Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.53 | 20.53 | 20.27 | 20.39 | 8,955,750 | -0.08(-0.39%) |
Apr 27, 2017 | 20.37 | 20.57 | 20.21 | 20.47 | 7,870,650 | -0.02(-0.10%) |
Apr 26, 2017 | 20.36 | 20.65 | 20.33 | 20.49 | 10,738,067 | -0.02(-0.10%) |
Apr 25, 2017 | 19.94 | 20.55 | 19.89 | 20.51 | 16,398,267 | +0.55(+2.77%) |
Apr 24, 2017 | 20.10 | 20.19 | 19.94 | 19.96 | 7,459,129 | -0.02(-0.10%) |
Apr 21, 2017 | 20.09 | 20.13 | 19.79 | 19.98 | 11,261,128 | -0.17(-0.83%) |
Apr 20, 2017 | 20.15 | 20.30 | 20.00 | 20.15 | 7,460,834 | +0.02(+0.10%) |
Apr 19, 2017 | 20.28 | 20.36 | 19.99 | 20.13 | 8,647,912 | -0.13(-0.62%) |
Apr 18, 2017 | 20.09 | 20.35 | 19.93 | 20.25 | 8,128,424 | +0.16(+0.80%) |
Apr 17, 2017 | 20.07 | 20.35 | 20.05 | 20.09 | 7,682,064 | +0.08(+0.40%) |
Apr 13, 2017 | 20.25 | 20.33 | 19.97 | 20.01 | 5,855,874 | -0.21(-1.05%) |
Apr 12, 2017 | 20.29 | 20.43 | 20.08 | 20.23 | 7,966,353 | +0.01(+0.07%) |
Apr 11, 2017 | 20.32 | 20.43 | 20.11 | 20.21 | 6,320,364 | -0.11(-0.52%) |
Apr 10, 2017 | 20.33 | 20.37 | 20.21 | 20.32 | 7,036,954 | +0.11(+0.56%) |
Apr 07, 2017 | 20.24 | 20.37 | 20.15 | 20.21 | 10,118,984 | +0.07(+0.33%) |
Apr 06, 2017 | 19.85 | 20.15 | 19.73 | 20.14 | 8,816,840 | +0.39(+1.99%) |
Apr 05, 2017 | 19.99 | 20.19 | 19.69 | 19.75 | 11,406,939 | -0.17(-0.87%) |
Apr 04, 2017 | 19.88 | 19.97 | 19.67 | 19.92 | 7,299,019 | +0.05(+0.27%) |
Apr 03, 2017 | 19.71 | 19.87 | 19.49 | 19.87 | 13,006,027 | +0.17(+0.85%) |
Mar 31, 2017 | 19.35 | 19.77 | 19.35 | 19.70 | 13,878,309 | +0.35(+1.82%) |
Mar 30, 2017 | 19.63 | 19.63 | 19.33 | 19.35 | 20,609,868 | -0.19(-0.95%) |
Mar 29, 2017 | 19.03 | 19.65 | 18.98 | 19.53 | 12,655,033 | +0.50(+2.62%) |
Mar 28, 2017 | 19.19 | 19.29 | 18.90 | 19.03 | 16,439,418 | -0.05(-0.24%) |
Mar 27, 2017 | 18.91 | 19.11 | 18.81 | 19.08 | 6,550,401 | -0.02(-0.10%) |
Mar 24, 2017 | 19.03 | 19.25 | 18.98 | 19.10 | 7,339,222 | +0.19(+1.02%) |
Mar 23, 2017 | 18.94 | 19.03 | 18.80 | 18.91 | 7,357,273 | -0.03(-0.14%) |
Mar 22, 2017 | 18.89 | 19.06 | 18.71 | 18.93 | 8,780,418 | +0.05(+0.28%) |
Mar 21, 2017 | 19.23 | 19.36 | 18.64 | 18.88 | 11,721,792 | -0.25(-1.32%) |
Mar 20, 2017 | 18.97 | 19.32 | 18.94 | 19.13 | 7,929,472 | +0.11(+0.60%) |
Mar 17, 2017 | 19.08 | 19.21 | 18.96 | 19.02 | 18,554,860 | -0.04(-0.21%) |
Mar 16, 2017 | 19.24 | 19.27 | 19.02 | 19.06 | 9,844,441 | -0.14(-0.73%) |
