Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.57 | 18.62 | 18.21 | 18.27 | 10,252,843 | -0.48(-2.55%) |
Aug 30, 2016 | 18.74 | 18.83 | 18.64 | 18.75 | 5,422,195 | +0.04(+0.22%) |
Aug 29, 2016 | 19.00 | 19.00 | 18.66 | 18.71 | 6,223,062 | -0.22(-1.14%) |
Aug 26, 2016 | 18.98 | 19.26 | 18.83 | 18.93 | 4,775,786 | +0.01(+0.04%) |
Aug 25, 2016 | 18.93 | 19.01 | 18.81 | 18.92 | 3,935,229 | -0.01(-0.07%) |
Aug 24, 2016 | 18.98 | 19.09 | 18.85 | 18.93 | 4,508,007 | -0.13(-0.67%) |
Aug 23, 2016 | 19.12 | 19.18 | 19.03 | 19.06 | 2,912,809 | -0.03(-0.18%) |
Aug 22, 2016 | 18.97 | 19.13 | 18.81 | 19.10 | 3,974,746 | -0.07(-0.35%) |
Aug 19, 2016 | 19.22 | 19.29 | 19.10 | 19.16 | 3,604,087 | -0.20(-1.01%) |
Aug 18, 2016 | 19.22 | 19.39 | 19.19 | 19.36 | 5,954,822 | +0.32(+1.66%) |
Aug 17, 2016 | 19.09 | 19.10 | 18.73 | 19.04 | 6,214,469 | -0.15(-0.77%) |
Aug 16, 2016 | 19.16 | 19.25 | 19.11 | 19.19 | 3,456,901 | +0.08(+0.42%) |
Aug 15, 2016 | 19.04 | 19.23 | 19.04 | 19.11 | 3,982,057 | +0.16(+0.85%) |
Aug 12, 2016 | 18.89 | 19.01 | 18.79 | 18.95 | 2,531,294 | +0.10(+0.54%) |
Aug 11, 2016 | 18.71 | 18.95 | 18.63 | 18.85 | 4,589,426 | +0.26(+1.38%) |
Aug 10, 2016 | 18.50 | 18.67 | 18.42 | 18.59 | 9,064,827 | +0.16(+0.84%) |
Aug 09, 2016 | 18.32 | 18.49 | 18.25 | 18.44 | 3,798,899 | +0.20(+1.07%) |
Aug 08, 2016 | 18.00 | 18.40 | 17.95 | 18.24 | 4,687,965 | +0.32(+1.77%) |
Aug 05, 2016 | 17.84 | 17.94 | 17.57 | 17.92 | 4,723,437 | -0.03(-0.15%) |
Aug 04, 2016 | 17.78 | 18.03 | 17.72 | 17.95 | 3,549,968 | +0.14(+0.79%) |
Aug 03, 2016 | 17.58 | 17.84 | 17.37 | 17.81 | 5,336,987 | +0.28(+1.62%) |
Aug 02, 2016 | 17.79 | 17.89 | 17.37 | 17.53 | 5,224,508 | +0.05(+0.31%) |
Aug 01, 2016 | 17.94 | 18.00 | 17.39 | 17.47 | 5,210,981 | -0.67(-3.68%) |
Jul 29, 2016 | 17.86 | 18.19 | 17.82 | 18.14 | 4,967,134 | +0.13(+0.75%) |
Jul 28, 2016 | 17.82 | 18.03 | 17.70 | 18.00 | 7,173,921 | +0.30(+1.67%) |
Jul 27, 2016 | 18.00 | 18.10 | 17.58 | 17.71 | 5,766,941 | -0.19(-1.05%) |
Jul 26, 2016 | 17.73 | 17.90 | 17.65 | 17.90 | 5,880,822 | +0.13(+0.76%) |
Jul 25, 2016 | 18.23 | 18.30 | 17.65 | 17.76 | 4,551,432 | -0.69(-3.76%) |
Jul 22, 2016 | 18.57 | 18.58 | 18.24 | 18.46 | 3,667,044 | -0.08(-0.44%) |
Jul 21, 2016 | 18.60 | 18.77 | 18.50 | 18.54 | 4,344,202 | -0.06(-0.33%) |
Jul 20, 2016 | 18.50 | 18.72 | 18.39 | 18.60 | 4,698,693 | +0.07(+0.36%) |
