Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.10 | 15.19 | 14.80 | 14.84 | 7,999,194 | +0.02(+0.13%) |
Sep 29, 2016 | 15.79 | 15.81 | 14.78 | 14.82 | 24,405,216 | -1.88(-11.26%) |
Sep 28, 2016 | 16.58 | 16.79 | 16.42 | 16.70 | 4,132,220 | +0.17(+1.03%) |
Sep 27, 2016 | 16.53 | 16.82 | 16.21 | 16.53 | 5,802,076 | +0.05(+0.30%) |
Sep 26, 2016 | 16.83 | 16.97 | 16.32 | 16.48 | 6,751,452 | -0.50(-2.94%) |
Sep 23, 2016 | 16.74 | 17.18 | 16.73 | 16.98 | 8,349,806 | +0.22(+1.31%) |
Sep 22, 2016 | 16.50 | 16.85 | 16.41 | 16.76 | 7,687,864 | +0.49(+3.01%) |
Sep 21, 2016 | 16.05 | 16.37 | 15.85 | 16.27 | 5,861,488 | +0.33(+2.07%) |
Sep 20, 2016 | 16.26 | 16.30 | 15.80 | 15.94 | 6,065,975 | -0.37(-2.27%) |
Sep 19, 2016 | 16.09 | 16.76 | 16.09 | 16.31 | 11,914,993 | +0.36(+2.26%) |
Sep 16, 2016 | 15.90 | 16.10 | 15.73 | 15.95 | 11,588,897 | -0.08(-0.50%) |
Sep 15, 2016 | 14.84 | 16.05 | 14.84 | 16.03 | 15,552,479 | +1.27(+8.60%) |
Sep 14, 2016 | 14.70 | 14.92 | 14.65 | 14.76 | 5,352,990 | +0.06(+0.41%) |
Sep 13, 2016 | 14.80 | 15.00 | 14.60 | 14.70 | 6,938,665 | -0.15(-1.01%) |
Sep 12, 2016 | 14.40 | 15.14 | 14.35 | 14.85 | 7,854,381 | +0.28(+1.92%) |
Sep 09, 2016 | 14.63 | 14.82 | 14.42 | 14.57 | 8,148,386 | -0.15(-1.02%) |
Sep 08, 2016 | 14.66 | 14.84 | 14.46 | 14.72 | 7,910,324 | -0.08(-0.54%) |
Sep 07, 2016 | 15.00 | 15.38 | 14.69 | 14.80 | 11,747,589 | -0.31(-2.05%) |
Sep 06, 2016 | 15.04 | 15.35 | 14.92 | 15.11 | 7,805,890 | +0.15(+1.00%) |
Sep 02, 2016 | 15.02 | 14.96 | 14.96 | 14.96 | 5,784,700 | +0.01(+0.07%) |
Sep 01, 2016 | 15.48 | 15.51 | 14.68 | 14.95 | 13,782,011 | -0.53(-3.42%) |
Aug 31, 2016 | 15.55 | 15.80 | 15.35 | 15.48 | 9,590,885 | +0.11(+0.72%) |
Aug 30, 2016 | 15.13 | 15.54 | 15.03 | 15.37 | 10,349,871 | +0.43(+2.88%) |
Aug 29, 2016 | 14.72 | 15.06 | 14.48 | 14.94 | 8,724,900 | +0.27(+1.84%) |
Aug 26, 2016 | 14.73 | 14.94 | 14.47 | 14.67 | 6,227,332 | -0.12(-0.81%) |
Aug 25, 2016 | 14.70 | 15.02 | 14.70 | 14.79 | 4,524,905 | -0.02(-0.14%) |
Aug 24, 2016 | 15.30 | 15.31 | 14.72 | 14.81 | 9,101,636 | -0.07(-0.47%) |
Aug 23, 2016 | 14.82 | 15.13 | 14.80 | 14.88 | 7,796,658 | +0.44(+3.05%) |
