Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.17 | 17.37 | 17.10 | 17.29 | 6,965,367 | +0.10(+0.59%) |
Jul 28, 2016 | 16.92 | 17.22 | 16.91 | 17.19 | 11,390,494 | +0.24(+1.43%) |
Jul 27, 2016 | 16.98 | 17.01 | 16.84 | 16.94 | 10,173,569 | -0.03(-0.19%) |
Jul 26, 2016 | 16.98 | 17.09 | 16.87 | 16.98 | 7,849,204 | +0.02(+0.14%) |
Jul 25, 2016 | 16.97 | 17.06 | 16.93 | 16.95 | 5,497,365 | -0.08(-0.47%) |
Jul 22, 2016 | 16.80 | 17.07 | 16.77 | 17.03 | 9,871,240 | +0.23(+1.40%) |
Jul 21, 2016 | 17.06 | 17.09 | 16.74 | 16.80 | 10,515,726 | -0.29(-1.67%) |
Jul 20, 2016 | 16.98 | 17.22 | 16.85 | 17.08 | 7,521,321 | +0.04(+0.26%) |
Jul 19, 2016 | 17.18 | 17.21 | 16.99 | 17.04 | 9,887,647 | -0.22(-1.26%) |
Jul 18, 2016 | 17.41 | 17.44 | 17.24 | 17.26 | 6,403,210 | -0.19(-1.08%) |
Jul 15, 2016 | 17.49 | 17.52 | 17.40 | 17.44 | 11,599,833 | +0.06(+0.35%) |
Jul 14, 2016 | 17.49 | 17.56 | 17.37 | 17.38 | 8,399,434 | +0.00(+0.00%) |
Jul 13, 2016 | 17.55 | 17.62 | 17.30 | 17.38 | 10,568,551 | -0.20(-1.12%) |
Jul 12, 2016 | 17.56 | 17.95 | 17.33 | 17.58 | 20,122,600 | -0.63(-3.46%) |
Jul 11, 2016 | 18.25 | 18.40 | 18.18 | 18.21 | 9,976,252 | +0.05(+0.29%) |
Jul 08, 2016 | 18.07 | 18.17 | 17.95 | 18.16 | 6,326,279 | +0.20(+1.14%) |
Jul 07, 2016 | 17.83 | 18.05 | 17.79 | 17.95 | 6,356,694 | +0.14(+0.77%) |
Jul 05, 2016 | 18.08 | 18.14 | 17.70 | 17.82 | 4,666,796 | -0.37(-2.01%) |
Jul 01, 2016 | 17.80 | 18.18 | 18.18 | 18.18 | 6,641,957 | +0.36(+2.03%) |
Jun 30, 2016 | 17.47 | 17.83 | 17.42 | 17.82 | 6,754,990 | +0.38(+2.19%) |
Jun 29, 2016 | 17.30 | 17.47 | 17.23 | 17.44 | 6,135,235 | +0.25(+1.47%) |
Jun 28, 2016 | 17.26 | 17.34 | 17.05 | 17.19 | 7,724,632 | +0.04(+0.26%) |
Jun 27, 2016 | 17.37 | 17.43 | 16.93 | 17.14 | 7,964,921 | -0.42(-2.40%) |
Jun 24, 2016 | 17.63 | 17.81 | 17.47 | 17.56 | 9,666,758 | -0.73(-3.97%) |
Jun 23, 2016 | 18.24 | 18.32 | 18.15 | 18.29 | 4,125,227 | +0.24(+1.36%) |
Jun 22, 2016 | 18.11 | 18.20 | 18.02 | 18.05 | 3,426,272 | -0.00(-0.02%) |
Jun 21, 2016 | 18.08 | 18.21 | 17.93 | 18.05 | 4,534,943 | -0.03(-0.18%) |
Jun 20, 2016 | 18.12 | 18.32 | 18.04 | 18.08 | 6,449,720 | +0.23(+1.28%) |
Jun 17, 2016 | 17.79 | 17.90 | 17.60 | 17.85 | 9,384,073 | +0.07(+0.38%) |
Jun 16, 2016 | 17.59 | 17.86 | 17.47 | 17.79 | 5,159,722 | +0.14(+0.77%) |
Jun 15, 2016 | 17.71 | 17.82 | 17.64 | 17.65 | 4,453,377 | -0.11(-0.63%) |
