Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.02 | 24.17 | 23.64 | 23.70 | 2,665,808 | -0.18(-0.75%) |
Nov 29, 2016 | 24.00 | 24.21 | 23.82 | 23.88 | 2,375,968 | -0.11(-0.46%) |
Nov 28, 2016 | 23.77 | 24.02 | 23.53 | 23.99 | 2,480,380 | +0.33(+1.38%) |
Nov 25, 2016 | 23.69 | 23.75 | 23.40 | 23.66 | 1,461,992 | -0.13(-0.56%) |
Nov 23, 2016 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.43%) | |
Nov 22, 2016 | 23.62 | 23.73 | 23.52 | 23.70 | 3,420,268 | +0.07(+0.32%) |
Nov 21, 2016 | 22.32 | 23.69 | 22.32 | 23.62 | 9,609,216 | +1.62(+7.39%) |
Nov 18, 2016 | 22.13 | 22.34 | 21.95 | 22.00 | 2,148,072 | -0.02(-0.07%) |
Nov 17, 2016 | 22.00 | 22.13 | 21.93 | 22.01 | 1,102,560 | -0.01(-0.03%) |
Nov 16, 2016 | 21.94 | 22.13 | 21.66 | 22.02 | 1,845,880 | +0.07(+0.32%) |
Nov 15, 2016 | 21.95 | 22.22 | 21.50 | 21.95 | 3,984,560 | -0.01(-0.05%) |
Nov 14, 2016 | 21.69 | 22.06 | 21.64 | 21.96 | 4,788,520 | +0.42(+1.95%) |
Nov 11, 2016 | 21.46 | 21.64 | 21.18 | 21.54 | 2,913,312 | +0.06(+0.28%) |
Nov 10, 2016 | 21.56 | 21.80 | 21.17 | 21.48 | 4,316,132 | +0.13(+0.60%) |
Nov 09, 2016 | 20.96 | 21.43 | 20.62 | 21.35 | 3,348,000 | -0.17(-0.78%) |
Nov 08, 2016 | 21.50 | 21.64 | 21.09 | 21.52 | 3,375,248 | +0.06(+0.27%) |
Nov 07, 2016 | 21.16 | 21.48 | 20.99 | 21.46 | 5,099,236 | +0.63(+3.04%) |
Nov 04, 2016 | 20.23 | 21.06 | 19.76 | 20.83 | 7,357,660 | +0.31(+1.50%) |
Nov 03, 2016 | 20.85 | 20.98 | 20.38 | 20.52 | 4,132,292 | -0.21(-1.00%) |
Nov 02, 2016 | 21.08 | 21.21 | 20.64 | 20.73 | 2,275,208 | -0.32(-1.50%) |
Nov 01, 2016 | 21.09 | 21.37 | 20.78 | 21.04 | 2,983,584 | -0.14(-0.68%) |
Oct 31, 2016 | 21.27 | 21.45 | 21.15 | 21.19 | 2,741,140 | -0.09(-0.41%) |
Oct 28, 2016 | 21.11 | 21.57 | 20.95 | 21.27 | 3,722,788 | +0.12(+0.58%) |
Oct 27, 2016 | 21.15 | 21.18 | 20.89 | 21.15 | 2,132,748 | +0.10(+0.46%) |
Oct 26, 2016 | 21.00 | 21.22 | 20.96 | 21.05 | 1,353,052 | -0.02(-0.12%) |
Oct 25, 2016 | 21.16 | 21.28 | 21.05 | 21.08 | 1,194,172 | +0.07(+0.35%) |
Oct 24, 2016 | 21.12 | 21.16 | 20.98 | 21.01 | 1,033,600 | +0.11(+0.54%) |
Oct 21, 2016 | 20.41 | 20.96 | 20.22 | 20.89 | 1,467,564 | +0.43(+2.10%) |
Oct 20, 2016 | 20.48 | 20.53 | 20.32 | 20.46 | 940,672 | -0.01(-0.05%) |
Oct 19, 2016 | 20.19 | 20.53 | 20.04 | 20.48 | 1,423,372 | +0.26(+1.29%) |
Oct 18, 2016 | 20.42 | 20.45 | 20.20 | 20.21 | 943,180 | +0.04(+0.17%) |
