Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.33 | 25.50 | 25.26 | 25.47 | 3,922,166 | +0.27(+1.07%) |
Oct 28, 2016 | 25.34 | 25.47 | 25.19 | 25.20 | 6,362,385 | +0.00(+0.00%) |
Oct 27, 2016 | 25.59 | 25.60 | 25.18 | 25.20 | 7,622,887 | -0.36(-1.41%) |
Oct 26, 2016 | 25.54 | 25.74 | 25.45 | 25.56 | 5,032,305 | -0.28(-1.08%) |
Oct 25, 2016 | 25.72 | 25.89 | 25.70 | 25.84 | 3,925,072 | +0.11(+0.45%) |
Oct 24, 2016 | 25.50 | 25.73 | 25.45 | 25.73 | 4,601,805 | +0.27(+1.06%) |
Oct 21, 2016 | 25.32 | 25.50 | 25.19 | 25.45 | 4,660,576 | +0.02(+0.06%) |
Oct 20, 2016 | 25.33 | 25.51 | 25.23 | 25.44 | 8,949,557 | +0.07(+0.26%) |
Oct 19, 2016 | 25.35 | 25.42 | 25.11 | 25.37 | 8,212,208 | +0.10(+0.39%) |
Oct 18, 2016 | 25.32 | 25.37 | 25.14 | 25.27 | 6,700,143 | +0.24(+0.95%) |
Oct 17, 2016 | 25.00 | 25.19 | 24.88 | 25.04 | 9,277,590 | -0.07(-0.29%) |
Oct 14, 2016 | 25.44 | 25.61 | 25.04 | 25.11 | 11,993,638 | +0.11(+0.43%) |
Oct 13, 2016 | 25.33 | 25.33 | 24.18 | 25.00 | 21,151,088 | -0.67(-2.62%) |
Oct 12, 2016 | 25.31 | 25.72 | 25.14 | 25.68 | 11,705,538 | +0.51(+2.02%) |
Oct 11, 2016 | 25.38 | 25.38 | 24.99 | 25.17 | 12,402,252 | -0.45(-1.76%) |
Oct 10, 2016 | 25.54 | 25.78 | 25.52 | 25.62 | 9,536,567 | +0.08(+0.32%) |
Oct 07, 2016 | 25.29 | 25.56 | 25.10 | 25.54 | 7,024,957 | +0.34(+1.33%) |
Oct 06, 2016 | 25.14 | 25.23 | 24.88 | 25.20 | 5,005,912 | +0.20(+0.79%) |
Oct 05, 2016 | 25.12 | 25.15 | 24.98 | 25.00 | 7,576,223 | +0.11(+0.46%) |
Oct 04, 2016 | 25.24 | 25.32 | 24.87 | 24.89 | 6,232,901 | -0.27(-1.07%) |
Oct 03, 2016 | 25.09 | 25.23 | 25.04 | 25.16 | 5,110,831 | +0.11(+0.43%) |
Sep 30, 2016 | 24.81 | 25.13 | 24.76 | 25.05 | 6,934,941 | +0.16(+0.62%) |
Sep 29, 2016 | 24.82 | 25.10 | 24.71 | 24.90 | 7,303,798 | +0.06(+0.23%) |
Sep 28, 2016 | 24.96 | 24.98 | 24.68 | 24.84 | 5,032,094 | -0.06(-0.23%) |
Sep 27, 2016 | 24.41 | 24.92 | 24.28 | 24.90 | 6,949,526 | +0.46(+1.88%) |
Sep 26, 2016 | 24.59 | 24.62 | 24.33 | 24.44 | 5,327,578 | -0.23(-0.93%) |
Sep 23, 2016 | 25.10 | 25.12 | 24.59 | 24.67 | 9,718,838 | -0.44(-1.76%) |
Sep 22, 2016 | 25.19 | 25.35 | 24.99 | 25.11 | 6,506,680 | +0.13(+0.52%) |
Sep 21, 2016 | 24.64 | 25.03 | 24.61 | 24.98 | 9,886,549 | +0.49(+2.01%) |
Sep 20, 2016 | 24.70 | 24.77 | 24.48 | 24.49 | 7,036,914 | -0.02(-0.10%) |
Sep 19, 2016 | 24.50 | 24.67 | 24.46 | 24.51 | 9,397,246 | +0.84(+3.53%) |