Jun 14, 2016 | 17.67 | 17.79 | 17.56 | 17.76 | 5,062,735 | +0.10(+0.59%) |
Jun 13, 2016 | 17.83 | 17.99 | 17.56 | 17.66 | 7,429,286 | -0.24(-1.32%) |
Jun 10, 2016 | 18.01 | 18.11 | 17.78 | 17.89 | 5,256,502 | -0.31(-1.72%) |
Jun 09, 2016 | 18.42 | 18.48 | 18.18 | 18.21 | 6,034,066 | -0.26(-1.39%) |
Jun 08, 2016 | 18.42 | 18.52 | 18.36 | 18.46 | 5,807,650 | +0.10(+0.55%) |
Jun 07, 2016 | 18.38 | 18.47 | 18.28 | 18.36 | 5,021,353 | -0.04(-0.20%) |
Jun 06, 2016 | 18.32 | 18.41 | 18.05 | 18.40 | 8,622,988 | -0.15(-0.80%) |
Jun 03, 2016 | 18.67 | 18.71 | 18.32 | 18.55 | 5,612,835 | -0.12(-0.67%) |
Jun 02, 2016 | 18.52 | 18.68 | 18.52 | 18.67 | 3,642,221 | +0.11(+0.58%) |
Jun 01, 2016 | 18.47 | 18.58 | 18.26 | 18.56 | 5,772,084 | +0.08(+0.46%) |
May 31, 2016 | 18.51 | 18.61 | 18.38 | 18.48 | 6,433,821 | +0.01(+0.06%) |
May 27, 2016 | 18.51 | 18.47 | 18.47 | 18.47 | 5,310,627 | -0.03(-0.17%) |
May 26, 2016 | 18.48 | 18.55 | 18.44 | 18.50 | 4,953,838 | +0.06(+0.30%) |
May 25, 2016 | 18.37 | 18.49 | 18.31 | 18.44 | 4,687,432 | +0.10(+0.53%) |
May 24, 2016 | 18.09 | 18.40 | 18.08 | 18.35 | 4,410,724 | +0.33(+1.85%) |
May 23, 2016 | 18.03 | 18.11 | 17.95 | 18.01 | 3,551,245 | +0.00(+0.02%) |
May 20, 2016 | 17.95 | 18.11 | 17.71 | 18.01 | 6,638,042 | +0.14(+0.79%) |
May 19, 2016 | 18.07 | 18.16 | 17.85 | 17.87 | 5,676,565 | -0.35(-1.94%) |
May 18, 2016 | 18.13 | 18.40 | 18.09 | 18.22 | 6,361,267 | +0.08(+0.42%) |
May 17, 2016 | 18.36 | 18.48 | 18.15 | 18.15 | 5,066,088 | -0.21(-1.14%) |
May 16, 2016 | 18.32 | 18.51 | 18.25 | 18.36 | 5,547,048 | +0.10(+0.53%) |
May 13, 2016 | 18.32 | 18.50 | 18.16 | 18.26 | 5,136,453 | -0.06(-0.35%) |
May 12, 2016 | 18.65 | 18.72 | 18.30 | 18.32 | 8,360,540 | -0.26(-1.43%) |
May 11, 2016 | 18.69 | 18.76 | 18.56 | 18.59 | 4,989,289 | -0.15(-0.79%) |
May 10, 2016 | 18.66 | 18.79 | 18.39 | 18.74 | 4,665,849 | +0.20(+1.11%) |
May 09, 2016 | 18.65 | 18.66 | 18.39 | 18.53 | 4,761,316 | -0.13(-0.71%) |
May 06, 2016 | 18.63 | 18.80 | 18.60 | 18.66 | 5,212,111 | -0.02(-0.13%) |
May 05, 2016 | 18.40 | 18.83 | 18.30 | 18.69 | 9,471,577 | +0.39(+2.15%) |
May 04, 2016 | 18.57 | 18.57 | 18.18 | 18.30 | 7,279,825 | -0.32(-1.72%) |
May 03, 2016 | 18.69 | 18.80 | 18.40 | 18.62 | 6,251,376 | -0.26(-1.38%) |
May 02, 2016 | 18.84 | 18.89 | 18.51 | 18.88 | 8,335,652 | +0.09(+0.49%) |