Aug 22, 2016 | 14.41 | 14.75 | 14.40 | 14.44 | 4,652,946 | -0.09(-0.62%) |
Aug 19, 2016 | 14.50 | 14.74 | 14.36 | 14.53 | 4,515,961 | -0.04(-0.27%) |
Aug 18, 2016 | 14.77 | 14.94 | 14.52 | 14.57 | 5,274,432 | -0.21(-1.42%) |
Aug 17, 2016 | 15.31 | 15.34 | 14.70 | 14.78 | 9,094,451 | -0.63(-4.09%) |
Aug 16, 2016 | 15.65 | 16.00 | 15.26 | 15.41 | 7,582,712 | -0.24(-1.53%) |
Aug 15, 2016 | 14.99 | 15.88 | 14.98 | 15.65 | 11,026,302 | +0.68(+4.54%) |
Aug 12, 2016 | 14.87 | 15.10 | 14.85 | 14.97 | 3,810,643 | +0.07(+0.47%) |
Aug 11, 2016 | 15.04 | 15.18 | 14.89 | 14.90 | 4,815,895 | -0.14(-0.93%) |
Aug 10, 2016 | 15.50 | 15.54 | 14.86 | 15.04 | 10,309,952 | -0.61(-3.90%) |
Aug 09, 2016 | 15.77 | 15.96 | 15.59 | 15.65 | 6,998,677 | -0.04(-0.25%) |
Aug 08, 2016 | 15.40 | 16.04 | 15.25 | 15.69 | 10,756,880 | +0.29(+1.88%) |
Aug 05, 2016 | 15.47 | 15.59 | 15.02 | 15.40 | 11,092,175 | -0.03(-0.19%) |
Aug 04, 2016 | 15.21 | 15.73 | 15.13 | 15.43 | 19,321,644 | +0.50(+3.35%) |
Aug 03, 2016 | 14.11 | 15.22 | 13.92 | 14.93 | 37,553,488 | +1.77(+13.45%) |
Aug 02, 2016 | 13.78 | 13.97 | 13.03 | 13.16 | 19,985,976 | -0.53(-3.87%) |
Aug 01, 2016 | 13.70 | 13.87 | 13.48 | 13.69 | 8,472,980 | +0.03(+0.22%) |
Jul 29, 2016 | 13.60 | 13.72 | 13.43 | 13.66 | 5,349,656 | +0.08(+0.59%) |
Jul 28, 2016 | 13.43 | 13.63 | 13.21 | 13.58 | 7,601,970 | +0.26(+1.95%) |
Jul 27, 2016 | 13.45 | 13.50 | 13.23 | 13.32 | 4,966,700 | +0.09(+0.68%) |
Jul 26, 2016 | 12.98 | 13.39 | 12.95 | 13.23 | 6,053,936 | +0.21(+1.61%) |
Jul 25, 2016 | 12.79 | 13.05 | 12.76 | 13.02 | 4,238,704 | +0.20(+1.56%) |
Jul 22, 2016 | 12.80 | 12.93 | 12.66 | 12.82 | 5,817,059 | +0.02(+0.16%) |
Jul 21, 2016 | 12.92 | 13.04 | 12.79 | 12.80 | 5,043,004 | -0.18(-1.39%) |
Jul 20, 2016 | 13.00 | 13.07 | 12.63 | 12.98 | 10,747,279 | +0.12(+0.93%) |
Jul 19, 2016 | 13.32 | 13.46 | 12.85 | 12.86 | 6,803,084 | -0.52(-3.89%) |
Jul 18, 2016 | 13.20 | 13.58 | 13.11 | 13.38 | 6,419,182 | +0.23(+1.75%) |
Jul 15, 2016 | 13.76 | 13.77 | 13.10 | 13.15 | 7,323,079 | -0.62(-4.50%) |
Jul 14, 2016 | 13.75 | 13.91 | 13.62 | 13.77 | 5,326,814 | +0.21(+1.55%) |
Jul 13, 2016 | 13.51 | 13.80 | 13.42 | 13.56 | 4,865,469 | +0.05(+0.37%) |
