Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.20 | 27.69 | 27.19 | 27.64 | 14,403,997 | +0.52(+1.93%) |
Sep 29, 2016 | 27.19 | 27.33 | 26.86 | 27.11 | 12,488,024 | -0.15(-0.54%) |
Sep 28, 2016 | 27.25 | 27.48 | 27.01 | 27.26 | 15,301,168 | +0.09(+0.34%) |
Sep 27, 2016 | 26.90 | 27.28 | 26.82 | 27.17 | 18,848,664 | +0.27(+0.99%) |
Sep 26, 2016 | 27.03 | 27.15 | 26.79 | 26.90 | 13,757,595 | -0.28(-1.05%) |
Sep 23, 2016 | 27.80 | 27.88 | 27.14 | 27.19 | 15,243,001 | -0.58(-2.08%) |
Sep 22, 2016 | 28.19 | 28.48 | 27.65 | 27.76 | 17,085,254 | -0.26(-0.92%) |
Sep 21, 2016 | 27.89 | 28.11 | 27.50 | 28.02 | 23,221,966 | +0.17(+0.59%) |
Sep 20, 2016 | 28.05 | 28.15 | 27.67 | 27.86 | 14,383,209 | +0.08(+0.30%) |
Sep 19, 2016 | 27.90 | 28.21 | 27.75 | 27.77 | 14,897,927 | +0.23(+0.83%) |
Sep 16, 2016 | 27.85 | 27.90 | 27.40 | 27.54 | 17,723,880 | -0.09(-0.33%) |
Sep 15, 2016 | 27.11 | 27.85 | 27.06 | 27.64 | 16,997,314 | +0.66(+2.45%) |
Sep 14, 2016 | 26.93 | 27.04 | 26.83 | 26.98 | 13,374,808 | +0.05(+0.17%) |
Sep 13, 2016 | 26.85 | 27.15 | 26.66 | 26.93 | 14,194,130 | -0.19(-0.71%) |
Sep 12, 2016 | 26.25 | 27.29 | 26.15 | 27.12 | 17,749,328 | +0.67(+2.53%) |
Sep 09, 2016 | 27.04 | 27.18 | 26.28 | 26.45 | 16,017,696 | -0.85(-3.12%) |
Sep 08, 2016 | 27.37 | 27.47 | 27.17 | 27.31 | 8,913,776 | -0.11(-0.40%) |
Sep 07, 2016 | 27.53 | 27.73 | 27.38 | 27.42 | 12,272,300 | -0.06(-0.23%) |
Sep 06, 2016 | 27.53 | 27.70 | 27.31 | 27.48 | 16,025,957 | -0.04(-0.13%) |
Sep 02, 2016 | 27.86 | 27.52 | 27.52 | 27.52 | 12,576,976 | -0.25(-0.89%) |
Sep 01, 2016 | 27.44 | 27.76 | 27.34 | 27.76 | 11,677,485 | +0.41(+1.51%) |
Aug 31, 2016 | 27.40 | 27.42 | 27.09 | 27.35 | 11,559,717 | -0.14(-0.50%) |
Aug 30, 2016 | 27.67 | 27.68 | 27.22 | 27.49 | 13,167,437 | -0.05(-0.20%) |
Aug 29, 2016 | 27.42 | 27.75 | 27.13 | 27.54 | 10,690,708 | +0.07(+0.27%) |
Aug 26, 2016 | 27.30 | 27.64 | 27.22 | 27.47 | 13,282,898 | +0.29(+1.08%) |
Aug 25, 2016 | 27.16 | 27.46 | 27.12 | 27.18 | 11,391,772 | -0.05(-0.17%) |
Aug 24, 2016 | 27.45 | 27.50 | 27.14 | 27.22 | 13,529,994 | -0.23(-0.83%) |
Aug 23, 2016 | 26.81 | 27.64 | 26.76 | 27.45 | 25,691,780 | +0.82(+3.10%) |
Aug 22, 2016 | 26.95 | 26.96 | 26.37 | 26.63 | 31,904,974 | -0.45(-1.65%) |
Aug 19, 2016 | 26.48 | 27.17 | 26.16 | 27.07 | 58,991,096 | +1.79(+7.08%) |
Aug 18, 2016 | 25.21 | 25.31 | 24.90 | 25.28 | 22,454,362 | +0.36(+1.43%) |
