Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.35 | 23.91 | 23.24 | 23.80 | 8,815,838 | +0.50(+2.15%) |
Sep 29, 2016 | 23.74 | 23.82 | 23.16 | 23.30 | 7,277,699 | -0.45(-1.89%) |
Sep 28, 2016 | 23.73 | 23.77 | 23.57 | 23.75 | 6,611,168 | +0.03(+0.13%) |
Sep 27, 2016 | 23.73 | 23.78 | 23.41 | 23.72 | 12,317,212 | -0.01(-0.04%) |
Sep 26, 2016 | 23.59 | 23.81 | 23.51 | 23.73 | 8,161,993 | +0.02(+0.08%) |
Sep 23, 2016 | 23.64 | 23.82 | 23.54 | 23.71 | 7,409,316 | -0.02(-0.08%) |
Sep 22, 2016 | 23.83 | 23.89 | 23.46 | 23.73 | 9,681,389 | +0.00(+0.00%) |
Sep 21, 2016 | 23.36 | 23.78 | 23.35 | 23.73 | 6,858,150 | +0.42(+1.80%) |
Sep 20, 2016 | 23.73 | 23.76 | 23.26 | 23.31 | 12,077,323 | -0.20(-0.85%) |
Sep 19, 2016 | 23.60 | 23.77 | 23.45 | 23.51 | 7,587,833 | +0.01(+0.04%) |
Sep 16, 2016 | 23.57 | 23.68 | 23.38 | 23.50 | 13,251,776 | -0.12(-0.51%) |
Sep 15, 2016 | 23.15 | 23.77 | 23.14 | 23.62 | 13,201,247 | +0.51(+2.21%) |
Sep 14, 2016 | 23.33 | 23.43 | 22.95 | 23.11 | 17,898,044 | -0.15(-0.64%) |
Sep 13, 2016 | 23.60 | 23.73 | 23.15 | 23.26 | 11,455,457 | -0.49(-2.06%) |
Sep 12, 2016 | 23.37 | 23.81 | 23.10 | 23.75 | 7,481,969 | +0.24(+1.02%) |
Sep 09, 2016 | 24.28 | 24.28 | 23.51 | 23.51 | 7,695,481 | -0.97(-3.96%) |
Sep 08, 2016 | 24.34 | 24.51 | 24.29 | 24.48 | 5,542,631 | +0.07(+0.29%) |
Sep 07, 2016 | 24.28 | 24.45 | 24.25 | 24.41 | 6,155,121 | +0.08(+0.33%) |
Sep 06, 2016 | 24.27 | 24.39 | 24.19 | 24.33 | 4,777,366 | +0.07(+0.29%) |
Sep 02, 2016 | 24.40 | 24.26 | 24.26 | 24.26 | 5,493,000 | -0.07(-0.29%) |
Sep 01, 2016 | 24.07 | 24.35 | 23.85 | 24.33 | 9,115,567 | +0.51(+2.14%) |
Aug 31, 2016 | 24.24 | 24.29 | 23.82 | 23.82 | 9,533,137 | -0.39(-1.61%) |
Aug 30, 2016 | 24.30 | 24.33 | 24.07 | 24.21 | 3,580,397 | -0.09(-0.37%) |
Aug 29, 2016 | 24.03 | 24.36 | 24.02 | 24.30 | 6,932,297 | +0.33(+1.38%) |
Aug 26, 2016 | 23.85 | 24.04 | 23.70 | 23.97 | 6,744,311 | +0.20(+0.84%) |
Aug 25, 2016 | 23.61 | 23.98 | 23.51 | 23.77 | 7,808,986 | +0.14(+0.59%) |
Aug 24, 2016 | 24.09 | 24.13 | 23.56 | 23.63 | 4,879,145 | -0.48(-1.99%) |
Aug 23, 2016 | 24.16 | 24.33 | 24.08 | 24.11 | 4,339,079 | -0.01(-0.04%) |
Aug 22, 2016 | 24.17 | 24.17 | 24.01 | 24.12 | 3,185,465 | -0.05(-0.21%) |
Aug 19, 2016 | 23.92 | 24.18 | 23.88 | 24.17 | 4,712,158 | +0.21(+0.88%) |
Aug 18, 2016 | 23.90 | 24.11 | 23.81 | 23.96 | 5,172,906 | +0.06(+0.25%) |
