Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.20 | 27.69 | 27.18 | 27.63 | 14,406,801 | +0.52(+1.93%) |
Sep 29, 2016 | 27.18 | 27.33 | 26.85 | 27.11 | 12,490,455 | -0.15(-0.54%) |
Sep 28, 2016 | 27.25 | 27.47 | 27.01 | 27.25 | 15,304,146 | +0.09(+0.34%) |
Sep 27, 2016 | 26.90 | 27.27 | 26.81 | 27.16 | 18,852,334 | +0.27(+0.99%) |
Sep 26, 2016 | 27.03 | 27.14 | 26.78 | 26.90 | 13,760,273 | -0.28(-1.05%) |
Sep 23, 2016 | 27.80 | 27.88 | 27.14 | 27.18 | 15,245,968 | -0.58(-2.08%) |
Sep 22, 2016 | 28.19 | 28.47 | 27.65 | 27.76 | 17,088,580 | -0.26(-0.92%) |
Sep 21, 2016 | 27.89 | 28.11 | 27.49 | 28.02 | 23,226,488 | +0.16(+0.59%) |
Sep 20, 2016 | 28.04 | 28.14 | 27.67 | 27.85 | 14,386,009 | +0.08(+0.30%) |
Sep 19, 2016 | 27.90 | 28.21 | 27.74 | 27.77 | 14,900,827 | +0.23(+0.83%) |
Sep 16, 2016 | 27.84 | 27.90 | 27.39 | 27.54 | 17,727,330 | -0.09(-0.33%) |
Sep 15, 2016 | 27.11 | 27.85 | 27.05 | 27.63 | 17,000,622 | +0.66(+2.45%) |
Sep 14, 2016 | 26.92 | 27.03 | 26.82 | 26.97 | 13,377,412 | +0.05(+0.17%) |
Sep 13, 2016 | 26.84 | 27.14 | 26.65 | 26.92 | 14,196,893 | -0.19(-0.71%) |
Sep 12, 2016 | 26.25 | 27.28 | 26.15 | 27.12 | 17,752,782 | +0.67(+2.53%) |
Sep 09, 2016 | 27.03 | 27.17 | 26.27 | 26.45 | 16,020,814 | -0.85(-3.12%) |
Sep 08, 2016 | 27.36 | 27.46 | 27.16 | 27.30 | 8,915,511 | -0.11(-0.40%) |
Sep 07, 2016 | 27.52 | 27.72 | 27.37 | 27.41 | 12,274,689 | -0.06(-0.23%) |
Sep 06, 2016 | 27.53 | 27.69 | 27.30 | 27.47 | 16,029,076 | -0.04(-0.13%) |
Sep 02, 2016 | 27.85 | 27.51 | 27.51 | 27.51 | 12,579,424 | -0.25(-0.89%) |
Sep 01, 2016 | 27.44 | 27.76 | 27.33 | 27.76 | 11,679,759 | +0.41(+1.51%) |
Aug 31, 2016 | 27.39 | 27.41 | 27.08 | 27.35 | 11,561,967 | -0.14(-0.50%) |
Aug 30, 2016 | 27.67 | 27.68 | 27.22 | 27.48 | 13,170,000 | -0.05(-0.20%) |
Aug 29, 2016 | 27.42 | 27.74 | 27.13 | 27.54 | 10,692,789 | +0.07(+0.27%) |
Aug 26, 2016 | 27.29 | 27.63 | 27.22 | 27.47 | 13,285,484 | +0.29(+1.08%) |
Aug 25, 2016 | 27.15 | 27.46 | 27.12 | 27.17 | 11,393,989 | -0.05(-0.17%) |
Aug 24, 2016 | 27.45 | 27.49 | 27.14 | 27.22 | 13,532,628 | -0.23(-0.83%) |
Aug 23, 2016 | 26.81 | 27.63 | 26.76 | 27.45 | 25,696,782 | +0.82(+3.10%) |
Aug 22, 2016 | 26.94 | 26.95 | 26.37 | 26.62 | 31,911,184 | -0.45(-1.65%) |
Aug 19, 2016 | 26.47 | 27.16 | 26.16 | 27.07 | 59,002,580 | +1.79(+7.08%) |
Aug 18, 2016 | 25.21 | 25.31 | 24.89 | 25.28 | 22,458,732 | +0.36(+1.43%) |