Mar 15, 2017 | 18.95 | 19.26 | 18.83 | 19.20 | 9,967,082 | +0.49(+2.60%) |
Mar 14, 2017 | 18.99 | 19.08 | 18.70 | 18.71 | 7,332,968 | -0.49(-2.57%) |
Mar 13, 2017 | 19.17 | 19.38 | 19.11 | 19.21 | 6,983,110 | -0.05(-0.24%) |
Mar 10, 2017 | 19.33 | 19.40 | 19.09 | 19.25 | 11,707,281 | +0.05(+0.24%) |
Mar 09, 2017 | 18.90 | 19.22 | 18.71 | 19.21 | 11,068,381 | +0.20(+1.05%) |
Mar 08, 2017 | 19.37 | 19.44 | 18.98 | 19.01 | 13,063,913 | -0.38(-1.96%) |
Mar 07, 2017 | 19.66 | 19.72 | 19.23 | 19.39 | 11,422,766 | -0.27(-1.37%) |
Mar 06, 2017 | 19.45 | 19.68 | 19.30 | 19.66 | 9,794,756 | +0.12(+0.61%) |
Mar 03, 2017 | 19.14 | 19.69 | 19.09 | 19.54 | 10,315,175 | +0.40(+2.10%) |
Mar 02, 2017 | 18.97 | 19.38 | 18.70 | 19.14 | 14,277,986 | +0.16(+0.87%) |
Mar 01, 2017 | 18.97 | 19.13 | 18.87 | 18.97 | 12,467,482 | +0.30(+1.59%) |
Feb 28, 2017 | 18.53 | 19.00 | 18.51 | 18.68 | 15,316,581 | +0.13(+0.67%) |
Feb 27, 2017 | 18.48 | 18.73 | 18.42 | 18.55 | 13,838,684 | +0.12(+0.64%) |
Feb 24, 2017 | 18.55 | 18.61 | 18.24 | 18.43 | 13,225,948 | -0.20(-1.06%) |
Feb 23, 2017 | 18.71 | 18.80 | 18.42 | 18.63 | 14,451,019 | +0.18(+0.96%) |
Feb 22, 2017 | 18.83 | 18.98 | 18.26 | 18.45 | 23,313,940 | -0.57(-3.01%) |
Feb 21, 2017 | 18.77 | 19.09 | 18.71 | 19.02 | 11,481,608 | +0.44(+2.38%) |
Feb 17, 2017 | 18.58 | 18.58 | 18.58 | 0 | +0.14(+0.75%) | |
Feb 16, 2017 | 19.18 | 19.24 | 18.43 | 18.45 | 17,834,286 | -0.66(-3.45%) |
Feb 15, 2017 | 19.01 | 19.18 | 18.95 | 19.10 | 7,618,401 | +0.07(+0.35%) |
Feb 14, 2017 | 19.12 | 19.26 | 18.88 | 19.04 | 16,168,497 | -0.10(-0.52%) |
Feb 13, 2017 | 18.70 | 19.16 | 18.70 | 19.14 | 7,281,100 | +0.40(+2.11%) |
Feb 10, 2017 | 19.06 | 19.06 | 18.71 | 18.74 | 9,438,330 | -0.15(-0.80%) |
Feb 09, 2017 | 18.65 | 19.17 | 18.81 | 18.89 | 8,558,474 | +0.24(+1.31%) |
Feb 08, 2017 | 18.68 | 18.81 | 18.39 | 18.65 | 11,752,876 | -0.15(-0.81%) |
Feb 07, 2017 | 19.06 | 19.25 | 18.75 | 18.80 | 8,579,277 | -0.43(-2.23%) |
Feb 06, 2017 | 19.31 | 19.57 | 19.11 | 19.23 | 15,019,623 | +0.19(+1.00%) |
Feb 03, 2017 | 18.93 | 19.10 | 18.85 | 19.04 | 7,216,271 | +0.16(+0.87%) |
Feb 02, 2017 | 18.73 | 18.90 | 18.47 | 18.87 | 7,457,464 | +0.20(+1.09%) |
Feb 01, 2017 | 19.11 | 19.26 | 18.58 | 18.67 | 12,951,870 | -0.34(-1.77%) |
Jan 31, 2017 | 18.69 | 19.04 | 18.60 | 19.01 | 20,802,912 | +0.44(+2.38%) |