Aug 17, 2016 | 25.06 | 25.06 | 24.66 | 24.93 | 11,222,686 | +0.06(+0.26%) |
Aug 16, 2016 | 25.06 | 25.14 | 24.86 | 24.86 | 7,339,596 | -0.23(-0.91%) |
Aug 15, 2016 | 25.03 | 25.35 | 24.98 | 25.09 | 11,788,300 | +0.26(+1.07%) |
Aug 12, 2016 | 24.54 | 24.86 | 24.54 | 24.83 | 10,786,337 | +0.33(+1.34%) |
Aug 11, 2016 | 24.26 | 24.65 | 24.13 | 24.50 | 8,317,485 | +0.37(+1.55%) |
Aug 10, 2016 | 24.48 | 24.54 | 24.09 | 24.12 | 6,824,986 | -0.35(-1.42%) |
Aug 09, 2016 | 24.62 | 24.62 | 24.40 | 24.47 | 7,579,616 | -0.04(-0.15%) |
Aug 08, 2016 | 24.53 | 24.59 | 24.41 | 24.51 | 6,290,415 | +0.02(+0.07%) |
Aug 05, 2016 | 24.21 | 24.54 | 24.10 | 24.49 | 7,569,682 | +0.40(+1.67%) |
Aug 04, 2016 | 23.93 | 24.09 | 23.88 | 24.09 | 5,392,891 | +0.16(+0.65%) |
Aug 03, 2016 | 23.66 | 23.95 | 23.62 | 23.93 | 6,147,664 | +0.21(+0.89%) |
Aug 02, 2016 | 23.96 | 23.98 | 23.46 | 23.72 | 11,453,436 | -0.27(-1.14%) |
Aug 01, 2016 | 24.12 | 24.17 | 23.92 | 24.00 | 7,068,373 | -0.02(-0.08%) |
Jul 29, 2016 | 24.28 | 24.37 | 23.90 | 24.01 | 9,639,813 | -0.30(-1.24%) |
Jul 28, 2016 | 24.50 | 24.62 | 24.28 | 24.32 | 9,019,684 | -0.26(-1.04%) |
Jul 27, 2016 | 24.55 | 24.77 | 24.32 | 24.57 | 11,189,170 | +0.08(+0.34%) |
Jul 26, 2016 | 24.35 | 24.51 | 24.17 | 24.49 | 13,001,968 | +0.29(+1.21%) |
Jul 25, 2016 | 24.15 | 24.28 | 23.98 | 24.20 | 7,509,425 | +0.11(+0.46%) |
Jul 22, 2016 | 24.11 | 24.12 | 23.82 | 24.09 | 5,793,452 | +0.13(+0.53%) |
Jul 21, 2016 | 24.31 | 24.35 | 23.80 | 23.96 | 16,025,141 | -0.38(-1.58%) |
Jul 20, 2016 | 24.27 | 24.45 | 24.13 | 24.34 | 10,738,871 | +0.24(+0.99%) |
Jul 19, 2016 | 24.21 | 24.50 | 24.04 | 24.11 | 17,512,202 | -0.19(-0.79%) |
Jul 18, 2016 | 24.23 | 24.33 | 24.08 | 24.30 | 14,748,707 | +0.24(+0.99%) |
Jul 15, 2016 | 23.89 | 24.06 | 23.70 | 24.06 | 12,737,782 | +0.22(+0.92%) |
Jul 14, 2016 | 23.82 | 23.97 | 23.51 | 23.84 | 16,298,632 | +0.17(+0.73%) |
Jul 13, 2016 | 23.28 | 23.72 | 23.22 | 23.67 | 17,504,594 | +0.46(+1.97%) |
Jul 12, 2016 | 23.13 | 23.26 | 22.96 | 23.21 | 11,629,382 | +0.24(+1.03%) |
Jul 11, 2016 | 22.84 | 23.11 | 22.83 | 22.97 | 12,070,848 | +0.20(+0.88%) |
Jul 08, 2016 | 22.38 | 22.80 | 22.19 | 22.77 | 15,488,499 | +0.58(+2.63%) |
Jul 07, 2016 | 21.94 | 22.34 | 21.92 | 22.19 | 11,009,703 | +0.41(+1.89%) |
Jul 05, 2016 | 21.69 | 21.80 | 21.46 | 21.78 | 9,575,812 | -0.05(-0.21%) |
Jul 01, 2016 | 21.71 | 21.82 | 21.82 | 21.82 | 9,407,098 | -0.07(-0.33%) |
