Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.38 | 20.67 | 20.22 | 20.63 | 4,849,301 | +0.25(+1.20%) |
Jun 29, 2016 | 20.18 | 20.43 | 20.13 | 20.38 | 5,392,269 | +0.43(+2.16%) |
Jun 28, 2016 | 20.08 | 20.18 | 19.80 | 19.95 | 5,521,369 | +0.42(+2.13%) |
Jun 27, 2016 | 19.76 | 19.93 | 19.44 | 19.53 | 6,213,648 | -0.44(-2.20%) |
Jun 24, 2016 | 20.01 | 20.61 | 19.94 | 19.97 | 6,673,688 | -1.00(-4.79%) |
Jun 23, 2016 | 20.48 | 21.04 | 20.43 | 20.98 | 7,694,251 | +0.81(+4.02%) |
Jun 22, 2016 | 20.32 | 20.34 | 19.97 | 20.17 | 5,027,685 | +0.01(+0.07%) |
Jun 21, 2016 | 20.04 | 20.29 | 19.90 | 20.15 | 3,925,103 | +0.09(+0.45%) |
Jun 20, 2016 | 20.20 | 20.31 | 20.06 | 20.06 | 4,044,858 | +0.26(+1.31%) |
Jun 17, 2016 | 19.74 | 19.94 | 19.68 | 19.80 | 5,163,421 | +0.26(+1.33%) |
Jun 16, 2016 | 19.27 | 19.65 | 19.04 | 19.54 | 5,573,898 | +0.01(+0.04%) |
Jun 15, 2016 | 19.64 | 19.77 | 19.48 | 19.53 | 5,529,186 | -0.24(-1.20%) |
Jun 14, 2016 | 19.85 | 20.05 | 19.67 | 19.77 | 5,161,544 | -0.21(-1.04%) |
Jun 13, 2016 | 19.87 | 20.29 | 19.74 | 19.98 | 6,330,854 | -0.06(-0.30%) |
Jun 10, 2016 | 20.39 | 20.51 | 20.02 | 20.04 | 6,369,611 | -0.54(-2.64%) |
Jun 09, 2016 | 20.59 | 20.75 | 20.46 | 20.58 | 7,453,961 | -0.20(-0.97%) |
Jun 08, 2016 | 20.98 | 21.10 | 20.68 | 20.78 | 29,360,570 | -0.44(-2.07%) |
Jun 07, 2016 | 20.97 | 21.25 | 20.89 | 21.22 | 4,315,467 | +0.44(+2.11%) |
Jun 06, 2016 | 20.72 | 20.85 | 20.50 | 20.78 | 4,952,189 | +0.31(+1.53%) |
Jun 03, 2016 | 20.56 | 20.74 | 20.34 | 20.47 | 5,614,443 | +0.07(+0.33%) |
Jun 02, 2016 | 19.88 | 20.41 | 19.85 | 20.40 | 5,362,976 | +0.27(+1.33%) |
Jun 01, 2016 | 20.23 | 20.26 | 19.82 | 20.14 | 6,922,947 | -0.27(-1.31%) |
May 31, 2016 | 20.37 | 20.63 | 20.34 | 20.40 | 9,803,536 | +0.08(+0.40%) |
May 27, 2016 | 20.15 | 20.32 | 20.32 | 20.32 | 5,682,277 | +0.00(+0.00%) |
May 26, 2016 | 20.53 | 20.53 | 20.22 | 20.32 | 6,746,965 | +0.08(+0.40%) |
May 25, 2016 | 20.01 | 20.34 | 19.97 | 20.24 | 5,988,809 | +0.39(+1.97%) |
May 24, 2016 | 19.59 | 20.07 | 19.50 | 19.85 | 5,543,082 | +0.40(+2.05%) |
May 23, 2016 | 19.25 | 19.64 | 19.17 | 19.45 | 3,350,374 | +0.04(+0.23%) |
May 20, 2016 | 19.33 | 19.55 | 19.28 | 19.41 | 3,608,212 | +0.10(+0.50%) |
May 19, 2016 | 19.27 | 19.35 | 19.02 | 19.31 | 4,448,939 | -0.20(-1.02%) |
May 18, 2016 | 19.97 | 20.06 | 19.36 | 19.51 | 5,682,777 | -0.55(-2.72%) |
