18.29 | 18.42 | 6,584,191 | -0.03(-0.17%) |
May 06, 2016 | 18.52 | 18.61 | 18.40 | 18.45 | 6,817,036 | -0.07(-0.38%) |
May 05, 2016 | 18.48 | 18.67 | 18.44 | 18.52 | 9,183,191 | +0.06(+0.34%) |
May 04, 2016 | 18.37 | 18.56 | 18.31 | 18.46 | 9,882,888 | +0.08(+0.43%) |
May 03, 2016 | 18.41 | 18.48 | 18.25 | 18.38 | 11,828,999 | -0.29(-1.56%) |
May 02, 2016 | 18.59 | 18.72 | 18.49 | 18.67 | 7,754,313 | +0.08(+0.42%) |
Apr 29, 2016 | 18.92 | 18.93 | 18.46 | 18.59 | 18,974,248 | -0.45(-2.36%) |
Apr 28, 2016 | 19.43 | 19.61 | 18.97 | 19.04 | 15,440,096 | -0.86(-4.32%) |
Apr 27, 2016 | 19.63 | 19.97 | 19.56 | 19.90 | 9,264,085 | +0.19(+0.96%) |
Apr 26, 2016 | 19.86 | 19.98 | 19.69 | 19.71 | 12,572,873 | +0.00(+0.00%) |
Apr 25, 2016 | 19.82 | 19.97 | 19.67 | 19.71 | 9,860,767 | -0.05(-0.24%) |
Apr 22, 2016 | 19.85 | 19.95 | 19.66 | 19.76 | 8,179,667 | -0.07(-0.36%) |
Apr 21, 2016 | 19.94 | 19.98 | 19.71 | 19.83 | 7,668,464 | +0.03(+0.16%) |
Apr 20, 2016 | 19.65 | 19.90 | 19.50 | 19.80 | 11,914,597 | -0.03(-0.16%) |
Apr 19, 2016 | 20.12 | 20.23 | 19.82 | 19.83 | 11,898,608 | -0.27(-1.33%) |
Apr 18, 2016 | 20.01 | 20.24 | 19.95 | 20.10 | 8,255,991 | +0.03(+0.16%) |
Apr 15, 2016 | 20.11 | 20.16 | 20.00 | 20.07 | 10,173,630 | +0.13(+0.63%) |
Apr 14, 2016 | 19.94 | 20.12 | 19.77 | 19.94 | 17,597,550 | -0.69(-3.32%) |
Apr 13, 2016 | 20.45 | 20.66 | 20.32 | 20.63 | 11,523,015 | +0.47(+2.35%) |
Apr 12, 2016 | 20.26 | 20.27 | 19.95 | 20.15 | 6,047,623 | +0.05(+0.24%) |
Apr 11, 2016 | 20.26 | 20.37 | 20.10 | 20.11 | 6,858,852 | +0.18(+0.91%) |
Apr 08, 2016 | 20.30 | 20.34 | 19.87 | 19.93 | 10,421,726 | -0.07(-0.36%) |
Apr 07, 2016 | 20.09 | 20.12 | 19.90 | 20.00 | 9,863,184 | -0.20(-0.98%) |
Apr 06, 2016 | 19.82 | 20.29 | 19.72 | 20.19 | 10,571,968 | +0.09(+0.43%) |
Apr 05, 2016 | 20.11 | 20.20 | 19.89 | 20.11 | 10,926,668 | -0.27(-1.32%) |
Apr 04, 2016 | 20.60 | 20.60 | 20.34 | 20.38 | 5,458,721 | -0.21(-1.03%) |
Apr 01, 2016 | 20.40 | 20.66 | 20.31 | 20.59 | 6,459,136 | -0.06(-0.31%) |
Mar 31, 2016 | 20.71 | 20.84 | 20.64 | 20.65 | 6,811,649 | -0.20(-0.98%) |
Mar 30, 2016 | 20.75 | 20.98 | 20.75 | 20.86 | 7,611,532 | +0.39(+1.89%) |
Mar 29, 2016 | 20.15 | 20.51 | 20.05 | 20.47 | 5,773,501 | +0.27(+1.33%) |
Mar 28, 2016 | 20.27 | 20.30 | 20.13 | 20.20 | 2,787,567 | -0.08(-0.39%) |
Mar 24, 2016 | 20.12 | 20.28 | 20.28 | 20.28 | 7,039,899 | +0.04(+0.19%) |
Mar 23, 2016 | 20.35 | 20.35 | 20.13 | 20.24 | 6,934,451 | -0.10(-0.50%) |