Jan 30, 2017 | 18.72 | 18.75 | 18.29 | 18.56 | 10,669,179 | -0.22(-1.16%) |
Jan 27, 2017 | 18.97 | 19.03 | 18.52 | 18.78 | 12,068,374 | -0.31(-1.62%) |
Jan 26, 2017 | 19.08 | 19.26 | 19.00 | 19.09 | 17,284,812 | +0.11(+0.56%) |
Jan 25, 2017 | 18.73 | 19.01 | 18.69 | 18.99 | 11,459,144 | +0.22(+1.16%) |
Jan 24, 2017 | 18.64 | 18.86 | 18.49 | 18.77 | 16,582,258 | +0.18(+0.96%) |
Jan 23, 2017 | 18.75 | 18.77 | 18.47 | 18.59 | 14,380,000 | +0.00(+0.00%) |
Jan 20, 2017 | 18.81 | 18.84 | 18.45 | 18.59 | 17,483,974 | -0.16(-0.84%) |
Jan 19, 2017 | 18.67 | 18.81 | 18.54 | 18.75 | 10,182,117 | +0.07(+0.39%) |
Jan 18, 2017 | 18.79 | 18.85 | 18.49 | 18.68 | 14,525,128 | -0.07(-0.35%) |
Jan 17, 2017 | 18.95 | 18.95 | 18.45 | 18.74 | 14,667,863 | -0.08(-0.42%) |
Jan 13, 2017 | 18.82 | 18.82 | 18.82 | 0 | -0.09(-0.49%) | |
Jan 12, 2017 | 19.01 | 19.06 | 18.81 | 18.91 | 20,696,628 | -0.05(-0.28%) |
Jan 11, 2017 | 18.83 | 19.01 | 18.62 | 18.97 | 32,429,776 | +0.18(+0.98%) |
Jan 10, 2017 | 21.04 | 19.07 | 18.75 | 18.78 | 160,378,928 | -2.26(-10.74%) |
Jan 09, 2017 | 21.13 | 21.34 | 20.89 | 21.04 | 9,229,524 | -0.32(-1.51%) |
Jan 06, 2017 | 21.03 | 21.54 | 20.94 | 21.36 | 8,873,084 | +0.45(+2.14%) |
Jan 05, 2017 | 20.71 | 21.03 | 20.60 | 20.92 | 11,295,621 | +0.25(+1.21%) |
Jan 04, 2017 | 20.73 | 20.81 | 20.47 | 20.67 | 6,485,584 | -0.07(-0.32%) |
Jan 03, 2017 | 20.66 | 21.10 | 20.34 | 20.73 | 8,726,389 | +0.21(+1.03%) |
Dec 30, 2016 | 20.52 | 20.52 | 20.52 | 0 | +0.09(+0.42%) | |
Dec 29, 2016 | 20.38 | 20.62 | 20.26 | 20.44 | 5,209,321 | -0.02(-0.10%) |
Dec 28, 2016 | 21.02 | 21.23 | 20.44 | 20.45 | 7,876,101 | -0.49(-2.33%) |
Dec 27, 2016 | 20.82 | 21.05 | 20.61 | 20.94 | 6,301,258 | +0.14(+0.70%) |
Dec 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.83(+4.16%) | |
Dec 22, 2016 | 20.20 | 20.30 | 19.83 | 19.97 | 15,932,927 | -0.21(-1.05%) |
Dec 21, 2016 | 20.11 | 20.31 | 20.02 | 20.18 | 10,040,642 | +0.18(+0.89%) |
Dec 20, 2016 | 20.28 | 20.44 | 19.95 | 20.00 | 10,315,246 | -0.27(-1.33%) |
Dec 19, 2016 | 20.61 | 20.66 | 20.17 | 20.27 | 9,859,463 | -0.03(-0.16%) |
Dec 16, 2016 | 19.24 | 20.40 | 19.22 | 20.30 | 23,765,808 | +1.11(+5.80%) |
Dec 15, 2016 | 19.20 | 19.30 | 18.97 | 19.19 | 17,684,540 | -0.07(-0.34%) |
Dec 14, 2016 | 19.82 | 19.88 | 19.25 | 19.26 | 17,379,044 | -0.78(-3.88%) |
Dec 13, 2016 | 19.91 | 20.18 | 19.77 | 20.03 | 9,514,837 | +0.31(+1.57%) |