May 17, 2016 | 19.87 | 20.29 | 19.77 | 20.06 | 8,673,566 | +0.04(+0.18%) |
May 16, 2016 | 19.88 | 20.09 | 19.84 | 20.02 | 6,821,594 | +0.57(+2.92%) |
May 13, 2016 | 19.59 | 19.80 | 19.39 | 19.45 | 3,242,822 | -0.15(-0.79%) |
May 12, 2016 | 20.06 | 20.29 | 19.54 | 19.61 | 7,486,513 | -0.19(-0.97%) |
May 11, 2016 | 19.65 | 20.04 | 19.28 | 19.80 | 5,177,324 | +0.08(+0.41%) |
May 10, 2016 | 19.14 | 19.85 | 19.11 | 19.72 | 6,638,540 | +0.79(+4.17%) |
May 09, 2016 | 19.25 | 19.33 | 18.68 | 18.93 | 8,131,625 | -0.44(-2.29%) |
May 06, 2016 | 18.90 | 19.63 | 18.74 | 19.37 | 11,266,789 | +0.35(+1.82%) |
May 05, 2016 | 19.92 | 19.98 | 18.75 | 19.02 | 14,686,876 | -0.57(-2.90%) |
May 04, 2016 | 20.18 | 20.32 | 19.48 | 19.59 | 8,891,373 | -0.71(-3.49%) |
May 03, 2016 | 20.63 | 20.65 | 20.04 | 20.30 | 5,507,330 | -0.63(-3.03%) |
May 02, 2016 | 21.50 | 21.65 | 20.77 | 20.94 | 6,816,332 | -0.74(-3.40%) |
Apr 29, 2016 | 21.79 | 22.06 | 21.56 | 21.67 | 7,804,821 | +0.01(+0.03%) |
Apr 28, 2016 | 21.18 | 22.06 | 21.06 | 21.67 | 6,810,303 | +0.49(+2.34%) |
Apr 27, 2016 | 21.46 | 21.68 | 20.88 | 21.17 | 4,818,347 | -0.10(-0.45%) |
Apr 26, 2016 | 21.22 | 21.41 | 21.11 | 21.27 | 4,177,869 | +0.23(+1.09%) |
Apr 25, 2016 | 20.99 | 21.08 | 20.74 | 21.04 | 3,958,780 | -0.11(-0.52%) |
Apr 22, 2016 | 21.00 | 21.30 | 20.99 | 21.15 | 5,474,027 | +0.24(+1.17%) |
Apr 21, 2016 | 21.39 | 21.39 | 20.81 | 20.91 | 5,644,673 | -0.40(-1.87%) |
Apr 20, 2016 | 21.38 | 21.68 | 21.13 | 21.30 | 6,493,589 | -0.33(-1.53%) |
Apr 19, 2016 | 21.05 | 21.69 | 20.80 | 21.64 | 8,335,514 | +0.74(+3.53%) |
Apr 18, 2016 | 20.01 | 20.96 | 20.01 | 20.90 | 5,420,015 | +0.25(+1.22%) |
Apr 15, 2016 | 20.82 | 20.92 | 20.58 | 20.65 | 4,327,968 | -0.55(-2.58%) |
Apr 14, 2016 | 21.33 | 21.39 | 21.02 | 21.19 | 3,714,009 | -0.14(-0.66%) |
Apr 13, 2016 | 21.39 | 21.50 | 21.15 | 21.33 | 5,109,473 | +0.03(+0.14%) |
Apr 12, 2016 | 20.51 | 21.45 | 20.39 | 21.30 | 6,403,876 | +0.94(+4.60%) |
Apr 11, 2016 | 20.50 | 20.76 | 20.36 | 20.37 | 3,016,945 | +0.06(+0.29%) |
Apr 08, 2016 | 20.42 | 20.45 | 20.18 | 20.31 | 3,750,139 | +0.46(+2.30%) |
Apr 07, 2016 | 19.96 | 20.13 | 19.71 | 19.85 | 3,294,936 | -0.27(-1.36%) |
Apr 06, 2016 | 19.84 | 20.14 | 19.59 | 20.12 | 4,484,832 | +0.46(+2.33%) |
Apr 05, 2016 | 19.66 | 19.84 | 19.54 | 19.67 | 4,068,174 | -0.28(-1.41%) |
Apr 04, 2016 | 20.40 | 20.44 | 19.87 | 19.95 | 7,146,537 | -0.48(-2.35%) |
