Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.02 | 23.25 | 22.82 | 23.05 | 16,826,552 | +0.04(+0.17%) |
Sep 29, 2016 | 22.92 | 23.36 | 22.86 | 23.01 | 26,373,406 | +0.05(+0.22%) |
Sep 28, 2016 | 23.42 | 23.63 | 22.44 | 22.96 | 43,538,304 | -0.76(-3.20%) |
Sep 27, 2016 | 23.21 | 23.98 | 22.90 | 23.72 | 64,180,420 | +0.35(+1.50%) |
Sep 26, 2016 | 21.79 | 23.54 | 21.65 | 23.37 | 95,343,352 | +0.75(+3.32%) |
Sep 23, 2016 | 21.50 | 22.89 | 21.11 | 22.62 | 192,415,344 | +3.99(+21.42%) |
Sep 22, 2016 | 18.52 | 18.92 | 18.44 | 18.63 | 16,091,598 | +0.14(+0.76%) |
Sep 21, 2016 | 18.44 | 18.50 | 18.13 | 18.49 | 16,209,439 | +0.10(+0.54%) |
Sep 20, 2016 | 18.30 | 18.64 | 18.23 | 18.39 | 15,902,046 | +0.03(+0.16%) |
Sep 19, 2016 | 19.22 | 19.24 | 18.28 | 18.36 | 23,345,142 | -0.75(-3.92%) |
Sep 16, 2016 | 18.90 | 19.25 | 18.74 | 19.11 | 40,346,696 | +0.81(+4.43%) |
Sep 15, 2016 | 18.30 | 18.42 | 18.06 | 18.30 | 14,504,608 | +0.22(+1.22%) |
Sep 14, 2016 | 17.93 | 18.39 | 17.90 | 18.08 | 16,113,521 | +0.32(+1.80%) |
Sep 13, 2016 | 17.99 | 18.10 | 17.52 | 17.76 | 15,877,463 | -0.39(-2.15%) |
Sep 12, 2016 | 17.96 | 18.24 | 17.68 | 18.15 | 18,279,200 | +0.04(+0.22%) |
Sep 09, 2016 | 18.40 | 18.82 | 17.92 | 18.11 | 30,859,216 | -0.59(-3.16%) |
Sep 08, 2016 | 18.81 | 19.31 | 18.59 | 18.70 | 45,185,224 | -1.17(-5.89%) |
Sep 07, 2016 | 20.05 | 20.65 | 19.80 | 19.87 | 26,579,054 | -0.06(-0.30%) |
Sep 06, 2016 | 19.74 | 20.14 | 19.48 | 19.93 | 24,161,208 | +0.38(+1.94%) |
Sep 02, 2016 | 19.62 | 19.55 | 19.55 | 19.55 | 19,296,500 | +0.05(+0.26%) |
Sep 01, 2016 | 19.37 | 20.14 | 19.27 | 19.50 | 39,752,472 | +0.29(+1.51%) |
Aug 31, 2016 | 18.39 | 19.60 | 18.38 | 19.21 | 34,206,416 | +0.83(+4.52%) |
Aug 30, 2016 | 18.59 | 18.68 | 18.32 | 18.38 | 8,898,483 | -0.09(-0.49%) |
Aug 29, 2016 | 18.39 | 18.55 | 18.30 | 18.47 | 11,415,208 | +0.17(+0.93%) |
Aug 26, 2016 | 18.40 | 18.53 | 18.10 | 18.30 | 11,225,899 | -0.02(-0.11%) |
Aug 25, 2016 | 18.33 | 18.65 | 18.23 | 18.32 | 13,257,582 | +0.07(+0.38%) |
Aug 24, 2016 | 18.80 | 18.97 | 18.20 | 18.25 | 16,757,584 | -0.44(-2.35%) |
Aug 23, 2016 | 18.65 | 18.93 | 18.65 | 18.69 | 14,081,933 | +0.14(+0.75%) |
Aug 22, 2016 | 18.95 | 18.96 | 18.52 | 18.55 | 17,491,662 | -0.43(-2.27%) |
Aug 19, 2016 | 18.96 | 19.31 | 18.76 | 18.98 | 17,026,064 | -0.02(-0.11%) |
Aug 18, 2016 | 19.56 | 19.60 | 18.92 | 19.00 | 47,565,776 | -1.17(-5.80%) |