Sep 16, 2016 | 23.86 | 23.93 | 23.56 | 23.68 | 8,948,930 | -0.22(-0.93%) |
Sep 15, 2016 | 23.43 | 23.97 | 23.43 | 23.90 | 7,717,982 | +0.46(+1.96%) |
Sep 14, 2016 | 23.36 | 23.55 | 23.23 | 23.44 | 6,213,182 | +0.11(+0.46%) |
Sep 13, 2016 | 23.51 | 23.57 | 23.19 | 23.33 | 8,373,327 | -0.41(-1.72%) |
Sep 12, 2016 | 23.38 | 23.78 | 23.10 | 23.74 | 7,136,010 | +0.33(+1.40%) |
Sep 09, 2016 | 24.00 | 24.02 | 23.38 | 23.42 | 10,165,453 | -0.98(-4.03%) |
Sep 08, 2016 | 24.49 | 24.50 | 24.28 | 24.40 | 7,767,433 | -0.02(-0.10%) |
Sep 07, 2016 | 24.86 | 25.02 | 24.39 | 24.42 | 17,618,616 | +0.27(+1.12%) |
Sep 06, 2016 | 24.17 | 24.34 | 24.00 | 24.15 | 7,854,636 | +0.29(+1.20%) |
Sep 02, 2016 | 23.83 | 23.87 | 23.87 | 23.87 | 7,387,206 | +0.15(+0.62%) |
Sep 01, 2016 | 23.50 | 23.78 | 23.45 | 23.72 | 7,407,210 | +0.18(+0.77%) |
Aug 31, 2016 | 23.55 | 23.73 | 23.48 | 23.54 | 5,707,732 | +0.10(+0.42%) |
Aug 30, 2016 | 23.42 | 23.50 | 23.37 | 23.44 | 6,107,155 | -0.07(-0.28%) |
Aug 29, 2016 | 23.41 | 23.56 | 23.39 | 23.51 | 3,838,666 | +0.05(+0.21%) |
Aug 26, 2016 | 23.42 | 23.67 | 23.28 | 23.46 | 6,431,636 | +0.03(+0.14%) |
Aug 25, 2016 | 23.45 | 23.62 | 23.36 | 23.42 | 7,800,808 | +0.17(+0.74%) |
Aug 24, 2016 | 23.40 | 23.42 | 23.21 | 23.25 | 6,582,961 | -0.09(-0.39%) |
Aug 23, 2016 | 23.42 | 23.50 | 23.31 | 23.34 | 6,717,594 | +0.08(+0.35%) |
Aug 22, 2016 | 23.18 | 23.32 | 23.11 | 23.26 | 7,833,144 | -0.20(-0.84%) |
Aug 19, 2016 | 23.45 | 23.50 | 23.35 | 23.46 | 7,621,105 | -0.43(-1.78%) |
Aug 18, 2016 | 23.68 | 23.91 | 23.62 | 23.88 | 5,194,299 | +0.15(+0.62%) |
Aug 17, 2016 | 23.75 | 23.75 | 23.54 | 23.73 | 8,543,032 | -0.08(-0.34%) |
Aug 16, 2016 | 23.88 | 23.92 | 23.73 | 23.82 | 7,221,426 | -0.25(-1.05%) |
Aug 15, 2016 | 24.06 | 24.12 | 24.01 | 24.07 | 3,891,262 | +0.12(+0.51%) |
Aug 12, 2016 | 23.89 | 23.97 | 23.80 | 23.95 | 4,251,240 | +0.08(+0.34%) |
Aug 11, 2016 | 23.87 | 24.05 | 23.59 | 23.87 | 11,152,516 | -0.07(-0.27%) |
Aug 10, 2016 | 24.10 | 24.12 | 23.90 | 23.93 | 10,047,656 | -0.15(-0.61%) |
Aug 09, 2016 | 23.90 | 24.10 | 23.87 | 24.08 | 8,132,488 | +0.25(+1.07%) |
Aug 08, 2016 | 23.55 | 23.86 | 23.51 | 23.82 | 10,661,300 | +0.25(+1.04%) |
Aug 05, 2016 | 23.46 | 23.63 | 23.45 | 23.58 | 6,804,567 | +0.32(+1.37%) |
Aug 04, 2016 | 23.11 | 23.28 | 23.03 | 23.26 | 3,864,358 | +0.20(+0.85%) |
Aug 03, 2016 | 23.00 | 23.13 | 22.86 | 23.06 | 4,727,624 | +0.00(+0.00%) |