Apr 01, 2016 | 20.01 | 20.47 | 19.94 | 20.43 | 4,055,211 | -0.10(-0.47%) |
Mar 31, 2016 | 20.26 | 20.61 | 20.22 | 20.52 | 4,213,211 | +0.21(+1.05%) |
Mar 30, 2016 | 20.35 | 20.57 | 20.20 | 20.31 | 3,162,219 | +0.25(+1.25%) |
Mar 29, 2016 | 19.74 | 20.16 | 19.61 | 20.06 | 3,854,780 | +0.04(+0.18%) |
Mar 28, 2016 | 19.98 | 20.06 | 19.67 | 20.02 | 3,731,429 | +0.04(+0.22%) |
Mar 24, 2016 | 19.44 | 19.98 | 19.98 | 19.98 | 5,146,871 | +0.11(+0.56%) |
Mar 23, 2016 | 20.39 | 20.43 | 19.86 | 19.87 | 5,328,777 | -0.69(-3.37%) |
Mar 22, 2016 | 20.18 | 20.84 | 20.17 | 20.56 | 8,085,931 | +0.07(+0.36%) |
Mar 21, 2016 | 20.34 | 20.50 | 20.21 | 20.49 | 5,430,803 | +0.09(+0.43%) |
Mar 18, 2016 | 20.85 | 20.90 | 20.33 | 20.40 | 6,938,734 | -0.37(-1.78%) |
Mar 17, 2016 | 20.61 | 20.83 | 20.40 | 20.77 | 5,003,842 | +0.44(+2.14%) |
Mar 16, 2016 | 19.88 | 20.37 | 19.72 | 20.33 | 7,252,814 | +0.59(+2.99%) |
Mar 15, 2016 | 19.03 | 19.75 | 19.02 | 19.74 | 4,924,841 | +0.40(+2.06%) |
Mar 14, 2016 | 19.04 | 19.41 | 18.84 | 19.34 | 4,398,262 | +0.04(+0.19%) |
Mar 11, 2016 | 19.22 | 19.48 | 19.16 | 19.30 | 7,189,105 | +0.36(+1.91%) |
Mar 10, 2016 | 19.06 | 19.21 | 18.60 | 18.94 | 4,475,463 | -0.26(-1.35%) |
Mar 09, 2016 | 19.15 | 19.45 | 18.98 | 19.20 | 6,278,650 | +0.34(+1.80%) |
Mar 08, 2016 | 19.05 | 19.09 | 18.64 | 18.86 | 4,789,357 | -0.35(-1.84%) |
Mar 07, 2016 | 18.59 | 19.44 | 18.58 | 19.22 | 7,001,565 | +0.53(+2.84%) |
Mar 04, 2016 | 18.57 | 18.82 | 18.39 | 18.68 | 6,663,239 | +0.27(+1.44%) |
Mar 03, 2016 | 18.34 | 18.62 | 18.18 | 18.42 | 7,810,325 | +0.07(+0.36%) |
Mar 02, 2016 | 18.25 | 18.37 | 17.77 | 18.35 | 5,478,493 | +0.02(+0.10%) |
Mar 01, 2016 | 18.07 | 18.44 | 18.03 | 18.33 | 6,462,789 | +0.42(+2.37%) |
Feb 29, 2016 | 18.00 | 18.28 | 17.82 | 17.91 | 6,717,126 | +0.10(+0.53%) |
Feb 26, 2016 | 18.38 | 18.44 | 17.69 | 17.81 | 5,840,664 | -0.22(-1.22%) |
Feb 25, 2016 | 17.65 | 18.15 | 17.56 | 18.03 | 5,767,176 | +0.39(+2.24%) |
Feb 24, 2016 | 16.91 | 17.73 | 16.90 | 17.64 | 5,923,682 | +0.24(+1.39%) |
Feb 23, 2016 | 17.70 | 17.81 | 17.24 | 17.40 | 6,306,294 | -0.61(-3.37%) |
Feb 22, 2016 | 17.89 | 18.08 | 17.82 | 18.00 | 6,534,223 | +0.53(+3.06%) |
Feb 19, 2016 | 17.09 | 17.55 | 17.02 | 17.47 | 5,986,572 | -0.08(-0.46%) |
Feb 18, 2016 | 17.88 | 17.92 | 17.33 | 17.55 | 8,976,121 | +0.01(+0.04%) |