Aug 17, 2016 | 23.90 | 23.94 | 23.78 | 23.90 | 6,405,207 | +0.03(+0.13%) |
Aug 16, 2016 | 23.81 | 23.98 | 23.77 | 23.87 | 6,466,285 | -0.10(-0.42%) |
Aug 15, 2016 | 23.98 | 24.08 | 23.83 | 23.97 | 5,015,963 | +0.08(+0.33%) |
Aug 12, 2016 | 23.86 | 23.89 | 23.71 | 23.89 | 4,258,606 | +0.03(+0.13%) |
Aug 11, 2016 | 23.90 | 23.95 | 23.74 | 23.86 | 6,190,066 | -0.02(-0.08%) |
Aug 10, 2016 | 24.14 | 24.16 | 23.78 | 23.88 | 6,047,219 | -0.27(-1.12%) |
Aug 09, 2016 | 23.98 | 24.22 | 23.88 | 24.15 | 7,090,881 | +0.27(+1.13%) |
Aug 08, 2016 | 24.16 | 24.18 | 23.82 | 23.88 | 6,959,412 | -0.26(-1.08%) |
Aug 05, 2016 | 24.16 | 24.24 | 24.07 | 24.14 | 5,602,208 | +0.00(+0.00%) |
Aug 04, 2016 | 23.82 | 24.20 | 23.74 | 24.14 | 8,460,686 | +0.30(+1.26%) |
Aug 03, 2016 | 24.17 | 24.21 | 23.75 | 23.84 | 6,151,457 | -0.33(-1.37%) |
Aug 02, 2016 | 24.34 | 24.43 | 23.98 | 24.17 | 7,115,984 | -0.26(-1.06%) |
Aug 01, 2016 | 24.38 | 24.71 | 24.34 | 24.43 | 7,267,376 | +0.15(+0.62%) |
Jul 29, 2016 | 24.33 | 24.56 | 23.98 | 24.28 | 13,047,320 | -0.06(-0.25%) |
Jul 28, 2016 | 24.44 | 24.79 | 23.83 | 24.34 | 24,280,806 | +0.68(+2.87%) |
Jul 27, 2016 | 23.99 | 24.11 | 23.52 | 23.66 | 10,731,153 | -0.32(-1.33%) |
Jul 26, 2016 | 23.71 | 23.99 | 23.64 | 23.98 | 6,308,860 | +0.28(+1.18%) |
Jul 25, 2016 | 23.92 | 23.98 | 23.62 | 23.70 | 7,567,593 | -0.22(-0.92%) |
Jul 22, 2016 | 23.86 | 24.01 | 23.70 | 23.92 | 11,054,201 | +0.00(+0.00%) |
Jul 21, 2016 | 24.18 | 24.28 | 23.73 | 23.92 | 7,737,643 | -0.34(-1.40%) |
Jul 20, 2016 | 24.04 | 24.45 | 23.82 | 24.26 | 10,868,362 | +0.51(+2.15%) |
Jul 19, 2016 | 23.54 | 23.81 | 23.50 | 23.75 | 7,539,526 | +0.17(+0.72%) |
Jul 18, 2016 | 23.66 | 23.71 | 23.51 | 23.58 | 5,210,764 | +0.00(+0.00%) |
Jul 15, 2016 | 23.89 | 23.94 | 23.52 | 23.58 | 6,094,254 | -0.20(-0.84%) |
Jul 14, 2016 | 23.79 | 23.86 | 23.66 | 23.78 | 7,583,495 | +0.15(+0.63%) |
Jul 13, 2016 | 23.70 | 23.77 | 23.55 | 23.63 | 7,704,495 | -0.01(-0.04%) |
Jul 12, 2016 | 23.83 | 23.99 | 23.58 | 23.64 | 11,958,780 | -0.13(-0.55%) |
Jul 11, 2016 | 23.96 | 23.98 | 23.76 | 23.77 | 6,401,541 | -0.13(-0.54%) |
Jul 08, 2016 | 23.80 | 23.97 | 23.66 | 23.90 | 6,861,125 | +0.24(+1.01%) |
Jul 07, 2016 | 23.67 | 23.80 | 23.54 | 23.66 | 7,007,514 | -0.01(-0.04%) |
Jul 06, 2016 | 23.21 | 23.69 | 23.16 | 23.67 | 12,576,748 | +0.37(+1.59%) |
Jul 05, 2016 | 23.29 | 23.43 | 23.21 | 23.30 | 10,843,266 | -0.11(-0.47%) |