Apr 29, 2016 | 18.82 | 18.97 | 18.60 | 18.79 | 9,722,956 | -0.19(-1.02%) |
Apr 28, 2016 | 18.91 | 19.26 | 18.88 | 18.98 | 11,788,860 | -0.07(-0.36%) |
Apr 27, 2016 | 18.65 | 19.07 | 18.63 | 19.05 | 12,511,425 | +0.39(+2.07%) |
Apr 26, 2016 | 18.31 | 18.73 | 18.24 | 18.66 | 6,144,368 | +0.35(+1.93%) |
Apr 25, 2016 | 18.27 | 18.42 | 18.24 | 18.31 | 4,498,256 | -0.01(-0.07%) |
Apr 22, 2016 | 18.13 | 18.33 | 18.13 | 18.32 | 4,279,948 | +0.14(+0.77%) |
Apr 21, 2016 | 18.61 | 18.61 | 18.13 | 18.18 | 3,552,503 | -0.09(-0.50%) |
Apr 20, 2016 | 18.24 | 18.41 | 18.18 | 18.27 | 4,153,834 | +0.03(+0.15%) |
Apr 19, 2016 | 18.30 | 18.41 | 18.20 | 18.24 | 5,088,480 | +0.00(+0.02%) |
Apr 18, 2016 | 18.25 | 18.36 | 18.16 | 18.24 | 5,143,187 | -0.03(-0.17%) |
Apr 15, 2016 | 18.25 | 18.36 | 18.07 | 18.27 | 4,843,201 | +0.02(+0.09%) |
Apr 14, 2016 | 18.33 | 18.38 | 18.19 | 18.25 | 5,684,359 | -0.02(-0.11%) |
Apr 13, 2016 | 18.08 | 18.35 | 17.99 | 18.27 | 8,787,734 | +0.19(+1.06%) |
Apr 12, 2016 | 17.95 | 18.42 | 17.95 | 18.08 | 19,863,600 | -0.64(-3.41%) |
Apr 11, 2016 | 18.87 | 18.99 | 18.67 | 18.72 | 9,527,359 | -0.08(-0.40%) |
Apr 08, 2016 | 18.83 | 18.99 | 18.75 | 18.80 | 6,172,420 | +0.16(+0.88%) |
Apr 07, 2016 | 18.75 | 18.89 | 18.51 | 18.63 | 7,653,389 | -0.16(-0.83%) |
Apr 06, 2016 | 18.87 | 19.14 | 18.40 | 18.79 | 9,732,855 | -0.11(-0.57%) |
Apr 05, 2016 | 19.44 | 19.44 | 18.68 | 18.90 | 9,196,288 | +0.00(+0.02%) |
Apr 04, 2016 | 19.44 | 19.45 | 18.86 | 18.89 | 8,476,861 | -0.62(-3.19%) |
Apr 01, 2016 | 19.26 | 19.53 | 18.97 | 19.52 | 8,212,341 | -0.03(-0.14%) |
Mar 31, 2016 | 19.54 | 19.57 | 19.43 | 19.54 | 5,440,562 | +0.03(+0.14%) |
Mar 30, 2016 | 19.65 | 19.66 | 19.44 | 19.52 | 6,251,270 | -0.04(-0.18%) |
Mar 29, 2016 | 19.24 | 19.56 | 19.17 | 19.55 | 4,795,497 | +0.21(+1.07%) |
Mar 28, 2016 | 19.56 | 19.56 | 19.27 | 19.34 | 4,853,609 | -0.16(-0.82%) |
Mar 24, 2016 | 19.42 | 19.50 | 19.50 | 19.50 | 4,834,072 | +0.03(+0.14%) |
Mar 23, 2016 | 19.54 | 19.57 | 19.40 | 19.48 | 5,347,406 | -0.04(-0.20%) |
Mar 22, 2016 | 19.74 | 19.88 | 19.47 | 19.52 | 7,588,986 | -0.37(-1.88%) |
Mar 21, 2016 | 19.55 | 19.94 | 19.48 | 19.89 | 6,325,328 | +0.33(+1.67%) |
Mar 18, 2016 | 19.61 | 19.62 | 19.35 | 19.56 | 9,073,029 | +0.04(+0.22%) |
Mar 17, 2016 | 18.92 | 19.62 | 18.88 | 19.52 | 8,220,292 | +0.61(+3.21%) |