Aug 17, 2016 | 25.05 | 25.05 | 24.66 | 24.92 | 11,224,871 | +0.06(+0.26%) |
Aug 16, 2016 | 25.05 | 25.14 | 24.85 | 24.86 | 7,341,025 | -0.23(-0.91%) |
Aug 15, 2016 | 25.02 | 25.34 | 24.98 | 25.09 | 11,790,594 | +0.26(+1.07%) |
Aug 12, 2016 | 24.53 | 24.86 | 24.53 | 24.82 | 10,788,437 | +0.33(+1.34%) |
Aug 11, 2016 | 24.26 | 24.65 | 24.12 | 24.49 | 8,319,103 | +0.37(+1.55%) |
Aug 10, 2016 | 24.48 | 24.53 | 24.08 | 24.12 | 6,826,314 | -0.35(-1.42%) |
Aug 09, 2016 | 24.61 | 24.61 | 24.39 | 24.47 | 7,581,091 | -0.04(-0.15%) |
Aug 08, 2016 | 24.52 | 24.59 | 24.40 | 24.50 | 6,291,640 | +0.02(+0.07%) |
Aug 05, 2016 | 24.20 | 24.54 | 24.09 | 24.49 | 7,571,155 | +0.40(+1.67%) |
Aug 04, 2016 | 23.93 | 24.08 | 23.87 | 24.08 | 5,393,941 | +0.16(+0.65%) |
Aug 03, 2016 | 23.65 | 23.95 | 23.62 | 23.93 | 6,148,860 | +0.21(+0.89%) |
Aug 02, 2016 | 23.96 | 23.97 | 23.45 | 23.72 | 11,455,665 | -0.27(-1.14%) |
Aug 01, 2016 | 24.12 | 24.17 | 23.92 | 23.99 | 7,069,748 | -0.02(-0.08%) |
Jul 29, 2016 | 24.27 | 24.37 | 23.89 | 24.01 | 9,641,689 | -0.30(-1.24%) |
Jul 28, 2016 | 24.49 | 24.61 | 24.27 | 24.31 | 9,021,439 | -0.26(-1.04%) |
Jul 27, 2016 | 24.55 | 24.76 | 24.31 | 24.57 | 11,191,348 | +0.08(+0.34%) |
Jul 26, 2016 | 24.35 | 24.50 | 24.17 | 24.49 | 13,004,498 | +0.29(+1.21%) |
Jul 25, 2016 | 24.15 | 24.27 | 23.97 | 24.19 | 7,510,886 | +0.11(+0.46%) |
Jul 22, 2016 | 24.10 | 24.12 | 23.82 | 24.08 | 5,794,579 | +0.13(+0.53%) |
Jul 21, 2016 | 24.30 | 24.35 | 23.80 | 23.96 | 16,028,260 | -0.38(-1.58%) |
Jul 20, 2016 | 24.27 | 24.44 | 24.13 | 24.34 | 10,740,961 | +0.24(+0.99%) |
Jul 19, 2016 | 24.20 | 24.49 | 24.04 | 24.10 | 17,515,610 | -0.19(-0.79%) |
Jul 18, 2016 | 24.23 | 24.33 | 24.07 | 24.29 | 14,751,578 | +0.24(+0.99%) |
Jul 15, 2016 | 23.88 | 24.06 | 23.70 | 24.06 | 12,740,261 | +0.22(+0.92%) |
Jul 14, 2016 | 23.82 | 23.96 | 23.51 | 23.84 | 16,301,804 | +0.17(+0.73%) |
Jul 13, 2016 | 23.28 | 23.72 | 23.22 | 23.66 | 17,508,000 | +0.46(+1.97%) |
Jul 12, 2016 | 23.12 | 23.25 | 22.95 | 23.21 | 11,631,646 | +0.24(+1.03%) |
Jul 11, 2016 | 22.83 | 23.11 | 22.83 | 22.97 | 12,073,197 | +0.20(+0.88%) |
Jul 08, 2016 | 22.38 | 22.80 | 22.18 | 22.77 | 15,491,514 | +0.58(+2.63%) |
Jul 07, 2016 | 21.94 | 22.34 | 21.92 | 22.18 | 11,011,845 | +0.41(+1.89%) |
Jul 05, 2016 | 21.69 | 21.80 | 21.45 | 21.77 | 9,577,675 | -0.05(-0.21%) |
Jul 01, 2016 | 21.71 | 21.82 | 21.82 | 21.82 | 9,408,929 | -0.07(-0.33%) |