Aug 02, 2016 | 23.33 | 23.33 | 22.98 | 23.06 | 7,433,937 | -0.38(-1.61%) |
Aug 01, 2016 | 23.22 | 23.55 | 23.22 | 23.44 | 8,947,681 | +0.69(+3.02%) |
Jul 29, 2016 | 23.01 | 23.01 | 22.65 | 22.75 | 8,994,456 | -0.29(-1.28%) |
Jul 28, 2016 | 23.17 | 23.25 | 22.93 | 23.05 | 5,795,214 | +0.03(+0.14%) |
Jul 27, 2016 | 23.33 | 23.33 | 22.88 | 23.01 | 8,617,310 | -0.19(-0.81%) |
Jul 26, 2016 | 22.91 | 23.27 | 22.90 | 23.20 | 12,427,641 | +0.39(+1.69%) |
Jul 25, 2016 | 22.51 | 22.87 | 22.51 | 22.82 | 9,523,274 | +0.10(+0.43%) |
Jul 22, 2016 | 22.55 | 22.76 | 22.50 | 22.72 | 6,247,554 | +0.21(+0.95%) |
Jul 21, 2016 | 22.66 | 22.78 | 22.46 | 22.51 | 7,800,097 | -0.06(-0.25%) |
Jul 20, 2016 | 22.44 | 22.60 | 22.34 | 22.56 | 7,087,897 | +0.23(+1.03%) |
Jul 19, 2016 | 22.42 | 22.54 | 22.27 | 22.33 | 6,101,573 | -0.30(-1.34%) |
Jul 18, 2016 | 22.37 | 22.65 | 22.24 | 22.64 | 9,483,768 | +0.52(+2.33%) |
Jul 15, 2016 | 22.27 | 22.33 | 22.09 | 22.12 | 7,321,639 | -0.08(-0.37%) |
Jul 14, 2016 | 22.11 | 22.30 | 21.82 | 22.20 | 14,828,940 | +0.18(+0.82%) |
Jul 13, 2016 | 22.05 | 22.12 | 21.92 | 22.02 | 12,885,436 | -0.07(-0.30%) |
Jul 12, 2016 | 22.28 | 22.35 | 21.98 | 22.09 | 10,427,100 | -0.19(-0.85%) |
Jul 11, 2016 | 22.24 | 22.42 | 22.22 | 22.28 | 7,388,890 | +0.38(+1.76%) |
Jul 08, 2016 | 21.70 | 21.95 | 21.55 | 21.89 | 7,058,074 | +0.34(+1.60%) |
Jul 07, 2016 | 21.50 | 21.73 | 21.49 | 21.55 | 6,505,122 | +0.13(+0.61%) |
Jul 06, 2016 | 21.13 | 21.46 | 21.09 | 21.42 | 7,402,715 | -0.09(-0.42%) |
Jul 05, 2016 | 21.43 | 21.54 | 21.39 | 21.51 | 6,933,227 | -0.22(-1.02%) |
Jul 01, 2016 | 21.81 | 21.73 | 21.73 | 21.73 | 7,251,799 | +0.25(+1.14%) |
Jun 30, 2016 | 21.35 | 21.64 | 21.16 | 21.48 | 11,924,072 | +0.35(+1.67%) |
Jun 29, 2016 | 21.03 | 21.27 | 21.02 | 21.13 | 10,691,573 | +0.44(+2.14%) |
Jun 28, 2016 | 20.66 | 20.78 | 20.55 | 20.69 | 17,616,548 | +0.29(+1.45%) |
Jun 27, 2016 | 20.18 | 20.44 | 19.95 | 20.39 | 12,617,123 | +0.13(+0.64%) |
Jun 24, 2016 | 20.19 | 20.67 | 20.13 | 20.26 | 12,077,581 | -0.89(-4.21%) |
Jun 23, 2016 | 21.02 | 21.15 | 20.93 | 21.15 | 8,502,118 | +0.21(+1.02%) |
Jun 22, 2016 | 20.99 | 21.24 | 20.93 | 20.94 | 10,152,015 | -0.04(-0.19%) |
Jun 21, 2016 | 20.87 | 21.03 | 20.78 | 20.98 | 7,724,774 | +0.17(+0.83%) |
Jun 20, 2016 | 20.77 | 21.02 | 20.74 | 20.81 | 12,697,936 | +0.41(+2.01%) |