Feb 17, 2016 | 16.59 | 17.64 | 16.42 | 17.54 | 8,665,254 | +1.21(+7.39%) |
Feb 16, 2016 | 16.53 | 16.59 | 15.90 | 16.34 | 5,973,097 | +0.18(+1.13%) |
Feb 12, 2016 | 16.02 | 16.15 | 16.15 | 16.15 | 6,649,963 | +0.70(+4.55%) |
Feb 11, 2016 | 15.09 | 15.55 | 14.89 | 15.45 | 10,081,992 | -0.07(-0.47%) |
Feb 10, 2016 | 15.73 | 16.01 | 15.44 | 15.52 | 7,750,678 | -0.26(-1.62%) |
Feb 09, 2016 | 16.24 | 16.37 | 15.61 | 15.78 | 7,169,019 | -0.70(-4.26%) |
Feb 08, 2016 | 16.50 | 16.83 | 16.20 | 16.48 | 9,485,339 | -0.31(-1.83%) |
Feb 05, 2016 | 16.86 | 16.98 | 16.59 | 16.79 | 8,117,968 | -0.12(-0.74%) |
Feb 04, 2016 | 16.56 | 17.54 | 16.56 | 16.91 | 8,554,912 | +0.16(+0.96%) |
Feb 03, 2016 | 16.74 | 16.86 | 16.07 | 16.75 | 10,913,360 | +0.50(+3.06%) |
Feb 02, 2016 | 16.21 | 16.30 | 15.77 | 16.26 | 10,383,300 | -0.45(-2.71%) |
Feb 01, 2016 | 16.97 | 16.98 | 16.45 | 16.71 | 10,521,441 | -0.52(-3.01%) |
Jan 29, 2016 | 17.27 | 17.32 | 16.72 | 17.23 | 7,178,834 | +0.15(+0.90%) |
Jan 28, 2016 | 17.03 | 17.21 | 16.63 | 17.08 | 9,513,143 | +0.80(+4.95%) |
Jan 27, 2016 | 15.97 | 16.57 | 15.87 | 16.27 | 8,407,123 | +0.15(+0.91%) |
Jan 26, 2016 | 15.62 | 16.25 | 15.58 | 16.12 | 8,994,047 | +0.78(+5.05%) |
Jan 25, 2016 | 15.92 | 16.11 | 15.30 | 15.35 | 6,696,282 | -0.83(-5.15%) |
Jan 22, 2016 | 16.00 | 16.32 | 15.91 | 16.18 | 9,249,978 | +0.94(+6.14%) |
Jan 21, 2016 | 14.41 | 15.47 | 14.35 | 15.25 | 11,438,349 | +0.90(+6.27%) |
Jan 20, 2016 | 14.26 | 14.60 | 13.69 | 14.35 | 15,514,756 | -0.27(-1.85%) |
Jan 19, 2016 | 15.35 | 15.55 | 14.39 | 14.62 | 12,989,615 | -1.10(-7.03%) |
Jan 15, 2016 | 15.60 | 15.72 | 15.72 | 15.72 | 8,347,379 | -0.78(-4.70%) |
Jan 14, 2016 | 16.06 | 16.56 | 15.81 | 16.50 | 6,451,590 | +0.54(+3.39%) |
Jan 13, 2016 | 16.84 | 16.84 | 15.90 | 15.96 | 7,535,108 | -0.67(-4.01%) |
Jan 12, 2016 | 16.60 | 16.64 | 16.06 | 16.62 | 6,411,381 | +0.23(+1.38%) |
Jan 11, 2016 | 17.24 | 17.28 | 16.34 | 16.39 | 8,514,946 | -0.79(-4.60%) |
Jan 08, 2016 | 17.57 | 17.61 | 17.13 | 17.18 | 5,921,753 | -0.10(-0.59%) |
Jan 07, 2016 | 17.36 | 17.51 | 17.13 | 17.29 | 8,947,709 | -0.42(-2.40%) |
Jan 06, 2016 | 18.12 | 18.12 | 17.65 | 17.71 | 5,896,002 | -0.81(-4.38%) |
Jan 05, 2016 | 18.52 | 18.58 | 18.11 | 18.52 | 5,361,825 | +0.01(+0.08%) |
Jan 04, 2016 | 18.63 | 18.91 | 18.27 | 18.51 | 5,988,484 | -0.37(-1.94%) |
Dec 31, 2015 | 18.65 | 18.87 | 18.87 | 18.87 | 3,515,937 | +0.04(+0.19%) |