Jul 12, 2016 | 13.39 | 13.75 | 13.20 | 13.51 | 7,746,456 | -0.17(-1.24%) |
Jul 11, 2016 | 13.57 | 13.83 | 13.55 | 13.68 | 5,181,824 | +0.25(+1.86%) |
Jul 08, 2016 | 13.30 | 13.69 | 13.07 | 13.43 | 9,538,708 | +0.36(+2.75%) |
Jul 07, 2016 | 12.63 | 13.30 | 12.60 | 13.07 | 9,390,087 | +0.56(+4.48%) |
Jul 06, 2016 | 12.20 | 12.54 | 12.06 | 12.51 | 7,736,940 | +0.20(+1.62%) |
Jul 05, 2016 | 12.37 | 12.40 | 12.05 | 12.31 | 6,515,211 | -0.17(-1.36%) |
Jul 01, 2016 | 12.15 | 12.48 | 12.48 | 12.48 | 6,720,000 | +0.26(+2.13%) |
Jun 30, 2016 | 12.01 | 12.27 | 11.70 | 12.22 | 7,840,573 | +0.09(+0.74%) |
Jun 29, 2016 | 12.20 | 12.23 | 11.65 | 12.13 | 8,058,978 | +0.13(+1.08%) |
Jun 28, 2016 | 12.25 | 12.43 | 11.80 | 12.00 | 10,138,572 | +0.11(+0.93%) |
Jun 27, 2016 | 12.60 | 12.65 | 11.85 | 11.89 | 10,066,095 | -0.82(-6.45%) |
Jun 24, 2016 | 12.50 | 13.04 | 12.50 | 12.71 | 13,667,509 | -0.58(-4.36%) |
Jun 23, 2016 | 12.95 | 13.39 | 12.81 | 13.29 | 10,269,505 | +0.50(+3.91%) |
Jun 22, 2016 | 13.40 | 13.41 | 12.72 | 12.79 | 11,637,878 | -0.71(-5.26%) |
Jun 21, 2016 | 13.25 | 13.58 | 13.24 | 13.50 | 6,500,638 | +0.32(+2.43%) |
Jun 20, 2016 | 13.07 | 13.56 | 13.05 | 13.18 | 6,958,376 | +0.35(+2.73%) |
Jun 17, 2016 | 12.73 | 13.00 | 12.66 | 12.83 | 10,055,505 | +0.12(+0.94%) |
Jun 16, 2016 | 13.14 | 13.21 | 12.36 | 12.71 | 11,435,004 | -0.53(-4.00%) |
Jun 15, 2016 | 13.10 | 13.57 | 13.08 | 13.24 | 8,196,325 | +0.23(+1.77%) |
Jun 14, 2016 | 13.70 | 13.83 | 12.97 | 13.01 | 12,947,075 | -0.81(-5.86%) |
Jun 13, 2016 | 14.06 | 14.32 | 13.79 | 13.82 | 4,965,612 | -0.28(-1.99%) |
Jun 10, 2016 | 14.41 | 14.42 | 14.00 | 14.10 | 7,253,741 | -0.45(-3.09%) |
Jun 09, 2016 | 14.34 | 14.67 | 14.18 | 14.55 | 8,276,848 | +0.45(+3.19%) |
Jun 08, 2016 | 14.26 | 14.50 | 14.08 | 14.10 | 5,347,535 | -0.21(-1.47%) |
Jun 07, 2016 | 14.30 | 14.44 | 14.21 | 14.31 | 4,925,656 | -0.05(-0.35%) |
Jun 06, 2016 | 14.48 | 14.60 | 14.17 | 14.36 | 8,935,600 | -0.27(-1.85%) |
Jun 03, 2016 | 14.56 | 14.75 | 14.44 | 14.63 | 3,722,954 | -0.13(-0.88%) |
Jun 02, 2016 | 14.30 | 14.79 | 14.26 | 14.76 | 4,774,104 | +0.25(+1.72%) |