Mar 16, 2016 | 18.59 | 18.94 | 18.43 | 18.91 | 7,859,476 | +0.15(+0.79%) |
Mar 15, 2016 | 18.53 | 18.83 | 18.02 | 18.77 | 6,433,626 | +0.04(+0.23%) |
Mar 14, 2016 | 18.68 | 18.78 | 18.60 | 18.72 | 3,656,100 | +0.03(+0.17%) |
Mar 11, 2016 | 18.84 | 18.88 | 18.55 | 18.69 | 5,671,106 | -0.05(-0.28%) |
Mar 10, 2016 | 18.75 | 18.80 | 18.49 | 18.74 | 6,801,354 | +0.00(+0.00%) |
Mar 09, 2016 | 18.67 | 18.78 | 18.53 | 18.74 | 5,881,165 | +0.17(+0.90%) |
Mar 08, 2016 | 18.46 | 18.68 | 18.17 | 18.57 | 8,674,384 | +0.10(+0.54%) |
Mar 07, 2016 | 18.33 | 18.69 | 18.28 | 18.47 | 6,493,482 | +0.04(+0.22%) |
Mar 04, 2016 | 18.34 | 18.59 | 17.83 | 18.43 | 10,103,910 | -0.31(-1.66%) |
Mar 03, 2016 | 18.52 | 18.81 | 18.41 | 18.75 | 5,757,119 | +0.20(+1.08%) |
Mar 02, 2016 | 18.63 | 18.71 | 18.35 | 18.55 | 8,259,333 | -0.08(-0.43%) |
Mar 01, 2016 | 18.24 | 18.76 | 18.13 | 18.63 | 11,341,262 | +0.56(+3.11%) |
Feb 29, 2016 | 18.05 | 18.23 | 17.98 | 18.06 | 9,801,710 | +0.03(+0.16%) |
Feb 26, 2016 | 18.04 | 18.15 | 17.91 | 18.04 | 5,440,254 | +0.06(+0.33%) |
Feb 25, 2016 | 17.81 | 17.98 | 17.56 | 17.98 | 4,436,692 | +0.23(+1.28%) |
Feb 24, 2016 | 17.61 | 17.84 | 17.32 | 17.75 | 5,697,977 | -0.02(-0.09%) |
Feb 23, 2016 | 17.93 | 18.11 | 17.73 | 17.76 | 5,554,113 | -0.33(-1.81%) |
Feb 22, 2016 | 17.97 | 18.20 | 17.91 | 18.09 | 5,773,429 | +0.28(+1.59%) |
Feb 19, 2016 | 17.62 | 17.85 | 17.49 | 17.81 | 6,158,487 | +0.04(+0.20%) |
Feb 18, 2016 | 17.72 | 17.99 | 17.57 | 17.77 | 5,752,743 | +0.06(+0.31%) |
Feb 17, 2016 | 17.50 | 17.92 | 17.45 | 17.72 | 8,213,344 | +0.30(+1.69%) |
Feb 16, 2016 | 17.45 | 17.48 | 17.17 | 17.42 | 6,515,669 | +0.26(+1.49%) |
Feb 12, 2016 | 16.97 | 17.17 | 17.17 | 17.17 | 5,425,794 | +0.41(+2.45%) |
Feb 11, 2016 | 16.80 | 16.86 | 16.34 | 16.76 | 10,792,404 | -0.10(-0.62%) |
Feb 10, 2016 | 17.46 | 17.52 | 16.79 | 16.86 | 10,957,432 | -0.43(-2.51%) |
Feb 09, 2016 | 17.25 | 17.56 | 17.21 | 17.29 | 13,982,297 | -0.12(-0.69%) |
Feb 08, 2016 | 17.12 | 17.65 | 16.96 | 17.41 | 15,263,289 | +0.16(+0.93%) |
Feb 05, 2016 | 17.27 | 17.45 | 17.07 | 17.25 | 12,273,127 | -0.11(-0.62%) |
Feb 04, 2016 | 16.55 | 17.72 | 16.55 | 17.36 | 28,116,578 | +1.56(+9.84%) |
Feb 03, 2016 | 15.75 | 16.09 | 15.35 | 15.81 | 9,782,725 | +0.20(+1.28%) |
Feb 02, 2016 | 15.89 | 15.95 | 15.55 | 15.61 | 7,221,539 | -0.52(-3.24%) |