Oct 17, 2016 | 20.12 | 20.28 | 19.93 | 20.18 | 1,787,380 | +0.07(+0.34%) |
Oct 14, 2016 | 20.50 | 20.67 | 19.94 | 20.11 | 1,983,528 | -0.08(-0.38%) |
Oct 13, 2016 | 20.14 | 20.27 | 19.70 | 20.19 | 2,774,976 | -0.33(-1.62%) |
Oct 12, 2016 | 20.70 | 20.75 | 20.43 | 20.52 | 1,467,168 | -0.23(-1.11%) |
Oct 11, 2016 | 21.62 | 21.62 | 20.60 | 20.75 | 2,559,944 | -0.88(-4.07%) |
Oct 10, 2016 | 21.43 | 21.91 | 21.25 | 21.63 | 4,232,324 | +0.35(+1.63%) |
Oct 07, 2016 | 21.42 | 21.44 | 21.21 | 21.29 | 1,362,116 | -0.08(-0.39%) |
Oct 06, 2016 | 21.28 | 21.38 | 21.14 | 21.37 | 1,364,724 | +0.12(+0.59%) |
Oct 05, 2016 | 21.45 | 21.50 | 21.22 | 21.24 | 2,097,540 | -0.07(-0.33%) |
Oct 04, 2016 | 21.40 | 21.45 | 21.19 | 21.31 | 1,624,172 | +0.05(+0.24%) |
Oct 03, 2016 | 21.23 | 21.38 | 21.14 | 21.26 | 2,487,540 | -0.01(-0.04%) |
Sep 30, 2016 | 21.41 | 21.46 | 21.09 | 21.27 | 2,842,016 | -0.04(-0.16%) |
Sep 29, 2016 | 21.45 | 21.57 | 21.10 | 21.30 | 2,162,168 | -0.14(-0.63%) |
Sep 28, 2016 | 21.47 | 21.59 | 21.29 | 21.44 | 3,170,524 | -0.14(-0.65%) |
Sep 27, 2016 | 21.16 | 21.58 | 21.16 | 21.58 | 1,890,508 | +0.31(+1.45%) |
Sep 26, 2016 | 21.24 | 21.34 | 21.10 | 21.27 | 1,319,084 | -0.16(-0.73%) |
Sep 23, 2016 | 21.23 | 21.48 | 21.06 | 21.43 | 2,822,548 | +0.10(+0.46%) |
Sep 22, 2016 | 21.10 | 21.40 | 21.07 | 21.33 | 2,844,004 | +0.39(+1.86%) |
Sep 21, 2016 | 20.57 | 20.96 | 20.57 | 20.94 | 1,739,084 | +0.49(+2.38%) |
Sep 20, 2016 | 20.57 | 20.82 | 20.40 | 20.45 | 2,537,948 | -0.05(-0.26%) |
Sep 19, 2016 | 20.87 | 21.00 | 20.32 | 20.51 | 4,108,972 | -0.75(-3.53%) |
Sep 16, 2016 | 21.02 | 21.27 | 20.93 | 21.26 | 4,696,004 | +0.15(+0.71%) |
Sep 15, 2016 | 20.63 | 21.17 | 20.55 | 21.11 | 2,717,584 | +0.33(+1.56%) |
Sep 14, 2016 | 20.18 | 21.07 | 20.18 | 20.78 | 7,218,604 | +0.60(+2.97%) |
Sep 13, 2016 | 20.12 | 20.31 | 20.03 | 20.18 | 2,391,500 | -0.04(-0.21%) |
Sep 12, 2016 | 19.79 | 20.32 | 19.54 | 20.23 | 2,114,704 | +0.29(+1.43%) |
Sep 09, 2016 | 20.23 | 20.45 | 19.93 | 19.94 | 2,151,004 | -0.40(-1.95%) |
Sep 08, 2016 | 20.31 | 20.44 | 20.25 | 20.34 | 1,360,256 | +0.00(+0.00%) |
Sep 07, 2016 | 20.22 | 20.46 | 20.18 | 20.34 | 1,723,880 | +0.04(+0.20%) |
Sep 06, 2016 | 20.23 | 20.42 | 20.04 | 20.30 | 1,953,312 | +0.06(+0.30%) |
Sep 02, 2016 | 20.02 | 20.24 | 20.24 | 20.24 | 2,882,400 | +0.32(+1.61%) |
Sep 01, 2016 | 19.98 | 20.10 | 19.82 | 19.92 | 2,691,216 | -0.00(-0.01%) |