Jun 01, 2016 | 14.00 | 14.51 | 13.91 | 14.51 | 4,543,698 | +0.33(+2.33%) |
May 31, 2016 | 14.30 | 14.35 | 14.03 | 14.18 | 6,241,578 | -0.14(-0.98%) |
May 27, 2016 | 14.20 | 14.32 | 14.32 | 14.32 | 4,566,500 | +0.16(+1.13%) |
May 26, 2016 | 14.31 | 14.57 | 14.12 | 14.16 | 6,044,887 | +0.10(+0.71%) |
May 25, 2016 | 14.14 | 14.15 | 13.60 | 14.06 | 8,945,065 | +0.16(+1.15%) |
May 24, 2016 | 14.62 | 14.66 | 13.81 | 13.90 | 10,731,181 | -0.67(-4.60%) |
May 23, 2016 | 14.52 | 14.73 | 14.42 | 14.57 | 5,678,173 | -0.03(-0.21%) |
May 20, 2016 | 14.00 | 14.60 | 14.00 | 14.60 | 6,643,919 | +0.61(+4.36%) |
May 19, 2016 | 13.74 | 14.07 | 13.51 | 13.99 | 7,961,664 | -0.14(-0.99%) |
May 18, 2016 | 14.25 | 14.43 | 14.04 | 14.13 | 4,660,182 | -0.04(-0.28%) |
May 17, 2016 | 14.05 | 14.39 | 13.98 | 14.17 | 5,062,410 | +0.12(+0.85%) |
May 16, 2016 | 13.55 | 14.09 | 13.55 | 14.05 | 4,842,578 | +0.28(+2.03%) |
May 13, 2016 | 13.53 | 13.97 | 13.45 | 13.77 | 5,299,155 | +0.25(+1.85%) |
May 12, 2016 | 14.02 | 14.09 | 13.34 | 13.52 | 6,333,808 | -0.40(-2.87%) |
May 11, 2016 | 13.88 | 14.39 | 13.70 | 13.92 | 7,247,070 | -0.10(-0.71%) |
May 10, 2016 | 13.93 | 14.02 | 13.44 | 14.02 | 8,514,569 | +0.12(+0.86%) |
May 09, 2016 | 13.77 | 14.12 | 13.60 | 13.90 | 8,580,277 | +0.28(+2.06%) |
May 06, 2016 | 13.83 | 13.95 | 12.96 | 13.62 | 18,637,864 | -0.26(-1.87%) |
May 05, 2016 | 14.86 | 15.20 | 13.87 | 13.88 | 31,901,656 | -3.22(-18.83%) |
May 04, 2016 | 17.02 | 17.48 | 16.44 | 17.10 | 15,981,875 | -0.08(-0.47%) |
May 03, 2016 | 17.95 | 18.00 | 16.95 | 17.18 | 16,122,730 | -1.19(-6.48%) |
May 02, 2016 | 18.39 | 18.39 | 17.72 | 18.37 | 6,858,641 | +0.12(+0.66%) |
Apr 29, 2016 | 18.19 | 18.28 | 17.75 | 18.25 | 7,937,903 | +0.15(+0.83%) |
Apr 28, 2016 | 18.50 | 18.85 | 17.92 | 18.10 | 8,976,940 | +0.22(+1.23%) |
Apr 27, 2016 | 17.25 | 17.95 | 17.13 | 17.88 | 8,222,702 | +0.49(+2.82%) |
Apr 26, 2016 | 17.41 | 17.50 | 17.16 | 17.39 | 4,457,058 | -0.02(-0.11%) |
Apr 25, 2016 | 17.51 | 17.78 | 16.95 | 17.41 | 7,059,614 | -0.17(-0.97%) |
Apr 22, 2016 | 17.35 | 17.65 | 17.21 | 17.58 | 4,610,258 | +0.12(+0.69%) |
Apr 21, 2016 | 17.99 | 18.28 | 17.11 | 17.46 | 7,682,841 | -0.23(-1.30%) |