Aug 17, 2016 | 20.43 | 20.43 | 19.90 | 20.17 | 22,757,962 | -0.23(-1.13%) |
Aug 16, 2016 | 20.78 | 20.79 | 20.29 | 20.40 | 23,514,686 | -0.46(-2.21%) |
Aug 15, 2016 | 19.85 | 21.10 | 19.83 | 20.86 | 58,817,544 | +1.32(+6.76%) |
Aug 12, 2016 | 19.71 | 19.71 | 19.01 | 19.54 | 28,403,176 | -0.24(-1.21%) |
Aug 11, 2016 | 19.17 | 19.83 | 19.11 | 19.78 | 30,933,870 | +0.74(+3.89%) |
Aug 10, 2016 | 18.67 | 19.57 | 18.56 | 19.04 | 28,590,008 | +0.36(+1.93%) |
Aug 09, 2016 | 18.17 | 18.79 | 17.97 | 18.68 | 19,304,410 | +0.48(+2.64%) |
Aug 08, 2016 | 18.25 | 18.48 | 17.93 | 18.20 | 15,485,686 | -0.06(-0.33%) |
Aug 05, 2016 | 18.19 | 18.58 | 18.14 | 18.26 | 22,811,744 | +0.13(+0.72%) |
Aug 04, 2016 | 17.57 | 18.31 | 17.36 | 18.13 | 33,100,692 | +0.52(+2.95%) |
Aug 03, 2016 | 16.34 | 17.88 | 16.33 | 17.61 | 55,591,708 | +1.19(+7.25%) |
Aug 02, 2016 | 16.61 | 16.70 | 16.20 | 16.42 | 16,570,138 | -0.22(-1.32%) |
Aug 01, 2016 | 16.65 | 16.85 | 16.40 | 16.64 | 26,034,146 | +0.00(+0.00%) |
Jul 29, 2016 | 16.39 | 16.74 | 16.24 | 16.64 | 26,057,240 | +0.33(+2.02%) |
Jul 28, 2016 | 15.89 | 16.34 | 15.88 | 16.31 | 31,433,894 | +0.54(+3.42%) |
Jul 27, 2016 | 16.34 | 16.59 | 15.69 | 15.77 | 83,134,792 | -2.68(-14.53%) |
Jul 26, 2016 | 18.52 | 18.65 | 18.16 | 18.45 | 43,961,996 | -0.20(-1.07%) |
Jul 25, 2016 | 18.43 | 18.70 | 18.17 | 18.65 | 21,461,376 | +0.28(+1.52%) |
Jul 22, 2016 | 18.12 | 18.39 | 17.76 | 18.37 | 19,639,488 | -0.02(-0.11%) |
Jul 21, 2016 | 18.57 | 18.80 | 18.35 | 18.39 | 13,936,344 | -0.17(-0.92%) |
Jul 20, 2016 | 18.52 | 18.76 | 18.45 | 18.56 | 15,027,332 | +0.23(+1.25%) |
Jul 19, 2016 | 18.51 | 18.89 | 18.27 | 18.33 | 27,278,096 | -0.32(-1.72%) |
Jul 18, 2016 | 18.29 | 18.75 | 18.05 | 18.65 | 29,703,344 | +0.57(+3.15%) |
Jul 15, 2016 | 17.98 | 18.18 | 17.81 | 18.08 | 17,371,220 | +0.12(+0.67%) |
Jul 14, 2016 | 18.02 | 18.28 | 17.91 | 17.96 | 19,564,132 | +0.22(+1.24%) |
Jul 13, 2016 | 18.21 | 18.32 | 17.50 | 17.74 | 17,917,900 | -0.36(-1.99%) |
Jul 12, 2016 | 17.98 | 18.38 | 17.92 | 18.10 | 23,790,828 | +0.39(+2.20%) |
Jul 11, 2016 | 17.59 | 17.88 | 17.52 | 17.71 | 24,031,860 | -0.37(-2.05%) |
Jul 08, 2016 | 17.53 | 18.16 | 17.37 | 18.08 | 24,883,974 | +0.71(+4.09%) |
Jul 07, 2016 | 17.24 | 17.68 | 17.24 | 17.37 | 13,476,260 | +0.17(+0.99%) |
Jul 06, 2016 | 17.02 | 17.34 | 16.81 | 17.20 | 15,661,252 | +0.06(+0.35%) |
Jul 05, 2016 | 17.25 | 17.28 | 16.76 | 17.14 | 15,711,666 | -0.14(-0.81%) |