Jun 30, 2016 | 21.66 | 21.90 | 21.43 | 21.90 | 11,228,431 | +0.37(+1.74%) |
Jun 29, 2016 | 21.24 | 21.66 | 21.17 | 21.52 | 14,576,828 | +0.57(+2.70%) |
Jun 28, 2016 | 20.78 | 20.98 | 20.61 | 20.95 | 14,859,730 | +0.59(+2.92%) |
Jun 27, 2016 | 21.05 | 21.16 | 20.25 | 20.36 | 22,408,296 | -0.86(-4.05%) |
Jun 24, 2016 | 21.47 | 21.89 | 21.14 | 21.22 | 39,107,220 | -1.18(-5.26%) |
Jun 23, 2016 | 22.23 | 22.41 | 22.04 | 22.40 | 11,976,290 | +0.50(+2.29%) |
Jun 22, 2016 | 21.77 | 22.17 | 21.72 | 21.90 | 12,748,109 | +0.13(+0.59%) |
Jun 21, 2016 | 21.64 | 21.85 | 21.59 | 21.77 | 8,451,511 | +0.18(+0.85%) |
Jun 20, 2016 | 21.80 | 21.89 | 21.59 | 21.59 | 14,254,300 | +0.18(+0.85%) |
Jun 17, 2016 | 21.60 | 21.60 | 21.34 | 21.40 | 24,235,906 | -0.24(-1.10%) |
Jun 16, 2016 | 21.48 | 21.69 | 21.30 | 21.64 | 14,043,059 | -0.01(-0.04%) |
Jun 15, 2016 | 21.78 | 21.88 | 21.48 | 21.65 | 15,230,773 | -0.04(-0.17%) |
Jun 14, 2016 | 21.67 | 21.81 | 21.43 | 21.69 | 15,983,646 | -0.18(-0.84%) |
Jun 13, 2016 | 21.90 | 22.06 | 21.79 | 21.87 | 12,319,156 | -0.12(-0.54%) |
Jun 10, 2016 | 22.29 | 22.33 | 21.89 | 21.99 | 13,826,747 | -0.32(-1.43%) |
Jun 09, 2016 | 21.95 | 22.34 | 21.84 | 22.31 | 13,050,088 | +0.17(+0.78%) |
Jun 08, 2016 | 22.11 | 22.20 | 22.01 | 22.13 | 8,774,248 | +0.05(+0.25%) |
Jun 07, 2016 | 22.21 | 22.25 | 22.02 | 22.08 | 11,468,627 | +0.00(+0.00%) |
Jun 06, 2016 | 22.31 | 22.41 | 22.01 | 22.08 | 14,834,256 | -0.20(-0.90%) |
Jun 03, 2016 | 22.30 | 22.35 | 22.02 | 22.28 | 17,728,784 | -0.12(-0.53%) |
Jun 02, 2016 | 22.38 | 22.52 | 22.32 | 22.40 | 19,743,228 | +0.13(+0.57%) |
Jun 01, 2016 | 22.20 | 22.36 | 22.13 | 22.27 | 11,473,893 | -0.04(-0.16%) |
May 31, 2016 | 22.22 | 22.35 | 22.01 | 22.31 | 20,582,658 | -0.02(-0.08%) |
May 27, 2016 | 21.80 | 22.32 | 22.32 | 22.32 | 20,313,552 | +0.65(+2.99%) |
May 26, 2016 | 21.62 | 21.80 | 21.56 | 21.68 | 13,497,822 | +0.06(+0.30%) |
May 25, 2016 | 21.73 | 21.80 | 21.36 | 21.61 | 16,152,229 | +0.16(+0.72%) |
May 24, 2016 | 20.95 | 21.46 | 20.94 | 21.46 | 20,843,590 | +0.63(+3.03%) |
May 23, 2016 | 20.81 | 20.93 | 20.71 | 20.83 | 27,327,778 | +0.22(+1.06%) |
May 20, 2016 | 19.75 | 20.72 | 19.74 | 20.61 | 58,698,968 | +2.50(+13.81%) |
May 19, 2016 | 18.00 | 18.23 | 17.93 | 18.11 | 15,582,934 | -0.01(-0.05%) |
May 18, 2016 | 17.86 | 18.28 | 17.82 | 18.12 | 11,019,389 | +0.25(+1.43%) |