Aug 31, 2016 | 19.93 | 19.95 | 19.73 | 19.92 | 1,957,368 | -0.00(-0.01%) |
Aug 30, 2016 | 19.84 | 20.12 | 19.77 | 19.92 | 2,873,560 | -0.02(-0.10%) |
Aug 29, 2016 | 19.70 | 19.97 | 19.66 | 19.94 | 2,782,656 | +0.20(+0.99%) |
Aug 26, 2016 | 19.62 | 19.87 | 19.46 | 19.75 | 2,209,636 | +0.05(+0.25%) |
Aug 25, 2016 | 19.27 | 19.72 | 19.25 | 19.70 | 2,109,212 | +0.32(+1.63%) |
Aug 24, 2016 | 19.60 | 19.71 | 19.34 | 19.38 | 1,647,396 | -0.13(-0.65%) |
Aug 23, 2016 | 19.14 | 19.57 | 19.00 | 19.51 | 3,682,232 | +0.14(+0.72%) |
Aug 22, 2016 | 19.67 | 19.76 | 19.29 | 19.37 | 2,785,536 | -0.41(-2.07%) |
Aug 19, 2016 | 19.78 | 19.93 | 19.63 | 19.78 | 3,109,860 | +0.02(+0.11%) |
Aug 18, 2016 | 19.45 | 19.77 | 19.45 | 19.76 | 3,937,564 | +0.42(+2.19%) |
Aug 17, 2016 | 19.39 | 19.46 | 19.18 | 19.34 | 2,607,996 | -0.06(-0.34%) |
Aug 16, 2016 | 19.50 | 19.57 | 19.21 | 19.40 | 3,374,932 | -0.16(-0.83%) |
Aug 15, 2016 | 18.89 | 19.59 | 18.82 | 19.56 | 5,179,640 | +0.62(+3.26%) |
Aug 12, 2016 | 18.86 | 18.97 | 18.77 | 18.95 | 2,284,940 | +0.08(+0.42%) |
Aug 11, 2016 | 18.50 | 19.00 | 18.46 | 18.86 | 3,551,708 | +0.36(+1.97%) |
Aug 10, 2016 | 18.45 | 18.54 | 18.31 | 18.50 | 1,898,728 | -0.02(-0.08%) |
Aug 09, 2016 | 18.09 | 18.52 | 18.05 | 18.52 | 3,603,060 | +0.50(+2.76%) |
Aug 08, 2016 | 18.05 | 18.22 | 17.96 | 18.02 | 4,188,784 | +0.08(+0.45%) |
Aug 05, 2016 | 17.19 | 18.11 | 17.19 | 17.94 | 7,504,568 | -0.06(-0.33%) |
Aug 04, 2016 | 17.75 | 18.08 | 17.70 | 18.00 | 3,220,504 | +0.17(+0.97%) |
Aug 03, 2016 | 17.59 | 17.84 | 17.55 | 17.82 | 2,158,048 | +0.28(+1.58%) |
Aug 02, 2016 | 18.00 | 18.00 | 17.49 | 17.55 | 2,912,948 | -0.48(-2.68%) |
Aug 01, 2016 | 17.79 | 18.11 | 17.76 | 18.03 | 2,192,824 | +0.21(+1.19%) |
Jul 29, 2016 | 17.41 | 17.86 | 17.31 | 17.82 | 2,138,244 | +0.41(+2.37%) |
Jul 28, 2016 | 17.68 | 17.71 | 17.21 | 17.41 | 2,876,304 | -0.27(-1.53%) |
Jul 27, 2016 | 17.88 | 17.88 | 17.53 | 17.68 | 1,945,960 | -0.07(-0.41%) |
Jul 26, 2016 | 17.80 | 17.94 | 17.70 | 17.75 | 2,537,444 | -0.05(-0.25%) |
Jul 25, 2016 | 17.61 | 17.89 | 17.60 | 17.79 | 2,048,688 | +0.18(+1.01%) |
Jul 22, 2016 | 17.61 | 17.84 | 17.58 | 17.61 | 1,785,408 | +0.02(+0.13%) |
Jul 21, 2016 | 17.86 | 17.98 | 17.57 | 17.59 | 1,557,256 | -0.23(-1.29%) |
Jul 20, 2016 | 17.74 | 17.86 | 17.41 | 17.82 | 4,412,296 | +0.08(+0.47%) |