Jul 19, 2016 | 18.78 | 18.80 | 18.47 | 18.53 | 3,592,416 | -0.30(-1.61%) |
Jul 18, 2016 | 18.69 | 18.87 | 18.59 | 18.83 | 3,467,020 | +0.02(+0.11%) |
Jul 15, 2016 | 19.21 | 19.23 | 18.77 | 18.81 | 3,448,330 | -0.34(-1.76%) |
Jul 14, 2016 | 19.29 | 19.34 | 19.10 | 19.15 | 3,936,611 | +0.12(+0.64%) |
Jul 13, 2016 | 19.16 | 19.35 | 18.86 | 19.03 | 3,697,642 | -0.20(-1.05%) |
Jul 12, 2016 | 19.04 | 19.35 | 19.00 | 19.23 | 3,754,155 | +0.57(+3.03%) |
Jul 11, 2016 | 18.80 | 18.88 | 18.62 | 18.67 | 3,459,365 | -0.10(-0.54%) |
Jul 08, 2016 | 18.87 | 19.05 | 18.75 | 18.77 | 5,295,703 | +0.07(+0.36%) |
Jul 07, 2016 | 19.18 | 19.20 | 18.59 | 18.70 | 5,107,673 | -0.25(-1.32%) |
Jul 06, 2016 | 18.91 | 19.03 | 18.65 | 18.95 | 4,558,639 | -0.07(-0.39%) |
Jul 05, 2016 | 18.81 | 19.09 | 18.69 | 19.02 | 7,526,817 | +0.00(+0.00%) |
Jul 01, 2016 | 18.77 | 19.02 | 19.02 | 19.02 | 5,591,479 | +0.33(+1.77%) |
Jun 30, 2016 | 18.46 | 18.73 | 18.32 | 18.69 | 5,351,514 | +0.22(+1.20%) |
Jun 29, 2016 | 18.29 | 18.52 | 18.24 | 18.47 | 5,950,713 | +0.39(+2.16%) |
Jun 28, 2016 | 18.19 | 18.29 | 17.94 | 18.08 | 6,093,183 | +0.38(+2.13%) |
Jun 27, 2016 | 17.90 | 18.06 | 17.61 | 17.70 | 6,857,157 | -0.40(-2.20%) |
Jun 24, 2016 | 18.13 | 18.67 | 18.07 | 18.10 | 7,364,841 | -0.91(-4.79%) |
Jun 23, 2016 | 18.56 | 19.07 | 18.52 | 19.01 | 8,491,097 | +0.73(+4.02%) |
Jun 22, 2016 | 18.42 | 18.43 | 18.09 | 18.27 | 5,548,372 | +0.01(+0.07%) |
Jun 21, 2016 | 18.16 | 18.39 | 18.03 | 18.26 | 4,331,602 | +0.08(+0.44%) |
Jun 20, 2016 | 18.31 | 18.40 | 18.17 | 18.18 | 4,463,759 | +0.24(+1.31%) |
Jun 17, 2016 | 17.89 | 18.07 | 17.83 | 17.94 | 5,698,164 | +0.24(+1.33%) |
Jun 16, 2016 | 17.46 | 17.80 | 17.26 | 17.71 | 6,151,152 | +0.01(+0.04%) |
Jun 15, 2016 | 17.80 | 17.92 | 17.65 | 17.70 | 6,101,810 | -0.22(-1.20%) |
Jun 14, 2016 | 17.99 | 18.17 | 17.82 | 17.92 | 5,696,093 | -0.19(-1.04%) |
Jun 13, 2016 | 18.00 | 18.39 | 17.89 | 18.11 | 6,986,501 | -0.05(-0.30%) |
Jun 10, 2016 | 18.48 | 18.58 | 18.14 | 18.16 | 7,029,272 | -0.49(-2.64%) |
Jun 09, 2016 | 18.66 | 18.81 | 18.54 | 18.65 | 8,225,922 | -0.18(-0.97%) |
Jun 08, 2016 | 19.01 | 19.12 | 18.74 | 18.83 | 32,401,262 | -0.40(-2.07%) |
Jun 07, 2016 | 19.00 | 19.26 | 18.93 | 19.23 | 4,762,393 | +0.40(+2.11%) |
Jun 06, 2016 | 18.77 | 18.89 | 18.58 | 18.83 | 5,465,057 | +0.28(+1.53%) |
Jun 03, 2016 | 18.63 | 18.79 | 18.43 | 18.55 | 6,195,897 | +0.06(+0.33%) |