Jul 01, 2016 | 16.93 | 17.28 | 17.28 | 17.28 | 20,744,500 | +0.37(+2.19%) |
Jun 30, 2016 | 16.80 | 17.00 | 16.73 | 16.91 | 14,098,987 | +0.08(+0.48%) |
Jun 29, 2016 | 16.60 | 17.01 | 16.43 | 16.83 | 18,232,756 | +0.41(+2.50%) |
Jun 28, 2016 | 16.24 | 16.64 | 16.20 | 16.42 | 18,691,720 | +0.58(+3.66%) |
Jun 27, 2016 | 16.29 | 16.40 | 15.46 | 15.84 | 23,519,532 | -0.60(-3.65%) |
Jun 24, 2016 | 16.24 | 16.90 | 16.22 | 16.44 | 31,560,052 | -0.60(-3.52%) |
Jun 23, 2016 | 16.30 | 17.07 | 16.28 | 17.04 | 25,299,726 | +0.91(+5.64%) |
Jun 22, 2016 | 16.27 | 16.32 | 16.05 | 16.13 | 13,768,467 | -0.19(-1.16%) |
Jun 21, 2016 | 16.48 | 16.56 | 16.17 | 16.32 | 15,065,902 | -0.02(-0.12%) |
Jun 20, 2016 | 16.34 | 16.64 | 16.15 | 16.34 | 22,861,332 | +0.24(+1.49%) |
Jun 17, 2016 | 16.16 | 16.37 | 15.96 | 16.10 | 32,254,068 | +0.23(+1.45%) |
Jun 16, 2016 | 15.90 | 15.95 | 15.40 | 15.87 | 23,604,508 | -0.09(-0.56%) |
Jun 15, 2016 | 15.71 | 16.44 | 15.71 | 15.96 | 53,526,708 | +0.60(+3.91%) |
Jun 14, 2016 | 14.82 | 15.42 | 14.80 | 15.36 | 37,356,672 | +0.81(+5.57%) |
Jun 13, 2016 | 14.63 | 15.29 | 14.51 | 14.55 | 43,123,144 | +0.53(+3.78%) |
Jun 10, 2016 | 14.45 | 14.45 | 14.00 | 14.02 | 22,092,784 | -0.58(-3.97%) |
Jun 09, 2016 | 14.84 | 14.86 | 14.59 | 14.60 | 12,378,823 | -0.35(-2.34%) |
Jun 08, 2016 | 15.07 | 15.12 | 14.81 | 14.95 | 12,962,400 | -0.05(-0.33%) |
Jun 07, 2016 | 15.36 | 15.37 | 14.91 | 15.00 | 16,509,717 | -0.27(-1.77%) |
Jun 06, 2016 | 15.22 | 15.45 | 15.18 | 15.27 | 13,760,216 | +0.07(+0.46%) |
Jun 03, 2016 | 15.11 | 15.35 | 14.96 | 15.20 | 15,496,556 | +0.00(+0.00%) |
Jun 02, 2016 | 15.04 | 15.26 | 14.85 | 15.20 | 13,181,835 | +0.18(+1.20%) |
Jun 01, 2016 | 15.22 | 15.17 | 14.62 | 15.02 | 18,247,712 | -0.20(-1.31%) |
May 31, 2016 | 15.12 | 15.49 | 15.08 | 15.22 | 24,292,952 | +0.12(+0.79%) |
May 27, 2016 | 14.25 | 15.10 | 15.10 | 15.10 | 28,360,000 | +0.80(+5.59%) |
May 26, 2016 | 14.45 | 14.48 | 14.19 | 14.30 | 21,104,552 | -0.11(-0.76%) |
May 25, 2016 | 14.07 | 14.57 | 14.06 | 14.41 | 23,177,968 | +0.38(+2.71%) |
May 24, 2016 | 14.22 | 14.22 | 13.72 | 14.03 | 36,221,996 | -0.38(-2.64%) |
May 23, 2016 | 14.40 | 14.60 | 14.33 | 14.41 | 12,900,529 | -0.02(-0.14%) |
May 20, 2016 | 14.20 | 14.51 | 14.16 | 14.43 | 18,497,360 | +0.28(+1.98%) |
May 19, 2016 | 14.15 | 14.30 | 14.04 | 14.15 | 15,880,441 | +0.01(+0.07%) |