Mar 22, 2016 | 20.30 | 20.54 | 20.23 | 20.34 | 7,925,936 | -0.09(-0.46%) |
Mar 21, 2016 | 20.40 | 20.51 | 20.30 | 20.44 | 6,970,267 | -0.09(-0.42%) |
Mar 18, 2016 | 20.40 | 20.69 | 20.34 | 20.53 | 9,145,499 | +0.21(+1.05%) |
Mar 17, 2016 | 20.29 | 20.38 | 20.19 | 20.31 | 7,947,877 | -0.01(-0.04%) |
Mar 16, 2016 | 19.52 | 20.34 | 19.48 | 20.32 | 13,795,685 | +0.71(+3.62%) |
Mar 15, 2016 | 19.63 | 19.86 | 19.49 | 19.61 | 11,214,890 | -0.27(-1.35%) |
Mar 14, 2016 | 19.95 | 20.01 | 19.79 | 19.88 | 5,213,526 | -0.10(-0.51%) |
Mar 11, 2016 | 19.71 | 20.01 | 19.70 | 19.98 | 9,591,236 | +0.48(+2.47%) |
Mar 10, 2016 | 19.60 | 19.71 | 19.32 | 19.50 | 8,225,723 | +0.00(+0.00%) |
Mar 09, 2016 | 19.48 | 19.54 | 19.33 | 19.50 | 7,367,576 | +0.07(+0.36%) |
Mar 08, 2016 | 19.20 | 19.59 | 19.17 | 19.43 | 14,886,657 | -0.04(-0.20%) |
Mar 07, 2016 | 19.23 | 19.48 | 18.96 | 19.47 | 11,381,949 | +0.04(+0.20%) |
Mar 04, 2016 | 19.36 | 19.67 | 19.26 | 19.43 | 9,216,384 | +0.07(+0.37%) |
Mar 03, 2016 | 19.41 | 19.60 | 19.27 | 19.36 | 10,095,570 | -0.05(-0.24%) |
Mar 02, 2016 | 19.27 | 19.47 | 19.22 | 19.41 | 7,410,709 | +0.03(+0.16%) |
Mar 01, 2016 | 19.04 | 19.45 | 18.91 | 19.37 | 12,507,598 | +0.81(+4.37%) |
Feb 29, 2016 | 18.58 | 18.72 | 18.49 | 18.56 | 8,391,088 | -0.17(-0.93%) |
Feb 26, 2016 | 18.67 | 18.99 | 18.46 | 18.74 | 12,586,473 | +0.06(+0.34%) |
Feb 25, 2016 | 18.67 | 18.68 | 18.43 | 18.67 | 6,390,003 | +0.21(+1.15%) |
Feb 24, 2016 | 18.19 | 18.52 | 18.00 | 18.46 | 6,682,782 | +0.02(+0.09%) |
Feb 23, 2016 | 18.71 | 18.72 | 18.33 | 18.44 | 7,334,908 | -0.44(-2.34%) |
Feb 22, 2016 | 18.93 | 19.02 | 18.80 | 18.89 | 9,198,333 | +0.14(+0.76%) |
Feb 19, 2016 | 18.76 | 18.94 | 18.53 | 18.74 | 11,354,998 | -0.02(-0.08%) |
Feb 18, 2016 | 18.90 | 19.07 | 18.73 | 18.76 | 16,213,863 | +0.13(+0.68%) |
Feb 17, 2016 | 18.41 | 18.71 | 18.34 | 18.63 | 15,168,431 | +0.24(+1.29%) |
Feb 16, 2016 | 17.83 | 18.67 | 17.81 | 18.40 | 17,563,376 | +0.87(+4.95%) |
Feb 12, 2016 | 17.57 | 17.53 | 17.53 | 17.53 | 9,295,483 | +0.19(+1.09%) |
Feb 11, 2016 | 17.47 | 17.62 | 17.17 | 17.34 | 13,187,391 | -0.24(-1.34%) |
Feb 10, 2016 | 17.87 | 18.06 | 17.56 | 17.58 | 7,307,716 | -0.20(-1.15%) |
Feb 09, 2016 | 17.52 | 17.88 | 17.39 | 17.78 | 10,690,635 | -0.19(-1.05%) |
Feb 08, 2016 | 17.72 | 18.06 | 17.55 | 17.97 | 10,600,118 | +0.04(+0.22%) |
Feb 05, 2016 | 18.14 | 18.41 | 17.86 | 17.93 | 11,830,990 | -0.38(-2.07%) |