Dec 12, 2016 | 20.26 | 20.30 | 19.67 | 19.72 | 11,629,078 | -0.18(-0.89%) |
Dec 09, 2016 | 20.59 | 20.61 | 19.81 | 19.90 | 13,075,568 | -0.62(-3.02%) |
Dec 08, 2016 | 20.78 | 20.84 | 19.95 | 20.52 | 12,555,038 | -0.30(-1.46%) |
Dec 07, 2016 | 20.54 | 20.92 | 20.18 | 20.82 | 11,150,637 | +0.27(+1.31%) |
Dec 06, 2016 | 20.36 | 20.65 | 20.11 | 20.55 | 6,816,476 | -0.01(-0.06%) |
Dec 05, 2016 | 20.38 | 20.73 | 20.22 | 20.57 | 12,730,919 | +0.38(+1.88%) |
Dec 02, 2016 | 19.67 | 20.24 | 19.55 | 20.19 | 10,408,106 | +0.53(+2.70%) |
Dec 01, 2016 | 20.46 | 20.51 | 19.55 | 19.66 | 10,688,348 | -0.45(-2.21%) |
Nov 30, 2016 | 19.53 | 20.34 | 19.53 | 20.10 | 20,095,546 | +1.16(+6.12%) |
Nov 29, 2016 | 18.82 | 19.11 | 18.48 | 18.94 | 13,176,003 | -0.20(-1.06%) |
Nov 28, 2016 | 19.81 | 19.81 | 19.12 | 19.15 | 9,468,528 | -0.56(-2.83%) |
Nov 25, 2016 | 19.96 | 20.04 | 19.62 | 19.70 | 4,914,598 | -0.35(-1.73%) |
Nov 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 20.11 | 20.24 | 19.84 | 20.07 | 9,538,536 | +0.09(+0.43%) |
Nov 21, 2016 | 20.03 | 20.23 | 19.58 | 19.98 | 20,328,836 | +0.24(+1.23%) |
Nov 18, 2016 | 19.78 | 19.97 | 19.70 | 19.74 | 10,623,255 | -0.02(-0.10%) |
Nov 17, 2016 | 20.14 | 20.28 | 19.66 | 19.76 | 8,729,763 | -0.07(-0.36%) |
Nov 16, 2016 | 20.15 | 20.24 | 19.66 | 19.83 | 9,203,205 | -0.45(-2.20%) |
Nov 15, 2016 | 20.03 | 20.43 | 19.94 | 20.28 | 12,279,874 | +0.54(+2.75%) |
Nov 14, 2016 | 19.68 | 20.08 | 19.39 | 19.74 | 12,791,987 | +0.03(+0.13%) |
Nov 11, 2016 | 19.86 | 19.91 | 19.07 | 19.71 | 7,539,778 | -0.35(-1.76%) |
Nov 10, 2016 | 20.09 | 20.41 | 19.87 | 20.06 | 13,373,140 | -0.05(-0.26%) |
Nov 09, 2016 | 19.68 | 20.85 | 19.62 | 20.11 | 16,822,170 | +0.58(+2.95%) |
Nov 08, 2016 | 19.00 | 19.61 | 18.98 | 19.54 | 5,053,883 | +0.39(+2.02%) |
Nov 07, 2016 | 19.02 | 19.32 | 19.00 | 19.15 | 5,968,842 | +0.43(+2.27%) |
Nov 04, 2016 | 18.59 | 19.24 | 18.50 | 18.73 | 5,536,499 | +0.10(+0.53%) |
Nov 03, 2016 | 18.51 | 18.88 | 18.50 | 18.63 | 6,318,511 | +0.22(+1.21%) |
Nov 02, 2016 | 18.48 | 18.65 | 17.91 | 18.41 | 10,296,913 | -0.30(-1.61%) |
Nov 01, 2016 | 19.40 | 19.47 | 18.21 | 18.71 | 12,037,481 | -0.41(-2.16%) |
Oct 31, 2016 | 19.30 | 19.89 | 18.70 | 19.12 | 12,820,312 | -0.31(-1.58%) |
Oct 28, 2016 | 19.25 | 19.58 | 18.93 | 19.43 | 11,067,684 | +0.20(+1.06%) |