Apr 20, 2016 | 17.42 | 18.19 | 17.34 | 17.69 | 10,613,044 | +0.35(+2.02%) |
Apr 19, 2016 | 17.23 | 17.50 | 16.81 | 17.34 | 7,640,616 | +0.30(+1.76%) |
Apr 18, 2016 | 17.00 | 17.50 | 16.98 | 17.04 | 9,331,146 | -0.16(-0.93%) |
Apr 15, 2016 | 16.37 | 17.45 | 16.37 | 17.20 | 12,381,517 | +0.87(+5.33%) |
Apr 14, 2016 | 16.97 | 17.09 | 16.27 | 16.33 | 11,603,689 | -0.68(-4.00%) |
Apr 13, 2016 | 15.90 | 17.19 | 15.75 | 17.01 | 22,027,486 | +1.86(+12.28%) |
Apr 12, 2016 | 14.93 | 15.36 | 14.89 | 15.15 | 4,977,787 | +0.31(+2.09%) |
Apr 11, 2016 | 14.85 | 15.52 | 14.77 | 14.84 | 8,959,658 | +0.34(+2.34%) |
Apr 08, 2016 | 15.11 | 15.22 | 14.40 | 14.50 | 7,373,849 | -0.36(-2.42%) |
Apr 07, 2016 | 15.36 | 15.72 | 14.81 | 14.86 | 6,914,430 | -0.62(-4.01%) |
Apr 06, 2016 | 15.26 | 15.68 | 15.20 | 15.48 | 5,291,041 | +0.38(+2.52%) |
Apr 05, 2016 | 15.30 | 15.57 | 15.03 | 15.10 | 6,582,505 | -0.41(-2.64%) |
Apr 04, 2016 | 15.00 | 15.75 | 14.75 | 15.51 | 10,419,835 | +0.59(+3.95%) |
Apr 01, 2016 | 14.90 | 15.72 | 14.71 | 14.92 | 14,749,389 | -0.23(-1.52%) |
Mar 31, 2016 | 14.06 | 15.23 | 13.82 | 15.15 | 21,235,664 | +1.75(+13.06%) |
Mar 30, 2016 | 14.00 | 14.00 | 12.93 | 13.40 | 16,555,165 | -0.61(-4.35%) |
Mar 29, 2016 | 13.48 | 14.12 | 13.31 | 14.01 | 6,298,144 | +0.46(+3.39%) |
Mar 28, 2016 | 14.53 | 14.55 | 13.36 | 13.55 | 10,149,469 | -1.03(-7.06%) |
Mar 24, 2016 | 14.37 | 14.58 | 14.58 | 14.58 | 5,351,200 | +0.03(+0.21%) |
Mar 23, 2016 | 15.28 | 15.58 | 14.54 | 14.55 | 7,649,517 | -0.73(-4.78%) |
Mar 22, 2016 | 14.80 | 15.91 | 14.78 | 15.28 | 11,883,595 | +0.38(+2.55%) |
Mar 21, 2016 | 14.33 | 14.90 | 14.25 | 14.90 | 6,451,472 | +0.52(+3.62%) |
Mar 18, 2016 | 14.40 | 14.62 | 14.13 | 14.38 | 6,594,287 | -0.09(-0.62%) |
Mar 17, 2016 | 14.23 | 14.79 | 14.11 | 14.47 | 5,770,106 | +0.15(+1.05%) |
Mar 16, 2016 | 14.17 | 14.49 | 13.94 | 14.32 | 5,579,658 | +0.39(+2.80%) |
Mar 15, 2016 | 14.43 | 14.45 | 13.57 | 13.93 | 7,371,140 | -0.54(-3.73%) |
Mar 14, 2016 | 14.49 | 14.80 | 14.27 | 14.47 | 6,658,206 | -0.04(-0.28%) |
Mar 11, 2016 | 13.65 | 14.61 | 13.57 | 14.51 | 14,229,748 | +0.98(+7.24%) |