Jul 01, 2016 | 23.40 | 23.41 | 23.41 | 23.41 | 8,180,200 | +0.04(+0.17%) |
Jun 30, 2016 | 23.07 | 23.37 | 23.04 | 23.37 | 11,094,745 | +0.34(+1.48%) |
Jun 29, 2016 | 22.55 | 23.12 | 22.55 | 23.03 | 12,689,583 | +0.68(+3.04%) |
Jun 28, 2016 | 22.20 | 22.37 | 22.10 | 22.35 | 14,216,357 | +0.37(+1.68%) |
Jun 27, 2016 | 22.22 | 22.28 | 21.83 | 21.98 | 14,233,126 | -0.39(-1.74%) |
Jun 24, 2016 | 22.35 | 22.95 | 22.30 | 22.37 | 39,356,608 | -0.60(-2.61%) |
Jun 23, 2016 | 22.91 | 22.97 | 22.84 | 22.97 | 11,494,715 | +0.31(+1.37%) |
Jun 22, 2016 | 22.85 | 22.98 | 22.57 | 22.66 | 8,446,606 | -0.10(-0.44%) |
Jun 21, 2016 | 22.97 | 23.02 | 22.68 | 22.76 | 9,824,932 | -0.09(-0.39%) |
Jun 20, 2016 | 22.77 | 22.96 | 22.71 | 22.85 | 10,088,276 | +0.36(+1.60%) |
Jun 17, 2016 | 22.87 | 22.91 | 22.32 | 22.49 | 40,495,408 | -0.34(-1.49%) |
Jun 16, 2016 | 22.72 | 22.84 | 22.51 | 22.83 | 5,474,764 | +0.03(+0.13%) |
Jun 15, 2016 | 23.02 | 23.04 | 22.75 | 22.80 | 6,450,821 | -0.13(-0.57%) |
Jun 14, 2016 | 22.87 | 22.93 | 22.67 | 22.93 | 9,526,945 | -0.02(-0.09%) |
Jun 13, 2016 | 22.96 | 23.15 | 22.90 | 22.95 | 8,227,969 | -0.07(-0.30%) |
Jun 10, 2016 | 23.22 | 23.24 | 22.88 | 23.02 | 10,149,023 | -0.30(-1.29%) |
Jun 09, 2016 | 22.76 | 23.35 | 22.76 | 23.32 | 19,189,304 | +0.52(+2.28%) |
Jun 08, 2016 | 22.65 | 22.92 | 22.50 | 22.80 | 11,576,603 | +0.17(+0.75%) |
Jun 07, 2016 | 22.74 | 22.76 | 22.54 | 22.63 | 16,328,613 | -0.12(-0.53%) |
Jun 06, 2016 | 22.80 | 22.83 | 22.66 | 22.75 | 10,643,150 | -0.05(-0.22%) |
Jun 03, 2016 | 22.98 | 22.99 | 22.73 | 22.80 | 13,065,059 | -0.19(-0.83%) |
Jun 02, 2016 | 22.65 | 23.03 | 22.64 | 22.99 | 7,137,371 | +0.28(+1.23%) |
Jun 01, 2016 | 22.65 | 22.77 | 22.58 | 22.71 | 7,225,774 | +0.00(+0.00%) |
May 31, 2016 | 22.56 | 22.75 | 22.52 | 22.71 | 9,148,524 | +0.13(+0.58%) |
May 27, 2016 | 22.60 | 22.58 | 22.58 | 22.58 | 5,446,200 | +0.02(+0.09%) |
May 26, 2016 | 22.37 | 22.64 | 22.29 | 22.56 | 6,915,857 | +0.17(+0.76%) |
May 25, 2016 | 22.54 | 22.62 | 22.32 | 22.39 | 8,638,193 | -0.14(-0.62%) |
May 24, 2016 | 22.48 | 22.65 | 22.39 | 22.53 | 12,423,967 | +0.17(+0.76%) |
May 23, 2016 | 22.15 | 22.50 | 22.00 | 22.36 | 6,977,076 | -0.01(-0.04%) |
May 20, 2016 | 22.29 | 22.52 | 22.21 | 22.37 | 8,533,288 | +0.20(+0.90%) |
May 19, 2016 | 22.15 | 22.31 | 22.02 | 22.17 | 7,417,586 | -0.12(-0.54%) |