Dec 30, 2015 | 19.05 | 19.26 | 18.76 | 18.84 | 4,812,072 | -0.46(-2.39%) |
Dec 29, 2015 | 19.49 | 19.65 | 19.23 | 19.30 | 3,843,241 | +0.06(+0.30%) |
Dec 28, 2015 | 19.23 | 19.33 | 19.03 | 19.24 | 2,878,212 | -0.23(-1.20%) |
Dec 24, 2015 | 19.63 | 19.47 | 19.47 | 19.47 | 1,556,077 | -0.15(-0.78%) |
Dec 23, 2015 | 19.11 | 19.64 | 19.09 | 19.63 | 5,810,884 | +0.79(+4.19%) |
Dec 22, 2015 | 18.79 | 18.87 | 18.52 | 18.84 | 4,429,396 | +0.07(+0.39%) |
Dec 21, 2015 | 18.98 | 19.25 | 18.67 | 18.77 | 5,643,282 | -0.14(-0.74%) |
Dec 18, 2015 | 18.44 | 19.02 | 18.40 | 18.90 | 6,385,660 | +0.32(+1.73%) |
Dec 17, 2015 | 18.56 | 18.67 | 18.32 | 18.58 | 7,117,466 | -0.13(-0.70%) |
Dec 16, 2015 | 18.63 | 18.82 | 18.46 | 18.71 | 4,805,197 | -0.01(-0.04%) |
Dec 15, 2015 | 18.60 | 18.85 | 18.55 | 18.72 | 4,621,369 | +0.34(+1.83%) |
Dec 14, 2015 | 18.62 | 18.66 | 18.27 | 18.38 | 7,068,620 | -0.36(-1.91%) |
Dec 11, 2015 | 18.90 | 18.91 | 18.53 | 18.74 | 5,232,343 | -0.40(-2.10%) |
Dec 10, 2015 | 18.89 | 19.52 | 18.80 | 19.15 | 4,264,922 | +0.08(+0.42%) |
Dec 09, 2015 | 18.98 | 19.60 | 18.79 | 19.07 | 7,924,936 | +0.23(+1.24%) |
Dec 08, 2015 | 18.47 | 19.09 | 18.30 | 18.83 | 7,682,686 | -0.01(-0.08%) |
Dec 07, 2015 | 19.26 | 19.26 | 18.66 | 18.85 | 6,225,253 | -0.87(-4.42%) |
Dec 04, 2015 | 19.84 | 19.91 | 19.46 | 19.72 | 6,343,319 | -0.43(-2.14%) |
Dec 03, 2015 | 20.31 | 20.38 | 19.99 | 20.15 | 4,856,571 | +0.01(+0.04%) |
Dec 02, 2015 | 20.51 | 20.56 | 20.05 | 20.14 | 4,610,247 | -0.53(-2.58%) |
Dec 01, 2015 | 20.25 | 20.69 | 20.20 | 20.67 | 5,144,081 | +0.48(+2.39%) |
Nov 30, 2015 | 19.88 | 20.22 | 19.87 | 20.19 | 4,930,932 | +0.32(+1.61%) |
Nov 27, 2015 | 19.80 | 19.92 | 19.75 | 19.87 | 1,803,067 | -0.13(-0.65%) |
Nov 25, 2015 | 20.10 | 20.00 | 20.00 | 20.00 | 3,579,022 | -0.17(-0.86%) |
Nov 24, 2015 | 20.12 | 20.36 | 20.04 | 20.18 | 3,657,640 | +0.28(+1.39%) |
Nov 23, 2015 | 19.92 | 20.17 | 19.78 | 19.90 | 4,265,917 | -0.01(-0.07%) |
Nov 20, 2015 | 20.32 | 20.34 | 19.90 | 19.92 | 4,217,108 | -0.34(-1.68%) |
Nov 19, 2015 | 20.34 | 20.58 | 20.19 | 20.26 | 5,125,140 | -0.16(-0.78%) |
Nov 18, 2015 | 20.58 | 20.71 | 19.87 | 20.42 | 11,205,556 | -0.61(-2.90%) |
Nov 17, 2015 | 20.82 | 21.16 | 20.69 | 21.03 | 4,438,708 | +0.17(+0.84%) |
Nov 16, 2015 | 20.15 | 20.88 | 20.07 | 20.85 | 4,990,058 | +0.71(+3.53%) |