Oct 27, 2016 | 19.45 | 19.67 | 19.15 | 19.22 | 7,883,273 | -0.13(-0.68%) |
Oct 26, 2016 | 18.88 | 19.38 | 18.81 | 19.36 | 5,380,935 | +0.26(+1.34%) |
Oct 25, 2016 | 19.61 | 19.78 | 19.07 | 19.10 | 8,294,597 | -0.58(-2.93%) |
Oct 24, 2016 | 19.79 | 19.81 | 19.37 | 19.68 | 6,685,877 | -0.12(-0.60%) |
Oct 21, 2016 | 19.58 | 19.95 | 19.51 | 19.79 | 9,257,992 | +0.03(+0.17%) |
Oct 20, 2016 | 19.60 | 19.86 | 19.37 | 19.76 | 10,782,185 | +0.09(+0.43%) |
Oct 19, 2016 | 19.28 | 20.00 | 19.15 | 19.68 | 14,738,815 | +0.53(+2.77%) |
Oct 18, 2016 | 19.30 | 19.36 | 18.92 | 19.15 | 6,405,798 | +0.11(+0.58%) |
Oct 17, 2016 | 19.09 | 19.12 | 18.90 | 19.03 | 7,695,133 | -0.04(-0.21%) |
Oct 14, 2016 | 19.34 | 19.46 | 19.03 | 19.07 | 10,007,596 | -0.05(-0.24%) |
Oct 13, 2016 | 19.49 | 19.80 | 18.92 | 19.12 | 17,678,602 | -0.45(-2.31%) |
Oct 12, 2016 | 19.90 | 19.90 | 19.36 | 19.57 | 8,518,988 | -0.27(-1.35%) |
Oct 11, 2016 | 19.92 | 19.94 | 19.45 | 19.84 | 8,569,344 | -0.18(-0.88%) |
Oct 10, 2016 | 20.12 | 20.14 | 19.92 | 20.02 | 7,210,813 | +0.12(+0.63%) |
Oct 07, 2016 | 20.02 | 20.12 | 19.85 | 19.89 | 6,521,990 | -0.09(-0.43%) |
Oct 06, 2016 | 20.03 | 20.19 | 19.77 | 19.98 | 9,013,042 | -0.01(-0.07%) |
Oct 05, 2016 | 20.02 | 20.23 | 19.94 | 19.99 | 7,644,811 | +0.21(+1.06%) |
Oct 04, 2016 | 20.11 | 20.17 | 19.60 | 19.78 | 6,914,769 | -0.28(-1.37%) |
Oct 03, 2016 | 20.17 | 20.25 | 19.91 | 20.06 | 6,557,287 | -0.07(-0.33%) |
Sep 30, 2016 | 20.16 | 20.28 | 19.90 | 20.12 | 10,231,364 | +0.22(+1.12%) |
Sep 29, 2016 | 20.20 | 20.22 | 19.68 | 19.90 | 15,444,880 | -0.40(-1.97%) |
Sep 28, 2016 | 20.19 | 20.34 | 19.66 | 20.30 | 13,858,284 | +0.23(+1.14%) |
Sep 27, 2016 | 19.67 | 20.11 | 19.53 | 20.07 | 10,560,924 | +0.19(+0.96%) |
Sep 26, 2016 | 20.05 | 20.32 | 19.79 | 19.88 | 10,098,414 | +0.01(+0.07%) |
Sep 23, 2016 | 19.98 | 20.30 | 19.75 | 19.87 | 7,036,430 | -0.21(-1.04%) |
Sep 22, 2016 | 20.48 | 20.49 | 19.98 | 20.08 | 7,544,088 | -0.22(-1.06%) |
Sep 21, 2016 | 19.81 | 20.37 | 19.80 | 20.29 | 12,728,824 | +0.81(+4.17%) |
Sep 20, 2016 | 19.57 | 19.74 | 19.46 | 19.48 | 8,888,329 | -0.16(-0.83%) |
Sep 19, 2016 | 19.75 | 19.98 | 19.57 | 19.64 | 7,977,316 | +0.16(+0.81%) |
Sep 16, 2016 | 19.20 | 19.64 | 19.19 | 19.49 | 20,163,886 | -0.05(-0.27%) |
Sep 15, 2016 | 19.60 | 19.83 | 19.46 | 19.54 | 8,237,213 | +0.07(+0.34%) |
Sep 14, 2016 | 19.34 | 19.75 | 19.20 | 19.47 | 13,773,297 | -0.01(-0.03%) |