Jun 02, 2016 | 18.02 | 18.50 | 17.99 | 18.49 | 5,918,386 | +0.24(+1.33%) |
Jun 01, 2016 | 18.34 | 18.36 | 17.96 | 18.25 | 7,639,914 | -0.20(-1.06%) |
May 31, 2016 | 18.42 | 18.64 | 18.38 | 18.44 | 10,846,108 | +0.07(+0.40%) |
May 27, 2016 | 18.22 | 18.37 | 18.37 | 18.37 | 6,286,568 | +0.00(+0.00%) |
May 26, 2016 | 18.56 | 18.56 | 18.28 | 18.37 | 7,464,481 | +0.07(+0.40%) |
May 25, 2016 | 18.09 | 18.38 | 18.05 | 18.30 | 6,625,698 | +0.35(+1.97%) |
May 24, 2016 | 17.71 | 18.14 | 17.62 | 17.94 | 6,132,570 | +0.36(+2.05%) |
May 23, 2016 | 17.40 | 17.76 | 17.33 | 17.58 | 3,706,674 | +0.04(+0.23%) |
May 20, 2016 | 17.48 | 17.67 | 17.43 | 17.54 | 3,991,933 | +0.09(+0.50%) |
May 19, 2016 | 17.42 | 17.49 | 17.20 | 17.46 | 4,922,068 | -0.18(-1.02%) |
May 18, 2016 | 18.05 | 18.13 | 17.50 | 17.64 | 6,287,121 | -0.49(-2.72%) |
May 17, 2016 | 17.96 | 18.34 | 17.87 | 18.13 | 9,595,970 | +0.03(+0.18%) |
May 16, 2016 | 17.97 | 18.16 | 17.94 | 18.10 | 7,547,046 | +0.51(+2.92%) |
May 13, 2016 | 17.70 | 17.90 | 17.52 | 17.58 | 3,587,685 | -0.14(-0.79%) |
May 12, 2016 | 18.13 | 18.34 | 17.66 | 17.72 | 8,282,677 | -0.17(-0.97%) |
May 11, 2016 | 17.76 | 18.12 | 17.43 | 17.90 | 5,727,914 | +0.07(+0.41%) |
May 10, 2016 | 17.30 | 17.94 | 17.28 | 17.82 | 7,344,526 | +0.71(+4.17%) |
May 09, 2016 | 17.40 | 17.47 | 16.88 | 17.11 | 8,996,395 | -0.40(-2.29%) |
May 06, 2016 | 17.08 | 17.74 | 16.94 | 17.51 | 12,464,973 | +0.31(+1.82%) |
May 05, 2016 | 18.00 | 18.06 | 16.95 | 17.20 | 16,248,774 | -0.51(-2.90%) |
May 04, 2016 | 18.24 | 18.36 | 17.61 | 17.71 | 9,836,939 | -0.64(-3.49%) |
May 03, 2016 | 18.65 | 18.66 | 18.11 | 18.35 | 6,093,016 | -0.57(-3.03%) |
May 02, 2016 | 19.44 | 19.57 | 18.77 | 18.92 | 7,541,225 | -0.67(-3.40%) |
Apr 29, 2016 | 19.70 | 19.94 | 19.49 | 19.59 | 8,634,836 | +0.01(+0.03%) |
Apr 28, 2016 | 19.14 | 19.94 | 19.04 | 19.58 | 7,534,555 | +0.45(+2.34%) |
Apr 27, 2016 | 19.40 | 19.60 | 18.88 | 19.14 | 5,330,761 | -0.09(-0.45%) |
Apr 26, 2016 | 19.18 | 19.35 | 19.08 | 19.22 | 4,622,171 | +0.21(+1.09%) |
Apr 25, 2016 | 18.97 | 19.05 | 18.74 | 19.02 | 4,379,782 | -0.10(-0.52%) |
Apr 22, 2016 | 18.98 | 19.26 | 18.97 | 19.12 | 6,056,171 | +0.22(+1.16%) |
Apr 21, 2016 | 19.33 | 19.33 | 18.81 | 18.90 | 6,244,964 | -0.36(-1.87%) |
Apr 20, 2016 | 19.32 | 19.60 | 19.10 | 19.26 | 7,184,159 | -0.30(-1.53%) |