May 18, 2016 | 14.35 | 14.57 | 14.05 | 14.14 | 14,272,834 | -0.20(-1.39%) |
May 17, 2016 | 14.21 | 14.59 | 14.13 | 14.34 | 15,578,651 | +0.05(+0.35%) |
May 16, 2016 | 14.09 | 14.37 | 14.06 | 14.29 | 11,569,470 | +0.19(+1.35%) |
May 13, 2016 | 14.06 | 14.28 | 14.00 | 14.10 | 12,711,639 | +0.02(+0.14%) |
May 12, 2016 | 14.63 | 14.68 | 14.00 | 14.08 | 19,847,910 | -0.51(-3.50%) |
May 11, 2016 | 14.61 | 14.86 | 14.44 | 14.59 | 13,789,331 | -0.04(-0.27%) |
May 10, 2016 | 14.17 | 14.69 | 14.16 | 14.63 | 14,591,053 | +0.43(+3.03%) |
May 09, 2016 | 14.28 | 14.47 | 14.15 | 14.20 | 11,469,088 | -0.20(-1.39%) |
May 06, 2016 | 14.12 | 14.40 | 13.98 | 14.40 | 21,219,398 | +0.28(+1.98%) |
May 05, 2016 | 14.93 | 14.98 | 14.08 | 14.12 | 29,126,052 | -0.72(-4.85%) |
May 04, 2016 | 13.95 | 14.88 | 13.92 | 14.84 | 41,681,232 | +0.83(+5.92%) |
May 03, 2016 | 14.22 | 14.24 | 13.90 | 14.01 | 26,035,002 | -0.39(-2.71%) |
May 02, 2016 | 14.73 | 14.77 | 14.17 | 14.40 | 26,122,296 | -0.22(-1.50%) |
Apr 29, 2016 | 14.70 | 14.93 | 14.32 | 14.62 | 26,882,408 | -0.02(-0.14%) |
Apr 28, 2016 | 14.85 | 15.09 | 14.62 | 14.64 | 34,778,196 | -0.22(-1.48%) |
Apr 27, 2016 | 15.15 | 15.28 | 14.81 | 14.86 | 84,830,696 | -2.89(-16.28%) |
Apr 26, 2016 | 17.21 | 17.98 | 17.08 | 17.75 | 44,444,304 | +0.66(+3.86%) |
Apr 25, 2016 | 17.20 | 17.75 | 16.89 | 17.09 | 18,985,340 | -0.14(-0.81%) |
Apr 22, 2016 | 17.33 | 17.49 | 17.02 | 17.23 | 14,878,005 | -0.28(-1.60%) |
Apr 21, 2016 | 17.48 | 17.77 | 17.42 | 17.51 | 13,613,124 | +0.11(+0.63%) |
Apr 20, 2016 | 16.94 | 17.52 | 16.90 | 17.40 | 17,766,284 | +0.48(+2.84%) |
Apr 19, 2016 | 17.37 | 17.39 | 16.68 | 16.92 | 24,784,802 | -0.39(-2.25%) |
Apr 18, 2016 | 17.71 | 17.72 | 17.06 | 17.31 | 17,296,430 | -0.27(-1.54%) |
Apr 15, 2016 | 17.52 | 17.91 | 17.31 | 17.58 | 16,350,377 | +0.05(+0.29%) |
Apr 14, 2016 | 17.38 | 17.70 | 17.14 | 17.53 | 16,215,977 | +0.16(+0.92%) |
Apr 13, 2016 | 16.68 | 17.40 | 16.68 | 17.37 | 22,640,664 | +0.80(+4.83%) |
Apr 12, 2016 | 16.50 | 16.77 | 16.15 | 16.57 | 14,935,760 | +0.06(+0.36%) |
Apr 11, 2016 | 16.74 | 16.98 | 16.41 | 16.51 | 14,203,826 | -0.14(-0.84%) |
Apr 08, 2016 | 17.12 | 17.25 | 16.41 | 16.65 | 18,683,980 | -0.33(-1.94%) |
Apr 07, 2016 | 16.88 | 17.59 | 16.85 | 16.98 | 23,300,328 | -0.28(-1.62%) |
Apr 06, 2016 | 17.12 | 17.48 | 16.90 | 17.26 | 23,116,644 | +0.21(+1.23%) |
Apr 05, 2016 | 17.59 | 17.83 | 16.89 | 17.05 | 41,697,664 | -0.04(-0.23%) |