Jun 17, 2016 | 20.43 | 20.46 | 20.20 | 20.40 | 7,367,177 | -0.01(-0.04%) |
Jun 16, 2016 | 20.13 | 20.44 | 20.03 | 20.40 | 5,877,620 | +0.02(+0.08%) |
Jun 15, 2016 | 20.25 | 20.54 | 20.25 | 20.39 | 8,779,373 | +0.21(+1.06%) |
Jun 14, 2016 | 20.15 | 20.29 | 20.03 | 20.18 | 9,114,075 | -0.05(-0.23%) |
Jun 13, 2016 | 20.16 | 20.37 | 20.12 | 20.22 | 9,396,885 | -0.18(-0.89%) |
Jun 10, 2016 | 20.44 | 20.49 | 20.15 | 20.40 | 8,490,475 | -0.29(-1.41%) |
Jun 09, 2016 | 20.44 | 20.71 | 20.44 | 20.70 | 7,300,056 | -0.08(-0.38%) |
Jun 08, 2016 | 20.92 | 20.97 | 20.74 | 20.78 | 7,824,111 | +0.21(+1.04%) |
Jun 07, 2016 | 20.29 | 20.61 | 20.28 | 20.56 | 8,395,251 | +0.47(+2.32%) |
Jun 06, 2016 | 20.20 | 20.25 | 20.07 | 20.10 | 9,605,868 | -0.05(-0.23%) |
Jun 03, 2016 | 19.99 | 20.20 | 19.97 | 20.14 | 6,389,705 | +0.28(+1.39%) |
Jun 02, 2016 | 19.89 | 19.92 | 19.78 | 19.87 | 5,307,235 | -0.06(-0.28%) |
Jun 01, 2016 | 19.51 | 19.93 | 19.68 | 19.92 | 7,764,727 | +0.42(+2.14%) |
May 31, 2016 | 19.59 | 19.61 | 19.36 | 19.51 | 10,138,695 | -0.06(-0.32%) |
May 27, 2016 | 19.67 | 19.57 | 19.57 | 19.57 | 6,819,978 | +0.01(+0.04%) |
May 26, 2016 | 19.57 | 19.66 | 19.40 | 19.56 | 10,398,263 | +0.13(+0.69%) |
May 25, 2016 | 19.42 | 19.51 | 19.35 | 19.43 | 6,528,805 | +0.12(+0.61%) |
May 24, 2016 | 19.18 | 19.39 | 19.14 | 19.31 | 9,598,422 | +0.16(+0.82%) |
May 23, 2016 | 19.43 | 19.54 | 19.10 | 19.15 | 8,668,611 | +0.28(+1.51%) |
May 20, 2016 | 18.54 | 18.95 | 18.49 | 18.87 | 10,621,125 | +0.52(+2.84%) |
May 19, 2016 | 18.39 | 18.40 | 18.19 | 18.35 | 4,902,927 | -0.21(-1.15%) |
May 18, 2016 | 18.15 | 18.65 | 18.07 | 18.56 | 12,709,109 | +0.45(+2.48%) |
May 17, 2016 | 18.31 | 18.38 | 18.08 | 18.11 | 5,091,390 | -0.13(-0.69%) |
May 16, 2016 | 18.12 | 18.34 | 18.08 | 18.23 | 5,898,662 | +0.23(+1.27%) |
May 13, 2016 | 18.03 | 18.15 | 17.97 | 18.01 | 6,131,051 | -0.13(-0.74%) |
May 12, 2016 | 18.33 | 18.38 | 17.95 | 18.14 | 9,726,400 | -0.18(-0.99%) |
May 11, 2016 | 18.43 | 18.50 | 18.25 | 18.32 | 7,839,045 | -0.13(-0.73%) |
May 10, 2016 | 18.38 | 18.50 | 18.33 | 18.46 | 6,811,421 | +0.02(+0.09%) |
May 09, 2016 | 18.46 | 18.53 | 18.31 | 18.44 | 6,577,283 | -0.03(-0.17%) |
May 06, 2016 | 18.54 | 18.63 | 18.42 | 18.47 | 6,809,884 | -0.07(-0.38%) |
May 05, 2016 | 18.50 | 18.69 | 18.46 | 18.54 | 9,173,556 | +0.06(+0.34%) |
May 04, 2016 | 18.39 | 18.58 | 18.33 | 18.48 | 9,872,519 | +0.08(+0.43%) |