May 17, 2016 | 18.01 | 18.17 | 17.82 | 17.86 | 8,625,809 | -0.19(-1.06%) |
May 16, 2016 | 17.77 | 18.17 | 17.77 | 18.05 | 8,571,895 | +0.22(+1.22%) |
May 13, 2016 | 17.81 | 17.93 | 17.75 | 17.83 | 11,190,932 | -0.02(-0.10%) |
May 12, 2016 | 18.32 | 18.35 | 17.70 | 17.85 | 12,960,894 | -0.35(-1.90%) |
May 11, 2016 | 18.09 | 18.33 | 18.04 | 18.20 | 22,543,290 | +0.03(+0.15%) |
May 10, 2016 | 18.10 | 18.19 | 18.00 | 18.17 | 12,822,546 | +0.08(+0.45%) |
May 09, 2016 | 18.07 | 18.20 | 18.01 | 18.09 | 6,175,505 | +0.02(+0.10%) |
May 06, 2016 | 17.96 | 18.10 | 17.85 | 18.07 | 7,772,735 | +0.02(+0.10%) |
May 05, 2016 | 18.09 | 18.17 | 17.92 | 18.05 | 10,190,653 | +0.00(+0.00%) |
May 04, 2016 | 18.19 | 18.21 | 17.93 | 18.05 | 13,321,013 | -0.23(-1.24%) |
May 03, 2016 | 18.29 | 18.50 | 18.17 | 18.28 | 18,286,280 | -0.19(-1.03%) |
May 02, 2016 | 18.64 | 18.78 | 18.46 | 18.47 | 12,945,396 | -0.15(-0.78%) |
Apr 29, 2016 | 18.78 | 18.80 | 18.35 | 18.62 | 16,366,138 | -0.31(-1.63%) |
Apr 28, 2016 | 19.34 | 19.36 | 18.84 | 18.93 | 11,958,435 | -0.55(-2.85%) |
Apr 27, 2016 | 19.33 | 19.57 | 19.25 | 19.48 | 10,459,474 | +0.14(+0.71%) |
Apr 26, 2016 | 19.21 | 19.51 | 19.10 | 19.34 | 10,148,796 | +0.30(+1.58%) |
Apr 25, 2016 | 19.12 | 19.22 | 18.98 | 19.04 | 7,446,460 | -0.15(-0.76%) |
Apr 22, 2016 | 19.04 | 19.34 | 18.98 | 19.19 | 10,049,066 | +0.14(+0.74%) |
Apr 21, 2016 | 19.18 | 19.32 | 18.96 | 19.05 | 9,814,362 | -0.18(-0.92%) |
Apr 20, 2016 | 19.22 | 19.39 | 19.07 | 19.23 | 14,971,905 | -0.05(-0.28%) |
Apr 19, 2016 | 19.44 | 19.57 | 19.25 | 19.28 | 13,461,718 | -0.33(-1.67%) |
Apr 18, 2016 | 19.46 | 19.71 | 19.35 | 19.61 | 10,282,766 | +0.08(+0.42%) |
Apr 15, 2016 | 19.53 | 19.55 | 19.36 | 19.53 | 13,579,212 | -0.01(-0.05%) |
Apr 14, 2016 | 19.40 | 19.57 | 18.87 | 19.54 | 19,961,262 | +0.15(+0.80%) |
Apr 13, 2016 | 19.06 | 19.44 | 19.05 | 19.38 | 9,228,321 | +0.35(+1.82%) |
Apr 12, 2016 | 19.13 | 19.14 | 18.89 | 19.04 | 9,132,882 | -0.01(-0.05%) |
Apr 11, 2016 | 19.05 | 19.25 | 19.03 | 19.04 | 15,184,647 | +0.14(+0.72%) |
Apr 08, 2016 | 19.14 | 19.30 | 18.83 | 18.91 | 9,530,948 | -0.01(-0.05%) |
Apr 07, 2016 | 19.01 | 19.09 | 18.81 | 18.92 | 10,094,521 | -0.24(-1.23%) |
Apr 06, 2016 | 18.89 | 19.21 | 18.84 | 19.15 | 9,639,459 | +0.10(+0.52%) |
Apr 05, 2016 | 19.10 | 19.22 | 18.99 | 19.05 | 9,798,682 | -0.20(-1.04%) |
Apr 04, 2016 | 19.42 | 19.52 | 19.23 | 19.25 | 8,725,217 | -0.23(-1.17%) |
