Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.21 | 21.48 | 21.13 | 21.46 | 10,179,289 | +0.26(+1.21%) |
Jul 28, 2016 | 21.47 | 21.50 | 21.15 | 21.20 | 14,900,940 | -0.36(-1.68%) |
Jul 27, 2016 | 21.81 | 21.94 | 21.47 | 21.56 | 13,505,291 | -0.01(-0.06%) |
Jul 26, 2016 | 21.26 | 21.63 | 21.25 | 21.58 | 13,860,568 | -0.19(-0.89%) |
Jul 25, 2016 | 22.12 | 22.14 | 21.66 | 21.77 | 17,539,490 | -0.61(-2.70%) |
Jul 22, 2016 | 22.37 | 22.41 | 22.24 | 22.37 | 9,034,845 | +0.02(+0.08%) |
Jul 21, 2016 | 22.35 | 22.61 | 22.31 | 22.36 | 6,449,328 | -0.07(-0.33%) |
Jul 20, 2016 | 22.40 | 22.50 | 22.27 | 22.43 | 8,262,105 | -0.04(-0.19%) |
Jul 19, 2016 | 22.46 | 22.55 | 22.35 | 22.47 | 8,571,604 | -0.09(-0.39%) |
Jul 18, 2016 | 22.61 | 22.66 | 22.47 | 22.56 | 8,991,345 | -0.24(-1.07%) |
Jul 15, 2016 | 22.83 | 22.86 | 22.72 | 22.80 | 9,670,981 | +0.00(+0.00%) |
Jul 14, 2016 | 23.14 | 23.14 | 22.80 | 22.80 | 8,815,911 | +0.00(+0.00%) |
Jul 13, 2016 | 23.14 | 23.25 | 22.62 | 22.80 | 13,822,674 | -0.22(-0.95%) |
Jul 12, 2016 | 22.90 | 23.20 | 22.82 | 23.02 | 19,498,608 | +0.50(+2.22%) |
Jul 11, 2016 | 22.49 | 22.60 | 22.44 | 22.52 | 11,060,778 | +0.12(+0.53%) |
Jul 08, 2016 | 22.36 | 22.48 | 22.27 | 22.41 | 11,608,902 | +0.32(+1.47%) |
Jul 07, 2016 | 22.47 | 22.48 | 21.93 | 22.08 | 14,268,508 | -0.11(-0.48%) |
Jul 06, 2016 | 21.98 | 22.20 | 21.78 | 22.19 | 14,145,693 | -0.21(-0.92%) |
Jul 05, 2016 | 22.39 | 22.48 | 22.27 | 22.39 | 17,519,608 | -0.06(-0.28%) |
Jul 01, 2016 | 22.33 | 22.46 | 22.46 | 22.46 | 15,423,891 | +0.31(+1.38%) |
Jun 30, 2016 | 21.74 | 22.20 | 21.71 | 22.15 | 23,947,692 | +0.45(+2.07%) |
Jun 29, 2016 | 21.31 | 21.88 | 21.11 | 21.70 | 27,861,228 | +0.97(+4.66%) |
Jun 28, 2016 | 20.59 | 20.75 | 20.43 | 20.73 | 15,764,955 | +0.78(+3.91%) |
Jun 27, 2016 | 20.07 | 20.18 | 19.69 | 19.95 | 31,204,718 | -0.62(-3.00%) |
Jun 24, 2016 | 19.98 | 20.92 | 19.97 | 20.57 | 55,443,496 | -1.03(-4.76%) |
Jun 23, 2016 | 21.67 | 21.68 | 21.35 | 21.60 | 17,073,244 | +0.46(+2.18%) |
Jun 22, 2016 | 21.53 | 21.62 | 21.14 | 21.14 | 21,595,518 | -0.16(-0.76%) |
Jun 21, 2016 | 21.05 | 21.39 | 20.92 | 21.30 | 17,734,718 | +0.46(+2.18%) |
Jun 20, 2016 | 21.10 | 21.11 | 20.83 | 20.85 | 18,358,916 | +0.42(+2.05%) |
Jun 17, 2016 | 20.15 | 20.45 | 20.11 | 20.43 | 16,955,182 | +0.45(+2.25%) |
Jun 16, 2016 | 19.46 | 20.05 | 19.22 | 19.98 | 21,571,136 | +0.55(+2.82%) |