Nov 13, 2015 | 20.22 | 20.53 | 20.08 | 20.14 | 4,283,249 | -0.25(-1.25%) |
Nov 12, 2015 | 20.53 | 20.91 | 20.35 | 20.39 | 5,610,794 | -0.50(-2.40%) |
Nov 11, 2015 | 21.39 | 21.44 | 20.83 | 20.90 | 4,292,371 | -0.50(-2.34%) |
Nov 10, 2015 | 21.18 | 21.53 | 21.04 | 21.40 | 3,955,395 | +0.10(+0.48%) |
Nov 09, 2015 | 21.56 | 21.77 | 21.18 | 21.29 | 3,233,874 | -0.25(-1.18%) |
Nov 06, 2015 | 21.37 | 21.61 | 21.21 | 21.55 | 3,717,487 | -0.13(-0.60%) |
Nov 05, 2015 | 21.82 | 22.27 | 21.61 | 21.68 | 5,199,832 | -0.28(-1.29%) |
Nov 04, 2015 | 21.88 | 22.08 | 21.67 | 21.96 | 6,850,971 | -0.01(-0.03%) |
Nov 03, 2015 | 21.75 | 22.28 | 21.70 | 21.97 | 5,633,153 | +0.28(+1.31%) |
Nov 02, 2015 | 21.46 | 21.74 | 21.33 | 21.69 | 4,972,868 | +0.11(+0.50%) |
Oct 30, 2015 | 21.45 | 21.76 | 21.31 | 21.58 | 9,143,937 | +0.18(+0.85%) |
Oct 29, 2015 | 20.68 | 21.48 | 20.61 | 21.40 | 8,747,632 | +0.73(+3.55%) |
Oct 28, 2015 | 20.21 | 20.84 | 20.04 | 20.66 | 8,424,802 | +0.58(+2.89%) |
Oct 27, 2015 | 20.16 | 20.18 | 19.86 | 20.08 | 5,435,376 | -0.34(-1.67%) |
Oct 26, 2015 | 20.66 | 20.73 | 20.35 | 20.42 | 4,950,298 | -0.22(-1.09%) |
Oct 23, 2015 | 20.92 | 20.94 | 20.49 | 20.65 | 6,903,973 | -0.46(-2.17%) |
Oct 22, 2015 | 20.55 | 21.15 | 20.55 | 21.11 | 7,518,989 | +0.66(+3.23%) |
Oct 21, 2015 | 20.47 | 20.58 | 20.22 | 20.45 | 6,573,187 | -0.14(-0.67%) |
Oct 20, 2015 | 20.34 | 20.79 | 20.31 | 20.58 | 5,652,788 | +0.30(+1.47%) |
Oct 19, 2015 | 20.45 | 20.61 | 20.11 | 20.29 | 6,138,454 | -0.48(-2.31%) |
Oct 16, 2015 | 20.84 | 20.90 | 20.66 | 20.76 | 4,809,099 | +0.01(+0.04%) |
Oct 15, 2015 | 20.69 | 20.86 | 20.50 | 20.76 | 4,352,809 | +0.00(+0.00%) |
Oct 14, 2015 | 20.35 | 20.84 | 20.34 | 20.76 | 5,005,309 | +0.40(+1.96%) |
Oct 13, 2015 | 20.19 | 20.71 | 20.08 | 20.36 | 7,302,104 | -0.15(-0.71%) |
Oct 12, 2015 | 20.59 | 20.63 | 20.31 | 20.50 | 4,019,745 | -0.07(-0.32%) |
Oct 09, 2015 | 20.83 | 20.95 | 20.52 | 20.57 | 6,638,571 | -0.14(-0.67%) |
Oct 08, 2015 | 19.76 | 20.85 | 19.74 | 20.71 | 8,488,014 | +1.01(+5.12%) |
Oct 07, 2015 | 19.80 | 19.98 | 19.51 | 19.70 | 13,216,954 | +0.26(+1.34%) |
Oct 06, 2015 | 19.28 | 19.57 | 19.19 | 19.44 | 10,647,408 | +0.24(+1.25%) |
Oct 05, 2015 | 19.23 | 19.49 | 19.04 | 19.20 | 17,931,506 | -0.30(-1.53%) |
Oct 02, 2015 | 19.18 | 19.55 | 19.12 | 19.49 | 6,855,510 | +0.20(+1.05%) |
Oct 01, 2015 | 19.78 | 20.07 | 19.20 | 19.29 | 6,114,600 | -0.10(-0.52%) |