Apr 04, 2016 | 16.00 | 17.54 | 15.96 | 17.09 | 38,246,472 | +1.11(+6.95%) |
Apr 01, 2016 | 16.41 | 16.43 | 15.83 | 15.98 | 21,009,374 | -0.57(-3.44%) |
Mar 31, 2016 | 16.40 | 16.84 | 16.21 | 16.55 | 18,884,400 | +0.19(+1.16%) |
Mar 30, 2016 | 16.16 | 16.72 | 16.01 | 16.36 | 19,364,918 | +0.39(+2.44%) |
Mar 29, 2016 | 15.69 | 15.99 | 15.33 | 15.97 | 17,004,370 | +0.37(+2.37%) |
Mar 28, 2016 | 15.98 | 16.00 | 15.40 | 15.60 | 14,129,265 | -0.31(-1.95%) |
Mar 24, 2016 | 15.94 | 15.91 | 15.91 | 15.91 | 14,902,100 | -0.10(-0.62%) |
Mar 23, 2016 | 16.86 | 16.91 | 16.01 | 16.01 | 17,983,168 | -0.85(-5.04%) |
Mar 22, 2016 | 16.75 | 17.01 | 16.70 | 16.86 | 9,560,643 | -0.03(-0.18%) |
Mar 21, 2016 | 16.83 | 17.05 | 16.68 | 16.89 | 12,557,111 | +0.04(+0.24%) |
Mar 18, 2016 | 17.08 | 17.38 | 16.76 | 16.85 | 21,159,328 | +0.00(+0.00%) |
Mar 17, 2016 | 16.65 | 17.15 | 16.62 | 16.85 | 17,047,272 | +0.15(+0.90%) |
Mar 16, 2016 | 16.33 | 16.77 | 16.13 | 16.70 | 24,764,606 | +0.51(+3.15%) |
Mar 15, 2016 | 17.00 | 17.04 | 16.14 | 16.19 | 19,697,206 | -0.93(-5.43%) |
Mar 14, 2016 | 16.81 | 17.32 | 16.79 | 17.12 | 16,520,831 | +0.31(+1.84%) |
Mar 11, 2016 | 16.77 | 16.94 | 16.46 | 16.81 | 21,494,624 | +0.20(+1.20%) |
Mar 10, 2016 | 17.69 | 17.77 | 16.38 | 16.61 | 33,169,756 | -1.05(-5.95%) |
Mar 09, 2016 | 18.61 | 18.74 | 17.52 | 17.66 | 21,538,420 | -0.67(-3.66%) |
Mar 08, 2016 | 19.10 | 19.15 | 18.33 | 18.33 | 16,396,221 | -0.84(-4.38%) |
Mar 07, 2016 | 19.11 | 19.73 | 18.78 | 19.17 | 19,723,376 | -0.19(-0.98%) |
Mar 04, 2016 | 19.45 | 19.80 | 19.06 | 19.36 | 30,104,964 | +0.05(+0.26%) |
Mar 03, 2016 | 18.53 | 19.44 | 18.48 | 19.31 | 23,231,024 | +0.77(+4.15%) |
Mar 02, 2016 | 17.85 | 18.74 | 17.71 | 18.54 | 17,200,200 | +0.69(+3.87%) |
Mar 01, 2016 | 18.47 | 18.48 | 17.59 | 17.85 | 19,319,408 | -0.27(-1.49%) |
Feb 29, 2016 | 17.96 | 18.57 | 17.78 | 18.12 | 17,388,584 | +0.18(+1.00%) |
Feb 26, 2016 | 17.72 | 18.03 | 17.50 | 17.94 | 16,344,074 | +0.35(+1.99%) |
Feb 25, 2016 | 17.93 | 17.95 | 17.31 | 17.59 | 22,349,900 | -0.41(-2.28%) |
Feb 24, 2016 | 18.00 | 18.09 | 17.11 | 18.00 | 26,678,182 | -0.30(-1.64%) |
Feb 23, 2016 | 18.56 | 18.96 | 18.10 | 18.30 | 25,752,548 | +0.00(+0.00%) |
Feb 22, 2016 | 18.62 | 18.68 | 17.76 | 18.30 | 25,005,168 | -0.01(-0.05%) |
Feb 19, 2016 | 18.16 | 18.88 | 17.77 | 18.31 | 24,004,210 | -0.12(-0.65%) |