Jun 15, 2016 | 19.29 | 19.58 | 19.23 | 19.43 | 19,878,600 | +0.14(+0.71%) |
Jun 14, 2016 | 19.62 | 19.73 | 19.12 | 19.29 | 24,322,878 | -0.58(-2.92%) |
Jun 13, 2016 | 19.83 | 20.16 | 19.79 | 19.87 | 13,690,488 | -0.22(-1.12%) |
Jun 10, 2016 | 20.19 | 20.34 | 20.04 | 20.10 | 14,953,045 | -0.51(-2.48%) |
Jun 09, 2016 | 20.40 | 20.63 | 20.38 | 20.61 | 9,447,287 | -0.14(-0.69%) |
Jun 08, 2016 | 20.91 | 20.96 | 20.74 | 20.75 | 14,974,072 | +0.12(+0.61%) |
Jun 07, 2016 | 20.47 | 20.74 | 20.45 | 20.63 | 17,413,892 | +0.34(+1.66%) |
Jun 06, 2016 | 20.14 | 20.34 | 20.09 | 20.29 | 14,682,567 | +0.41(+2.04%) |
Jun 03, 2016 | 19.85 | 19.97 | 19.66 | 19.89 | 19,824,366 | +0.22(+1.14%) |
Jun 02, 2016 | 19.39 | 19.67 | 19.33 | 19.66 | 20,311,060 | +0.11(+0.57%) |
Jun 01, 2016 | 19.21 | 19.58 | 19.19 | 19.55 | 20,218,258 | -0.04(-0.19%) |
May 31, 2016 | 19.95 | 20.10 | 19.52 | 19.59 | 23,709,046 | -0.60(-2.97%) |
May 27, 2016 | 20.11 | 20.19 | 20.19 | 20.19 | 10,220,498 | -0.15(-0.74%) |
May 26, 2016 | 20.44 | 20.52 | 20.22 | 20.33 | 13,994,243 | -0.16(-0.79%) |
May 25, 2016 | 20.26 | 20.57 | 20.19 | 20.50 | 21,778,874 | +0.64(+3.20%) |
May 24, 2016 | 19.87 | 19.94 | 19.74 | 19.86 | 12,403,506 | +0.24(+1.21%) |
May 23, 2016 | 19.67 | 19.82 | 19.58 | 19.62 | 10,391,324 | -0.29(-1.47%) |
May 20, 2016 | 19.95 | 20.11 | 19.79 | 19.92 | 10,756,308 | -0.03(-0.16%) |
May 19, 2016 | 19.89 | 19.99 | 19.65 | 19.95 | 12,086,736 | -0.09(-0.47%) |
May 18, 2016 | 20.21 | 20.27 | 19.91 | 20.04 | 12,431,726 | -0.06(-0.28%) |
May 17, 2016 | 20.07 | 20.23 | 19.95 | 20.10 | 9,242,334 | +0.10(+0.50%) |
May 16, 2016 | 19.94 | 20.10 | 19.94 | 20.00 | 9,342,626 | +0.37(+1.87%) |
May 13, 2016 | 19.63 | 19.81 | 19.56 | 19.63 | 10,724,004 | -0.24(-1.22%) |
May 12, 2016 | 20.25 | 20.27 | 19.75 | 19.87 | 14,479,507 | +0.12(+0.60%) |
May 11, 2016 | 19.65 | 19.95 | 19.49 | 19.75 | 13,065,749 | -0.01(-0.03%) |
May 10, 2016 | 19.45 | 19.77 | 19.44 | 19.76 | 11,574,806 | +0.37(+1.93%) |
May 09, 2016 | 19.60 | 19.60 | 19.19 | 19.39 | 11,608,876 | -0.31(-1.58%) |
May 06, 2016 | 19.45 | 19.86 | 19.45 | 19.70 | 10,033,444 | +0.00(+0.00%) |
May 05, 2016 | 19.80 | 19.99 | 19.56 | 19.70 | 12,413,494 | +0.10(+0.51%) |
May 04, 2016 | 19.79 | 19.94 | 19.50 | 19.60 | 15,754,442 | -0.34(-1.69%) |