Feb 01, 2016 | 16.83 | 16.99 | 15.75 | 16.13 | 11,266,148 | -0.05(-0.30%) |
Jan 29, 2016 | 15.75 | 16.18 | 15.67 | 16.18 | 9,859,218 | +0.49(+3.10%) |
Jan 28, 2016 | 15.20 | 15.71 | 15.15 | 15.69 | 10,167,410 | +0.52(+3.42%) |
Jan 27, 2016 | 15.01 | 15.48 | 14.88 | 15.17 | 9,101,123 | +0.13(+0.85%) |
Jan 26, 2016 | 14.76 | 15.13 | 14.70 | 15.04 | 10,971,381 | +0.47(+3.26%) |
Jan 25, 2016 | 14.96 | 15.06 | 14.55 | 14.57 | 8,524,805 | -0.46(-3.05%) |
Jan 22, 2016 | 14.93 | 15.08 | 14.65 | 15.03 | 9,417,927 | +0.33(+2.26%) |
Jan 21, 2016 | 14.51 | 14.78 | 14.28 | 14.70 | 10,157,377 | +0.24(+1.67%) |
Jan 20, 2016 | 14.38 | 14.59 | 13.92 | 14.45 | 11,733,149 | -0.10(-0.65%) |
Jan 19, 2016 | 15.06 | 15.21 | 14.39 | 14.55 | 15,127,341 | -0.36(-2.39%) |
Jan 15, 2016 | 13.89 | 14.91 | 14.91 | 14.91 | 37,538,868 | -0.63(-4.03%) |
Jan 14, 2016 | 15.43 | 15.65 | 15.04 | 15.53 | 14,524,767 | +0.19(+1.24%) |
Jan 13, 2016 | 15.63 | 15.74 | 15.29 | 15.34 | 11,051,315 | -0.26(-1.67%) |
Jan 12, 2016 | 15.48 | 15.65 | 15.36 | 15.60 | 7,405,286 | +0.21(+1.39%) |
Jan 11, 2016 | 15.43 | 15.48 | 15.24 | 15.39 | 10,836,808 | +0.04(+0.23%) |
Jan 08, 2016 | 15.54 | 15.67 | 15.30 | 15.35 | 7,597,556 | -0.10(-0.64%) |
Jan 07, 2016 | 15.50 | 15.68 | 15.29 | 15.45 | 7,677,252 | -0.32(-2.03%) |
Jan 06, 2016 | 15.56 | 15.97 | 15.44 | 15.77 | 9,425,324 | +0.04(+0.28%) |
Jan 05, 2016 | 16.03 | 16.05 | 15.52 | 15.73 | 8,705,253 | -0.17(-1.09%) |
Jan 04, 2016 | 15.92 | 15.92 | 15.65 | 15.90 | 8,956,013 | -0.25(-1.54%) |
Dec 31, 2015 | 16.39 | 16.15 | 16.15 | 16.15 | 3,770,642 | -0.27(-1.66%) |
Dec 30, 2015 | 16.49 | 16.59 | 16.41 | 16.43 | 5,032,066 | -0.05(-0.31%) |
Dec 29, 2015 | 16.46 | 16.60 | 16.42 | 16.48 | 4,289,742 | +0.10(+0.58%) |
Dec 28, 2015 | 16.38 | 16.46 | 16.21 | 16.38 | 4,055,745 | -0.04(-0.26%) |
Dec 24, 2015 | 16.33 | 16.43 | 16.43 | 16.43 | 3,521,203 | +0.10(+0.61%) |
Dec 23, 2015 | 15.94 | 16.35 | 15.63 | 16.33 | 9,490,661 | +0.47(+2.94%) |
Dec 22, 2015 | 15.44 | 15.86 | 15.35 | 15.86 | 6,396,439 | +0.49(+3.19%) |
Dec 21, 2015 | 15.52 | 15.63 | 15.21 | 15.37 | 7,330,404 | -0.10(-0.64%) |
Dec 18, 2015 | 15.74 | 15.80 | 15.44 | 15.47 | 13,624,144 | -0.36(-2.25%) |
Dec 17, 2015 | 16.00 | 16.02 | 15.70 | 15.82 | 7,641,702 | -0.12(-0.74%) |
Dec 16, 2015 | 15.89 | 16.04 | 15.68 | 15.94 | 5,225,306 | +0.18(+1.15%) |
Dec 15, 2015 | 15.89 | 15.96 | 15.68 | 15.76 | 5,420,308 | -0.03(-0.18%) |