Feb 18, 2016 | 18.10 | 18.55 | 17.52 | 18.43 | 34,550,340 | +0.97(+5.56%) |
Feb 17, 2016 | 16.47 | 17.60 | 16.43 | 17.46 | 25,777,160 | +1.10(+6.72%) |
Feb 16, 2016 | 16.09 | 16.40 | 15.67 | 16.36 | 17,268,440 | +0.48(+3.02%) |
Feb 12, 2016 | 14.54 | 15.88 | 15.88 | 15.88 | 35,703,900 | +1.57(+10.97%) |
Feb 11, 2016 | 14.07 | 14.79 | 13.95 | 14.31 | 38,610,916 | -0.67(-4.47%) |
Feb 10, 2016 | 14.55 | 15.28 | 14.52 | 14.98 | 40,711,924 | +0.58(+4.03%) |
Feb 09, 2016 | 14.62 | 15.54 | 14.31 | 14.40 | 26,778,476 | -0.50(-3.36%) |
Feb 08, 2016 | 15.51 | 15.55 | 14.73 | 14.90 | 24,928,272 | -0.82(-5.22%) |
Feb 05, 2016 | 16.61 | 16.64 | 15.62 | 15.72 | 24,130,464 | -1.19(-7.04%) |
Feb 04, 2016 | 16.40 | 17.18 | 16.29 | 16.91 | 18,267,282 | +0.35(+2.11%) |
Feb 03, 2016 | 16.33 | 16.74 | 15.55 | 16.56 | 24,298,804 | +0.48(+2.99%) |
Feb 02, 2016 | 17.22 | 17.27 | 16.01 | 16.08 | 31,761,906 | -1.83(-10.22%) |
Feb 01, 2016 | 17.89 | 18.77 | 17.30 | 17.91 | 49,966,588 | +1.11(+6.61%) |
Jan 29, 2016 | 16.64 | 17.07 | 16.51 | 16.80 | 16,882,494 | +0.31(+1.88%) |
Jan 28, 2016 | 17.21 | 17.34 | 16.45 | 16.49 | 16,817,618 | -0.29(-1.73%) |
Jan 27, 2016 | 17.01 | 17.61 | 16.77 | 16.78 | 16,784,800 | -0.23(-1.35%) |
Jan 26, 2016 | 17.22 | 17.28 | 16.40 | 17.01 | 22,098,384 | -0.01(-0.06%) |
Jan 25, 2016 | 16.80 | 17.45 | 16.51 | 17.02 | 33,630,788 | -0.82(-4.60%) |
Jan 22, 2016 | 18.29 | 18.56 | 17.73 | 17.84 | 15,622,782 | +0.01(+0.06%) |
Jan 21, 2016 | 17.44 | 18.32 | 16.82 | 17.83 | 26,328,612 | +0.45(+2.59%) |
Jan 20, 2016 | 16.16 | 19.04 | 15.52 | 17.38 | 69,145,888 | +0.69(+4.13%) |
Jan 19, 2016 | 18.18 | 18.18 | 16.43 | 16.69 | 24,193,164 | -1.25(-6.97%) |
Jan 15, 2016 | 18.23 | 17.94 | 17.94 | 17.94 | 24,600,000 | -1.06(-5.58%) |
Jan 14, 2016 | 18.55 | 19.16 | 17.27 | 19.00 | 37,101,192 | +0.32(+1.71%) |
Jan 13, 2016 | 19.70 | 19.76 | 18.47 | 18.68 | 35,857,008 | -0.94(-4.79%) |
Jan 12, 2016 | 19.87 | 20.41 | 19.32 | 19.62 | 14,578,921 | -0.03(-0.15%) |
Jan 11, 2016 | 20.12 | 20.20 | 19.26 | 19.65 | 21,321,296 | -0.33(-1.65%) |
Jan 08, 2016 | 20.51 | 20.72 | 19.60 | 19.98 | 21,832,260 | -0.28(-1.38%) |
Jan 07, 2016 | 21.00 | 21.48 | 20.20 | 20.26 | 20,717,262 | -1.13(-5.28%) |
Jan 06, 2016 | 21.62 | 22.18 | 21.18 | 21.39 | 14,011,089 | -0.53(-2.42%) |
Jan 05, 2016 | 22.79 | 23.00 | 21.85 | 21.92 | 16,954,348 | -0.64(-2.84%) |
Jan 04, 2016 | 22.64 | 22.84 | 22.11 | 22.56 | 15,303,331 | -0.58(-2.51%) |