May 18, 2016 | 22.27 | 22.42 | 22.08 | 22.29 | 9,845,461 | -0.02(-0.09%) |
May 17, 2016 | 22.67 | 22.74 | 22.17 | 22.31 | 11,439,354 | -0.36(-1.59%) |
May 16, 2016 | 22.37 | 23.01 | 22.32 | 22.67 | 22,901,300 | +0.32(+1.43%) |
May 13, 2016 | 22.00 | 22.36 | 21.92 | 22.35 | 16,808,384 | +0.30(+1.36%) |
May 12, 2016 | 22.21 | 22.21 | 21.84 | 22.05 | 5,715,353 | -0.01(-0.05%) |
May 11, 2016 | 22.15 | 22.25 | 22.04 | 22.06 | 5,112,940 | -0.16(-0.72%) |
May 10, 2016 | 22.20 | 22.25 | 22.10 | 22.22 | 7,628,604 | +0.08(+0.36%) |
May 09, 2016 | 22.00 | 22.22 | 21.96 | 22.14 | 8,048,380 | +0.11(+0.50%) |
May 06, 2016 | 21.72 | 22.08 | 21.64 | 22.03 | 9,715,380 | +0.23(+1.06%) |
May 05, 2016 | 21.77 | 21.92 | 21.70 | 21.80 | 8,024,798 | -0.01(-0.05%) |
May 04, 2016 | 21.67 | 21.89 | 21.48 | 21.81 | 9,235,508 | +0.03(+0.14%) |
May 03, 2016 | 21.89 | 22.02 | 21.60 | 21.78 | 8,318,853 | -0.22(-1.00%) |
May 02, 2016 | 21.92 | 22.22 | 21.84 | 22.00 | 11,017,744 | +0.08(+0.36%) |
Apr 29, 2016 | 21.65 | 21.96 | 21.65 | 21.92 | 11,597,509 | +0.09(+0.41%) |
Apr 28, 2016 | 22.07 | 22.41 | 21.70 | 21.83 | 29,459,968 | -0.06(-0.27%) |
Apr 27, 2016 | 21.45 | 22.05 | 20.97 | 21.89 | 47,126,020 | +2.20(+11.17%) |
Apr 26, 2016 | 19.84 | 19.87 | 19.59 | 19.69 | 12,252,157 | -0.05(-0.25%) |
Apr 25, 2016 | 19.72 | 19.84 | 19.66 | 19.74 | 9,731,175 | -0.02(-0.10%) |
Apr 22, 2016 | 19.65 | 19.84 | 19.52 | 19.76 | 8,133,955 | +0.17(+0.87%) |
Apr 21, 2016 | 19.65 | 19.72 | 19.49 | 19.59 | 6,336,606 | -0.06(-0.31%) |
Apr 20, 2016 | 19.74 | 19.80 | 19.38 | 19.65 | 8,967,134 | -0.02(-0.10%) |
Apr 19, 2016 | 19.52 | 19.67 | 19.48 | 19.67 | 10,021,777 | +0.20(+1.03%) |
Apr 18, 2016 | 19.46 | 19.54 | 19.34 | 19.47 | 8,678,079 | +0.01(+0.05%) |
Apr 15, 2016 | 19.55 | 19.56 | 19.35 | 19.46 | 6,451,532 | -0.09(-0.46%) |
Apr 14, 2016 | 19.58 | 19.62 | 19.49 | 19.55 | 4,830,314 | -0.02(-0.10%) |
Apr 13, 2016 | 19.40 | 19.59 | 19.28 | 19.57 | 6,105,333 | +0.26(+1.35%) |
Apr 12, 2016 | 19.22 | 19.34 | 19.14 | 19.31 | 4,305,582 | +0.14(+0.73%) |
Apr 11, 2016 | 19.27 | 19.34 | 19.11 | 19.17 | 7,006,400 | -0.14(-0.73%) |
Apr 08, 2016 | 19.45 | 19.49 | 19.21 | 19.31 | 4,966,287 | +0.02(+0.10%) |
Apr 07, 2016 | 19.48 | 19.55 | 19.18 | 19.29 | 9,557,028 | -0.27(-1.38%) |
Apr 06, 2016 | 19.26 | 19.67 | 19.14 | 19.56 | 11,991,459 | +0.39(+2.03%) |
Apr 05, 2016 | 19.30 | 19.55 | 19.15 | 19.17 | 10,290,189 | -0.30(-1.54%) |