May 03, 2016 | 20.58 | 20.20 | 19.88 | 19.94 | 16,478,331 | -0.65(-3.15%) |
May 02, 2016 | 20.58 | 20.66 | 20.39 | 20.58 | 10,686,129 | +0.02(+0.12%) |
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,865,246 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,067,723 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,357,734 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,027,468 | +1.04(+5.35%) |
Apr 25, 2016 | 19.56 | 19.60 | 19.25 | 19.46 | 13,459,916 | -0.22(-1.12%) |
Apr 22, 2016 | 19.37 | 19.73 | 19.37 | 19.68 | 11,607,193 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.67 | 19.39 | 19.43 | 12,235,507 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.72 | 19.10 | 19.51 | 19,381,090 | +0.06(+0.31%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.45 | 21,961,020 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.36 | 19.02 | 19,255,180 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.77 | 24,327,440 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,724,786 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,602,345 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,674,472 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,053,369 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,178,485 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.84 | 11,240,657 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,129,725 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,756,985 | -0.40(-2.20%) |
Apr 04, 2016 | 18.22 | 18.34 | 18.10 | 18.11 | 8,086,814 | +0.01(+0.03%) |
Apr 01, 2016 | 17.93 | 18.15 | 17.90 | 18.10 | 14,589,372 | -0.37(-2.02%) |
Mar 31, 2016 | 18.69 | 18.84 | 18.47 | 18.48 | 11,825,173 | -0.46(-2.42%) |
Mar 30, 2016 | 19.11 | 19.22 | 18.81 | 18.94 | 11,961,678 | +0.36(+1.91%) |
Mar 29, 2016 | 18.31 | 18.59 | 18.18 | 18.58 | 11,499,506 | -0.04(-0.23%) |
Mar 28, 2016 | 18.72 | 18.74 | 18.48 | 18.63 | 5,882,513 | +0.00(+0.00%) |
Mar 24, 2016 | 18.23 | 18.63 | 18.63 | 18.63 | 8,706,754 | +0.13(+0.73%) |
Mar 23, 2016 | 18.84 | 18.88 | 18.47 | 18.49 | 9,563,689 | -0.45(-2.39%) |
Mar 22, 2016 | 18.83 | 19.08 | 18.82 | 18.94 | 8,453,635 | -0.11(-0.58%) |
Mar 21, 2016 | 19.00 | 19.22 | 18.82 | 19.05 | 12,510,220 | -0.13(-0.67%) |
Mar 18, 2016 | 19.38 | 19.43 | 19.05 | 19.18 | 13,956,983 | -0.13(-0.67%) |
Mar 17, 2016 | 18.93 | 19.35 | 18.80 | 19.31 | 15,367,370 | +0.63(+3.38%) |