Jun 30, 2016 | 21.65 | 21.90 | 21.43 | 21.89 | 11,230,616 | +0.37(+1.74%) |
Jun 29, 2016 | 21.23 | 21.65 | 21.17 | 21.52 | 14,579,665 | +0.57(+2.70%) |
Jun 28, 2016 | 20.78 | 20.98 | 20.60 | 20.95 | 14,862,622 | +0.59(+2.92%) |
Jun 27, 2016 | 21.04 | 21.16 | 20.25 | 20.36 | 22,412,658 | -0.86(-4.05%) |
Jun 24, 2016 | 21.46 | 21.88 | 21.14 | 21.22 | 39,114,828 | -1.18(-5.26%) |
Jun 23, 2016 | 22.23 | 22.40 | 22.04 | 22.39 | 11,978,621 | +0.50(+2.29%) |
Jun 22, 2016 | 21.76 | 22.17 | 21.72 | 21.89 | 12,750,590 | +0.13(+0.59%) |
Jun 21, 2016 | 21.64 | 21.85 | 21.59 | 21.76 | 8,453,155 | +0.18(+0.85%) |
Jun 20, 2016 | 21.80 | 21.88 | 21.58 | 21.58 | 14,257,074 | +0.18(+0.85%) |
Jun 17, 2016 | 21.60 | 21.60 | 21.33 | 21.40 | 24,240,622 | -0.24(-1.10%) |
Jun 16, 2016 | 21.48 | 21.69 | 21.30 | 21.64 | 14,045,792 | -0.01(-0.04%) |
Jun 15, 2016 | 21.77 | 21.87 | 21.48 | 21.64 | 15,233,737 | -0.04(-0.17%) |
Jun 14, 2016 | 21.66 | 21.81 | 21.43 | 21.68 | 15,986,756 | -0.18(-0.84%) |
Jun 13, 2016 | 21.90 | 22.06 | 21.78 | 21.86 | 12,321,553 | -0.12(-0.54%) |
Jun 10, 2016 | 22.28 | 22.33 | 21.88 | 21.98 | 13,829,438 | -0.32(-1.43%) |
Jun 09, 2016 | 21.95 | 22.34 | 21.84 | 22.30 | 13,052,628 | +0.17(+0.78%) |
Jun 08, 2016 | 22.10 | 22.19 | 22.00 | 22.13 | 8,775,955 | +0.05(+0.25%) |
Jun 07, 2016 | 22.20 | 22.25 | 22.02 | 22.07 | 11,470,859 | +0.00(+0.00%) |
Jun 06, 2016 | 22.30 | 22.40 | 22.01 | 22.07 | 14,837,143 | -0.20(-0.90%) |
Jun 03, 2016 | 22.29 | 22.35 | 22.02 | 22.27 | 17,732,234 | -0.12(-0.53%) |
Jun 02, 2016 | 22.38 | 22.51 | 22.32 | 22.39 | 19,747,070 | +0.13(+0.57%) |
Jun 01, 2016 | 22.19 | 22.36 | 22.13 | 22.27 | 11,476,126 | -0.04(-0.16%) |
May 31, 2016 | 22.21 | 22.34 | 22.01 | 22.30 | 20,586,664 | -0.02(-0.08%) |
May 27, 2016 | 21.79 | 22.32 | 22.32 | 22.32 | 20,317,504 | +0.65(+2.99%) |
May 26, 2016 | 21.62 | 21.80 | 21.55 | 21.67 | 13,500,448 | +0.06(+0.30%) |
May 25, 2016 | 21.73 | 21.79 | 21.36 | 21.61 | 16,155,373 | +0.16(+0.72%) |
May 24, 2016 | 20.94 | 21.45 | 20.93 | 21.45 | 20,847,646 | +0.63(+3.03%) |
May 23, 2016 | 20.80 | 20.92 | 20.70 | 20.82 | 27,333,094 | +0.22(+1.06%) |
May 20, 2016 | 19.75 | 20.71 | 19.73 | 20.60 | 58,710,388 | +2.50(+13.81%) |
May 19, 2016 | 17.99 | 18.22 | 17.93 | 18.10 | 15,585,965 | -0.01(-0.05%) |
May 18, 2016 | 17.86 | 18.28 | 17.81 | 18.11 | 11,021,533 | +0.25(+1.43%) |