May 03, 2016 | 18.42 | 18.50 | 18.27 | 18.40 | 11,816,589 | -0.29(-1.56%) |
May 02, 2016 | 18.61 | 18.74 | 18.51 | 18.69 | 7,746,178 | +0.08(+0.42%) |
Apr 29, 2016 | 18.94 | 18.95 | 18.48 | 18.61 | 18,954,340 | -0.45(-2.36%) |
Apr 28, 2016 | 19.45 | 19.63 | 18.99 | 19.06 | 15,423,896 | -0.86(-4.32%) |
Apr 27, 2016 | 19.65 | 19.99 | 19.58 | 19.92 | 9,254,365 | +0.19(+0.96%) |
Apr 26, 2016 | 19.88 | 20.00 | 19.71 | 19.73 | 12,559,682 | +0.00(+0.00%) |
Apr 25, 2016 | 19.84 | 19.99 | 19.69 | 19.73 | 9,850,421 | -0.05(-0.24%) |
Apr 22, 2016 | 19.87 | 19.97 | 19.68 | 19.78 | 8,171,085 | -0.07(-0.36%) |
Apr 21, 2016 | 19.96 | 20.00 | 19.73 | 19.85 | 7,660,419 | +0.03(+0.16%) |
Apr 20, 2016 | 19.67 | 19.92 | 19.52 | 19.82 | 11,902,097 | -0.03(-0.16%) |
Apr 19, 2016 | 20.14 | 20.25 | 19.84 | 19.85 | 11,886,124 | -0.27(-1.33%) |
Apr 18, 2016 | 20.03 | 20.26 | 19.97 | 20.12 | 8,247,329 | +0.03(+0.16%) |
Apr 15, 2016 | 20.13 | 20.18 | 20.02 | 20.09 | 10,162,956 | +0.13(+0.63%) |
Apr 14, 2016 | 19.96 | 20.14 | 19.79 | 19.96 | 17,579,088 | -0.69(-3.32%) |
Apr 13, 2016 | 20.48 | 20.68 | 20.34 | 20.65 | 11,510,926 | +0.47(+2.35%) |
Apr 12, 2016 | 20.28 | 20.29 | 19.97 | 20.18 | 6,041,278 | +0.05(+0.23%) |
Apr 11, 2016 | 20.28 | 20.39 | 20.12 | 20.13 | 6,851,656 | +0.18(+0.91%) |
Apr 08, 2016 | 20.32 | 20.37 | 19.89 | 19.95 | 10,410,792 | -0.07(-0.35%) |
Apr 07, 2016 | 20.11 | 20.14 | 19.92 | 20.02 | 9,852,836 | -0.20(-0.98%) |
Apr 06, 2016 | 19.84 | 20.31 | 19.74 | 20.22 | 10,560,876 | +0.09(+0.43%) |
Apr 05, 2016 | 20.13 | 20.22 | 19.92 | 20.13 | 10,915,204 | -0.27(-1.31%) |
Apr 04, 2016 | 20.62 | 20.62 | 20.37 | 20.40 | 5,452,994 | -0.21(-1.03%) |
Apr 01, 2016 | 20.42 | 20.68 | 20.33 | 20.61 | 6,452,359 | -0.06(-0.31%) |
Mar 31, 2016 | 20.74 | 20.86 | 20.66 | 20.67 | 6,804,503 | -0.21(-0.98%) |
Mar 30, 2016 | 20.77 | 21.00 | 20.77 | 20.88 | 7,603,547 | +0.39(+1.89%) |
Mar 29, 2016 | 20.17 | 20.53 | 20.07 | 20.49 | 5,767,444 | +0.27(+1.33%) |
Mar 28, 2016 | 20.29 | 20.33 | 20.15 | 20.22 | 2,784,643 | -0.08(-0.39%) |
Mar 24, 2016 | 20.14 | 20.30 | 20.30 | 20.30 | 7,032,513 | +0.04(+0.19%) |
Mar 23, 2016 | 20.37 | 20.37 | 20.15 | 20.26 | 6,927,176 | -0.10(-0.50%) |
Mar 22, 2016 | 20.33 | 20.56 | 20.25 | 20.37 | 7,917,621 | -0.09(-0.46%) |
Mar 21, 2016 | 20.42 | 20.53 | 20.32 | 20.46 | 6,962,954 | -0.09(-0.42%) |