Jul 19, 2016 | 17.80 | 17.91 | 17.65 | 17.74 | 1,438,040 | -0.11(-0.59%) |
Jul 18, 2016 | 17.56 | 17.89 | 17.53 | 17.84 | 3,113,532 | +0.35(+1.99%) |
Jul 15, 2016 | 17.59 | 17.61 | 17.34 | 17.50 | 1,772,432 | -0.00(-0.01%) |
Jul 14, 2016 | 17.62 | 17.69 | 17.28 | 17.50 | 2,424,620 | -0.07(-0.37%) |
Jul 13, 2016 | 17.55 | 17.75 | 17.38 | 17.57 | 3,807,512 | +0.04(+0.24%) |
Jul 12, 2016 | 17.64 | 17.71 | 17.50 | 17.52 | 3,484,732 | +0.07(+0.42%) |
Jul 11, 2016 | 17.16 | 17.89 | 17.16 | 17.45 | 5,028,812 | +0.52(+3.06%) |
Jul 08, 2016 | 16.62 | 17.05 | 16.50 | 16.93 | 2,498,640 | +0.43(+2.62%) |
Jul 07, 2016 | 16.18 | 16.55 | 16.18 | 16.50 | 2,350,472 | +0.34(+2.12%) |
Jul 06, 2016 | 15.79 | 16.17 | 15.69 | 16.16 | 3,556,556 | +0.29(+1.86%) |
Jul 05, 2016 | 15.75 | 15.90 | 15.55 | 15.86 | 2,364,488 | -0.05(-0.33%) |
Jul 01, 2016 | 16.14 | 15.91 | 15.91 | 15.91 | 2,450,400 | -0.18(-1.12%) |
Jun 30, 2016 | 15.98 | 16.11 | 15.73 | 16.09 | 2,023,932 | +0.15(+0.97%) |
Jun 29, 2016 | 15.71 | 16.02 | 15.53 | 15.94 | 2,983,128 | +0.44(+2.84%) |
Jun 28, 2016 | 15.41 | 15.61 | 15.14 | 15.50 | 2,437,456 | +0.27(+1.76%) |
Jun 27, 2016 | 15.79 | 15.88 | 15.13 | 15.23 | 10,920,100 | -1.43(-8.58%) |
Jun 24, 2016 | 17.01 | 17.75 | 16.60 | 16.66 | 8,713,160 | -1.79(-9.71%) |
Jun 23, 2016 | 18.00 | 18.45 | 17.89 | 18.45 | 3,024,548 | +0.61(+3.45%) |
Jun 22, 2016 | 18.12 | 18.19 | 17.43 | 17.84 | 4,623,708 | -0.32(-1.74%) |
Jun 21, 2016 | 18.12 | 18.18 | 17.84 | 18.16 | 1,817,068 | +0.03(+0.17%) |
Jun 20, 2016 | 18.29 | 18.41 | 18.08 | 18.12 | 1,388,892 | +0.11(+0.61%) |
Jun 17, 2016 | 18.16 | 18.30 | 17.99 | 18.02 | 2,320,964 | -0.11(-0.62%) |
Jun 16, 2016 | 18.17 | 18.34 | 17.97 | 18.13 | 2,665,168 | -0.14(-0.78%) |
Jun 15, 2016 | 18.20 | 18.36 | 18.15 | 18.27 | 2,665,284 | +0.16(+0.87%) |
Jun 14, 2016 | 18.00 | 18.16 | 17.92 | 18.11 | 2,819,152 | +0.06(+0.33%) |
Jun 13, 2016 | 18.14 | 18.23 | 17.92 | 18.05 | 2,712,564 | -0.22(-1.19%) |
Jun 10, 2016 | 18.65 | 18.72 | 18.21 | 18.27 | 1,740,220 | -0.51(-2.72%) |
Jun 09, 2016 | 18.67 | 18.83 | 18.55 | 18.78 | 1,938,968 | +0.08(+0.40%) |
Jun 08, 2016 | 18.59 | 18.80 | 18.38 | 18.70 | 2,584,296 | +0.06(+0.32%) |
Jun 07, 2016 | 18.66 | 18.75 | 18.50 | 18.64 | 2,755,484 | -0.02(-0.11%) |
Jun 06, 2016 | 18.75 | 18.85 | 18.57 | 18.66 | 1,669,480 | -0.11(-0.56%) |
Jun 03, 2016 | 18.73 | 18.84 | 18.55 | 18.77 | 3,324,872 | +0.04(+0.24%) |