Apr 19, 2016 | 19.03 | 19.60 | 18.80 | 19.56 | 9,221,967 | +0.67(+3.53%) |
Apr 18, 2016 | 18.09 | 18.95 | 18.09 | 18.89 | 5,996,414 | +0.23(+1.22%) |
Apr 15, 2016 | 18.82 | 18.91 | 18.60 | 18.66 | 4,788,232 | -0.49(-2.58%) |
Apr 14, 2016 | 19.28 | 19.34 | 19.00 | 19.16 | 4,108,981 | -0.13(-0.66%) |
Apr 13, 2016 | 19.33 | 19.43 | 19.12 | 19.28 | 5,652,848 | +0.03(+0.14%) |
Apr 12, 2016 | 18.54 | 19.39 | 18.43 | 19.26 | 7,084,906 | +0.85(+4.60%) |
Apr 11, 2016 | 18.53 | 18.76 | 18.40 | 18.41 | 3,337,786 | +0.05(+0.29%) |
Apr 08, 2016 | 18.46 | 18.48 | 18.24 | 18.36 | 4,148,953 | +0.41(+2.30%) |
Apr 07, 2016 | 18.04 | 18.20 | 17.82 | 17.94 | 3,645,341 | -0.25(-1.36%) |
Apr 06, 2016 | 17.93 | 18.21 | 17.70 | 18.19 | 4,961,778 | +0.41(+2.33%) |
Apr 05, 2016 | 17.77 | 17.94 | 17.66 | 17.78 | 4,500,810 | -0.25(-1.41%) |
Apr 04, 2016 | 18.44 | 18.48 | 17.96 | 18.03 | 7,906,546 | -0.43(-2.35%) |
Apr 01, 2016 | 18.08 | 18.50 | 18.02 | 18.46 | 4,486,469 | -0.09(-0.47%) |
Mar 31, 2016 | 18.31 | 18.63 | 18.28 | 18.55 | 4,661,271 | +0.19(+1.05%) |
Mar 30, 2016 | 18.40 | 18.60 | 18.26 | 18.36 | 3,498,509 | +0.23(+1.25%) |
Mar 29, 2016 | 17.84 | 18.22 | 17.72 | 18.13 | 4,264,722 | +0.03(+0.18%) |
Mar 28, 2016 | 18.06 | 18.14 | 17.78 | 18.10 | 4,128,253 | +0.04(+0.22%) |
Mar 24, 2016 | 17.58 | 18.06 | 18.06 | 18.06 | 5,694,222 | +0.10(+0.56%) |
Mar 23, 2016 | 18.43 | 18.47 | 17.95 | 17.96 | 5,895,474 | -0.63(-3.37%) |
Mar 22, 2016 | 18.24 | 18.84 | 18.23 | 18.58 | 8,945,842 | +0.07(+0.36%) |
Mar 21, 2016 | 18.38 | 18.53 | 18.27 | 18.52 | 6,008,350 | +0.08(+0.43%) |
Mar 18, 2016 | 18.85 | 18.89 | 18.38 | 18.44 | 7,676,644 | -0.33(-1.78%) |
Mar 17, 2016 | 18.63 | 18.83 | 18.44 | 18.77 | 5,535,983 | +0.39(+2.14%) |
Mar 16, 2016 | 17.97 | 18.42 | 17.82 | 18.38 | 8,024,125 | +0.53(+2.99%) |
Mar 15, 2016 | 17.20 | 17.85 | 17.20 | 17.84 | 5,448,581 | +0.36(+2.06%) |
Mar 14, 2016 | 17.21 | 17.55 | 17.03 | 17.48 | 4,866,002 | +0.03(+0.19%) |
Mar 11, 2016 | 17.37 | 17.61 | 17.32 | 17.45 | 7,953,642 | +0.33(+1.91%) |
Mar 10, 2016 | 17.23 | 17.36 | 16.81 | 17.12 | 4,951,413 | -0.23(-1.35%) |
Mar 09, 2016 | 17.31 | 17.58 | 17.16 | 17.36 | 6,946,362 | +0.31(+1.80%) |
Mar 08, 2016 | 17.22 | 17.26 | 16.85 | 17.05 | 5,298,688 | -0.32(-1.84%) |
Mar 07, 2016 | 16.80 | 17.58 | 16.80 | 17.37 | 7,746,157 | +0.48(+2.84%) |
Mar 04, 2016 | 16.78 | 17.02 | 16.62 | 16.89 | 7,371,851 | +0.24(+1.44%) |