Mar 10, 2016 | 13.35 | 13.79 | 13.23 | 13.53 | 9,027,051 | +0.31(+2.34%) |
Mar 09, 2016 | 13.17 | 13.27 | 12.52 | 13.22 | 12,069,527 | +0.17(+1.30%) |
Mar 08, 2016 | 13.19 | 13.85 | 12.95 | 13.05 | 18,412,736 | +0.02(+0.15%) |
Mar 07, 2016 | 12.86 | 13.30 | 12.77 | 13.03 | 7,293,498 | +0.17(+1.32%) |
Mar 04, 2016 | 12.53 | 13.04 | 12.47 | 12.86 | 11,833,835 | +0.39(+3.13%) |
Mar 03, 2016 | 12.82 | 12.85 | 12.26 | 12.47 | 11,301,795 | -0.40(-3.11%) |
Mar 02, 2016 | 12.47 | 13.05 | 12.36 | 12.87 | 10,259,295 | +0.46(+3.71%) |
Mar 01, 2016 | 12.35 | 12.48 | 12.10 | 12.41 | 9,001,805 | +0.18(+1.47%) |
Feb 29, 2016 | 12.38 | 12.38 | 12.00 | 12.23 | 9,936,215 | +0.08(+0.66%) |
Feb 26, 2016 | 12.41 | 12.55 | 12.14 | 12.15 | 7,201,725 | -0.11(-0.90%) |
Feb 25, 2016 | 12.17 | 12.75 | 12.05 | 12.26 | 13,037,195 | -0.07(-0.57%) |
Feb 24, 2016 | 12.74 | 12.74 | 11.91 | 12.33 | 16,889,920 | -0.75(-5.73%) |
Feb 23, 2016 | 14.03 | 14.27 | 12.97 | 13.08 | 40,519,380 | -3.44(-20.82%) |
Feb 22, 2016 | 15.95 | 16.75 | 15.60 | 16.52 | 21,687,804 | +0.92(+5.90%) |
Feb 19, 2016 | 15.80 | 15.96 | 15.55 | 15.60 | 5,837,810 | -0.40(-2.50%) |
Feb 18, 2016 | 16.15 | 16.35 | 15.61 | 16.00 | 5,236,017 | +0.11(+0.69%) |
Feb 17, 2016 | 15.20 | 16.44 | 14.80 | 15.89 | 7,734,824 | +0.99(+6.64%) |
Feb 16, 2016 | 14.39 | 15.09 | 13.83 | 14.90 | 5,080,268 | +0.96(+6.89%) |
Feb 12, 2016 | 14.18 | 13.94 | 13.94 | 13.94 | 4,665,400 | +0.16(+1.16%) |
Feb 11, 2016 | 14.00 | 14.18 | 12.90 | 13.78 | 13,813,691 | -0.90(-6.13%) |
Feb 10, 2016 | 14.82 | 15.88 | 14.31 | 14.68 | 6,314,622 | +0.38(+2.66%) |
Feb 09, 2016 | 14.03 | 15.58 | 13.99 | 14.30 | 6,938,080 | -0.08(-0.56%) |
Feb 08, 2016 | 15.42 | 15.42 | 14.16 | 14.38 | 5,776,854 | -1.35(-8.58%) |
Feb 05, 2016 | 16.95 | 16.96 | 15.68 | 15.73 | 6,141,411 | -1.20(-7.09%) |
Feb 04, 2016 | 16.03 | 17.25 | 15.98 | 16.93 | 5,710,875 | +0.89(+5.55%) |
Feb 03, 2016 | 16.45 | 16.57 | 15.60 | 16.04 | 4,394,535 | -0.05(-0.31%) |
Feb 02, 2016 | 16.92 | 17.04 | 16.00 | 16.09 | 3,802,756 | -0.62(-3.71%) |
Feb 01, 2016 | 16.50 | 17.05 | 16.02 | 16.71 | 4,273,961 | +0.11(+0.66%) |
Jan 29, 2016 | 15.79 | 16.68 | 15.71 | 16.60 | 4,443,408 | +0.91(+5.80%) |