Dec 14, 2015 | 15.67 | 15.79 | 15.50 | 15.79 | 4,702,408 | +0.17(+1.09%) |
Dec 11, 2015 | 15.65 | 15.87 | 15.54 | 15.62 | 5,935,807 | -0.27(-1.69%) |
Dec 10, 2015 | 15.90 | 16.01 | 15.80 | 15.89 | 4,071,457 | -0.03(-0.17%) |
Dec 09, 2015 | 15.82 | 16.19 | 15.79 | 15.91 | 5,505,208 | +0.01(+0.05%) |
Dec 08, 2015 | 15.91 | 16.05 | 15.80 | 15.91 | 5,850,267 | -0.25(-1.54%) |
Dec 07, 2015 | 15.87 | 16.18 | 15.79 | 16.16 | 7,561,737 | +0.27(+1.72%) |
Dec 04, 2015 | 15.67 | 15.94 | 15.63 | 15.88 | 6,073,390 | +0.28(+1.77%) |
Dec 03, 2015 | 15.89 | 15.97 | 15.49 | 15.61 | 7,633,233 | -0.28(-1.74%) |
Dec 02, 2015 | 16.14 | 16.20 | 15.83 | 15.88 | 5,608,052 | -0.31(-1.91%) |
Dec 01, 2015 | 16.15 | 16.26 | 16.04 | 16.19 | 7,387,024 | +0.13(+0.84%) |
Nov 30, 2015 | 15.99 | 16.09 | 15.90 | 16.06 | 6,150,420 | +0.10(+0.62%) |
Nov 27, 2015 | 15.87 | 15.99 | 15.83 | 15.96 | 1,940,584 | +0.10(+0.65%) |
Nov 25, 2015 | 15.82 | 15.86 | 15.86 | 15.86 | 3,853,788 | +0.10(+0.65%) |
Nov 24, 2015 | 15.67 | 15.82 | 15.54 | 15.75 | 5,534,357 | +0.04(+0.23%) |
Nov 23, 2015 | 15.69 | 15.79 | 15.63 | 15.72 | 4,958,379 | +0.00(+0.03%) |
Nov 20, 2015 | 15.70 | 15.86 | 15.65 | 15.71 | 4,352,549 | +0.10(+0.63%) |
Nov 19, 2015 | 15.67 | 15.67 | 15.46 | 15.61 | 5,636,460 | -0.09(-0.58%) |
Nov 18, 2015 | 15.44 | 15.72 | 15.33 | 15.70 | 4,695,589 | +0.33(+2.16%) |
Nov 17, 2015 | 15.28 | 15.53 | 15.28 | 15.37 | 3,662,979 | -0.13(-0.82%) |
Nov 16, 2015 | 15.26 | 15.50 | 15.23 | 15.50 | 4,387,751 | +0.23(+1.48%) |
Nov 13, 2015 | 15.28 | 15.50 | 15.22 | 15.27 | 5,766,393 | -0.02(-0.13%) |
Nov 12, 2015 | 15.82 | 16.02 | 15.27 | 15.29 | 15,104,702 | -0.62(-3.88%) |
Nov 11, 2015 | 16.10 | 16.10 | 15.78 | 15.91 | 5,225,584 | -0.10(-0.62%) |
Nov 10, 2015 | 16.03 | 16.16 | 15.89 | 16.01 | 4,698,195 | -0.05(-0.30%) |
Nov 09, 2015 | 16.22 | 16.22 | 15.91 | 16.06 | 6,795,273 | -0.20(-1.22%) |
Nov 06, 2015 | 16.38 | 16.38 | 16.02 | 16.25 | 6,847,569 | -0.06(-0.36%) |
Nov 05, 2015 | 15.95 | 16.48 | 15.84 | 16.31 | 8,923,098 | +0.40(+2.51%) |
Nov 04, 2015 | 16.06 | 16.16 | 15.88 | 15.91 | 6,408,199 | -0.12(-0.77%) |
Nov 03, 2015 | 15.91 | 16.14 | 15.86 | 16.04 | 5,732,273 | +0.11(+0.70%) |
Nov 02, 2015 | 15.50 | 16.04 | 15.47 | 15.93 | 10,058,226 | +0.43(+2.78%) |
Oct 30, 2015 | 15.47 | 15.57 | 15.46 | 15.50 | 6,260,044 | +0.05(+0.31%) |