Apr 01, 2016 | 19.09 | 19.48 | 19.00 | 19.48 | 13,069,923 | +0.22(+1.13%) |
Mar 31, 2016 | 19.02 | 19.47 | 19.00 | 19.26 | 15,972,474 | +0.13(+0.67%) |
Mar 30, 2016 | 18.93 | 19.28 | 18.93 | 19.14 | 13,684,624 | +0.41(+2.19%) |
Mar 29, 2016 | 18.30 | 18.80 | 18.23 | 18.73 | 8,632,382 | +0.35(+1.93%) |
Mar 28, 2016 | 18.39 | 18.48 | 18.33 | 18.37 | 5,964,199 | +0.05(+0.25%) |
Mar 24, 2016 | 18.44 | 18.33 | 18.33 | 18.33 | 15,512,880 | -0.12(-0.64%) |
Mar 23, 2016 | 18.81 | 18.88 | 18.37 | 18.44 | 13,963,241 | -0.45(-2.41%) |
Mar 22, 2016 | 18.76 | 18.99 | 18.64 | 18.90 | 8,321,981 | +0.05(+0.24%) |
Mar 21, 2016 | 18.61 | 19.01 | 18.51 | 18.85 | 15,350,715 | +0.22(+1.17%) |
Mar 18, 2016 | 18.51 | 18.67 | 18.33 | 18.64 | 21,707,476 | +0.19(+1.04%) |
Mar 17, 2016 | 18.07 | 18.59 | 18.07 | 18.44 | 14,834,033 | +0.21(+1.15%) |
Mar 16, 2016 | 18.11 | 18.32 | 18.03 | 18.23 | 15,790,436 | +0.14(+0.75%) |
Mar 15, 2016 | 18.02 | 18.13 | 17.98 | 18.10 | 11,220,003 | -0.01(-0.05%) |
Mar 14, 2016 | 18.17 | 18.28 | 18.04 | 18.11 | 12,640,718 | -0.11(-0.62%) |
Mar 11, 2016 | 17.92 | 18.28 | 17.83 | 18.22 | 16,926,832 | +0.42(+2.38%) |
Mar 10, 2016 | 17.59 | 17.86 | 17.46 | 17.80 | 16,935,216 | +0.36(+2.09%) |
Mar 09, 2016 | 17.29 | 17.53 | 17.23 | 17.43 | 11,112,839 | +0.35(+2.08%) |
Mar 08, 2016 | 17.52 | 17.52 | 17.06 | 17.08 | 14,183,037 | -0.60(-3.40%) |
Mar 07, 2016 | 17.47 | 17.73 | 17.45 | 17.68 | 10,120,312 | +0.05(+0.26%) |
Mar 04, 2016 | 17.78 | 17.78 | 17.53 | 17.63 | 9,821,734 | -0.05(-0.31%) |
Mar 03, 2016 | 17.64 | 17.78 | 17.56 | 17.69 | 8,948,001 | -0.04(-0.21%) |
Mar 02, 2016 | 17.42 | 17.74 | 17.38 | 17.73 | 12,505,389 | +0.11(+0.62%) |
Mar 01, 2016 | 17.36 | 17.63 | 17.27 | 17.62 | 11,160,066 | +0.45(+2.65%) |
Feb 29, 2016 | 17.26 | 17.49 | 17.16 | 17.16 | 10,588,555 | -0.12(-0.68%) |
Feb 26, 2016 | 17.28 | 17.29 | 17.11 | 17.28 | 11,692,909 | +0.10(+0.58%) |
Feb 25, 2016 | 17.06 | 17.23 | 16.90 | 17.18 | 11,107,559 | +0.18(+1.07%) |
Feb 24, 2016 | 16.63 | 17.03 | 16.45 | 17.00 | 11,694,049 | +0.16(+0.97%) |
Feb 23, 2016 | 16.81 | 17.03 | 16.81 | 16.83 | 13,256,283 | +0.02(+0.11%) |
Feb 22, 2016 | 16.92 | 17.02 | 16.69 | 16.82 | 16,913,288 | +0.19(+1.14%) |
Feb 19, 2016 | 16.73 | 17.05 | 16.49 | 16.63 | 38,878,032 | +1.09(+7.05%) |
Feb 18, 2016 | 15.53 | 15.64 | 15.40 | 15.53 | 14,193,884 | +0.03(+0.17%) |