Sep 30, 2015 | 19.31 | 19.55 | 18.89 | 19.39 | 6,613,356 | +0.20(+1.06%) |
Sep 29, 2015 | 18.76 | 19.26 | 18.68 | 19.19 | 5,898,254 | +0.41(+2.20%) |
Sep 28, 2015 | 18.88 | 19.04 | 18.75 | 18.78 | 5,087,351 | -0.30(-1.60%) |
Sep 25, 2015 | 19.02 | 19.17 | 18.85 | 19.08 | 5,775,930 | +0.30(+1.62%) |
Sep 24, 2015 | 18.41 | 18.99 | 18.40 | 18.78 | 6,955,516 | +0.22(+1.17%) |
Sep 23, 2015 | 18.94 | 19.07 | 18.53 | 18.56 | 6,795,824 | -0.33(-1.77%) |
Sep 22, 2015 | 18.79 | 19.03 | 18.63 | 18.89 | 4,995,704 | -0.16(-0.84%) |
Sep 21, 2015 | 18.92 | 19.16 | 18.78 | 19.05 | 5,655,441 | +0.28(+1.51%) |
Sep 18, 2015 | 19.07 | 19.12 | 18.73 | 18.77 | 8,912,610 | -0.60(-3.07%) |
Sep 17, 2015 | 19.15 | 19.73 | 18.90 | 19.36 | 9,564,747 | +0.21(+1.10%) |
Sep 16, 2015 | 18.48 | 19.20 | 18.45 | 19.15 | 8,430,257 | +0.84(+4.60%) |
Sep 15, 2015 | 18.41 | 18.69 | 18.17 | 18.31 | 6,013,182 | -0.10(-0.55%) |
Sep 14, 2015 | 18.62 | 18.66 | 18.33 | 18.41 | 5,879,117 | -0.28(-1.48%) |
Sep 11, 2015 | 18.95 | 18.96 | 18.59 | 18.69 | 5,330,737 | -0.52(-2.72%) |
Sep 10, 2015 | 18.99 | 19.43 | 18.90 | 19.21 | 5,913,429 | +0.18(+0.95%) |
Sep 09, 2015 | 19.40 | 19.60 | 18.99 | 19.03 | 5,403,629 | -0.25(-1.28%) |
Sep 08, 2015 | 19.27 | 19.41 | 18.89 | 19.28 | 4,961,446 | +0.15(+0.76%) |
Sep 04, 2015 | 18.94 | 19.13 | 19.13 | 19.13 | 5,307,634 | -0.09(-0.49%) |
Sep 03, 2015 | 19.25 | 19.81 | 19.09 | 19.23 | 7,798,821 | +0.09(+0.46%) |
Sep 02, 2015 | 19.89 | 19.90 | 18.93 | 19.14 | 9,723,338 | -0.52(-2.66%) |
Sep 01, 2015 | 19.73 | 19.91 | 19.45 | 19.66 | 9,585,556 | -0.67(-3.29%) |
Aug 31, 2015 | 19.66 | 20.40 | 19.25 | 20.33 | 9,760,455 | +0.27(+1.36%) |
Aug 28, 2015 | 19.67 | 20.35 | 19.60 | 20.06 | 11,729,907 | +0.22(+1.09%) |
Aug 27, 2015 | 19.09 | 19.91 | 19.06 | 19.84 | 12,851,017 | +1.14(+6.12%) |
Aug 26, 2015 | 18.55 | 18.70 | 18.00 | 18.70 | 7,141,659 | +0.59(+3.26%) |
Aug 25, 2015 | 18.48 | 18.72 | 18.05 | 18.11 | 10,516,570 | +0.24(+1.37%) |
Aug 24, 2015 | 17.62 | 18.65 | 17.42 | 17.86 | 11,104,079 | -0.89(-4.72%) |
Aug 21, 2015 | 18.79 | 19.21 | 18.55 | 18.75 | 8,524,842 | -0.09(-0.46%) |
Aug 20, 2015 | 19.20 | 19.43 | 18.82 | 18.83 | 5,910,855 | -0.50(-2.61%) |
Aug 19, 2015 | 19.84 | 19.95 | 19.22 | 19.34 | 6,483,293 | -0.71(-3.55%) |
Aug 18, 2015 | 20.08 | 20.12 | 19.86 | 20.05 | 5,109,881 | -0.07(-0.36%) |