Feb 04, 2016 | 18.11 | 18.33 | 18.07 | 18.31 | 8,212,277 | +0.24(+1.35%) |
Feb 03, 2016 | 17.93 | 18.21 | 17.80 | 18.07 | 16,598,355 | +0.28(+1.60%) |
Feb 02, 2016 | 17.58 | 17.83 | 17.56 | 17.78 | 17,108,810 | +0.08(+0.45%) |
Feb 01, 2016 | 17.48 | 17.77 | 17.46 | 17.70 | 6,837,111 | +0.09(+0.49%) |
Jan 29, 2016 | 17.24 | 17.66 | 17.24 | 17.62 | 11,431,054 | +0.57(+3.33%) |
Jan 28, 2016 | 17.17 | 17.21 | 16.93 | 17.05 | 9,095,194 | -0.04(-0.23%) |
Jan 27, 2016 | 17.12 | 17.34 | 17.04 | 17.09 | 8,161,169 | +0.07(+0.42%) |
Jan 26, 2016 | 17.17 | 17.23 | 16.95 | 17.02 | 9,743,781 | -0.16(-0.92%) |
Jan 25, 2016 | 17.11 | 17.40 | 17.10 | 17.18 | 10,705,904 | -0.11(-0.64%) |
Jan 22, 2016 | 17.15 | 17.30 | 17.04 | 17.29 | 10,617,786 | +0.47(+2.81%) |
Jan 21, 2016 | 16.67 | 16.92 | 16.43 | 16.81 | 11,551,307 | +0.19(+1.14%) |
Jan 20, 2016 | 16.43 | 16.72 | 16.35 | 16.62 | 13,721,108 | -0.45(-2.63%) |
Jan 19, 2016 | 17.05 | 17.18 | 16.73 | 17.07 | 18,764,250 | +0.44(+2.65%) |
Jan 15, 2016 | 16.21 | 16.63 | 16.63 | 16.63 | 15,308,133 | -0.57(-3.30%) |
Jan 14, 2016 | 16.34 | 17.23 | 16.32 | 17.20 | 23,708,548 | +1.06(+6.54%) |
Jan 13, 2016 | 16.47 | 16.61 | 16.12 | 16.14 | 16,312,935 | -0.21(-1.30%) |
Jan 12, 2016 | 16.73 | 16.74 | 16.17 | 16.36 | 14,754,009 | -0.14(-0.86%) |
Jan 11, 2016 | 16.69 | 16.75 | 16.32 | 16.50 | 12,396,489 | +0.09(+0.58%) |
Jan 08, 2016 | 16.77 | 16.87 | 16.37 | 16.40 | 11,786,878 | -0.23(-1.37%) |
Jan 07, 2016 | 16.46 | 16.85 | 16.41 | 16.63 | 14,263,518 | -0.19(-1.12%) |
Jan 06, 2016 | 17.07 | 17.11 | 16.76 | 16.82 | 10,229,633 | -0.48(-2.78%) |
Jan 05, 2016 | 17.48 | 17.67 | 17.30 | 17.30 | 9,650,923 | -0.11(-0.63%) |
Jan 04, 2016 | 17.53 | 17.58 | 17.23 | 17.41 | 11,602,251 | -0.52(-2.90%) |
Dec 31, 2015 | 18.02 | 17.93 | 17.93 | 17.93 | 4,945,691 | -0.10(-0.57%) |
Dec 30, 2015 | 18.17 | 18.20 | 18.00 | 18.03 | 3,265,664 | -0.16(-0.87%) |
Dec 29, 2015 | 18.18 | 18.31 | 18.11 | 18.19 | 5,248,177 | +0.06(+0.30%) |
Dec 28, 2015 | 18.25 | 18.28 | 18.01 | 18.14 | 3,933,083 | -0.11(-0.60%) |
Dec 24, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 2,549,410 | +0.06(+0.30%) |
Dec 23, 2015 | 18.29 | 18.29 | 18.11 | 18.19 | 7,831,452 | +0.02(+0.09%) |
Dec 22, 2015 | 18.11 | 18.20 | 18.09 | 18.18 | 5,777,389 | +0.09(+0.48%) |
Dec 21, 2015 | 18.07 | 18.17 | 17.93 | 18.09 | 6,291,032 | +0.02(+0.09%) |
Dec 18, 2015 | 17.95 | 18.19 | 17.91 | 18.07 | 10,971,596 | -0.02(-0.13%) |