Feb 17, 2016 | 15.28 | 15.62 | 15.18 | 15.50 | 13,105,134 | +0.38(+2.51%) |
Feb 16, 2016 | 14.61 | 15.36 | 14.61 | 15.12 | 23,712,858 | +0.60(+4.11%) |
Feb 12, 2016 | 14.29 | 14.53 | 14.53 | 14.53 | 9,625,706 | +0.38(+2.69%) |
Feb 11, 2016 | 14.22 | 14.42 | 13.97 | 14.15 | 12,392,923 | -0.32(-2.19%) |
Feb 10, 2016 | 14.65 | 14.74 | 14.43 | 14.46 | 14,428,398 | -0.10(-0.68%) |
Feb 09, 2016 | 14.46 | 14.79 | 14.13 | 14.56 | 15,298,743 | -0.08(-0.56%) |
Feb 08, 2016 | 14.98 | 14.99 | 14.35 | 14.65 | 16,999,366 | -0.56(-3.69%) |
Feb 05, 2016 | 15.76 | 15.83 | 15.10 | 15.21 | 17,848,294 | -0.70(-4.38%) |
Feb 04, 2016 | 15.69 | 16.07 | 15.61 | 15.90 | 15,087,801 | +0.26(+1.68%) |
Feb 03, 2016 | 15.76 | 15.77 | 15.27 | 15.64 | 10,194,362 | +0.22(+1.41%) |
Feb 02, 2016 | 15.74 | 15.77 | 15.37 | 15.42 | 12,577,225 | -0.54(-3.40%) |
Feb 01, 2016 | 15.78 | 16.12 | 15.75 | 15.97 | 9,795,829 | +0.00(+0.00%) |
Jan 29, 2016 | 15.22 | 16.00 | 15.22 | 15.97 | 20,890,094 | +0.88(+5.82%) |
Jan 28, 2016 | 15.59 | 15.83 | 15.08 | 15.09 | 19,342,904 | -0.37(-2.40%) |
Jan 27, 2016 | 15.65 | 15.85 | 15.36 | 15.46 | 13,916,506 | -0.24(-1.50%) |
Jan 26, 2016 | 15.42 | 15.81 | 15.38 | 15.69 | 17,451,966 | +0.40(+2.60%) |
Jan 25, 2016 | 15.38 | 15.52 | 15.29 | 15.30 | 10,183,889 | -0.13(-0.82%) |
Jan 22, 2016 | 15.54 | 15.69 | 15.25 | 15.42 | 15,500,342 | +0.22(+1.43%) |
Jan 21, 2016 | 14.97 | 15.47 | 14.71 | 15.21 | 19,559,404 | +0.40(+2.69%) |
Jan 20, 2016 | 14.76 | 15.00 | 14.44 | 14.81 | 30,796,468 | -0.07(-0.49%) |
Jan 19, 2016 | 14.80 | 15.16 | 14.76 | 14.88 | 23,738,878 | +0.33(+2.30%) |
Jan 15, 2016 | 14.43 | 14.55 | 14.55 | 14.55 | 28,038,162 | -0.66(-4.34%) |
Jan 14, 2016 | 14.80 | 15.40 | 14.66 | 15.21 | 23,119,270 | +0.55(+3.77%) |
Jan 13, 2016 | 15.31 | 15.47 | 14.49 | 14.65 | 29,517,760 | -0.50(-3.28%) |
Jan 12, 2016 | 15.31 | 15.56 | 14.99 | 15.15 | 15,414,601 | +0.06(+0.42%) |
Jan 11, 2016 | 15.36 | 15.42 | 14.84 | 15.09 | 25,879,740 | -0.10(-0.66%) |
Jan 08, 2016 | 15.59 | 15.61 | 14.94 | 15.19 | 34,240,044 | -0.38(-2.44%) |
Jan 07, 2016 | 15.65 | 15.93 | 15.40 | 15.57 | 18,796,088 | -0.47(-2.93%) |
Jan 06, 2016 | 16.44 | 16.49 | 15.59 | 16.04 | 31,713,322 | -0.69(-4.11%) |
Jan 05, 2016 | 16.71 | 16.85 | 16.54 | 16.73 | 10,438,876 | +0.02(+0.11%) |
Jan 04, 2016 | 16.56 | 16.71 | 16.47 | 16.71 | 14,738,039 | -0.18(-1.07%) |
Dec 31, 2015 | 17.13 | 16.89 | 16.89 | 16.89 | 9,601,274 | -0.26(-1.53%) |