Mar 16, 2016 | 18.26 | 18.68 | 18.23 | 18.68 | 15,290,922 | +0.53(+2.94%) |
Mar 15, 2016 | 17.99 | 18.15 | 17.91 | 18.15 | 14,881,447 | -0.19(-1.04%) |
Mar 14, 2016 | 18.21 | 18.42 | 18.14 | 18.34 | 12,088,792 | -0.37(-1.96%) |
Mar 11, 2016 | 18.40 | 18.73 | 18.40 | 18.70 | 16,935,632 | +0.44(+2.41%) |
Mar 10, 2016 | 18.35 | 18.39 | 18.09 | 18.26 | 12,994,509 | -0.29(-1.55%) |
Mar 09, 2016 | 18.48 | 18.75 | 18.33 | 18.55 | 11,497,301 | +0.14(+0.76%) |
Mar 08, 2016 | 18.88 | 18.93 | 18.37 | 18.41 | 15,491,619 | -0.88(-4.54%) |
Mar 07, 2016 | 18.70 | 19.41 | 18.70 | 19.29 | 14,962,153 | +0.21(+1.12%) |
Mar 04, 2016 | 18.95 | 19.18 | 18.88 | 19.07 | 14,502,705 | +0.17(+0.91%) |
Mar 03, 2016 | 18.65 | 18.97 | 18.49 | 18.90 | 14,564,354 | +0.40(+2.18%) |
Mar 02, 2016 | 18.02 | 18.50 | 17.96 | 18.50 | 12,687,206 | +0.36(+1.96%) |
Mar 01, 2016 | 18.03 | 18.14 | 17.82 | 18.14 | 9,210,457 | +0.33(+1.86%) |
Feb 29, 2016 | 17.90 | 18.02 | 17.76 | 17.81 | 8,831,878 | +0.06(+0.31%) |
Feb 26, 2016 | 17.84 | 17.94 | 17.70 | 17.76 | 10,082,333 | +0.21(+1.19%) |
Feb 25, 2016 | 17.65 | 17.70 | 17.22 | 17.55 | 18,458,346 | +0.07(+0.42%) |
Feb 24, 2016 | 17.27 | 17.49 | 17.15 | 17.47 | 18,397,554 | -0.28(-1.59%) |
Feb 23, 2016 | 18.14 | 18.29 | 17.73 | 17.76 | 12,196,766 | -0.80(-4.29%) |
Feb 22, 2016 | 18.47 | 18.67 | 18.43 | 18.55 | 9,930,859 | +0.34(+1.85%) |
Feb 19, 2016 | 18.09 | 18.22 | 17.95 | 18.22 | 8,515,661 | -0.02(-0.10%) |
Feb 18, 2016 | 18.48 | 18.50 | 18.13 | 18.23 | 15,166,583 | -0.10(-0.57%) |
Feb 17, 2016 | 17.90 | 18.51 | 17.90 | 18.34 | 16,976,994 | +0.54(+3.06%) |
Feb 16, 2016 | 17.98 | 17.99 | 17.66 | 17.79 | 14,570,317 | +0.02(+0.14%) |
Feb 12, 2016 | 17.32 | 17.77 | 17.77 | 17.77 | 17,717,948 | +0.84(+4.99%) |
Feb 11, 2016 | 16.72 | 17.05 | 16.54 | 16.92 | 24,570,800 | -0.24(-1.43%) |
Feb 10, 2016 | 17.17 | 17.52 | 17.05 | 17.17 | 16,018,625 | -0.19(-1.09%) |
Feb 09, 2016 | 17.56 | 17.69 | 17.24 | 17.36 | 15,796,780 | -0.58(-3.24%) |
Feb 08, 2016 | 17.77 | 18.03 | 17.57 | 17.94 | 14,704,647 | -0.32(-1.77%) |
Feb 05, 2016 | 18.28 | 18.47 | 18.13 | 18.26 | 11,328,410 | -0.09(-0.49%) |
Feb 04, 2016 | 18.14 | 18.61 | 18.10 | 18.35 | 18,836,450 | +0.57(+3.20%) |
Feb 03, 2016 | 17.56 | 17.87 | 17.05 | 17.78 | 23,871,774 | +0.38(+2.21%) |
Feb 02, 2016 | 17.41 | 17.60 | 17.16 | 17.40 | 35,601,596 | -1.61(-8.45%) |