Jun 02, 2016 | 18.52 | 18.73 | 18.42 | 18.73 | 2,437,208 | +0.21(+1.11%) |
Jun 01, 2016 | 18.18 | 18.55 | 18.02 | 18.52 | 1,969,868 | +0.20(+1.08%) |
May 31, 2016 | 18.25 | 18.39 | 18.15 | 18.32 | 2,089,168 | +0.11(+0.59%) |
May 27, 2016 | 18.00 | 18.21 | 18.21 | 18.21 | 3,073,200 | +0.21(+1.17%) |
May 26, 2016 | 17.92 | 18.08 | 17.82 | 18.00 | 2,456,248 | +0.02(+0.08%) |
May 25, 2016 | 18.12 | 18.20 | 17.93 | 17.99 | 2,469,172 | -0.09(-0.50%) |
May 24, 2016 | 17.90 | 18.12 | 17.76 | 18.08 | 2,274,260 | +0.18(+1.02%) |
May 23, 2016 | 17.42 | 18.11 | 17.36 | 17.90 | 3,337,584 | +0.37(+2.10%) |
May 20, 2016 | 17.09 | 17.56 | 17.06 | 17.53 | 3,704,480 | +0.48(+2.82%) |
May 19, 2016 | 16.93 | 17.29 | 16.93 | 17.05 | 2,880,056 | +0.04(+0.25%) |
May 18, 2016 | 16.61 | 17.21 | 16.50 | 17.01 | 3,325,420 | +0.28(+1.69%) |
May 17, 2016 | 17.00 | 17.07 | 16.70 | 16.73 | 1,607,716 | -0.28(-1.63%) |
May 16, 2016 | 16.84 | 17.12 | 16.82 | 17.00 | 3,295,584 | +0.14(+0.82%) |
May 13, 2016 | 16.54 | 17.00 | 16.48 | 16.86 | 3,297,432 | +0.22(+1.34%) |
May 12, 2016 | 16.87 | 16.87 | 16.31 | 16.64 | 3,292,192 | -0.19(-1.10%) |
May 11, 2016 | 16.81 | 17.05 | 16.75 | 16.83 | 2,679,840 | -0.05(-0.33%) |
May 10, 2016 | 16.45 | 17.16 | 16.43 | 16.88 | 5,112,908 | +0.57(+3.48%) |
May 09, 2016 | 16.70 | 16.80 | 16.22 | 16.32 | 3,722,008 | -0.39(-2.35%) |
May 06, 2016 | 16.36 | 16.85 | 15.50 | 16.71 | 9,452,260 | +0.81(+5.11%) |
May 05, 2016 | 15.76 | 15.91 | 15.54 | 15.89 | 4,599,908 | +0.26(+1.65%) |
May 04, 2016 | 15.95 | 16.02 | 15.46 | 15.64 | 3,316,444 | -0.43(-2.68%) |
May 03, 2016 | 16.66 | 16.66 | 16.04 | 16.07 | 2,365,212 | -0.70(-4.17%) |
May 02, 2016 | 16.76 | 16.81 | 16.50 | 16.77 | 2,675,736 | +0.11(+0.68%) |
Apr 29, 2016 | 16.45 | 16.71 | 16.26 | 16.66 | 2,669,844 | +0.21(+1.31%) |
Apr 28, 2016 | 16.53 | 16.68 | 16.40 | 16.44 | 1,816,800 | -0.24(-1.45%) |
Apr 27, 2016 | 16.36 | 16.71 | 15.97 | 16.68 | 2,422,012 | +0.18(+1.11%) |
Apr 26, 2016 | 16.47 | 16.68 | 16.35 | 16.50 | 1,935,544 | +0.02(+0.14%) |
Apr 25, 2016 | 16.23 | 16.60 | 16.14 | 16.48 | 2,392,700 | +0.06(+0.40%) |
Apr 22, 2016 | 15.92 | 16.43 | 15.75 | 16.41 | 1,879,292 | +0.61(+3.84%) |
Apr 21, 2016 | 16.02 | 16.02 | 15.53 | 15.80 | 1,650,000 | -0.18(-1.14%) |
Apr 20, 2016 | 15.72 | 16.06 | 15.46 | 15.99 | 1,368,116 | +0.23(+1.43%) |