Dec 30, 2015 | 17.27 | 17.50 | 17.13 | 17.15 | 7,114,282 | -0.27(-1.56%) |
Dec 29, 2015 | 17.20 | 17.56 | 17.20 | 17.42 | 12,028,206 | +0.24(+1.37%) |
Dec 28, 2015 | 17.35 | 17.40 | 16.96 | 17.19 | 8,956,981 | -0.10(-0.58%) |
Dec 24, 2015 | 17.26 | 17.29 | 17.29 | 17.29 | 3,554,475 | +0.02(+0.10%) |
Dec 23, 2015 | 17.01 | 17.42 | 16.98 | 17.27 | 16,781,878 | +0.30(+1.79%) |
Dec 22, 2015 | 16.79 | 17.04 | 16.66 | 16.97 | 10,544,990 | +0.21(+1.27%) |
Dec 21, 2015 | 16.55 | 16.78 | 16.42 | 16.75 | 10,583,186 | +0.38(+2.32%) |
Dec 18, 2015 | 16.22 | 16.46 | 16.15 | 16.37 | 33,158,522 | +0.04(+0.22%) |
Dec 17, 2015 | 16.92 | 16.92 | 16.32 | 16.34 | 14,896,946 | -0.40(-2.38%) |
Dec 16, 2015 | 16.74 | 16.83 | 16.42 | 16.73 | 16,507,404 | +0.04(+0.22%) |
Dec 15, 2015 | 16.46 | 16.80 | 16.43 | 16.70 | 18,603,556 | +0.37(+2.27%) |
Dec 14, 2015 | 16.64 | 16.67 | 16.12 | 16.33 | 19,147,094 | -0.24(-1.47%) |
Dec 11, 2015 | 16.83 | 16.84 | 16.52 | 16.57 | 15,370,450 | -0.39(-2.29%) |
Dec 10, 2015 | 17.08 | 17.17 | 16.92 | 16.96 | 14,936,187 | -0.25(-1.47%) |
Dec 09, 2015 | 16.93 | 17.45 | 16.92 | 17.21 | 15,422,690 | +0.07(+0.42%) |
Dec 08, 2015 | 16.85 | 17.21 | 16.83 | 17.14 | 11,763,454 | +0.04(+0.21%) |
Dec 07, 2015 | 17.28 | 17.32 | 17.08 | 17.11 | 15,334,347 | -0.11(-0.63%) |
Dec 04, 2015 | 16.95 | 17.27 | 16.95 | 17.21 | 13,559,848 | +0.24(+1.44%) |
Dec 03, 2015 | 17.39 | 17.47 | 16.90 | 16.97 | 16,687,251 | -0.33(-1.93%) |
Dec 02, 2015 | 17.27 | 17.49 | 17.26 | 17.30 | 11,769,447 | -0.05(-0.26%) |
Dec 01, 2015 | 16.95 | 17.39 | 16.93 | 17.35 | 19,098,950 | +0.37(+2.18%) |
Nov 30, 2015 | 16.93 | 17.11 | 16.91 | 16.98 | 13,184,116 | +0.14(+0.81%) |
Nov 27, 2015 | 16.65 | 16.95 | 16.64 | 16.84 | 5,541,019 | +0.15(+0.92%) |
Nov 25, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 13,660,295 | +0.06(+0.38%) |
Nov 24, 2015 | 16.25 | 16.77 | 16.24 | 16.63 | 13,137,211 | +0.23(+1.38%) |
Nov 23, 2015 | 16.12 | 16.72 | 16.12 | 16.40 | 8,982,915 | -0.05(-0.27%) |
Nov 20, 2015 | 16.54 | 16.61 | 16.27 | 16.45 | 15,091,171 | -0.02(-0.11%) |
Nov 19, 2015 | 16.46 | 16.66 | 16.41 | 16.46 | 14,340,463 | +0.06(+0.39%) |
Nov 18, 2015 | 16.13 | 16.45 | 16.12 | 16.40 | 14,053,157 | +0.28(+1.77%) |
Nov 17, 2015 | 15.97 | 16.19 | 15.85 | 16.12 | 17,269,006 | +0.16(+0.99%) |
Nov 16, 2015 | 15.42 | 16.00 | 15.31 | 15.96 | 17,643,418 | +0.45(+2.90%) |