Oct 29, 2015 | 15.42 | 15.49 | 15.31 | 15.45 | 4,525,582 | +0.01(+0.05%) |
Oct 28, 2015 | 15.24 | 15.55 | 15.15 | 15.44 | 6,235,790 | +0.28(+1.83%) |
Oct 27, 2015 | 15.09 | 15.20 | 14.90 | 15.16 | 5,355,489 | -0.06(-0.42%) |
Oct 26, 2015 | 15.28 | 15.47 | 15.18 | 15.23 | 5,245,443 | -0.11(-0.70%) |
Oct 23, 2015 | 15.21 | 15.38 | 15.04 | 15.33 | 8,172,351 | +0.20(+1.33%) |
Oct 22, 2015 | 14.58 | 15.19 | 14.58 | 15.13 | 10,351,305 | +0.63(+4.36%) |
Oct 21, 2015 | 14.57 | 14.69 | 14.40 | 14.50 | 5,700,452 | -0.05(-0.38%) |
Oct 20, 2015 | 14.49 | 14.73 | 14.44 | 14.55 | 6,251,454 | +0.00(+0.03%) |
Oct 19, 2015 | 14.65 | 14.74 | 14.45 | 14.55 | 5,095,846 | -0.18(-1.20%) |
Oct 16, 2015 | 14.89 | 14.89 | 14.56 | 14.73 | 8,724,709 | -0.24(-1.63%) |
Oct 15, 2015 | 14.93 | 14.99 | 14.71 | 14.97 | 10,071,884 | +0.10(+0.66%) |
Oct 14, 2015 | 14.90 | 15.05 | 14.70 | 14.87 | 11,357,017 | -0.04(-0.24%) |
Oct 13, 2015 | 15.01 | 15.24 | 14.62 | 14.91 | 16,147,238 | -0.34(-2.22%) |
Oct 12, 2015 | 15.39 | 15.39 | 15.16 | 15.24 | 8,651,249 | -0.07(-0.44%) |
Oct 09, 2015 | 15.31 | 15.47 | 15.18 | 15.31 | 8,315,689 | -0.02(-0.13%) |
Oct 08, 2015 | 14.84 | 15.34 | 14.36 | 15.33 | 10,574,941 | +0.39(+2.60%) |
Oct 07, 2015 | 14.63 | 14.95 | 14.62 | 14.94 | 10,910,961 | +0.38(+2.64%) |
Oct 06, 2015 | 14.53 | 14.62 | 14.38 | 14.56 | 5,778,734 | +0.10(+0.68%) |
Oct 05, 2015 | 14.18 | 14.49 | 14.17 | 14.46 | 5,630,388 | +0.33(+2.31%) |
Oct 02, 2015 | 13.74 | 14.14 | 13.53 | 14.13 | 10,992,329 | +0.19(+1.35%) |
Oct 01, 2015 | 14.45 | 14.53 | 13.82 | 13.94 | 10,667,520 | -0.44(-3.03%) |
Sep 30, 2015 | 14.49 | 14.63 | 14.22 | 14.38 | 10,397,212 | +0.05(+0.33%) |
Sep 29, 2015 | 14.23 | 14.36 | 14.14 | 14.33 | 8,159,612 | +0.14(+1.00%) |
Sep 28, 2015 | 14.39 | 14.43 | 14.09 | 14.19 | 8,971,921 | -0.23(-1.58%) |
Sep 25, 2015 | 14.45 | 14.53 | 14.31 | 14.42 | 4,043,895 | +0.01(+0.08%) |
Sep 24, 2015 | 14.24 | 14.44 | 14.13 | 14.41 | 4,913,855 | +0.08(+0.58%) |
Sep 23, 2015 | 14.40 | 14.47 | 14.25 | 14.33 | 3,625,441 | -0.05(-0.38%) |
Sep 22, 2015 | 14.49 | 14.60 | 14.32 | 14.38 | 4,722,112 | -0.22(-1.53%) |
Sep 21, 2015 | 14.67 | 14.78 | 14.55 | 14.60 | 5,122,556 | +0.00(+0.00%) |
Sep 18, 2015 | 14.84 | 14.93 | 14.59 | 14.60 | 16,554,132 | -0.47(-3.10%) |
Sep 17, 2015 | 15.31 | 15.31 | 15.03 | 15.07 | 5,785,407 | -0.21(-1.36%) |