Mar 18, 2016 | 20.42 | 20.71 | 20.36 | 20.55 | 9,135,903 | +0.21(+1.05%) |
Mar 17, 2016 | 20.31 | 20.40 | 20.22 | 20.33 | 7,939,538 | -0.01(-0.04%) |
Mar 16, 2016 | 19.54 | 20.36 | 19.51 | 20.34 | 13,781,211 | +0.71(+3.62%) |
Mar 15, 2016 | 19.65 | 19.88 | 19.51 | 19.63 | 11,203,124 | -0.27(-1.35%) |
Mar 14, 2016 | 19.97 | 20.03 | 19.81 | 19.90 | 5,208,057 | -0.10(-0.51%) |
Mar 11, 2016 | 19.73 | 20.03 | 19.72 | 20.00 | 9,581,173 | +0.48(+2.47%) |
Mar 10, 2016 | 19.62 | 19.73 | 19.34 | 19.52 | 8,217,093 | +0.00(+0.00%) |
Mar 09, 2016 | 19.51 | 19.56 | 19.35 | 19.52 | 7,359,846 | +0.07(+0.37%) |
Mar 08, 2016 | 19.22 | 19.61 | 19.19 | 19.45 | 14,871,039 | -0.04(-0.20%) |
Mar 07, 2016 | 19.25 | 19.51 | 18.98 | 19.49 | 11,370,007 | +0.04(+0.20%) |
Mar 04, 2016 | 19.38 | 19.69 | 19.28 | 19.45 | 9,206,714 | +0.07(+0.37%) |
Mar 03, 2016 | 19.43 | 19.62 | 19.29 | 19.38 | 10,084,978 | -0.05(-0.24%) |
Mar 02, 2016 | 19.29 | 19.49 | 19.24 | 19.43 | 7,402,934 | +0.03(+0.16%) |
Mar 01, 2016 | 19.06 | 19.47 | 18.93 | 19.39 | 12,494,475 | +0.81(+4.37%) |
Feb 29, 2016 | 18.60 | 18.74 | 18.51 | 18.58 | 8,382,284 | -0.17(-0.93%) |
Feb 26, 2016 | 18.69 | 19.01 | 18.48 | 18.76 | 12,573,267 | +0.06(+0.34%) |
Feb 25, 2016 | 18.68 | 18.70 | 18.45 | 18.69 | 6,383,299 | +0.21(+1.15%) |
Feb 24, 2016 | 18.21 | 18.54 | 18.01 | 18.48 | 6,675,771 | +0.02(+0.09%) |
Feb 23, 2016 | 18.73 | 18.74 | 18.35 | 18.46 | 7,327,213 | -0.44(-2.34%) |
Feb 22, 2016 | 18.95 | 19.04 | 18.82 | 18.91 | 9,188,682 | +0.14(+0.76%) |
Feb 19, 2016 | 18.78 | 18.96 | 18.55 | 18.76 | 11,343,085 | -0.02(-0.08%) |
Feb 18, 2016 | 18.92 | 19.09 | 18.75 | 18.78 | 16,196,852 | +0.13(+0.68%) |
Feb 17, 2016 | 18.43 | 18.73 | 18.36 | 18.65 | 15,152,517 | +0.24(+1.29%) |
Feb 16, 2016 | 17.85 | 18.69 | 17.82 | 18.42 | 17,544,948 | +0.87(+4.95%) |
Feb 12, 2016 | 17.59 | 17.55 | 17.55 | 17.55 | 9,285,731 | +0.19(+1.09%) |
Feb 11, 2016 | 17.49 | 17.64 | 17.19 | 17.36 | 13,173,556 | -0.24(-1.35%) |
Feb 10, 2016 | 17.89 | 18.08 | 17.58 | 17.60 | 7,300,049 | -0.21(-1.15%) |
Feb 09, 2016 | 17.54 | 17.90 | 17.41 | 17.80 | 10,679,419 | -0.19(-1.05%) |
Feb 08, 2016 | 17.74 | 18.08 | 17.56 | 17.99 | 10,588,996 | +0.04(+0.22%) |
Feb 05, 2016 | 18.16 | 18.43 | 17.88 | 17.95 | 11,818,577 | -0.38(-2.07%) |
Feb 04, 2016 | 18.12 | 18.35 | 18.09 | 18.33 | 8,203,661 | +0.24(+1.35%) |