Nov 13, 2015 | 15.40 | 15.74 | 15.16 | 15.51 | 22,319,028 | +0.64(+4.30%) |
Nov 12, 2015 | 15.01 | 15.14 | 14.84 | 14.87 | 20,812,240 | -0.23(-1.55%) |
Nov 11, 2015 | 15.15 | 15.19 | 14.93 | 15.10 | 7,848,517 | +0.03(+0.18%) |
Nov 10, 2015 | 14.98 | 15.14 | 14.92 | 15.08 | 10,452,636 | -0.04(-0.30%) |
Nov 09, 2015 | 15.08 | 15.33 | 14.97 | 15.12 | 14,334,550 | -0.22(-1.41%) |
Nov 06, 2015 | 15.09 | 15.34 | 14.96 | 15.34 | 12,381,924 | +0.22(+1.43%) |
Nov 05, 2015 | 15.21 | 15.30 | 15.00 | 15.12 | 10,761,260 | -0.05(-0.36%) |
Nov 04, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 12,412,812 | -0.12(-0.76%) |
Nov 03, 2015 | 15.20 | 15.34 | 15.08 | 15.29 | 10,923,911 | +0.10(+0.65%) |
Nov 02, 2015 | 15.10 | 15.25 | 15.08 | 15.19 | 8,699,933 | +0.11(+0.72%) |
Oct 30, 2015 | 15.02 | 15.13 | 14.90 | 15.08 | 11,974,389 | +0.03(+0.18%) |
Oct 29, 2015 | 14.84 | 15.13 | 14.72 | 15.06 | 16,463,372 | +0.18(+1.21%) |
Oct 28, 2015 | 14.50 | 14.99 | 14.50 | 14.88 | 15,048,092 | +0.24(+1.66%) |
Oct 27, 2015 | 14.63 | 14.99 | 14.62 | 14.63 | 16,120,334 | -0.05(-0.37%) |
Oct 26, 2015 | 14.98 | 15.02 | 14.46 | 14.69 | 12,313,993 | -0.10(-0.67%) |
Oct 23, 2015 | 14.57 | 14.85 | 14.50 | 14.79 | 16,794,200 | +0.21(+1.42%) |
Oct 22, 2015 | 14.57 | 14.99 | 14.46 | 14.58 | 35,545,160 | +0.13(+0.87%) |
Oct 21, 2015 | 14.87 | 15.02 | 14.44 | 14.45 | 23,249,840 | -0.11(-0.74%) |
Oct 20, 2015 | 14.20 | 14.68 | 14.17 | 14.56 | 21,475,394 | +0.35(+2.44%) |
Oct 19, 2015 | 14.39 | 14.43 | 14.07 | 14.22 | 12,242,926 | -0.02(-0.16%) |
Oct 16, 2015 | 14.17 | 14.40 | 14.01 | 14.24 | 17,695,354 | +0.10(+0.70%) |
Oct 15, 2015 | 14.03 | 14.30 | 13.85 | 14.14 | 28,072,490 | +0.25(+1.81%) |
Oct 14, 2015 | 13.68 | 13.95 | 13.56 | 13.89 | 22,584,230 | +0.27(+1.98%) |
Oct 13, 2015 | 13.89 | 13.97 | 13.61 | 13.62 | 19,763,742 | -0.41(-2.95%) |
Oct 12, 2015 | 14.05 | 14.08 | 13.91 | 14.03 | 9,532,303 | -0.04(-0.32%) |
Oct 09, 2015 | 14.05 | 14.14 | 13.78 | 14.08 | 16,571,976 | -0.02(-0.13%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.79 | 14.09 | 12,672,172 | +0.25(+1.82%) |
Oct 07, 2015 | 13.85 | 14.05 | 13.68 | 13.84 | 19,367,746 | +0.13(+0.98%) |
Oct 06, 2015 | 13.57 | 13.78 | 13.42 | 13.71 | 15,195,145 | +0.13(+0.93%) |
Oct 05, 2015 | 13.17 | 13.65 | 13.17 | 13.58 | 25,978,546 | +0.14(+1.07%) |
Oct 02, 2015 | 13.03 | 13.44 | 12.98 | 13.44 | 15,993,955 | +0.24(+1.84%) |