May 17, 2016 | 18.00 | 18.17 | 17.81 | 17.86 | 8,627,487 | -0.19(-1.06%) |
May 16, 2016 | 17.77 | 18.17 | 17.77 | 18.05 | 8,573,563 | +0.22(+1.22%) |
May 13, 2016 | 17.80 | 17.93 | 17.75 | 17.83 | 11,193,109 | -0.02(-0.10%) |
May 12, 2016 | 18.31 | 18.35 | 17.70 | 17.85 | 12,963,415 | -0.35(-1.90%) |
May 11, 2016 | 18.09 | 18.33 | 18.04 | 18.20 | 22,547,676 | +0.03(+0.15%) |
May 10, 2016 | 18.09 | 18.19 | 17.99 | 18.17 | 12,825,041 | +0.08(+0.45%) |
May 09, 2016 | 18.07 | 18.19 | 18.00 | 18.09 | 6,176,706 | +0.02(+0.10%) |
May 06, 2016 | 17.96 | 18.09 | 17.85 | 18.07 | 7,774,247 | +0.02(+0.10%) |
May 05, 2016 | 18.09 | 18.16 | 17.91 | 18.05 | 10,192,636 | +0.00(+0.00%) |
May 04, 2016 | 18.19 | 18.20 | 17.92 | 18.05 | 13,323,605 | -0.23(-1.24%) |
May 03, 2016 | 18.29 | 18.50 | 18.17 | 18.28 | 18,289,838 | -0.19(-1.03%) |
May 02, 2016 | 18.64 | 18.78 | 18.46 | 18.47 | 12,947,914 | -0.15(-0.78%) |
Apr 29, 2016 | 18.78 | 18.80 | 18.34 | 18.61 | 16,369,322 | -0.31(-1.63%) |
Apr 28, 2016 | 19.33 | 19.36 | 18.84 | 18.92 | 11,960,762 | -0.55(-2.85%) |
Apr 27, 2016 | 19.32 | 19.56 | 19.25 | 19.48 | 10,461,509 | +0.14(+0.71%) |
Apr 26, 2016 | 19.20 | 19.50 | 19.10 | 19.34 | 10,150,770 | +0.30(+1.58%) |
Apr 25, 2016 | 19.11 | 19.21 | 18.98 | 19.04 | 7,447,909 | -0.15(-0.76%) |
Apr 22, 2016 | 19.04 | 19.33 | 18.98 | 19.19 | 10,051,021 | +0.14(+0.74%) |
Apr 21, 2016 | 19.18 | 19.31 | 18.96 | 19.05 | 9,816,272 | -0.18(-0.92%) |
Apr 20, 2016 | 19.21 | 19.39 | 19.07 | 19.22 | 14,974,818 | -0.05(-0.28%) |
Apr 19, 2016 | 19.44 | 19.56 | 19.25 | 19.28 | 13,464,337 | -0.33(-1.67%) |
Apr 18, 2016 | 19.46 | 19.70 | 19.35 | 19.60 | 10,284,767 | +0.08(+0.42%) |
Apr 15, 2016 | 19.52 | 19.55 | 19.36 | 19.52 | 13,581,854 | -0.01(-0.05%) |
Apr 14, 2016 | 19.40 | 19.57 | 18.87 | 19.53 | 19,965,144 | +0.15(+0.80%) |
Apr 13, 2016 | 19.06 | 19.44 | 19.05 | 19.38 | 9,230,117 | +0.35(+1.82%) |
Apr 12, 2016 | 19.12 | 19.13 | 18.89 | 19.03 | 9,134,659 | -0.01(-0.05%) |
Apr 11, 2016 | 19.05 | 19.25 | 19.02 | 19.04 | 15,187,601 | +0.14(+0.72%) |
Apr 08, 2016 | 19.13 | 19.30 | 18.82 | 18.90 | 9,532,802 | -0.01(-0.05%) |
Apr 07, 2016 | 19.00 | 19.09 | 18.81 | 18.91 | 10,096,485 | -0.24(-1.23%) |
Apr 06, 2016 | 18.89 | 19.20 | 18.84 | 19.15 | 9,641,335 | +0.10(+0.52%) |
Apr 05, 2016 | 19.10 | 19.21 | 18.99 | 19.05 | 9,800,588 | -0.20(-1.04%) |
Apr 04, 2016 | 19.41 | 19.51 | 19.22 | 19.25 | 8,726,915 | -0.23(-1.17%) |