Jan 28, 2016 | 16.26 | 16.64 | 15.60 | 15.69 | 4,190,123 | -0.36(-2.24%) |
Jan 27, 2016 | 17.29 | 17.29 | 16.01 | 16.05 | 5,298,212 | -0.72(-4.29%) |
Jan 26, 2016 | 17.33 | 17.67 | 16.67 | 16.77 | 4,290,727 | -0.52(-3.01%) |
Jan 25, 2016 | 18.58 | 18.72 | 17.15 | 17.29 | 4,020,223 | -1.52(-8.08%) |
Jan 22, 2016 | 18.50 | 19.34 | 18.21 | 18.81 | 3,433,658 | +0.62(+3.41%) |
Jan 21, 2016 | 18.58 | 18.62 | 17.30 | 18.19 | 5,741,339 | +0.40(+2.25%) |
Jan 20, 2016 | 16.85 | 18.28 | 15.52 | 17.79 | 7,857,039 | +0.13(+0.74%) |
Jan 19, 2016 | 18.32 | 18.79 | 17.25 | 17.66 | 4,522,995 | -0.31(-1.73%) |
Jan 15, 2016 | 17.57 | 17.97 | 17.97 | 17.97 | 5,383,800 | -0.90(-4.77%) |
Jan 14, 2016 | 19.20 | 19.42 | 17.77 | 18.87 | 7,263,121 | -0.98(-4.94%) |
Jan 13, 2016 | 19.65 | 20.48 | 19.17 | 19.85 | 5,848,095 | +0.22(+1.12%) |
Jan 12, 2016 | 19.36 | 19.75 | 18.90 | 19.63 | 5,159,115 | +0.78(+4.14%) |
Jan 11, 2016 | 21.43 | 21.62 | 18.35 | 18.85 | 13,849,801 | -2.67(-12.41%) |
Jan 08, 2016 | 22.20 | 22.59 | 21.36 | 21.52 | 6,441,865 | +0.02(+0.09%) |
Jan 07, 2016 | 22.16 | 23.28 | 20.25 | 21.50 | 17,029,844 | -1.40(-6.11%) |
Jan 06, 2016 | 23.73 | 24.18 | 22.64 | 22.90 | 13,662,915 | -1.40(-5.76%) |
Jan 05, 2016 | 30.21 | 30.96 | 24.03 | 24.30 | 30,610,572 | -5.46(-18.35%) |
Jan 04, 2016 | 28.65 | 29.99 | 28.12 | 29.76 | 4,561,049 | +0.17(+0.57%) |
Dec 31, 2015 | 29.09 | 29.59 | 29.59 | 29.59 | 3,725,700 | -0.04(-0.13%) |
Dec 30, 2015 | 29.00 | 29.74 | 28.74 | 29.63 | 3,410,152 | +0.28(+0.95%) |
Dec 29, 2015 | 30.50 | 30.69 | 29.10 | 29.35 | 5,952,816 | -0.51(-1.71%) |
Dec 28, 2015 | 30.22 | 30.65 | 29.56 | 29.86 | 8,005,410 | +0.95(+3.29%) |
Dec 24, 2015 | 28.38 | 28.91 | 28.91 | 28.91 | 1,603,600 | +0.28(+0.98%) |
Dec 23, 2015 | 28.92 | 28.92 | 28.26 | 28.63 | 3,627,037 | -0.03(-0.10%) |
Dec 22, 2015 | 29.10 | 29.20 | 28.26 | 28.66 | 3,488,360 | -0.44(-1.51%) |
Dec 21, 2015 | 29.09 | 29.45 | 28.03 | 29.10 | 7,393,815 | +1.37(+4.94%) |
Dec 18, 2015 | 28.13 | 28.21 | 27.07 | 27.73 | 4,677,884 | -0.08(-0.29%) |
Dec 17, 2015 | 29.70 | 29.75 | 27.64 | 27.81 | 5,671,215 | -1.66(-5.63%) |