Apr 04, 2016 | 18.95 | 19.48 | 18.93 | 19.47 | 12,221,396 | +0.53(+2.80%) |
Apr 01, 2016 | 18.72 | 19.00 | 18.65 | 18.94 | 8,322,982 | +0.13(+0.69%) |
Mar 31, 2016 | 18.85 | 18.89 | 18.61 | 18.81 | 8,828,715 | -0.01(-0.05%) |
Mar 30, 2016 | 18.60 | 18.84 | 18.51 | 18.82 | 12,500,262 | +0.27(+1.46%) |
Mar 29, 2016 | 18.04 | 18.63 | 17.99 | 18.55 | 10,433,268 | +0.51(+2.83%) |
Mar 28, 2016 | 18.00 | 18.07 | 17.87 | 18.04 | 5,242,643 | +0.11(+0.61%) |
Mar 24, 2016 | 18.02 | 17.93 | 17.93 | 17.93 | 4,358,500 | -0.23(-1.27%) |
Mar 23, 2016 | 18.35 | 18.37 | 18.07 | 18.16 | 6,895,613 | -0.13(-0.71%) |
Mar 22, 2016 | 17.96 | 18.47 | 17.95 | 18.29 | 9,641,655 | +0.18(+0.99%) |
Mar 21, 2016 | 18.03 | 18.11 | 17.87 | 18.11 | 6,189,291 | -0.01(-0.06%) |
Mar 18, 2016 | 18.00 | 18.30 | 17.93 | 18.12 | 10,642,534 | +0.19(+1.06%) |
Mar 17, 2016 | 17.90 | 18.00 | 17.58 | 17.93 | 9,702,758 | +0.04(+0.22%) |
Mar 16, 2016 | 17.88 | 17.95 | 17.70 | 17.89 | 4,494,351 | -0.02(-0.11%) |
Mar 15, 2016 | 18.02 | 18.18 | 17.83 | 17.91 | 5,605,193 | -0.23(-1.27%) |
Mar 14, 2016 | 17.90 | 18.18 | 17.83 | 18.14 | 7,684,129 | +0.09(+0.50%) |
Mar 11, 2016 | 17.55 | 18.09 | 17.55 | 18.05 | 8,380,474 | +0.57(+3.26%) |
Mar 10, 2016 | 17.46 | 17.58 | 17.21 | 17.48 | 8,740,872 | +0.06(+0.34%) |
Mar 09, 2016 | 17.41 | 17.43 | 17.13 | 17.42 | 8,407,439 | +0.07(+0.40%) |
Mar 08, 2016 | 17.23 | 17.43 | 17.19 | 17.35 | 7,146,810 | +0.02(+0.12%) |
Mar 07, 2016 | 17.29 | 17.51 | 17.28 | 17.33 | 5,321,945 | -0.11(-0.63%) |
Mar 04, 2016 | 17.42 | 17.61 | 17.30 | 17.44 | 4,921,480 | +0.03(+0.17%) |
Mar 03, 2016 | 17.26 | 17.46 | 17.24 | 17.41 | 6,907,369 | +0.04(+0.23%) |
Mar 02, 2016 | 17.18 | 17.40 | 17.00 | 17.37 | 10,883,780 | +0.15(+0.87%) |
Mar 01, 2016 | 17.02 | 17.27 | 16.82 | 17.22 | 8,749,186 | +0.24(+1.41%) |
Feb 29, 2016 | 17.17 | 17.25 | 16.98 | 16.98 | 10,900,745 | -0.23(-1.34%) |
Feb 26, 2016 | 17.35 | 17.48 | 17.19 | 17.21 | 11,610,829 | -0.11(-0.64%) |
Feb 25, 2016 | 17.48 | 17.54 | 17.16 | 17.32 | 10,619,471 | -0.01(-0.06%) |
Feb 24, 2016 | 17.14 | 17.38 | 17.09 | 17.33 | 8,001,626 | +0.09(+0.52%) |
Feb 23, 2016 | 17.11 | 17.34 | 17.08 | 17.24 | 7,220,696 | -0.02(-0.12%) |
Feb 22, 2016 | 17.16 | 17.40 | 17.18 | 17.26 | 6,139,011 | +0.10(+0.58%) |
Feb 19, 2016 | 17.18 | 17.25 | 16.98 | 17.16 | 6,823,394 | -0.05(-0.29%) |