Dec 31, 2015 | 22.17 | 23.14 | 23.14 | 23.14 | 19,479,400 | +0.91(+4.09%) |
Dec 30, 2015 | 22.45 | 22.94 | 22.21 | 22.23 | 15,308,480 | -0.24(-1.07%) |
Dec 29, 2015 | 22.63 | 22.81 | 22.31 | 22.47 | 11,193,017 | -0.06(-0.27%) |
Dec 28, 2015 | 22.90 | 23.32 | 22.50 | 22.53 | 13,719,202 | -0.44(-1.92%) |
Dec 24, 2015 | 22.70 | 22.97 | 22.97 | 22.97 | 7,910,500 | +0.30(+1.32%) |
Dec 23, 2015 | 22.68 | 22.95 | 22.38 | 22.67 | 13,159,130 | +0.11(+0.49%) |
Dec 22, 2015 | 22.26 | 22.67 | 22.09 | 22.56 | 13,687,832 | +0.42(+1.90%) |
Dec 21, 2015 | 23.02 | 23.03 | 21.99 | 22.14 | 22,886,920 | -0.85(-3.70%) |
Dec 18, 2015 | 23.35 | 23.42 | 22.66 | 22.99 | 23,066,200 | -0.32(-1.37%) |
Dec 17, 2015 | 24.47 | 24.75 | 23.29 | 23.31 | 17,850,144 | -0.99(-4.07%) |
Dec 16, 2015 | 23.96 | 24.48 | 23.80 | 24.30 | 24,053,104 | +0.35(+1.46%) |
Dec 15, 2015 | 24.52 | 24.69 | 23.70 | 23.95 | 23,082,548 | -0.97(-3.89%) |
Dec 14, 2015 | 24.68 | 24.94 | 23.70 | 24.92 | 18,094,720 | +0.08(+0.32%) |
Dec 11, 2015 | 25.91 | 26.20 | 24.80 | 24.84 | 23,061,260 | -1.07(-4.13%) |
Dec 10, 2015 | 24.36 | 26.25 | 24.34 | 25.91 | 28,215,552 | +1.60(+6.58%) |
Dec 09, 2015 | 24.98 | 24.98 | 24.19 | 24.31 | 14,673,653 | -0.68(-2.72%) |
Dec 08, 2015 | 24.04 | 25.10 | 23.54 | 24.99 | 23,617,124 | +0.53(+2.17%) |
Dec 07, 2015 | 24.99 | 25.16 | 24.13 | 24.46 | 16,857,420 | -0.56(-2.24%) |
Dec 04, 2015 | 25.81 | 25.85 | 25.01 | 25.02 | 16,828,164 | -0.88(-3.40%) |
Dec 03, 2015 | 25.48 | 26.06 | 24.91 | 25.90 | 23,837,714 | +0.50(+1.97%) |
Dec 02, 2015 | 25.31 | 25.72 | 25.17 | 25.40 | 11,828,457 | -0.13(-0.51%) |
Dec 01, 2015 | 25.39 | 25.58 | 25.00 | 25.53 | 14,783,989 | +0.13(+0.51%) |
Nov 30, 2015 | 25.78 | 25.82 | 25.06 | 25.40 | 17,892,120 | -0.35(-1.36%) |
Nov 27, 2015 | 25.98 | 26.07 | 25.67 | 25.75 | 4,179,967 | -0.31(-1.19%) |
Nov 25, 2015 | 25.62 | 26.06 | 26.06 | 26.06 | 13,067,000 | +0.54(+2.12%) |
Nov 24, 2015 | 25.17 | 25.55 | 25.02 | 25.52 | 10,409,270 | +0.32(+1.27%) |
Nov 23, 2015 | 26.11 | 26.27 | 25.02 | 25.20 | 18,144,146 | -1.07(-4.07%) |
Nov 20, 2015 | 26.32 | 26.70 | 26.03 | 26.27 | 10,835,292 | -0.05(-0.19%) |
Nov 19, 2015 | 25.94 | 26.58 | 25.93 | 26.32 | 14,219,941 | +0.42(+1.62%) |
Nov 18, 2015 | 25.17 | 26.09 | 25.16 | 25.90 | 13,950,549 | +0.67(+2.66%) |
Nov 17, 2015 | 25.54 | 25.69 | 24.90 | 25.23 | 13,253,833 | -0.18(-0.71%) |