Sep 16, 2015 | 15.14 | 15.29 | 15.10 | 15.28 | 5,774,613 | +0.09(+0.57%) |
Sep 15, 2015 | 15.06 | 15.26 | 14.99 | 15.19 | 4,578,751 | +0.18(+1.23%) |
Sep 14, 2015 | 15.16 | 15.20 | 14.90 | 15.01 | 3,225,380 | -0.18(-1.19%) |
Sep 11, 2015 | 15.07 | 15.19 | 15.00 | 15.19 | 3,639,086 | +0.02(+0.13%) |
Sep 10, 2015 | 15.02 | 15.31 | 14.98 | 15.17 | 5,024,527 | +0.10(+0.68%) |
Sep 09, 2015 | 15.36 | 15.41 | 15.04 | 15.07 | 5,062,939 | -0.19(-1.24%) |
Sep 08, 2015 | 14.96 | 15.28 | 14.93 | 15.26 | 7,008,049 | +0.53(+3.57%) |
Sep 04, 2015 | 14.63 | 14.73 | 14.73 | 14.73 | 4,989,915 | -0.06(-0.37%) |
Sep 03, 2015 | 14.99 | 15.09 | 14.73 | 14.79 | 7,039,255 | -0.27(-1.80%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.91 | 15.06 | 5,770,593 | +0.35(+2.35%) |
Sep 01, 2015 | 14.86 | 14.96 | 14.67 | 14.71 | 6,842,168 | -0.43(-2.83%) |
Aug 31, 2015 | 15.11 | 15.27 | 14.97 | 15.14 | 4,940,479 | -0.06(-0.39%) |
Aug 28, 2015 | 15.21 | 15.35 | 15.14 | 15.20 | 5,108,401 | -0.11(-0.74%) |
Aug 27, 2015 | 15.06 | 15.33 | 15.03 | 15.31 | 6,886,782 | +0.35(+2.36%) |
Aug 26, 2015 | 14.86 | 15.00 | 14.75 | 14.96 | 9,427,897 | +0.42(+2.92%) |
Aug 25, 2015 | 14.60 | 14.94 | 14.50 | 14.53 | 18,400,062 | -0.16(-1.07%) |
Aug 24, 2015 | 14.90 | 15.26 | 14.43 | 14.69 | 15,828,447 | -0.70(-4.54%) |
Aug 21, 2015 | 15.42 | 15.61 | 15.34 | 15.39 | 11,191,335 | -0.08(-0.51%) |
Aug 20, 2015 | 15.74 | 15.77 | 15.46 | 15.47 | 5,433,653 | -0.38(-2.38%) |
Aug 19, 2015 | 15.92 | 15.99 | 15.69 | 15.85 | 4,362,959 | -0.15(-0.93%) |
Aug 18, 2015 | 15.85 | 16.02 | 15.85 | 16.00 | 3,819,625 | +0.14(+0.89%) |
Aug 17, 2015 | 15.72 | 15.94 | 15.66 | 15.85 | 2,935,997 | +0.06(+0.37%) |
Aug 14, 2015 | 15.69 | 15.84 | 15.68 | 15.79 | 2,925,450 | +0.06(+0.40%) |
Aug 13, 2015 | 15.84 | 15.86 | 15.72 | 15.73 | 2,765,389 | -0.16(-1.01%) |
Aug 12, 2015 | 15.54 | 15.92 | 15.52 | 15.89 | 5,639,479 | +0.27(+1.74%) |
Aug 11, 2015 | 15.84 | 15.85 | 15.53 | 15.62 | 6,103,380 | -0.31(-1.97%) |
Aug 10, 2015 | 15.83 | 16.03 | 15.82 | 15.94 | 6,333,852 | +0.22(+1.42%) |
Aug 07, 2015 | 15.78 | 15.84 | 15.59 | 15.71 | 5,106,897 | -0.05(-0.30%) |
Aug 06, 2015 | 16.06 | 16.11 | 15.75 | 15.76 | 7,125,125 | -0.30(-1.86%) |
Aug 05, 2015 | 16.27 | 16.38 | 15.95 | 16.06 | 8,363,404 | -0.18(-1.11%) |
Aug 04, 2015 | 16.21 | 16.41 | 16.15 | 16.24 | 4,194,288 | -0.03(-0.17%) |