Feb 18, 2016 | 17.54 | 17.70 | 17.18 | 17.21 | 7,226,883 | -0.36(-2.05%) |
Feb 17, 2016 | 17.40 | 17.63 | 17.15 | 17.57 | 9,754,793 | +0.41(+2.39%) |
Feb 16, 2016 | 16.78 | 17.23 | 16.62 | 17.16 | 9,293,645 | +0.52(+3.12%) |
Feb 12, 2016 | 16.70 | 16.64 | 16.64 | 16.64 | 6,172,800 | +0.06(+0.36%) |
Feb 11, 2016 | 16.60 | 16.80 | 16.42 | 16.58 | 9,735,334 | -0.34(-2.01%) |
Feb 10, 2016 | 16.99 | 17.26 | 16.88 | 16.92 | 9,801,850 | +0.05(+0.30%) |
Feb 09, 2016 | 16.42 | 16.96 | 16.25 | 16.87 | 20,135,354 | +0.80(+4.98%) |
Feb 08, 2016 | 16.45 | 16.51 | 15.67 | 16.07 | 16,381,599 | -0.55(-3.31%) |
Feb 05, 2016 | 17.25 | 17.43 | 16.57 | 16.62 | 17,077,340 | -0.72(-4.15%) |
Feb 04, 2016 | 17.25 | 17.50 | 16.67 | 17.34 | 29,664,368 | -0.39(-2.20%) |
Feb 03, 2016 | 18.00 | 18.00 | 17.31 | 17.73 | 14,933,094 | -0.11(-0.62%) |
Feb 02, 2016 | 17.63 | 17.94 | 17.59 | 17.84 | 12,802,088 | -0.04(-0.22%) |
Feb 01, 2016 | 17.45 | 18.02 | 17.27 | 17.88 | 14,901,814 | +0.35(+2.00%) |
Jan 29, 2016 | 17.02 | 17.57 | 17.01 | 17.53 | 11,113,872 | +0.63(+3.73%) |
Jan 28, 2016 | 17.28 | 17.31 | 16.68 | 16.90 | 8,088,534 | -0.32(-1.86%) |
Jan 27, 2016 | 17.37 | 17.56 | 17.13 | 17.22 | 9,374,926 | -0.16(-0.92%) |
Jan 26, 2016 | 17.62 | 17.66 | 17.33 | 17.38 | 10,771,183 | -0.15(-0.86%) |
Jan 25, 2016 | 17.81 | 17.97 | 17.46 | 17.53 | 9,349,387 | -0.32(-1.79%) |
Jan 22, 2016 | 17.81 | 17.93 | 17.70 | 17.85 | 6,231,581 | +0.29(+1.65%) |
Jan 21, 2016 | 17.58 | 17.82 | 17.37 | 17.56 | 10,288,685 | +0.02(+0.11%) |
Jan 20, 2016 | 17.32 | 17.70 | 16.87 | 17.54 | 12,460,691 | -0.03(-0.17%) |
Jan 19, 2016 | 18.03 | 18.33 | 17.40 | 17.57 | 15,022,911 | -0.30(-1.68%) |
Jan 15, 2016 | 17.70 | 17.87 | 17.87 | 17.87 | 13,637,000 | -0.29(-1.60%) |
Jan 14, 2016 | 17.63 | 18.33 | 17.55 | 18.16 | 13,215,438 | +0.61(+3.48%) |
Jan 13, 2016 | 17.89 | 18.38 | 17.52 | 17.55 | 21,568,970 | -0.24(-1.35%) |
Jan 12, 2016 | 17.24 | 17.86 | 17.18 | 17.79 | 14,960,358 | +0.66(+3.85%) |
Jan 11, 2016 | 17.48 | 17.51 | 16.95 | 17.13 | 12,282,754 | -0.30(-1.72%) |
Jan 08, 2016 | 17.70 | 17.72 | 17.37 | 17.43 | 9,210,507 | -0.21(-1.19%) |
Jan 07, 2016 | 17.64 | 17.90 | 17.48 | 17.64 | 7,777,710 | -0.36(-2.00%) |
Jan 06, 2016 | 17.94 | 18.23 | 17.86 | 18.00 | 8,014,214 | -0.18(-0.99%) |
Jan 05, 2016 | 18.00 | 18.27 | 17.99 | 18.18 | 6,737,900 | +0.19(+1.06%) |
Jan 04, 2016 | 18.16 | 18.16 | 17.81 | 17.99 | 9,750,055 | -0.45(-2.44%) |