Apr 19, 2016 | 15.79 | 15.96 | 15.55 | 15.76 | 2,582,796 | -0.21(-1.30%) |
Apr 18, 2016 | 15.74 | 16.19 | 15.60 | 15.97 | 1,899,236 | +0.12(+0.77%) |
Apr 15, 2016 | 15.97 | 15.97 | 15.66 | 15.85 | 1,879,836 | -0.27(-1.71%) |
Apr 14, 2016 | 16.10 | 16.24 | 15.76 | 16.12 | 1,132,040 | -0.05(-0.28%) |
Apr 13, 2016 | 15.64 | 16.19 | 15.47 | 16.17 | 1,793,076 | +0.70(+4.53%) |
Apr 12, 2016 | 15.79 | 15.90 | 15.39 | 15.47 | 2,606,372 | -0.42(-2.66%) |
Apr 11, 2016 | 16.24 | 16.30 | 15.88 | 15.89 | 1,854,296 | -0.36(-2.23%) |
Apr 08, 2016 | 16.14 | 16.55 | 16.00 | 16.25 | 2,217,956 | +0.22(+1.39%) |
Apr 07, 2016 | 16.17 | 16.30 | 15.80 | 16.03 | 2,684,424 | -0.20(-1.26%) |
Apr 06, 2016 | 15.73 | 16.25 | 15.56 | 16.23 | 2,887,832 | +0.58(+3.70%) |
Apr 05, 2016 | 15.77 | 15.88 | 15.45 | 15.65 | 2,402,816 | -0.19(-1.18%) |
Apr 04, 2016 | 15.55 | 15.95 | 15.49 | 15.84 | 2,378,200 | +0.31(+1.98%) |
Apr 01, 2016 | 15.59 | 15.75 | 15.15 | 15.54 | 3,386,612 | -0.24(-1.52%) |
Mar 31, 2016 | 15.59 | 15.99 | 15.44 | 15.78 | 2,433,172 | +0.17(+1.11%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.29 | 15.60 | 3,792,552 | +0.13(+0.84%) |
Mar 29, 2016 | 14.80 | 15.60 | 14.47 | 15.47 | 4,297,116 | +0.70(+4.76%) |
Mar 28, 2016 | 14.84 | 14.97 | 14.61 | 14.77 | 2,314,080 | +0.02(+0.12%) |
Mar 24, 2016 | 14.68 | 14.75 | 14.75 | 14.75 | 1,828,800 | -0.12(-0.77%) |
Mar 23, 2016 | 14.87 | 15.17 | 14.75 | 14.87 | 2,867,060 | -0.01(-0.07%) |
Mar 22, 2016 | 15.02 | 15.16 | 14.85 | 14.88 | 2,827,880 | -0.32(-2.12%) |
Mar 21, 2016 | 14.69 | 15.33 | 14.57 | 15.20 | 5,484,896 | +0.61(+4.16%) |
Mar 18, 2016 | 14.62 | 14.87 | 14.52 | 14.59 | 3,457,576 | -0.04(-0.24%) |
Mar 17, 2016 | 14.38 | 14.76 | 14.06 | 14.63 | 3,291,628 | +0.19(+1.30%) |
Mar 16, 2016 | 13.88 | 14.58 | 13.75 | 14.44 | 4,775,328 | +0.41(+2.96%) |
Mar 15, 2016 | 14.13 | 14.33 | 14.01 | 14.03 | 4,733,092 | -0.11(-0.76%) |
Mar 14, 2016 | 15.46 | 15.46 | 13.91 | 14.13 | 13,004,900 | -1.57(-10.00%) |
Mar 11, 2016 | 15.36 | 15.76 | 15.30 | 15.70 | 2,662,548 | +0.43(+2.78%) |
Mar 10, 2016 | 15.90 | 16.27 | 15.09 | 15.28 | 4,194,712 | -0.66(-4.13%) |
Mar 09, 2016 | 15.63 | 16.02 | 15.48 | 15.94 | 2,950,220 | +0.46(+3.01%) |
Mar 08, 2016 | 16.05 | 16.11 | 15.44 | 15.47 | 3,379,720 | -0.63(-3.91%) |
Mar 07, 2016 | 16.04 | 16.41 | 15.77 | 16.10 | 8,254,292 | +0.04(+0.23%) |
Mar 04, 2016 | 16.79 | 16.93 | 16.06 | 16.06 | 3,979,092 | -0.71(-4.25%) |