Apr 01, 2016 | 19.09 | 19.48 | 19.00 | 19.48 | 13,072,466 | +0.22(+1.13%) |
Mar 31, 2016 | 19.01 | 19.47 | 19.00 | 19.26 | 15,975,581 | +0.13(+0.67%) |
Mar 30, 2016 | 18.92 | 19.28 | 18.92 | 19.13 | 13,687,286 | +0.41(+2.19%) |
Mar 29, 2016 | 18.30 | 18.80 | 18.22 | 18.72 | 8,634,061 | +0.35(+1.93%) |
Mar 28, 2016 | 18.39 | 18.48 | 18.32 | 18.37 | 5,965,360 | +0.05(+0.25%) |
Mar 24, 2016 | 18.44 | 18.32 | 18.32 | 18.32 | 15,515,898 | -0.12(-0.64%) |
Mar 23, 2016 | 18.80 | 18.88 | 18.37 | 18.44 | 13,965,958 | -0.45(-2.41%) |
Mar 22, 2016 | 18.76 | 18.98 | 18.64 | 18.90 | 8,323,600 | +0.05(+0.24%) |
Mar 21, 2016 | 18.60 | 19.00 | 18.50 | 18.85 | 15,353,702 | +0.22(+1.17%) |
Mar 18, 2016 | 18.50 | 18.67 | 18.33 | 18.63 | 21,711,700 | +0.19(+1.04%) |
Mar 17, 2016 | 18.07 | 18.58 | 18.07 | 18.44 | 14,836,919 | +0.21(+1.15%) |
Mar 16, 2016 | 18.10 | 18.31 | 18.03 | 18.23 | 15,793,508 | +0.14(+0.75%) |
Mar 15, 2016 | 18.01 | 18.13 | 17.98 | 18.09 | 11,222,186 | -0.01(-0.05%) |
Mar 14, 2016 | 18.17 | 18.28 | 18.04 | 18.10 | 12,643,177 | -0.11(-0.62%) |
Mar 11, 2016 | 17.91 | 18.28 | 17.82 | 18.22 | 16,930,124 | +0.42(+2.38%) |
Mar 10, 2016 | 17.59 | 17.86 | 17.46 | 17.79 | 16,938,512 | +0.36(+2.09%) |
Mar 09, 2016 | 17.29 | 17.53 | 17.22 | 17.43 | 11,115,001 | +0.35(+2.08%) |
Mar 08, 2016 | 17.51 | 17.51 | 17.06 | 17.08 | 14,185,797 | -0.60(-3.40%) |
Mar 07, 2016 | 17.47 | 17.73 | 17.45 | 17.68 | 10,122,281 | +0.05(+0.26%) |
Mar 04, 2016 | 17.78 | 17.78 | 17.52 | 17.63 | 9,823,645 | -0.05(-0.31%) |
Mar 03, 2016 | 17.64 | 17.78 | 17.56 | 17.69 | 8,949,742 | -0.04(-0.20%) |
Mar 02, 2016 | 17.41 | 17.74 | 17.38 | 17.72 | 12,507,822 | +0.11(+0.62%) |
Mar 01, 2016 | 17.36 | 17.62 | 17.27 | 17.61 | 11,162,237 | +0.45(+2.65%) |
Feb 29, 2016 | 17.26 | 17.49 | 17.16 | 17.16 | 10,590,615 | -0.12(-0.68%) |
Feb 26, 2016 | 17.28 | 17.29 | 17.10 | 17.28 | 11,695,184 | +0.10(+0.58%) |
Feb 25, 2016 | 17.06 | 17.23 | 16.89 | 17.18 | 11,109,720 | +0.18(+1.07%) |
Feb 24, 2016 | 16.62 | 17.02 | 16.45 | 16.99 | 11,696,324 | +0.16(+0.97%) |
Feb 23, 2016 | 16.80 | 17.03 | 16.80 | 16.83 | 13,258,862 | +0.02(+0.11%) |
Feb 22, 2016 | 16.91 | 17.02 | 16.69 | 16.81 | 16,916,578 | +0.19(+1.14%) |
Feb 19, 2016 | 16.73 | 17.04 | 16.49 | 16.62 | 38,885,600 | +1.09(+7.05%) |
Feb 18, 2016 | 15.53 | 15.64 | 15.40 | 15.53 | 14,196,646 | +0.03(+0.18%) |