Dec 31, 2015 | 18.48 | 18.44 | 18.44 | 18.44 | 5,375,400 | -0.17(-0.91%) |
Dec 30, 2015 | 18.75 | 18.80 | 18.54 | 18.61 | 3,735,311 | -0.13(-0.69%) |
Dec 29, 2015 | 18.82 | 18.86 | 18.65 | 18.74 | 5,214,813 | +0.01(+0.05%) |
Dec 28, 2015 | 18.64 | 18.74 | 18.48 | 18.73 | 3,304,426 | +0.01(+0.05%) |
Dec 24, 2015 | 18.65 | 18.72 | 18.72 | 18.72 | 1,867,100 | -0.02(-0.11%) |
Dec 23, 2015 | 18.61 | 18.78 | 18.52 | 18.74 | 4,657,743 | +0.25(+1.35%) |
Dec 22, 2015 | 18.37 | 18.53 | 18.02 | 18.49 | 7,754,967 | +0.22(+1.20%) |
Dec 21, 2015 | 18.31 | 18.36 | 18.12 | 18.27 | 5,201,790 | +0.08(+0.44%) |
Dec 18, 2015 | 18.45 | 18.51 | 18.13 | 18.19 | 14,910,934 | -0.41(-2.20%) |
Dec 17, 2015 | 18.86 | 18.90 | 18.57 | 18.60 | 6,507,225 | -0.28(-1.48%) |
Dec 16, 2015 | 18.86 | 18.94 | 18.50 | 18.88 | 8,069,120 | +0.22(+1.18%) |
Dec 15, 2015 | 18.60 | 18.75 | 18.50 | 18.66 | 8,569,277 | +0.27(+1.47%) |
Dec 14, 2015 | 18.15 | 18.54 | 18.14 | 18.39 | 9,428,398 | +0.29(+1.60%) |
Dec 11, 2015 | 18.19 | 18.35 | 18.00 | 18.10 | 8,994,891 | -0.34(-1.84%) |
Dec 10, 2015 | 18.47 | 18.66 | 18.34 | 18.44 | 8,081,355 | -0.04(-0.22%) |
Dec 09, 2015 | 18.58 | 18.85 | 18.39 | 18.48 | 11,150,259 | -0.25(-1.33%) |
Dec 08, 2015 | 18.46 | 18.77 | 18.37 | 18.73 | 14,707,305 | +0.16(+0.86%) |
Dec 07, 2015 | 18.45 | 18.60 | 18.29 | 18.57 | 8,696,487 | +0.06(+0.32%) |
Dec 04, 2015 | 18.09 | 18.52 | 18.06 | 18.51 | 7,113,414 | +0.47(+2.61%) |
Dec 03, 2015 | 18.41 | 18.54 | 17.99 | 18.04 | 7,867,020 | -0.37(-2.01%) |
Dec 02, 2015 | 18.50 | 18.62 | 18.38 | 18.41 | 6,012,012 | -0.11(-0.59%) |
Dec 01, 2015 | 18.45 | 18.54 | 18.21 | 18.52 | 9,490,058 | +0.24(+1.31%) |
Nov 30, 2015 | 18.40 | 18.47 | 18.24 | 18.28 | 6,437,472 | -0.05(-0.27%) |
Nov 27, 2015 | 18.40 | 18.52 | 18.30 | 18.33 | 2,057,999 | -0.05(-0.27%) |
Nov 25, 2015 | 18.30 | 18.38 | 18.38 | 18.38 | 5,379,100 | +0.06(+0.33%) |
Nov 24, 2015 | 17.98 | 18.57 | 17.93 | 18.32 | 11,863,685 | +0.22(+1.22%) |
Nov 23, 2015 | 17.85 | 18.17 | 17.83 | 18.10 | 11,663,666 | +0.23(+1.29%) |
Nov 20, 2015 | 17.78 | 17.98 | 17.69 | 17.87 | 8,357,495 | +0.25(+1.42%) |
Nov 19, 2015 | 17.75 | 17.80 | 17.51 | 17.62 | 6,045,524 | -0.15(-0.84%) |
Nov 18, 2015 | 17.68 | 17.82 | 17.46 | 17.77 | 14,926,198 | +0.19(+1.08%) |
Nov 17, 2015 | 17.72 | 17.81 | 17.54 | 17.58 | 8,339,850 | -0.16(-0.90%) |