Feb 03, 2016 | 17.95 | 18.23 | 17.82 | 18.09 | 16,580,941 | +0.28(+1.60%) |
Feb 02, 2016 | 17.60 | 17.85 | 17.58 | 17.80 | 17,090,860 | +0.08(+0.45%) |
Feb 01, 2016 | 17.50 | 17.79 | 17.48 | 17.72 | 6,829,937 | +0.09(+0.49%) |
Jan 29, 2016 | 17.26 | 17.67 | 17.26 | 17.64 | 11,419,061 | +0.57(+3.33%) |
Jan 28, 2016 | 17.19 | 17.23 | 16.95 | 17.07 | 9,085,652 | -0.04(-0.23%) |
Jan 27, 2016 | 17.14 | 17.36 | 17.05 | 17.11 | 8,152,606 | +0.07(+0.42%) |
Jan 26, 2016 | 17.19 | 17.25 | 16.96 | 17.04 | 9,733,558 | -0.16(-0.92%) |
Jan 25, 2016 | 17.13 | 17.41 | 17.12 | 17.19 | 10,694,672 | -0.11(-0.64%) |
Jan 22, 2016 | 17.17 | 17.32 | 17.06 | 17.30 | 10,606,647 | +0.47(+2.81%) |
Jan 21, 2016 | 16.69 | 16.94 | 16.45 | 16.83 | 11,539,188 | +0.19(+1.14%) |
Jan 20, 2016 | 16.44 | 16.74 | 16.36 | 16.64 | 13,706,712 | -0.45(-2.63%) |
Jan 19, 2016 | 17.07 | 17.20 | 16.75 | 17.09 | 18,744,564 | +0.44(+2.65%) |
Jan 15, 2016 | 16.22 | 16.65 | 16.65 | 16.65 | 15,292,072 | -0.57(-3.30%) |
Jan 14, 2016 | 16.36 | 17.25 | 16.33 | 17.22 | 23,683,674 | +1.06(+6.54%) |
Jan 13, 2016 | 16.49 | 16.63 | 16.14 | 16.16 | 16,295,820 | -0.21(-1.30%) |
Jan 12, 2016 | 16.75 | 16.76 | 16.18 | 16.37 | 14,738,530 | -0.14(-0.86%) |
Jan 11, 2016 | 16.70 | 16.77 | 16.33 | 16.51 | 12,383,483 | +0.09(+0.58%) |
Jan 08, 2016 | 16.78 | 16.89 | 16.39 | 16.42 | 11,774,511 | -0.23(-1.37%) |
Jan 07, 2016 | 16.48 | 16.87 | 16.43 | 16.65 | 14,248,553 | -0.19(-1.12%) |
Jan 06, 2016 | 17.09 | 17.13 | 16.78 | 16.84 | 10,218,900 | -0.48(-2.78%) |
Jan 05, 2016 | 17.50 | 17.69 | 17.32 | 17.32 | 9,640,797 | -0.11(-0.63%) |
Jan 04, 2016 | 17.55 | 17.60 | 17.25 | 17.43 | 11,590,078 | -0.52(-2.90%) |
Dec 31, 2015 | 18.04 | 17.95 | 17.95 | 17.95 | 4,940,502 | -0.10(-0.57%) |
Dec 30, 2015 | 18.19 | 18.22 | 18.02 | 18.05 | 3,262,238 | -0.16(-0.87%) |
Dec 29, 2015 | 18.20 | 18.33 | 18.13 | 18.21 | 5,242,670 | +0.06(+0.30%) |
Dec 28, 2015 | 18.27 | 18.30 | 18.03 | 18.16 | 3,928,956 | -0.11(-0.60%) |
Dec 24, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 2,546,735 | +0.06(+0.30%) |
Dec 23, 2015 | 18.31 | 18.31 | 18.12 | 18.21 | 7,823,235 | +0.02(+0.09%) |
Dec 22, 2015 | 18.13 | 18.22 | 18.10 | 18.20 | 5,771,328 | +0.09(+0.48%) |
Dec 21, 2015 | 18.09 | 18.19 | 17.95 | 18.11 | 6,284,431 | +0.02(+0.09%) |
Dec 18, 2015 | 17.97 | 18.21 | 17.93 | 18.09 | 10,960,085 | -0.02(-0.13%) |
Dec 17, 2015 | 18.22 | 18.38 | 18.11 | 18.12 | 11,311,935 | -0.16(-0.86%) |