Feb 17, 2016 | 15.28 | 15.62 | 15.18 | 15.50 | 13,107,685 | +0.38(+2.51%) |
Feb 16, 2016 | 14.61 | 15.36 | 14.61 | 15.12 | 23,717,472 | +0.60(+4.11%) |
Feb 12, 2016 | 14.29 | 14.52 | 14.52 | 14.52 | 9,627,579 | +0.38(+2.69%) |
Feb 11, 2016 | 14.22 | 14.42 | 13.96 | 14.14 | 12,395,335 | -0.32(-2.19%) |
Feb 10, 2016 | 14.64 | 14.74 | 14.43 | 14.46 | 14,431,206 | -0.10(-0.68%) |
Feb 09, 2016 | 14.45 | 14.79 | 14.13 | 14.56 | 15,301,720 | -0.08(-0.56%) |
Feb 08, 2016 | 14.98 | 14.99 | 14.35 | 14.64 | 17,002,674 | -0.56(-3.69%) |
Feb 05, 2016 | 15.75 | 15.83 | 15.10 | 15.20 | 17,851,768 | -0.70(-4.38%) |
Feb 04, 2016 | 15.68 | 16.07 | 15.61 | 15.90 | 15,090,738 | +0.26(+1.68%) |
Feb 03, 2016 | 15.75 | 15.76 | 15.27 | 15.64 | 10,196,346 | +0.22(+1.41%) |
Feb 02, 2016 | 15.74 | 15.77 | 15.37 | 15.42 | 12,579,673 | -0.54(-3.40%) |
Feb 01, 2016 | 15.78 | 16.11 | 15.75 | 15.96 | 9,797,735 | +0.00(+0.00%) |
Jan 29, 2016 | 15.22 | 16.00 | 15.22 | 15.96 | 20,894,160 | +0.88(+5.82%) |
Jan 28, 2016 | 15.58 | 15.83 | 15.08 | 15.09 | 19,346,668 | -0.37(-2.40%) |
Jan 27, 2016 | 15.65 | 15.85 | 15.36 | 15.46 | 13,919,214 | -0.24(-1.50%) |
Jan 26, 2016 | 15.42 | 15.81 | 15.37 | 15.69 | 17,455,362 | +0.40(+2.60%) |
Jan 25, 2016 | 15.37 | 15.52 | 15.28 | 15.29 | 10,185,870 | -0.13(-0.82%) |
Jan 22, 2016 | 15.54 | 15.69 | 15.25 | 15.42 | 15,503,359 | +0.22(+1.43%) |
Jan 21, 2016 | 14.97 | 15.47 | 14.71 | 15.20 | 19,563,210 | +0.40(+2.69%) |
Jan 20, 2016 | 14.76 | 14.99 | 14.43 | 14.81 | 30,802,460 | -0.07(-0.49%) |
Jan 19, 2016 | 14.80 | 15.16 | 14.76 | 14.88 | 23,743,498 | +0.33(+2.30%) |
Jan 15, 2016 | 14.43 | 14.54 | 14.54 | 14.54 | 28,043,618 | -0.66(-4.34%) |
Jan 14, 2016 | 14.80 | 15.40 | 14.66 | 15.20 | 23,123,770 | +0.55(+3.77%) |
Jan 13, 2016 | 15.30 | 15.47 | 14.49 | 14.65 | 29,523,504 | -0.50(-3.28%) |
Jan 12, 2016 | 15.31 | 15.56 | 14.99 | 15.15 | 15,417,601 | +0.06(+0.42%) |
Jan 11, 2016 | 15.36 | 15.42 | 14.83 | 15.09 | 25,884,778 | -0.10(-0.66%) |
Jan 08, 2016 | 15.58 | 15.61 | 14.94 | 15.18 | 34,246,708 | -0.38(-2.44%) |
Jan 07, 2016 | 15.65 | 15.93 | 15.39 | 15.56 | 18,799,746 | -0.47(-2.93%) |
Jan 06, 2016 | 16.43 | 16.49 | 15.59 | 16.04 | 31,719,494 | -0.69(-4.11%) |
Jan 05, 2016 | 16.70 | 16.84 | 16.54 | 16.72 | 10,440,908 | +0.02(+0.11%) |
Jan 04, 2016 | 16.56 | 16.70 | 16.46 | 16.70 | 14,740,908 | -0.18(-1.07%) |
Dec 31, 2015 | 17.13 | 16.89 | 16.89 | 16.89 | 9,603,143 | -0.26(-1.53%) |