Mar 03, 2016 | 16.56 | 16.90 | 16.29 | 16.77 | 4,019,288 | +0.10(+0.60%) |
Mar 02, 2016 | 17.02 | 17.05 | 16.56 | 16.68 | 3,738,960 | -0.63(-3.67%) |
Mar 01, 2016 | 17.19 | 17.32 | 16.69 | 17.31 | 2,231,204 | +0.17(+1.02%) |
Feb 29, 2016 | 17.25 | 17.50 | 17.12 | 17.14 | 2,516,520 | -0.12(-0.70%) |
Feb 26, 2016 | 16.88 | 17.34 | 16.81 | 17.25 | 2,850,728 | +0.34(+2.01%) |
Feb 25, 2016 | 16.93 | 17.22 | 16.63 | 16.91 | 2,412,752 | +0.06(+0.34%) |
Feb 24, 2016 | 16.59 | 16.88 | 16.27 | 16.86 | 3,214,796 | +0.37(+2.23%) |
Feb 23, 2016 | 16.48 | 16.77 | 16.26 | 16.49 | 2,804,904 | +0.14(+0.86%) |
Feb 22, 2016 | 16.50 | 16.67 | 16.26 | 16.35 | 3,541,516 | +0.10(+0.62%) |
Feb 19, 2016 | 15.50 | 16.81 | 15.39 | 16.25 | 17,269,204 | +1.71(+11.78%) |
Feb 18, 2016 | 15.04 | 15.09 | 14.43 | 14.54 | 6,659,856 | -0.43(-2.86%) |
Feb 17, 2016 | 14.88 | 15.28 | 14.72 | 14.96 | 3,079,976 | +0.18(+1.20%) |
Feb 16, 2016 | 14.28 | 14.83 | 14.28 | 14.79 | 3,843,812 | +0.73(+5.17%) |
Feb 12, 2016 | 13.75 | 14.06 | 14.06 | 14.06 | 1,876,800 | +0.47(+3.44%) |
Feb 11, 2016 | 13.28 | 13.72 | 13.19 | 13.59 | 3,337,988 | +0.20(+1.49%) |
Feb 10, 2016 | 13.38 | 13.79 | 13.21 | 13.39 | 2,881,036 | +0.14(+1.08%) |
Feb 09, 2016 | 13.39 | 13.75 | 13.13 | 13.25 | 3,923,616 | -0.24(-1.78%) |
Feb 08, 2016 | 14.57 | 14.62 | 13.17 | 13.49 | 5,231,948 | -1.31(-8.88%) |
Feb 05, 2016 | 15.51 | 15.51 | 14.76 | 14.80 | 2,795,144 | -0.79(-5.05%) |
Feb 04, 2016 | 15.47 | 15.82 | 15.40 | 15.59 | 2,813,236 | +0.10(+0.68%) |
Feb 03, 2016 | 14.70 | 15.62 | 14.62 | 15.49 | 5,718,420 | +1.08(+7.48%) |
Feb 02, 2016 | 14.75 | 15.19 | 13.38 | 14.41 | 6,675,996 | -0.40(-2.73%) |
Feb 01, 2016 | 14.89 | 14.89 | 14.28 | 14.81 | 3,972,624 | -0.19(-1.28%) |
Jan 29, 2016 | 14.99 | 15.04 | 14.78 | 15.01 | 3,183,440 | +0.14(+0.98%) |
Jan 28, 2016 | 15.34 | 15.41 | 14.59 | 14.86 | 3,181,000 | -0.35(-2.30%) |
Jan 27, 2016 | 15.38 | 15.59 | 15.19 | 15.21 | 2,740,512 | +0.21(+1.40%) |
Jan 26, 2016 | 15.01 | 15.35 | 14.63 | 15.00 | 4,113,404 | +0.03(+0.18%) |
Jan 25, 2016 | 16.08 | 16.09 | 14.96 | 14.97 | 4,422,036 | -1.11(-6.89%) |
Jan 22, 2016 | 15.83 | 16.34 | 15.81 | 16.08 | 1,981,468 | +0.45(+2.86%) |
Jan 21, 2016 | 15.79 | 16.08 | 15.51 | 15.63 | 2,333,452 | -0.21(-1.29%) |
Jan 20, 2016 | 15.41 | 15.86 | 14.86 | 15.84 | 4,081,944 | +0.19(+1.21%) |