Dec 16, 2015 | 18.23 | 18.33 | 18.06 | 18.27 | 9,346,270 | +0.27(+1.49%) |
Dec 15, 2015 | 17.69 | 18.07 | 17.69 | 18.01 | 11,969,128 | +0.47(+2.70%) |
Dec 14, 2015 | 17.62 | 17.50 | 17.41 | 17.53 | 10,004,660 | +0.03(+0.18%) |
Dec 11, 2015 | 17.69 | 17.80 | 17.49 | 17.50 | 14,354,358 | -0.37(-2.08%) |
Dec 10, 2015 | 17.93 | 18.03 | 17.84 | 17.87 | 9,089,322 | -0.06(-0.35%) |
Dec 09, 2015 | 18.11 | 18.16 | 17.87 | 17.94 | 10,979,783 | -0.28(-1.52%) |
Dec 08, 2015 | 18.15 | 18.32 | 18.05 | 18.21 | 7,773,744 | -0.13(-0.69%) |
Dec 07, 2015 | 18.50 | 18.54 | 18.29 | 18.34 | 5,872,892 | -0.06(-0.30%) |
Dec 04, 2015 | 18.01 | 18.44 | 17.94 | 18.39 | 8,054,783 | +0.30(+1.66%) |
Dec 03, 2015 | 18.37 | 18.39 | 18.01 | 18.09 | 7,457,942 | -0.21(-1.12%) |
Dec 02, 2015 | 18.30 | 18.43 | 18.20 | 18.30 | 8,654,844 | -0.07(-0.39%) |
Dec 01, 2015 | 18.02 | 18.42 | 18.01 | 18.37 | 12,997,939 | +0.41(+2.28%) |
Nov 30, 2015 | 17.71 | 18.05 | 17.66 | 17.96 | 10,891,716 | +0.24(+1.38%) |
Nov 27, 2015 | 17.67 | 17.86 | 17.63 | 17.71 | 5,063,822 | -0.09(-0.49%) |
Nov 25, 2015 | 17.81 | 17.80 | 17.80 | 17.80 | 6,897,667 | +0.05(+0.27%) |
Nov 24, 2015 | 17.70 | 17.82 | 17.49 | 17.75 | 11,288,593 | -0.06(-0.31%) |
Nov 23, 2015 | 18.09 | 18.10 | 17.79 | 17.81 | 6,973,116 | -0.21(-1.14%) |
Nov 20, 2015 | 18.00 | 18.06 | 17.92 | 18.01 | 7,654,617 | +0.13(+0.71%) |
Nov 19, 2015 | 18.10 | 18.10 | 17.82 | 17.89 | 9,017,343 | +0.12(+0.67%) |
Nov 18, 2015 | 17.66 | 17.80 | 17.48 | 17.77 | 10,151,962 | +0.00(+0.00%) |
Nov 17, 2015 | 17.70 | 18.01 | 17.66 | 17.77 | 9,059,570 | +0.13(+0.76%) |
Nov 16, 2015 | 17.22 | 17.66 | 17.20 | 17.64 | 9,025,414 | +0.36(+2.10%) |
Nov 13, 2015 | 17.41 | 17.48 | 17.02 | 17.27 | 9,991,106 | -0.28(-1.57%) |
Nov 12, 2015 | 17.71 | 17.89 | 17.55 | 17.55 | 7,204,967 | -0.27(-1.51%) |
Nov 11, 2015 | 17.69 | 17.91 | 17.58 | 17.82 | 6,661,167 | +0.06(+0.31%) |
Nov 10, 2015 | 17.76 | 17.89 | 17.62 | 17.76 | 9,364,058 | -0.36(-1.96%) |
Nov 09, 2015 | 17.95 | 18.13 | 17.90 | 18.12 | 10,936,161 | +0.11(+0.61%) |
Nov 06, 2015 | 17.82 | 18.01 | 17.70 | 18.01 | 11,160,125 | -0.13(-0.70%) |
Nov 05, 2015 | 18.33 | 18.33 | 18.11 | 18.13 | 10,576,357 | -0.45(-2.42%) |
Nov 04, 2015 | 18.23 | 18.67 | 18.19 | 18.58 | 18,214,024 | +0.62(+3.43%) |
Nov 03, 2015 | 17.55 | 18.10 | 17.45 | 17.97 | 16,280,906 | +0.53(+3.03%) |