Feb 01, 2016 | 18.70 | 19.12 | 18.53 | 19.01 | 15,786,206 | -0.40(-2.07%) |
Jan 29, 2016 | 19.05 | 19.41 | 18.91 | 19.41 | 14,704,587 | +0.29(+1.51%) |
Jan 28, 2016 | 19.23 | 19.25 | 18.77 | 19.12 | 18,823,806 | +0.73(+3.94%) |
Jan 27, 2016 | 18.19 | 18.76 | 18.08 | 18.40 | 16,177,046 | -0.04(-0.20%) |
Jan 26, 2016 | 18.18 | 18.53 | 18.06 | 18.43 | 16,038,119 | +0.76(+4.31%) |
Jan 25, 2016 | 17.85 | 18.09 | 17.66 | 17.67 | 13,372,558 | -0.53(-2.90%) |
Jan 22, 2016 | 18.35 | 18.52 | 18.02 | 18.20 | 24,876,504 | +0.53(+3.02%) |
Jan 21, 2016 | 17.09 | 17.76 | 16.98 | 17.66 | 16,537,582 | +0.60(+3.51%) |
Jan 20, 2016 | 17.11 | 17.28 | 16.52 | 17.06 | 25,143,294 | -0.28(-1.59%) |
Jan 19, 2016 | 17.74 | 17.81 | 17.10 | 17.34 | 15,588,394 | -0.14(-0.82%) |
Jan 15, 2016 | 17.56 | 17.48 | 17.48 | 17.48 | 19,531,106 | -1.00(-5.42%) |
Jan 14, 2016 | 17.89 | 18.58 | 17.65 | 18.49 | 24,562,512 | +1.24(+7.16%) |
Jan 13, 2016 | 17.56 | 17.89 | 17.12 | 17.25 | 28,202,266 | +0.07(+0.42%) |
Jan 12, 2016 | 17.47 | 17.50 | 16.79 | 17.18 | 17,725,040 | -0.11(-0.66%) |
Jan 11, 2016 | 17.72 | 17.73 | 17.10 | 17.29 | 12,440,310 | -0.04(-0.24%) |
Jan 08, 2016 | 17.63 | 17.66 | 17.29 | 17.33 | 23,185,014 | -0.31(-1.77%) |
Jan 07, 2016 | 17.43 | 17.88 | 17.39 | 17.65 | 25,276,344 | -0.52(-2.87%) |
Jan 06, 2016 | 17.95 | 18.23 | 17.95 | 18.17 | 16,766,357 | -0.38(-2.04%) |
Jan 05, 2016 | 18.54 | 18.58 | 18.22 | 18.55 | 12,065,745 | -0.08(-0.42%) |
Jan 04, 2016 | 18.47 | 18.69 | 18.29 | 18.62 | 12,641,652 | -0.12(-0.64%) |
Dec 31, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 9,694,754 | -0.03(-0.16%) |
Dec 30, 2015 | 18.92 | 19.06 | 18.74 | 18.77 | 9,229,952 | -0.34(-1.76%) |
Dec 29, 2015 | 19.17 | 19.31 | 19.04 | 19.11 | 11,782,131 | +0.10(+0.50%) |
Dec 28, 2015 | 18.99 | 19.08 | 18.89 | 19.01 | 10,302,864 | -0.25(-1.28%) |
Dec 24, 2015 | 19.49 | 19.26 | 19.26 | 19.26 | 5,638,928 | -0.14(-0.71%) |
Dec 23, 2015 | 19.19 | 19.40 | 19.10 | 19.40 | 16,924,048 | +0.94(+5.07%) |
Dec 22, 2015 | 18.19 | 18.50 | 18.13 | 18.46 | 11,986,257 | +0.40(+2.19%) |
Dec 21, 2015 | 18.29 | 18.39 | 17.94 | 18.07 | 14,304,403 | -0.01(-0.07%) |
Dec 18, 2015 | 18.25 | 18.37 | 18.08 | 18.08 | 12,228,717 | -0.12(-0.66%) |
Dec 17, 2015 | 18.44 | 18.49 | 18.19 | 18.20 | 12,027,829 | -0.31(-1.68%) |
Dec 16, 2015 | 18.61 | 18.71 | 18.32 | 18.51 | 16,102,851 | +0.07(+0.39%) |