Mar 03, 2016 | 16.58 | 16.83 | 16.44 | 16.65 | 8,640,926 | +0.06(+0.36%) |
Mar 02, 2016 | 16.50 | 16.61 | 16.06 | 16.59 | 6,061,112 | +0.07(+0.40%) |
Mar 01, 2016 | 16.28 | 16.62 | 16.25 | 16.52 | 7,171,445 | +0.38(+2.37%) |
Feb 29, 2016 | 16.23 | 16.48 | 16.06 | 16.14 | 7,453,671 | +0.09(+0.53%) |
Feb 26, 2016 | 16.56 | 16.62 | 15.94 | 16.05 | 6,481,103 | -0.20(-1.22%) |
Feb 25, 2016 | 15.90 | 16.35 | 15.83 | 16.25 | 6,399,558 | +0.36(+2.24%) |
Feb 24, 2016 | 15.24 | 15.97 | 15.23 | 15.90 | 6,573,225 | +0.22(+1.39%) |
Feb 23, 2016 | 15.95 | 16.05 | 15.53 | 15.68 | 6,997,790 | -0.55(-3.37%) |
Feb 22, 2016 | 16.13 | 16.30 | 16.06 | 16.23 | 7,250,712 | +0.48(+3.06%) |
Feb 19, 2016 | 15.40 | 15.82 | 15.34 | 15.74 | 6,643,010 | -0.07(-0.46%) |
Feb 18, 2016 | 16.11 | 16.15 | 15.62 | 15.82 | 9,960,369 | +0.01(+0.04%) |
Feb 17, 2016 | 14.95 | 15.90 | 14.80 | 15.81 | 9,615,415 | +1.09(+7.39%) |
Feb 16, 2016 | 14.90 | 14.95 | 14.33 | 14.72 | 6,628,058 | +0.16(+1.13%) |
Feb 12, 2016 | 14.44 | 14.56 | 14.56 | 14.56 | 7,379,144 | +0.63(+4.55%) |
Feb 11, 2016 | 13.60 | 14.01 | 13.42 | 13.92 | 11,187,500 | -0.07(-0.47%) |
Feb 10, 2016 | 14.17 | 14.43 | 13.92 | 13.99 | 8,600,554 | -0.23(-1.62%) |
Feb 09, 2016 | 14.64 | 14.75 | 14.07 | 14.22 | 7,955,115 | -0.63(-4.26%) |
Feb 08, 2016 | 14.87 | 15.16 | 14.60 | 14.85 | 10,525,423 | -0.28(-1.83%) |
Feb 05, 2016 | 15.20 | 15.30 | 14.95 | 15.13 | 9,008,118 | -0.11(-0.74%) |
Feb 04, 2016 | 14.93 | 15.80 | 14.93 | 15.24 | 9,492,974 | +0.15(+0.96%) |
Feb 03, 2016 | 15.08 | 15.20 | 14.48 | 15.10 | 12,110,029 | +0.45(+3.06%) |
Feb 02, 2016 | 14.61 | 14.69 | 14.21 | 14.65 | 11,521,847 | -0.41(-2.71%) |
Feb 01, 2016 | 15.30 | 15.30 | 14.83 | 15.06 | 11,675,136 | -0.47(-3.01%) |
Jan 29, 2016 | 15.56 | 15.61 | 15.06 | 15.53 | 7,966,007 | +0.14(+0.90%) |
Jan 28, 2016 | 15.35 | 15.51 | 14.98 | 15.39 | 10,556,276 | +0.73(+4.95%) |
Jan 27, 2016 | 14.39 | 14.93 | 14.30 | 14.66 | 9,328,979 | +0.13(+0.91%) |
Jan 26, 2016 | 14.08 | 14.65 | 14.04 | 14.53 | 9,980,260 | +0.70(+5.05%) |
Jan 25, 2016 | 14.35 | 14.52 | 13.79 | 13.83 | 7,430,542 | -0.75(-5.15%) |
Jan 22, 2016 | 14.42 | 14.71 | 14.34 | 14.58 | 10,264,254 | +0.84(+6.14%) |
Jan 21, 2016 | 12.99 | 13.94 | 12.93 | 13.74 | 12,692,584 | +0.81(+6.27%) |
Jan 20, 2016 | 12.85 | 13.15 | 12.34 | 12.93 | 17,215,978 | -0.24(-1.85%) |