Sep 13, 2016 | 19.57 | 19.83 | 19.43 | 19.48 | 13,432,454 | -0.44(-2.20%) |
Sep 12, 2016 | 19.46 | 20.06 | 19.33 | 19.92 | 13,106,090 | +0.25(+1.26%) |
Sep 09, 2016 | 19.55 | 20.04 | 19.50 | 19.67 | 21,382,282 | -0.73(-3.56%) |
Sep 08, 2016 | 20.03 | 20.58 | 19.85 | 20.40 | 19,961,906 | +0.53(+2.67%) |
Sep 07, 2016 | 19.10 | 19.98 | 19.00 | 19.87 | 20,964,088 | +0.90(+4.77%) |
Sep 06, 2016 | 18.51 | 19.05 | 18.51 | 18.96 | 18,644,688 | +0.49(+2.68%) |
Sep 02, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 9,073,122 | +0.16(+0.89%) |
Sep 01, 2016 | 18.06 | 18.36 | 17.88 | 18.31 | 19,164,430 | +0.14(+0.75%) |
Aug 31, 2016 | 18.17 | 18.27 | 17.92 | 18.17 | 12,550,298 | -0.05(-0.25%) |
Aug 30, 2016 | 18.46 | 18.46 | 18.10 | 18.21 | 9,229,151 | -0.03(-0.18%) |
Aug 29, 2016 | 18.03 | 18.34 | 17.96 | 18.25 | 9,567,772 | +0.15(+0.83%) |
Aug 26, 2016 | 18.23 | 18.34 | 17.88 | 18.10 | 10,459,626 | -0.03(-0.14%) |
Aug 25, 2016 | 18.21 | 18.37 | 18.02 | 18.12 | 9,488,465 | -0.12(-0.68%) |
Aug 24, 2016 | 18.47 | 18.53 | 18.12 | 18.25 | 16,294,238 | -0.33(-1.75%) |
Aug 23, 2016 | 17.93 | 18.66 | 17.82 | 18.57 | 20,347,064 | +0.73(+4.12%) |
Aug 22, 2016 | 17.71 | 18.15 | 17.49 | 17.84 | 17,190,254 | -0.16(-0.90%) |
Aug 19, 2016 | 18.18 | 18.21 | 17.84 | 18.00 | 21,165,370 | -0.28(-1.53%) |
Aug 18, 2016 | 17.01 | 18.92 | 16.99 | 18.28 | 34,204,004 | +1.33(+7.87%) |
Aug 17, 2016 | 16.98 | 17.20 | 16.69 | 16.95 | 8,561,713 | -0.15(-0.87%) |
Aug 16, 2016 | 17.31 | 17.55 | 17.06 | 17.10 | 12,168,735 | -0.20(-1.13%) |
Aug 15, 2016 | 17.19 | 17.41 | 17.13 | 17.29 | 10,248,028 | +0.25(+1.45%) |
Aug 12, 2016 | 17.07 | 17.23 | 16.88 | 17.04 | 11,391,289 | -0.07(-0.42%) |
Aug 11, 2016 | 16.84 | 17.17 | 16.60 | 17.12 | 17,890,208 | +0.60(+3.66%) |
Aug 10, 2016 | 16.75 | 16.86 | 16.27 | 16.51 | 13,108,062 | -0.29(-1.70%) |
Aug 09, 2016 | 16.88 | 17.02 | 16.76 | 16.80 | 16,974,402 | -0.07(-0.39%) |
Aug 08, 2016 | 16.82 | 17.06 | 16.69 | 16.86 | 17,883,778 | +0.20(+1.17%) |
Aug 05, 2016 | 16.43 | 16.81 | 16.01 | 16.67 | 21,547,790 | +0.42(+2.60%) |
Aug 04, 2016 | 16.65 | 16.75 | 16.11 | 16.24 | 23,575,000 | -0.45(-2.69%) |
Aug 03, 2016 | 15.76 | 17.04 | 15.50 | 16.69 | 41,446,696 | +1.11(+7.14%) |
Aug 02, 2016 | 15.31 | 15.85 | 15.05 | 15.58 | 55,851,548 | +0.93(+6.35%) |
Aug 01, 2016 | 15.39 | 15.39 | 14.56 | 14.65 | 19,998,048 | -0.94(-6.01%) |