Dec 15, 2015 | 18.34 | 18.51 | 18.29 | 18.44 | 22,445,674 | +0.32(+1.75%) |
Dec 14, 2015 | 18.25 | 18.37 | 17.93 | 18.12 | 28,266,044 | -0.34(-1.85%) |
Dec 11, 2015 | 18.68 | 18.74 | 18.44 | 18.46 | 13,916,830 | -0.61(-3.18%) |
Dec 10, 2015 | 19.01 | 19.29 | 18.99 | 19.07 | 13,159,274 | -0.01(-0.03%) |
Dec 09, 2015 | 19.05 | 19.43 | 18.91 | 19.07 | 17,126,570 | +0.32(+1.73%) |
Dec 08, 2015 | 18.55 | 19.01 | 18.38 | 18.75 | 14,862,654 | +0.01(+0.03%) |
Dec 07, 2015 | 19.04 | 19.08 | 18.64 | 18.74 | 19,901,852 | -0.85(-4.32%) |
Dec 04, 2015 | 19.74 | 19.74 | 19.35 | 19.59 | 15,223,402 | -0.35(-1.77%) |
Dec 03, 2015 | 20.40 | 20.41 | 19.88 | 19.94 | 10,697,212 | -0.34(-1.66%) |
Dec 02, 2015 | 20.55 | 20.78 | 20.20 | 20.28 | 12,759,410 | -0.57(-2.73%) |
Dec 01, 2015 | 20.85 | 20.96 | 20.73 | 20.85 | 9,378,762 | +0.10(+0.49%) |
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.75 | 9,353,830 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,752,714 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,232 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,797,670 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.78 | 20.55 | 20.64 | 8,600,071 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,261 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.14 | 9,705,393 | +0.09(+0.43%) |
Nov 18, 2015 | 20.87 | 21.06 | 20.73 | 21.05 | 12,379,661 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,045,840 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.69 | 20.02 | 20.67 | 9,723,237 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,023,871 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.42 | 20.00 | 20.09 | 10,198,518 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.90 | 20.60 | 20.62 | 7,732,306 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,866,653 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,000 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,760,705 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.32 | 10,701,488 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,829,249 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.43 | 21.96 | 16,860,740 | +0.56(+2.62%) |
Nov 02, 2015 | 21.02 | 21.44 | 20.97 | 21.40 | 12,195,645 | +0.34(+1.62%) |
Oct 30, 2015 | 21.01 | 21.24 | 20.84 | 21.06 | 9,251,137 | -0.01(-0.03%) |