Jan 19, 2016 | 13.83 | 14.01 | 12.97 | 13.17 | 14,413,950 | -1.00(-7.03%) |
Jan 15, 2016 | 14.06 | 14.17 | 14.17 | 14.17 | 9,262,684 | -0.70(-4.70%) |
Jan 14, 2016 | 14.47 | 14.92 | 14.25 | 14.87 | 7,159,018 | +0.49(+3.39%) |
Jan 13, 2016 | 15.18 | 15.18 | 14.33 | 14.38 | 8,361,347 | -0.60(-4.01%) |
Jan 12, 2016 | 14.96 | 15.00 | 14.47 | 14.98 | 7,114,400 | +0.20(+1.38%) |
Jan 11, 2016 | 15.54 | 15.57 | 14.72 | 14.77 | 9,448,625 | -0.71(-4.60%) |
Jan 08, 2016 | 15.84 | 15.87 | 15.43 | 15.49 | 6,571,084 | -0.09(-0.59%) |
Jan 07, 2016 | 15.64 | 15.78 | 15.44 | 15.58 | 9,928,841 | -0.38(-2.40%) |
Jan 06, 2016 | 16.33 | 16.33 | 15.91 | 15.96 | 6,542,510 | -0.73(-4.38%) |
Jan 05, 2016 | 16.69 | 16.74 | 16.32 | 16.69 | 5,949,759 | +0.01(+0.08%) |
Jan 04, 2016 | 16.79 | 17.04 | 16.47 | 16.68 | 6,645,132 | -0.33(-1.94%) |
Dec 31, 2015 | 16.81 | 17.01 | 17.01 | 17.01 | 3,901,466 | +0.03(+0.19%) |
Dec 30, 2015 | 17.17 | 17.36 | 16.91 | 16.98 | 5,339,724 | -0.42(-2.39%) |
Dec 29, 2015 | 17.56 | 17.71 | 17.33 | 17.39 | 4,264,660 | +0.05(+0.30%) |
Dec 28, 2015 | 17.33 | 17.42 | 17.15 | 17.34 | 3,193,813 | -0.21(-1.20%) |
Dec 24, 2015 | 17.69 | 17.55 | 17.55 | 17.55 | 1,726,704 | -0.14(-0.78%) |
Dec 23, 2015 | 17.22 | 17.70 | 17.21 | 17.69 | 6,448,058 | +0.71(+4.19%) |
Dec 22, 2015 | 16.94 | 17.01 | 16.69 | 16.98 | 4,915,088 | +0.07(+0.39%) |
Dec 21, 2015 | 17.11 | 17.35 | 16.83 | 16.91 | 6,262,078 | -0.13(-0.74%) |
Dec 18, 2015 | 16.61 | 17.14 | 16.58 | 17.04 | 7,085,859 | +0.29(+1.73%) |
Dec 17, 2015 | 16.73 | 16.83 | 16.51 | 16.75 | 7,897,909 | -0.12(-0.70%) |
Dec 16, 2015 | 16.79 | 16.96 | 16.63 | 16.86 | 5,332,095 | -0.01(-0.04%) |
Dec 15, 2015 | 16.76 | 16.99 | 16.71 | 16.87 | 5,128,111 | +0.30(+1.83%) |
Dec 14, 2015 | 16.78 | 16.81 | 16.46 | 16.57 | 7,843,707 | -0.32(-1.91%) |
Dec 11, 2015 | 17.03 | 17.04 | 16.70 | 16.89 | 5,806,079 | -0.36(-2.10%) |
Dec 10, 2015 | 17.02 | 17.59 | 16.94 | 17.25 | 4,732,578 | +0.07(+0.42%) |
Dec 09, 2015 | 17.10 | 17.66 | 16.93 | 17.18 | 8,793,919 | +0.21(+1.24%) |
Dec 08, 2015 | 16.64 | 17.21 | 16.49 | 16.97 | 8,525,106 | -0.01(-0.08%) |
Dec 07, 2015 | 17.35 | 17.35 | 16.82 | 16.98 | 6,907,863 | -0.78(-4.42%) |
Dec 04, 2015 | 17.88 | 17.94 | 17.54 | 17.77 | 7,038,875 | -0.39(-2.14%) |
Dec 03, 2015 | 18.30 | 18.37 | 18.02 | 18.16 | 5,389,103 | +0.01(+0.04%) |
Dec 02, 2015 | 18.49 | 18.53 | 18.06 | 18.15 | 5,115,768 | -0.48(-2.58%) |