Nov 16, 2015 | 17.52 | 17.79 | 17.50 | 17.74 | 9,255,369 | +0.23(+1.31%) |
Nov 13, 2015 | 17.72 | 17.81 | 17.50 | 17.51 | 8,375,203 | -0.23(-1.30%) |
Nov 12, 2015 | 18.11 | 18.15 | 17.74 | 17.74 | 8,626,275 | -0.27(-1.50%) |
Nov 11, 2015 | 18.13 | 18.27 | 17.92 | 18.01 | 21,238,268 | -0.79(-4.20%) |
Nov 10, 2015 | 18.60 | 18.89 | 18.53 | 18.80 | 7,778,047 | +0.21(+1.13%) |
Nov 09, 2015 | 18.67 | 18.76 | 18.43 | 18.59 | 8,181,648 | -0.19(-1.01%) |
Nov 06, 2015 | 18.89 | 18.97 | 18.64 | 18.78 | 13,546,788 | -0.16(-0.84%) |
Nov 05, 2015 | 18.70 | 19.06 | 18.55 | 18.94 | 9,920,505 | +0.27(+1.45%) |
Nov 04, 2015 | 18.69 | 18.75 | 18.43 | 18.67 | 7,518,806 | +0.00(+0.00%) |
Nov 03, 2015 | 18.76 | 18.77 | 18.49 | 18.67 | 7,958,516 | -0.19(-1.01%) |
Nov 02, 2015 | 18.28 | 18.92 | 18.23 | 18.86 | 13,118,670 | +0.58(+3.17%) |
Oct 30, 2015 | 18.19 | 18.40 | 18.13 | 18.28 | 10,157,270 | +0.10(+0.55%) |
Oct 29, 2015 | 18.38 | 18.41 | 17.94 | 18.18 | 13,897,286 | -0.22(-1.20%) |
Oct 28, 2015 | 17.30 | 18.41 | 17.29 | 18.40 | 27,839,934 | +1.58(+9.39%) |
Oct 27, 2015 | 16.68 | 16.87 | 16.64 | 16.82 | 9,835,778 | +0.12(+0.72%) |
Oct 26, 2015 | 16.73 | 16.93 | 16.61 | 16.70 | 7,442,334 | -0.03(-0.18%) |
Oct 23, 2015 | 16.49 | 16.86 | 16.49 | 16.73 | 8,740,318 | +0.31(+1.89%) |
Oct 22, 2015 | 17.21 | 17.25 | 16.27 | 16.42 | 16,967,782 | -0.77(-4.48%) |
Oct 21, 2015 | 17.26 | 17.30 | 16.94 | 17.19 | 10,816,669 | +0.00(+0.00%) |
Oct 20, 2015 | 17.06 | 17.24 | 16.95 | 17.19 | 8,056,570 | +0.11(+0.64%) |
Oct 19, 2015 | 17.07 | 17.20 | 16.88 | 17.08 | 6,424,019 | +0.01(+0.06%) |
Oct 16, 2015 | 16.96 | 17.19 | 16.84 | 17.07 | 5,756,471 | +0.22(+1.31%) |
Oct 15, 2015 | 16.68 | 16.89 | 16.54 | 16.85 | 7,456,743 | +0.19(+1.14%) |
Oct 14, 2015 | 16.74 | 17.00 | 16.61 | 16.66 | 7,783,764 | -0.07(-0.42%) |
Oct 13, 2015 | 16.84 | 16.93 | 16.69 | 16.73 | 6,035,917 | -0.21(-1.24%) |
Oct 12, 2015 | 16.84 | 16.98 | 16.62 | 16.94 | 8,284,247 | +0.06(+0.36%) |
Oct 09, 2015 | 16.78 | 16.94 | 16.67 | 16.88 | 8,346,784 | +0.09(+0.54%) |
Oct 08, 2015 | 16.84 | 16.88 | 16.43 | 16.79 | 8,714,640 | -0.03(-0.18%) |
Oct 07, 2015 | 16.66 | 16.85 | 16.53 | 16.82 | 11,451,677 | +0.25(+1.51%) |
Oct 06, 2015 | 17.05 | 17.12 | 16.42 | 16.57 | 14,237,551 | -0.50(-2.93%) |
Oct 05, 2015 | 17.38 | 17.48 | 16.95 | 17.07 | 11,321,830 | +0.15(+0.89%) |
Oct 02, 2015 | 16.43 | 16.93 | 16.25 | 16.92 | 12,171,025 | +0.23(+1.38%) |