Nov 16, 2015 | 25.33 | 25.78 | 25.00 | 25.41 | 12,235,339 | +0.23(+0.91%) |
Nov 13, 2015 | 25.89 | 26.16 | 25.16 | 25.18 | 14,333,836 | -0.95(-3.64%) |
Nov 12, 2015 | 26.08 | 26.61 | 25.85 | 26.13 | 12,561,744 | -0.37(-1.40%) |
Nov 11, 2015 | 27.08 | 27.14 | 26.37 | 26.50 | 12,765,679 | -0.55(-2.03%) |
Nov 10, 2015 | 26.81 | 27.17 | 26.25 | 27.05 | 16,538,943 | -0.04(-0.15%) |
Nov 09, 2015 | 28.07 | 28.21 | 26.68 | 27.09 | 25,600,008 | -1.19(-4.21%) |
Nov 06, 2015 | 28.58 | 28.70 | 28.05 | 28.28 | 13,592,093 | -0.38(-1.33%) |
Nov 05, 2015 | 29.47 | 29.55 | 28.45 | 28.66 | 15,509,898 | -0.70(-2.38%) |
Nov 04, 2015 | 29.36 | 30.15 | 29.23 | 29.36 | 18,755,604 | +0.23(+0.79%) |
Nov 03, 2015 | 29.09 | 29.63 | 29.04 | 29.13 | 16,681,654 | -0.07(-0.24%) |
Nov 02, 2015 | 28.54 | 29.29 | 28.05 | 29.20 | 18,535,856 | +0.74(+2.60%) |
Oct 30, 2015 | 29.13 | 29.57 | 28.35 | 28.46 | 21,933,120 | -0.60(-2.06%) |
Oct 29, 2015 | 30.58 | 30.70 | 28.93 | 29.06 | 33,660,712 | -1.81(-5.86%) |
Oct 28, 2015 | 28.13 | 31.34 | 27.76 | 30.87 | 88,962,232 | -0.47(-1.50%) |
Oct 27, 2015 | 31.02 | 31.87 | 30.65 | 31.34 | 44,222,112 | +0.45(+1.46%) |
Oct 26, 2015 | 30.63 | 31.22 | 30.48 | 30.89 | 16,771,756 | +0.61(+2.01%) |
Oct 23, 2015 | 29.97 | 30.72 | 29.61 | 30.28 | 19,855,746 | +1.13(+3.88%) |
Oct 22, 2015 | 29.24 | 29.80 | 28.74 | 29.15 | 17,415,272 | -0.15(-0.51%) |
Oct 21, 2015 | 29.50 | 29.66 | 28.65 | 29.30 | 30,722,136 | -1.61(-5.21%) |
Oct 20, 2015 | 30.94 | 31.39 | 30.41 | 30.91 | 15,808,336 | +0.00(+0.00%) |
Oct 19, 2015 | 31.15 | 31.60 | 30.57 | 30.91 | 23,949,584 | -0.24(-0.77%) |
Oct 16, 2015 | 30.08 | 31.40 | 29.36 | 31.15 | 44,564,028 | +1.44(+4.85%) |
Oct 15, 2015 | 29.46 | 30.28 | 29.01 | 29.71 | 15,829,816 | +0.33(+1.12%) |
Oct 14, 2015 | 29.46 | 29.82 | 28.38 | 29.38 | 27,538,788 | +0.32(+1.10%) |
Oct 13, 2015 | 29.55 | 30.68 | 28.84 | 29.06 | 45,769,236 | +0.31(+1.08%) |
Oct 12, 2015 | 30.30 | 30.74 | 28.60 | 28.75 | 30,579,392 | -2.10(-6.81%) |
Oct 09, 2015 | 30.90 | 31.41 | 30.28 | 30.85 | 27,453,628 | +0.53(+1.75%) |
Oct 08, 2015 | 29.57 | 31.50 | 29.03 | 30.32 | 36,412,752 | +0.49(+1.64%) |
Oct 07, 2015 | 28.35 | 29.95 | 28.01 | 29.83 | 34,752,040 | +2.21(+8.00%) |
Oct 06, 2015 | 28.16 | 28.40 | 26.75 | 27.62 | 31,283,686 | -0.53(-1.88%) |
Oct 05, 2015 | 26.99 | 28.25 | 26.33 | 28.15 | 31,001,002 | +1.84(+6.99%) |
Oct 02, 2015 | 24.50 | 26.48 | 24.34 | 26.31 | 23,542,260 | +1.63(+6.60%) |