Dec 01, 2015 | 18.25 | 18.64 | 18.20 | 18.63 | 5,708,139 | +0.44(+2.39%) |
Nov 30, 2015 | 17.91 | 18.22 | 17.91 | 18.20 | 5,471,618 | +0.34(+1.88%) |
Nov 27, 2015 | 17.79 | 17.91 | 17.75 | 17.86 | 2,006,168 | -0.12(-0.65%) |
Nov 25, 2015 | 18.07 | 17.98 | 17.98 | 17.98 | 3,982,171 | -0.16(-0.86%) |
Nov 24, 2015 | 18.08 | 18.30 | 18.01 | 18.13 | 4,069,645 | +0.25(+1.39%) |
Nov 23, 2015 | 17.91 | 18.13 | 17.78 | 17.89 | 4,746,439 | -0.01(-0.07%) |
Nov 20, 2015 | 18.26 | 18.28 | 17.89 | 17.90 | 4,692,132 | -0.31(-1.68%) |
Nov 19, 2015 | 18.28 | 18.50 | 18.15 | 18.21 | 5,702,447 | -0.14(-0.78%) |
Nov 18, 2015 | 18.49 | 18.62 | 17.86 | 18.35 | 12,467,773 | -0.55(-2.90%) |
Nov 17, 2015 | 18.71 | 19.01 | 18.60 | 18.90 | 4,938,693 | +0.16(+0.84%) |
Nov 16, 2015 | 18.11 | 18.76 | 18.04 | 18.74 | 5,552,148 | +0.64(+3.53%) |
Nov 13, 2015 | 18.17 | 18.45 | 18.05 | 18.10 | 4,765,723 | -0.23(-1.25%) |
Nov 12, 2015 | 18.45 | 18.79 | 18.29 | 18.33 | 6,242,805 | -0.45(-2.40%) |
Nov 11, 2015 | 19.22 | 19.27 | 18.72 | 18.78 | 4,775,873 | -0.45(-2.34%) |
Nov 10, 2015 | 19.03 | 19.35 | 18.91 | 19.23 | 4,400,939 | +0.09(+0.48%) |
Nov 09, 2015 | 19.37 | 19.56 | 19.04 | 19.14 | 3,598,145 | -0.23(-1.18%) |
Nov 06, 2015 | 19.21 | 19.43 | 19.07 | 19.37 | 4,136,233 | -0.12(-0.60%) |
Nov 05, 2015 | 19.61 | 20.02 | 19.42 | 19.48 | 5,785,552 | -0.25(-1.29%) |
Nov 04, 2015 | 19.66 | 19.84 | 19.48 | 19.74 | 7,622,679 | -0.01(-0.03%) |
Nov 03, 2015 | 19.55 | 20.03 | 19.50 | 19.75 | 6,267,683 | +0.25(+1.31%) |
Nov 02, 2015 | 19.29 | 19.54 | 19.17 | 19.49 | 5,533,022 | +0.10(+0.50%) |
Oct 30, 2015 | 19.28 | 19.56 | 19.15 | 19.39 | 10,173,929 | +0.16(+0.85%) |
Oct 29, 2015 | 18.59 | 19.31 | 18.52 | 19.23 | 9,732,983 | +0.66(+3.55%) |
Oct 28, 2015 | 18.16 | 18.73 | 18.01 | 18.57 | 9,373,789 | +0.52(+2.89%) |
Oct 27, 2015 | 18.12 | 18.14 | 17.85 | 18.05 | 6,047,627 | -0.31(-1.67%) |
Oct 26, 2015 | 18.56 | 18.63 | 18.29 | 18.36 | 5,507,910 | -0.20(-1.09%) |
Oct 23, 2015 | 18.80 | 18.82 | 18.41 | 18.56 | 7,681,651 | -0.41(-2.17%) |
Oct 22, 2015 | 18.47 | 19.00 | 18.47 | 18.97 | 8,365,944 | +0.59(+3.23%) |
Oct 21, 2015 | 18.40 | 18.49 | 18.17 | 18.38 | 7,313,604 | -0.12(-0.67%) |
Oct 20, 2015 | 18.28 | 18.68 | 18.25 | 18.50 | 6,289,530 | +0.27(+1.47%) |
Oct 19, 2015 | 18.38 | 18.52 | 18.08 | 18.23 | 6,829,903 | -0.43(-2.31%) |