Oct 29, 2015 | 20.87 | 21.24 | 20.84 | 21.07 | 12,334,111 | -0.02(-0.08%) |
Oct 28, 2015 | 20.70 | 21.29 | 20.69 | 21.08 | 16,425,497 | +0.54(+2.64%) |
Oct 27, 2015 | 20.54 | 20.76 | 20.41 | 20.54 | 17,191,996 | -0.14(-0.66%) |
Oct 26, 2015 | 21.00 | 21.02 | 20.68 | 20.68 | 8,656,242 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.24 | 20.95 | 21.07 | 8,080,834 | -0.12(-0.56%) |
Oct 22, 2015 | 21.02 | 21.23 | 20.98 | 21.19 | 13,787,770 | +0.46(+2.22%) |
Oct 21, 2015 | 20.83 | 20.93 | 20.68 | 20.73 | 11,025,701 | +0.10(+0.49%) |
Oct 20, 2015 | 20.35 | 20.69 | 20.33 | 20.63 | 9,163,295 | +0.02(+0.09%) |
Oct 19, 2015 | 20.85 | 20.88 | 20.48 | 20.61 | 8,344,933 | -0.54(-2.57%) |
Oct 16, 2015 | 21.18 | 21.18 | 20.86 | 21.15 | 9,602,692 | +0.11(+0.50%) |
Oct 15, 2015 | 20.86 | 21.05 | 20.66 | 21.05 | 10,393,750 | +0.21(+1.02%) |
Oct 14, 2015 | 20.68 | 20.90 | 20.59 | 20.84 | 12,691,808 | +0.35(+1.70%) |
Oct 13, 2015 | 20.29 | 20.74 | 20.24 | 20.49 | 12,036,062 | -0.38(-1.81%) |
Oct 12, 2015 | 21.08 | 21.10 | 20.78 | 20.87 | 11,953,701 | -0.35(-1.64%) |
Oct 09, 2015 | 21.40 | 21.42 | 21.11 | 21.21 | 14,974,294 | +0.00(+0.00%) |
Oct 08, 2015 | 20.83 | 21.27 | 20.81 | 21.21 | 14,410,569 | +0.15(+0.70%) |
Oct 07, 2015 | 21.07 | 21.30 | 20.84 | 21.07 | 42,385,896 | +0.83(+4.08%) |
Oct 06, 2015 | 19.93 | 20.43 | 19.92 | 20.24 | 21,082,870 | +0.48(+2.45%) |
Oct 05, 2015 | 19.58 | 19.82 | 19.57 | 19.76 | 18,098,046 | +0.57(+2.98%) |
Oct 02, 2015 | 18.57 | 19.19 | 18.54 | 19.18 | 20,766,400 | +0.92(+5.04%) |
Oct 01, 2015 | 18.68 | 18.81 | 18.16 | 18.26 | 16,422,479 | +0.24(+1.31%) |
Sep 30, 2015 | 17.80 | 18.03 | 17.74 | 18.03 | 10,415,197 | +0.55(+3.14%) |
Sep 29, 2015 | 17.62 | 17.67 | 17.38 | 17.48 | 13,673,019 | +0.15(+0.85%) |
Sep 28, 2015 | 17.63 | 17.63 | 17.31 | 17.33 | 13,400,015 | -0.62(-3.45%) |
Sep 25, 2015 | 17.99 | 18.08 | 17.85 | 17.95 | 11,733,047 | +0.16(+0.89%) |
Sep 24, 2015 | 17.51 | 17.89 | 17.40 | 17.79 | 16,520,040 | +0.14(+0.80%) |
Sep 23, 2015 | 18.07 | 18.09 | 17.63 | 17.65 | 12,693,710 | -0.28(-1.55%) |
Sep 22, 2015 | 17.76 | 17.96 | 17.71 | 17.93 | 17,555,110 | -0.40(-2.16%) |
Sep 21, 2015 | 18.31 | 18.39 | 18.23 | 18.32 | 9,408,766 | -0.02(-0.10%) |
Sep 18, 2015 | 18.59 | 18.69 | 18.27 | 18.34 | 13,257,114 | -0.60(-3.18%) |
Sep 17, 2015 | 18.95 | 19.24 | 18.84 | 18.94 | 13,620,642 | -0.01(-0.06%) |