Aug 17, 2015 | 20.38 | 20.42 | 20.04 | 20.12 | 5,041,716 | -0.36(-1.76%) |
Aug 14, 2015 | 20.32 | 20.63 | 20.28 | 20.48 | 4,661,762 | +0.18(+0.89%) |
Aug 13, 2015 | 20.58 | 20.62 | 20.16 | 20.30 | 5,206,979 | -0.51(-2.46%) |
Aug 12, 2015 | 20.80 | 21.00 | 20.55 | 20.81 | 5,399,904 | +0.08(+0.38%) |
Aug 11, 2015 | 20.40 | 20.76 | 20.19 | 20.73 | 4,624,159 | -0.17(-0.83%) |
Aug 10, 2015 | 20.45 | 20.93 | 20.14 | 20.91 | 4,108,834 | +0.42(+2.07%) |
Aug 07, 2015 | 20.47 | 20.90 | 20.38 | 20.48 | 4,438,624 | -0.13(-0.63%) |
Aug 06, 2015 | 20.20 | 20.63 | 20.04 | 20.61 | 6,487,147 | +0.24(+1.17%) |
Aug 05, 2015 | 20.42 | 20.61 | 20.08 | 20.38 | 6,871,180 | +0.22(+1.07%) |
Aug 04, 2015 | 19.76 | 20.36 | 19.66 | 20.16 | 7,309,340 | +0.24(+1.23%) |
Aug 03, 2015 | 20.02 | 20.37 | 19.89 | 19.91 | 5,542,298 | -0.36(-1.78%) |
Jul 31, 2015 | 20.31 | 20.50 | 20.17 | 20.27 | 6,409,389 | -0.07(-0.35%) |
Jul 30, 2015 | 19.70 | 20.57 | 19.66 | 20.35 | 10,067,935 | +1.14(+5.92%) |
Jul 29, 2015 | 18.45 | 19.24 | 18.27 | 19.21 | 8,847,906 | +0.73(+3.98%) |
Jul 28, 2015 | 18.14 | 18.50 | 17.97 | 18.47 | 7,176,719 | +0.42(+2.31%) |
Jul 27, 2015 | 18.11 | 18.24 | 17.94 | 18.06 | 5,247,340 | -0.20(-1.10%) |
Jul 24, 2015 | 18.52 | 18.54 | 18.08 | 18.26 | 7,078,554 | -0.30(-1.59%) |
Jul 23, 2015 | 18.51 | 18.59 | 18.22 | 18.55 | 7,958,450 | +0.03(+0.16%) |
Jul 22, 2015 | 18.39 | 18.62 | 18.18 | 18.52 | 6,629,200 | -0.02(-0.12%) |
Jul 21, 2015 | 18.86 | 19.06 | 18.51 | 18.55 | 5,232,607 | -0.21(-1.11%) |
Jul 20, 2015 | 19.09 | 19.15 | 18.74 | 18.76 | 6,400,342 | -0.42(-2.21%) |
Jul 17, 2015 | 19.50 | 19.57 | 19.09 | 19.18 | 4,923,500 | -0.37(-1.91%) |
Jul 16, 2015 | 19.74 | 19.82 | 19.50 | 19.55 | 4,449,328 | -0.03(-0.15%) |
Jul 15, 2015 | 19.65 | 19.89 | 19.43 | 19.58 | 5,095,986 | -0.22(-1.09%) |
Jul 14, 2015 | 19.32 | 19.86 | 19.27 | 19.80 | 4,619,894 | +0.34(+1.74%) |
Jul 13, 2015 | 19.22 | 19.50 | 19.09 | 19.46 | 3,400,234 | +0.17(+0.86%) |
Jul 10, 2015 | 19.34 | 19.38 | 19.04 | 19.30 | 4,753,871 | +0.14(+0.75%) |
Jul 09, 2015 | 19.72 | 19.77 | 19.10 | 19.15 | 6,059,028 | -0.31(-1.59%) |
Jul 08, 2015 | 19.55 | 19.73 | 19.22 | 19.46 | 5,117,436 | -0.33(-1.67%) |
Jul 07, 2015 | 19.36 | 19.81 | 19.12 | 19.79 | 5,985,013 | +0.32(+1.66%) |
Jul 06, 2015 | 19.44 | 19.73 | 19.32 | 19.47 | 4,112,841 | -0.41(-2.06%) |
Jul 02, 2015 | 19.81 | 19.88 | 19.88 | 19.88 | 3,648,928 | +0.15(+0.77%) |