Jan 19, 2016 | 16.38 | 16.40 | 15.47 | 15.65 | 3,192,128 | -0.56(-3.47%) |
Jan 15, 2016 | 16.01 | 16.21 | 16.21 | 16.21 | 2,585,600 | -0.14(-0.83%) |
Jan 14, 2016 | 16.41 | 16.58 | 15.94 | 16.35 | 2,572,088 | +0.17(+1.05%) |
Jan 13, 2016 | 16.73 | 16.98 | 15.95 | 16.18 | 2,438,816 | -0.44(-2.66%) |
Jan 12, 2016 | 17.20 | 17.42 | 16.27 | 16.62 | 2,340,236 | -0.38(-2.25%) |
Jan 11, 2016 | 17.37 | 17.37 | 16.59 | 17.00 | 2,369,588 | -0.21(-1.25%) |
Jan 08, 2016 | 17.46 | 17.71 | 17.05 | 17.22 | 3,004,388 | +0.03(+0.17%) |
Jan 07, 2016 | 18.05 | 18.11 | 16.94 | 17.19 | 4,023,412 | -1.20(-6.50%) |
Jan 06, 2016 | 19.38 | 19.54 | 18.05 | 18.38 | 5,327,904 | -1.19(-6.07%) |
Jan 05, 2016 | 19.55 | 19.81 | 19.34 | 19.57 | 3,264,828 | +0.22(+1.14%) |
Jan 04, 2016 | 19.46 | 19.50 | 18.94 | 19.35 | 4,153,544 | -0.11(-0.57%) |
Dec 31, 2015 | 19.55 | 19.46 | 19.46 | 19.46 | 1,858,400 | -0.23(-1.16%) |
Dec 30, 2015 | 19.61 | 19.84 | 19.50 | 19.69 | 2,640,772 | +0.01(+0.06%) |
Dec 29, 2015 | 19.50 | 19.86 | 19.39 | 19.68 | 3,301,328 | +0.16(+0.85%) |
Dec 28, 2015 | 18.65 | 19.68 | 18.63 | 19.51 | 4,907,820 | +0.76(+4.04%) |
Dec 24, 2015 | 18.60 | 18.75 | 18.75 | 18.75 | 1,092,000 | +0.07(+0.35%) |
Dec 23, 2015 | 18.30 | 18.70 | 18.19 | 18.69 | 2,134,832 | +0.50(+2.75%) |
Dec 22, 2015 | 17.87 | 18.39 | 17.79 | 18.19 | 1,956,316 | +0.30(+1.66%) |
Dec 21, 2015 | 17.67 | 17.91 | 17.54 | 17.89 | 2,014,440 | +0.32(+1.84%) |
Dec 18, 2015 | 18.19 | 18.25 | 17.48 | 17.57 | 13,914,080 | -0.65(-3.55%) |
Dec 17, 2015 | 18.02 | 18.40 | 17.88 | 18.21 | 2,901,200 | +0.32(+1.76%) |
Dec 16, 2015 | 17.83 | 18.07 | 17.55 | 17.90 | 2,929,604 | -0.05(-0.29%) |
Dec 15, 2015 | 17.68 | 18.08 | 17.50 | 17.95 | 2,145,576 | +0.36(+2.03%) |
Dec 14, 2015 | 16.95 | 18.18 | 16.93 | 17.59 | 4,201,576 | +0.71(+4.20%) |
Dec 11, 2015 | 17.50 | 17.71 | 16.84 | 16.89 | 1,979,104 | -0.74(-4.20%) |
Dec 10, 2015 | 18.12 | 18.18 | 17.44 | 17.62 | 1,304,068 | -0.34(-1.87%) |
Dec 09, 2015 | 18.36 | 18.45 | 17.90 | 17.96 | 1,191,404 | -0.34(-1.86%) |
Dec 08, 2015 | 18.32 | 18.46 | 17.89 | 18.30 | 1,821,192 | -0.25(-1.37%) |
Dec 07, 2015 | 18.47 | 18.72 | 18.18 | 18.55 | 1,522,956 | +0.00(+0.03%) |
Dec 04, 2015 | 18.78 | 18.80 | 18.15 | 18.55 | 1,095,548 | -0.25(-1.36%) |
Dec 03, 2015 | 18.84 | 19.00 | 18.71 | 18.80 | 2,166,592 | -0.02(-0.13%) |
Dec 02, 2015 | 18.63 | 18.98 | 18.53 | 18.83 | 1,740,080 | +0.25(+1.37%) |