Dec 17, 2015 | 18.20 | 18.36 | 18.09 | 18.10 | 11,323,815 | -0.16(-0.86%) |
Dec 16, 2015 | 18.22 | 18.31 | 18.04 | 18.26 | 9,356,087 | +0.27(+1.49%) |
Dec 15, 2015 | 17.67 | 18.05 | 17.67 | 17.99 | 11,981,699 | +0.47(+2.70%) |
Dec 14, 2015 | 17.60 | 17.48 | 17.40 | 17.51 | 10,015,168 | +0.03(+0.18%) |
Dec 11, 2015 | 17.67 | 17.78 | 17.47 | 17.48 | 14,369,434 | -0.37(-2.07%) |
Dec 10, 2015 | 17.91 | 18.01 | 17.82 | 17.85 | 9,098,868 | -0.06(-0.35%) |
Dec 09, 2015 | 18.09 | 18.14 | 17.85 | 17.92 | 10,991,315 | -0.28(-1.52%) |
Dec 08, 2015 | 18.13 | 18.30 | 18.03 | 18.19 | 7,781,908 | -0.13(-0.69%) |
Dec 07, 2015 | 18.48 | 18.52 | 18.27 | 18.32 | 5,879,060 | -0.06(-0.30%) |
Dec 04, 2015 | 18.00 | 18.42 | 17.92 | 18.37 | 8,063,243 | +0.30(+1.66%) |
Dec 03, 2015 | 18.35 | 18.37 | 17.99 | 18.07 | 7,465,775 | -0.21(-1.12%) |
Dec 02, 2015 | 18.28 | 18.41 | 18.18 | 18.28 | 8,663,934 | -0.07(-0.39%) |
Dec 01, 2015 | 18.00 | 18.40 | 18.00 | 18.35 | 13,011,591 | +0.41(+2.28%) |
Nov 30, 2015 | 17.69 | 18.03 | 17.64 | 17.94 | 10,903,156 | +0.24(+1.38%) |
Nov 27, 2015 | 17.65 | 17.85 | 17.61 | 17.70 | 5,069,141 | -0.09(-0.49%) |
Nov 25, 2015 | 17.79 | 17.78 | 17.78 | 17.78 | 6,904,911 | +0.05(+0.27%) |
Nov 24, 2015 | 17.68 | 17.80 | 17.47 | 17.73 | 11,300,449 | -0.06(-0.31%) |
Nov 23, 2015 | 18.07 | 18.08 | 17.77 | 17.79 | 6,980,440 | -0.20(-1.14%) |
Nov 20, 2015 | 17.98 | 18.04 | 17.90 | 18.00 | 7,662,656 | +0.13(+0.71%) |
Nov 19, 2015 | 18.08 | 18.08 | 17.80 | 17.87 | 9,026,814 | +0.12(+0.67%) |
Nov 18, 2015 | 17.64 | 17.78 | 17.46 | 17.75 | 10,162,624 | +0.00(+0.00%) |
Nov 17, 2015 | 17.68 | 17.99 | 17.64 | 17.75 | 9,069,085 | +0.13(+0.76%) |
Nov 16, 2015 | 17.21 | 17.64 | 17.18 | 17.62 | 9,034,893 | +0.36(+2.10%) |
Nov 13, 2015 | 17.40 | 17.46 | 17.00 | 17.25 | 10,001,599 | -0.28(-1.57%) |
Nov 12, 2015 | 17.69 | 17.87 | 17.53 | 17.53 | 7,212,534 | -0.27(-1.51%) |
Nov 11, 2015 | 17.67 | 17.89 | 17.56 | 17.80 | 6,668,163 | +0.06(+0.31%) |
Nov 10, 2015 | 17.74 | 17.87 | 17.60 | 17.74 | 9,373,893 | -0.35(-1.96%) |
Nov 09, 2015 | 17.93 | 18.11 | 17.88 | 18.10 | 10,947,647 | +0.11(+0.61%) |
Nov 06, 2015 | 17.81 | 18.00 | 17.68 | 17.99 | 11,171,846 | -0.13(-0.70%) |
Nov 05, 2015 | 18.31 | 18.31 | 18.09 | 18.11 | 10,587,465 | -0.45(-2.42%) |
Nov 04, 2015 | 18.21 | 18.65 | 18.17 | 18.56 | 18,233,154 | +0.61(+3.43%) |
Nov 03, 2015 | 17.53 | 18.08 | 17.43 | 17.95 | 16,298,006 | +0.53(+3.03%) |