Jul 29, 2016 | 14.95 | 15.73 | 14.71 | 15.59 | 14,913,609 | +0.58(+3.86%) |
Jul 28, 2016 | 15.15 | 15.20 | 14.89 | 15.01 | 11,139,160 | -0.13(-0.86%) |
Jul 27, 2016 | 15.47 | 15.65 | 15.02 | 15.14 | 12,354,660 | -0.18(-1.19%) |
Jul 26, 2016 | 15.31 | 15.51 | 15.19 | 15.32 | 9,522,214 | -0.05(-0.30%) |
Jul 25, 2016 | 15.86 | 15.93 | 15.27 | 15.37 | 15,732,162 | -0.58(-3.63%) |
Jul 22, 2016 | 16.04 | 16.18 | 15.76 | 15.95 | 9,911,559 | -0.10(-0.61%) |
Jul 21, 2016 | 16.54 | 16.54 | 16.01 | 16.04 | 25,153,334 | -0.30(-1.83%) |
Jul 20, 2016 | 16.18 | 16.48 | 15.83 | 16.34 | 18,879,860 | +0.09(+0.56%) |
Jul 19, 2016 | 15.93 | 16.26 | 15.70 | 16.25 | 21,437,582 | +0.27(+1.71%) |
Jul 18, 2016 | 15.57 | 16.10 | 15.17 | 15.98 | 22,714,142 | +0.73(+4.82%) |
Jul 15, 2016 | 15.49 | 15.80 | 14.87 | 15.24 | 23,613,706 | -0.10(-0.68%) |
Jul 14, 2016 | 14.63 | 15.46 | 14.45 | 15.35 | 27,598,372 | +0.89(+6.16%) |
Jul 13, 2016 | 14.77 | 14.96 | 14.04 | 14.46 | 20,162,190 | +0.22(+1.55%) |
Jul 12, 2016 | 13.71 | 14.45 | 13.69 | 14.23 | 17,621,168 | +0.75(+5.60%) |
Jul 11, 2016 | 13.78 | 13.89 | 13.41 | 13.48 | 12,655,821 | -0.17(-1.24%) |
Jul 08, 2016 | 13.36 | 13.73 | 13.23 | 13.65 | 11,870,958 | +0.42(+3.15%) |
Jul 07, 2016 | 13.28 | 13.88 | 13.11 | 13.23 | 14,787,611 | -0.06(-0.44%) |
Jul 06, 2016 | 13.01 | 13.29 | 12.86 | 13.29 | 20,730,608 | +0.23(+1.74%) |
Jul 05, 2016 | 13.23 | 13.36 | 12.80 | 13.06 | 15,777,352 | -0.31(-2.29%) |
Jul 01, 2016 | 13.33 | 13.37 | 13.37 | 13.37 | 27,285,490 | -0.70(-4.95%) |
Jun 30, 2016 | 13.40 | 14.13 | 13.36 | 14.07 | 22,537,888 | +0.51(+3.79%) |
Jun 29, 2016 | 13.60 | 13.64 | 12.98 | 13.55 | 26,572,566 | +0.13(+0.97%) |
Jun 28, 2016 | 13.38 | 13.66 | 13.23 | 13.42 | 13,435,263 | +0.42(+3.20%) |
Jun 27, 2016 | 13.58 | 13.75 | 12.75 | 13.01 | 24,461,738 | -0.85(-6.15%) |
Jun 24, 2016 | 13.33 | 14.11 | 13.31 | 13.86 | 31,576,002 | -0.31(-2.16%) |
Jun 23, 2016 | 13.72 | 14.20 | 13.44 | 14.16 | 18,029,608 | +0.66(+4.91%) |
Jun 22, 2016 | 14.05 | 14.07 | 13.50 | 13.50 | 13,654,899 | -0.59(-4.20%) |
Jun 21, 2016 | 14.47 | 14.89 | 13.03 | 14.09 | 56,591,688 | -0.42(-2.91%) |
Jun 20, 2016 | 14.76 | 14.90 | 14.08 | 14.51 | 27,270,280 | -0.14(-0.93%) |
Jun 17, 2016 | 14.50 | 14.84 | 14.44 | 14.65 | 18,215,904 | +0.26(+1.81%) |
Jun 16, 2016 | 13.62 | 14.47 | 13.36 | 14.39 | 20,717,798 | +0.65(+4.73%) |