Dec 30, 2015 | 17.27 | 17.50 | 17.13 | 17.15 | 7,115,666 | -0.27(-1.56%) |
Dec 29, 2015 | 17.19 | 17.55 | 17.19 | 17.42 | 12,030,547 | +0.24(+1.37%) |
Dec 28, 2015 | 17.35 | 17.40 | 16.96 | 17.18 | 8,958,725 | -0.10(-0.58%) |
Dec 24, 2015 | 17.26 | 17.28 | 17.28 | 17.28 | 3,555,167 | +0.02(+0.10%) |
Dec 23, 2015 | 17.00 | 17.42 | 16.98 | 17.27 | 16,785,144 | +0.30(+1.79%) |
Dec 22, 2015 | 16.79 | 17.04 | 16.66 | 16.96 | 10,547,042 | +0.21(+1.27%) |
Dec 21, 2015 | 16.55 | 16.78 | 16.41 | 16.75 | 10,585,246 | +0.38(+2.32%) |
Dec 18, 2015 | 16.22 | 16.46 | 16.14 | 16.37 | 33,164,974 | +0.04(+0.22%) |
Dec 17, 2015 | 16.92 | 16.92 | 16.32 | 16.33 | 14,899,845 | -0.40(-2.38%) |
Dec 16, 2015 | 16.74 | 16.82 | 16.41 | 16.73 | 16,510,617 | +0.04(+0.22%) |
Dec 15, 2015 | 16.46 | 16.79 | 16.43 | 16.70 | 18,607,176 | +0.37(+2.27%) |
Dec 14, 2015 | 16.64 | 16.67 | 16.12 | 16.32 | 19,150,822 | -0.24(-1.47%) |
Dec 11, 2015 | 16.82 | 16.84 | 16.51 | 16.57 | 15,373,442 | -0.39(-2.29%) |
Dec 10, 2015 | 17.08 | 17.17 | 16.92 | 16.96 | 14,939,094 | -0.25(-1.47%) |
Dec 09, 2015 | 16.93 | 17.45 | 16.92 | 17.21 | 15,425,692 | +0.07(+0.42%) |
Dec 08, 2015 | 16.85 | 17.20 | 16.83 | 17.14 | 11,765,743 | +0.04(+0.21%) |
Dec 07, 2015 | 17.27 | 17.32 | 17.08 | 17.10 | 15,337,332 | -0.11(-0.63%) |
Dec 04, 2015 | 16.95 | 17.27 | 16.95 | 17.21 | 13,562,487 | +0.24(+1.44%) |
Dec 03, 2015 | 17.39 | 17.46 | 16.90 | 16.97 | 16,690,499 | -0.33(-1.93%) |
Dec 02, 2015 | 17.27 | 17.49 | 17.26 | 17.30 | 11,771,737 | -0.05(-0.26%) |
Dec 01, 2015 | 16.95 | 17.39 | 16.93 | 17.35 | 19,102,668 | +0.37(+2.18%) |
Nov 30, 2015 | 16.93 | 17.11 | 16.91 | 16.98 | 13,186,682 | +0.14(+0.81%) |
Nov 27, 2015 | 16.65 | 16.94 | 16.63 | 16.84 | 5,542,097 | +0.15(+0.92%) |
Nov 25, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 13,662,953 | +0.06(+0.38%) |
Nov 24, 2015 | 16.24 | 16.77 | 16.23 | 16.62 | 13,139,768 | +0.23(+1.38%) |
Nov 23, 2015 | 16.12 | 16.71 | 16.12 | 16.40 | 8,984,663 | -0.05(-0.27%) |
Nov 20, 2015 | 16.54 | 16.60 | 16.27 | 16.44 | 15,094,108 | -0.02(-0.11%) |
Nov 19, 2015 | 16.46 | 16.66 | 16.41 | 16.46 | 14,343,254 | +0.06(+0.39%) |
Nov 18, 2015 | 16.13 | 16.44 | 16.12 | 16.40 | 14,055,892 | +0.28(+1.77%) |
Nov 17, 2015 | 15.97 | 16.19 | 15.85 | 16.11 | 17,272,368 | +0.16(+0.99%) |
Nov 16, 2015 | 15.41 | 16.00 | 15.31 | 15.95 | 17,646,850 | +0.45(+2.90%) |