Oct 16, 2015 | 18.73 | 18.79 | 18.57 | 18.66 | 5,350,806 | +0.01(+0.03%) |
Oct 15, 2015 | 18.60 | 18.75 | 18.42 | 18.66 | 4,843,119 | +0.00(+0.00%) |
Oct 14, 2015 | 18.29 | 18.73 | 18.28 | 18.66 | 5,569,117 | +0.36(+1.96%) |
Oct 13, 2015 | 18.15 | 18.61 | 18.04 | 18.30 | 8,124,628 | -0.13(-0.71%) |
Oct 12, 2015 | 18.51 | 18.55 | 18.25 | 18.43 | 4,472,538 | -0.06(-0.32%) |
Oct 09, 2015 | 18.72 | 18.83 | 18.44 | 18.49 | 7,386,353 | -0.12(-0.67%) |
Oct 08, 2015 | 17.76 | 18.74 | 17.74 | 18.61 | 9,444,121 | +0.91(+5.12%) |
Oct 07, 2015 | 17.79 | 17.96 | 17.53 | 17.70 | 14,705,739 | +0.23(+1.34%) |
Oct 06, 2015 | 17.33 | 17.59 | 17.25 | 17.47 | 11,846,755 | +0.22(+1.25%) |
Oct 05, 2015 | 17.28 | 17.52 | 17.12 | 17.25 | 19,951,348 | -0.27(-1.53%) |
Oct 02, 2015 | 17.23 | 17.57 | 17.18 | 17.52 | 7,627,729 | +0.18(+1.05%) |
Oct 01, 2015 | 17.78 | 18.04 | 17.26 | 17.34 | 6,803,362 | -0.09(-0.52%) |
Sep 30, 2015 | 17.35 | 17.57 | 16.98 | 17.43 | 7,358,298 | +0.18(+1.06%) |
Sep 29, 2015 | 16.86 | 17.31 | 16.79 | 17.25 | 6,562,645 | +0.37(+2.20%) |
Sep 28, 2015 | 16.97 | 17.12 | 16.85 | 16.88 | 5,660,401 | -0.27(-1.60%) |
Sep 25, 2015 | 17.09 | 17.23 | 16.94 | 17.15 | 6,426,542 | +0.27(+1.62%) |
Sep 24, 2015 | 16.55 | 17.07 | 16.54 | 16.88 | 7,739,000 | +0.20(+1.17%) |
Sep 23, 2015 | 17.03 | 17.14 | 16.65 | 16.68 | 7,561,320 | -0.30(-1.77%) |
Sep 22, 2015 | 16.89 | 17.11 | 16.74 | 16.98 | 5,558,430 | -0.14(-0.84%) |
Sep 21, 2015 | 17.00 | 17.22 | 16.88 | 17.12 | 6,292,481 | +0.25(+1.51%) |
Sep 18, 2015 | 17.14 | 17.18 | 16.84 | 16.87 | 9,916,545 | -0.53(-3.07%) |
Sep 17, 2015 | 17.21 | 17.73 | 16.99 | 17.40 | 10,642,140 | +0.19(+1.10%) |
Sep 16, 2015 | 16.61 | 17.26 | 16.58 | 17.21 | 9,379,858 | +0.76(+4.60%) |
Sep 15, 2015 | 16.54 | 16.79 | 16.33 | 16.46 | 6,690,519 | -0.09(-0.55%) |
Sep 14, 2015 | 16.73 | 16.77 | 16.48 | 16.55 | 6,541,353 | -0.25(-1.48%) |
Sep 11, 2015 | 17.03 | 17.05 | 16.71 | 16.80 | 5,931,202 | -0.47(-2.72%) |
Sep 10, 2015 | 17.06 | 17.46 | 16.99 | 17.27 | 6,579,530 | +0.16(+0.95%) |
Sep 09, 2015 | 17.44 | 17.62 | 17.07 | 17.10 | 6,012,305 | -0.22(-1.28%) |
Sep 08, 2015 | 17.32 | 17.45 | 16.98 | 17.33 | 5,520,313 | +0.13(+0.76%) |
Sep 04, 2015 | 17.03 | 17.19 | 17.19 | 17.19 | 5,905,497 | -0.08(-0.49%) |
Sep 03, 2015 | 17.30 | 17.81 | 17.16 | 17.28 | 8,677,297 | +0.08(+0.46%) |
Sep 02, 2015 | 17.88 | 17.89 | 17.01 | 17.20 | 10,818,595 | -0.42(-2.41%) |