Sep 16, 2015 | 18.67 | 19.02 | 18.67 | 18.95 | 13,297,786 | +0.60(+3.28%) |
Sep 15, 2015 | 18.25 | 18.47 | 18.23 | 18.35 | 9,520,218 | +0.25(+1.40%) |
Sep 14, 2015 | 18.13 | 18.18 | 17.96 | 18.10 | 9,546,970 | -0.19(-1.06%) |
Sep 11, 2015 | 18.32 | 18.34 | 18.16 | 18.29 | 10,556,045 | -0.12(-0.64%) |
Sep 10, 2015 | 18.35 | 18.54 | 18.16 | 18.41 | 17,949,612 | +0.18(+1.00%) |
Sep 09, 2015 | 18.81 | 18.91 | 18.22 | 18.23 | 21,817,004 | -0.30(-1.62%) |
Sep 08, 2015 | 18.65 | 18.66 | 18.42 | 18.53 | 38,876,252 | +0.42(+2.31%) |
Sep 04, 2015 | 18.41 | 18.11 | 18.11 | 18.11 | 28,742,588 | -1.01(-5.28%) |
Sep 03, 2015 | 18.99 | 19.40 | 18.92 | 19.12 | 12,606,101 | +0.12(+0.65%) |
Sep 02, 2015 | 19.15 | 19.16 | 18.62 | 19.00 | 18,068,908 | +0.04(+0.19%) |
Sep 01, 2015 | 19.10 | 19.25 | 18.84 | 18.96 | 18,289,422 | -0.83(-4.17%) |
Aug 31, 2015 | 19.46 | 19.84 | 19.17 | 19.79 | 12,060,099 | +0.17(+0.84%) |
Aug 28, 2015 | 19.23 | 19.80 | 19.23 | 19.62 | 15,389,624 | +0.14(+0.70%) |
Aug 27, 2015 | 18.84 | 19.48 | 18.81 | 19.48 | 21,983,392 | +1.14(+6.21%) |
Aug 26, 2015 | 18.66 | 18.67 | 18.01 | 18.35 | 20,345,114 | +0.23(+1.27%) |
Aug 25, 2015 | 18.85 | 18.90 | 18.10 | 18.12 | 21,949,720 | -0.28(-1.54%) |
Aug 24, 2015 | 18.58 | 19.01 | 18.22 | 18.40 | 31,460,172 | -1.17(-5.97%) |
Aug 21, 2015 | 20.21 | 20.30 | 19.56 | 19.57 | 14,709,166 | -0.71(-3.52%) |
Aug 20, 2015 | 20.65 | 20.82 | 20.28 | 20.28 | 11,059,853 | -0.17(-0.81%) |
Aug 19, 2015 | 20.68 | 20.74 | 20.32 | 20.45 | 11,193,331 | -0.35(-1.67%) |
Aug 18, 2015 | 20.82 | 20.84 | 20.73 | 20.79 | 7,562,917 | -0.17(-0.79%) |
Aug 17, 2015 | 20.93 | 20.98 | 20.74 | 20.96 | 9,424,660 | -0.14(-0.67%) |
Aug 14, 2015 | 20.97 | 21.15 | 20.95 | 21.10 | 7,902,233 | -0.09(-0.42%) |
Aug 13, 2015 | 21.26 | 21.28 | 21.12 | 21.19 | 9,083,782 | -0.31(-1.43%) |
Aug 12, 2015 | 21.21 | 21.53 | 21.09 | 21.50 | 10,786,636 | +0.23(+1.08%) |
Aug 11, 2015 | 21.14 | 21.28 | 21.00 | 21.27 | 10,394,998 | -0.14(-0.63%) |
Aug 10, 2015 | 21.04 | 21.41 | 20.95 | 21.40 | 10,898,236 | +0.35(+1.68%) |
Aug 07, 2015 | 21.18 | 21.41 | 21.03 | 21.05 | 8,173,764 | -0.12(-0.56%) |
Aug 06, 2015 | 21.02 | 21.18 | 20.91 | 21.17 | 13,722,042 | +0.01(+0.03%) |
Aug 05, 2015 | 21.56 | 21.63 | 21.15 | 21.16 | 11,516,170 | -0.04(-0.19%) |
Aug 04, 2015 | 21.31 | 21.38 | 21.13 | 21.20 | 11,031,084 | +0.03(+0.16%) |