Jun 15, 2016 | 13.25 | 14.21 | 13.18 | 13.74 | 18,525,694 | +0.37(+2.79%) |
Jun 14, 2016 | 13.68 | 13.91 | 13.25 | 13.37 | 14,264,600 | -0.39(-2.84%) |
Jun 13, 2016 | 13.73 | 14.07 | 13.65 | 13.76 | 9,484,219 | -0.15(-1.09%) |
Jun 10, 2016 | 14.38 | 14.43 | 13.79 | 13.91 | 12,775,223 | -0.78(-5.33%) |
Jun 09, 2016 | 14.47 | 14.89 | 14.38 | 14.69 | 12,274,067 | +0.06(+0.43%) |
Jun 08, 2016 | 14.78 | 14.91 | 14.38 | 14.63 | 11,879,339 | -0.25(-1.65%) |
Jun 07, 2016 | 14.95 | 15.08 | 14.68 | 14.88 | 11,626,555 | +0.12(+0.81%) |
Jun 06, 2016 | 14.64 | 14.96 | 14.47 | 14.76 | 13,764,228 | +0.35(+2.41%) |
Jun 03, 2016 | 14.33 | 14.46 | 14.02 | 14.41 | 7,549,771 | +0.15(+1.02%) |
Jun 02, 2016 | 14.05 | 14.44 | 13.89 | 14.26 | 8,633,368 | +0.01(+0.04%) |
Jun 01, 2016 | 13.78 | 14.33 | 13.67 | 14.26 | 11,429,772 | +0.27(+1.94%) |
May 31, 2016 | 13.67 | 14.52 | 13.67 | 13.99 | 16,632,832 | +0.43(+3.17%) |
May 27, 2016 | 13.06 | 13.56 | 13.56 | 13.56 | 12,511,552 | +0.42(+3.22%) |
May 26, 2016 | 13.53 | 13.58 | 13.05 | 13.13 | 14,316,374 | -0.28(-2.07%) |
May 25, 2016 | 14.08 | 14.09 | 13.22 | 13.41 | 24,192,588 | -0.56(-3.98%) |
May 24, 2016 | 13.90 | 14.08 | 13.54 | 13.97 | 23,694,706 | +0.11(+0.82%) |
May 23, 2016 | 13.86 | 14.02 | 13.19 | 13.85 | 17,971,830 | -0.13(-0.90%) |
May 20, 2016 | 13.79 | 14.05 | 13.67 | 13.98 | 19,976,072 | +0.39(+2.83%) |
May 19, 2016 | 12.89 | 13.63 | 12.69 | 13.60 | 17,349,302 | +0.45(+3.41%) |
May 18, 2016 | 13.57 | 13.73 | 13.04 | 13.15 | 11,954,361 | -0.43(-3.16%) |
May 17, 2016 | 13.00 | 13.87 | 12.90 | 13.58 | 18,782,674 | +0.58(+4.47%) |
May 16, 2016 | 12.28 | 13.03 | 12.28 | 13.00 | 27,505,514 | +0.78(+6.41%) |
May 13, 2016 | 11.94 | 12.54 | 11.90 | 12.21 | 21,859,792 | +0.19(+1.58%) |
May 12, 2016 | 12.52 | 12.61 | 11.92 | 12.02 | 10,228,372 | -0.28(-2.31%) |
May 11, 2016 | 12.19 | 12.56 | 11.89 | 12.31 | 8,820,975 | +0.23(+1.88%) |
May 10, 2016 | 12.01 | 12.36 | 11.89 | 12.08 | 8,603,383 | +0.13(+1.06%) |
May 09, 2016 | 12.22 | 12.28 | 11.71 | 11.95 | 14,691,707 | -0.48(-3.86%) |
May 06, 2016 | 12.95 | 13.25 | 12.43 | 12.43 | 14,791,089 | -0.55(-4.23%) |
May 05, 2016 | 11.63 | 13.02 | 11.62 | 12.98 | 23,434,288 | +0.84(+6.91%) |
May 04, 2016 | 12.06 | 12.26 | 11.58 | 12.14 | 15,382,393 | -0.09(-0.77%) |
May 03, 2016 | 11.90 | 12.28 | 11.65 | 12.24 | 14,601,851 | +0.37(+3.08%) |