Nov 13, 2015 | 15.40 | 15.74 | 15.15 | 15.50 | 22,323,370 | +0.64(+4.30%) |
Nov 12, 2015 | 15.01 | 15.14 | 14.84 | 14.87 | 20,816,290 | -0.23(-1.55%) |
Nov 11, 2015 | 15.14 | 15.18 | 14.93 | 15.10 | 7,850,044 | +0.03(+0.18%) |
Nov 10, 2015 | 14.97 | 15.14 | 14.91 | 15.07 | 10,454,670 | -0.04(-0.30%) |
Nov 09, 2015 | 15.08 | 15.32 | 14.96 | 15.12 | 14,337,340 | -0.22(-1.41%) |
Nov 06, 2015 | 15.09 | 15.34 | 14.96 | 15.33 | 12,384,333 | +0.22(+1.43%) |
Nov 05, 2015 | 15.21 | 15.30 | 15.00 | 15.12 | 10,763,354 | -0.05(-0.36%) |
Nov 04, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 12,415,227 | -0.12(-0.76%) |
Nov 03, 2015 | 15.20 | 15.33 | 15.07 | 15.29 | 10,926,036 | +0.10(+0.65%) |
Nov 02, 2015 | 15.10 | 15.24 | 15.08 | 15.19 | 8,701,626 | +0.11(+0.72%) |
Oct 30, 2015 | 15.02 | 15.13 | 14.90 | 15.08 | 11,976,719 | +0.03(+0.18%) |
Oct 29, 2015 | 14.84 | 15.13 | 14.72 | 15.05 | 16,466,576 | +0.18(+1.21%) |
Oct 28, 2015 | 14.50 | 14.98 | 14.50 | 14.87 | 15,051,021 | +0.24(+1.66%) |
Oct 27, 2015 | 14.62 | 14.98 | 14.61 | 14.63 | 16,123,471 | -0.05(-0.37%) |
Oct 26, 2015 | 14.97 | 15.02 | 14.46 | 14.69 | 12,316,390 | -0.10(-0.67%) |
Oct 23, 2015 | 14.57 | 14.85 | 14.50 | 14.78 | 16,797,468 | +0.21(+1.42%) |
Oct 22, 2015 | 14.57 | 14.99 | 14.46 | 14.58 | 35,552,076 | +0.13(+0.87%) |
Oct 21, 2015 | 14.87 | 15.02 | 14.43 | 14.45 | 23,254,364 | -0.11(-0.74%) |
Oct 20, 2015 | 14.20 | 14.68 | 14.16 | 14.56 | 21,479,574 | +0.35(+2.44%) |
Oct 19, 2015 | 14.39 | 14.43 | 14.07 | 14.21 | 12,245,308 | -0.02(-0.16%) |
Oct 16, 2015 | 14.16 | 14.40 | 14.01 | 14.24 | 17,698,796 | +0.10(+0.70%) |
Oct 15, 2015 | 14.03 | 14.29 | 13.85 | 14.14 | 28,077,954 | +0.25(+1.81%) |
Oct 14, 2015 | 13.68 | 13.95 | 13.55 | 13.89 | 22,588,624 | +0.27(+1.98%) |
Oct 13, 2015 | 13.89 | 13.97 | 13.61 | 13.62 | 19,767,588 | -0.41(-2.95%) |
Oct 12, 2015 | 14.05 | 14.07 | 13.91 | 14.03 | 9,534,157 | -0.04(-0.32%) |
Oct 09, 2015 | 14.05 | 14.14 | 13.78 | 14.07 | 16,575,201 | -0.02(-0.13%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.79 | 14.09 | 12,674,638 | +0.25(+1.82%) |
Oct 07, 2015 | 13.85 | 14.05 | 13.68 | 13.84 | 19,371,514 | +0.13(+0.98%) |
Oct 06, 2015 | 13.57 | 13.78 | 13.42 | 13.71 | 15,198,102 | +0.13(+0.93%) |
Oct 05, 2015 | 13.17 | 13.65 | 13.17 | 13.58 | 25,983,602 | +0.14(+1.07%) |
Oct 02, 2015 | 13.03 | 13.44 | 12.98 | 13.44 | 15,997,067 | +0.24(+1.84%) |