Dec 16, 2015 | 30.30 | 30.54 | 29.05 | 29.47 | 3,860,823 | -0.37(-1.24%) |
Dec 15, 2015 | 29.05 | 30.79 | 28.24 | 29.84 | 6,586,887 | +0.69(+2.37%) |
Dec 14, 2015 | 29.23 | 29.75 | 27.67 | 29.15 | 3,686,969 | -0.35(-1.19%) |
Dec 11, 2015 | 30.69 | 30.88 | 29.23 | 29.50 | 4,438,524 | -1.27(-4.13%) |
Dec 10, 2015 | 31.31 | 31.85 | 30.60 | 30.77 | 3,482,344 | -0.48(-1.54%) |
Dec 09, 2015 | 32.40 | 33.35 | 30.77 | 31.25 | 4,638,037 | -1.09(-3.37%) |
Dec 08, 2015 | 33.19 | 33.99 | 32.28 | 32.34 | 5,076,201 | -1.76(-5.16%) |
Dec 07, 2015 | 33.99 | 34.67 | 32.75 | 34.10 | 9,301,606 | +0.73(+2.19%) |
Dec 04, 2015 | 30.50 | 33.37 | 30.33 | 33.37 | 9,524,588 | +3.23(+10.72%) |
Dec 03, 2015 | 29.98 | 30.84 | 29.46 | 30.14 | 6,860,706 | +0.77(+2.62%) |
Dec 02, 2015 | 29.30 | 29.81 | 28.57 | 29.37 | 4,881,077 | +0.15(+0.51%) |
Dec 01, 2015 | 29.19 | 29.85 | 27.93 | 29.22 | 7,260,092 | +0.50(+1.74%) |
Nov 30, 2015 | 29.09 | 29.22 | 28.45 | 28.72 | 6,900,359 | +0.88(+3.16%) |
Nov 27, 2015 | 28.26 | 28.55 | 27.63 | 27.84 | 2,069,988 | -0.15(-0.54%) |
Nov 25, 2015 | 26.96 | 27.99 | 27.99 | 27.99 | 4,834,900 | +1.12(+4.17%) |
Nov 24, 2015 | 26.82 | 27.48 | 26.61 | 26.87 | 3,881,915 | -0.16(-0.59%) |
Nov 23, 2015 | 27.89 | 27.98 | 26.46 | 27.03 | 8,389,328 | -0.56(-2.03%) |
Nov 20, 2015 | 29.23 | 29.25 | 27.57 | 27.59 | 7,429,867 | -1.42(-4.89%) |
Nov 19, 2015 | 29.14 | 29.40 | 28.71 | 29.01 | 5,376,179 | +0.34(+1.19%) |
Nov 18, 2015 | 28.82 | 28.90 | 27.50 | 28.67 | 6,015,962 | -0.06(-0.21%) |
Nov 17, 2015 | 29.41 | 30.02 | 28.26 | 28.73 | 10,049,177 | -0.03(-0.10%) |
Nov 16, 2015 | 28.00 | 28.85 | 27.55 | 28.76 | 6,349,531 | +0.90(+3.23%) |
Nov 13, 2015 | 29.02 | 29.40 | 26.80 | 27.86 | 30,545,576 | -3.82(-12.06%) |
Nov 12, 2015 | 33.73 | 34.00 | 31.50 | 31.68 | 7,102,121 | -2.63(-7.67%) |
Nov 11, 2015 | 36.04 | 36.34 | 34.21 | 34.31 | 2,687,178 | -1.61(-4.48%) |
Nov 10, 2015 | 37.08 | 38.14 | 35.56 | 35.92 | 4,464,797 | -1.54(-4.11%) |
Nov 09, 2015 | 37.80 | 38.15 | 36.60 | 37.46 | 2,458,772 | -0.46(-1.21%) |
Nov 06, 2015 | 36.86 | 37.95 | 36.02 | 37.92 | 4,283,889 | +1.06(+2.88%) |
Nov 05, 2015 | 37.55 | 37.70 | 36.60 | 36.86 | 3,088,209 | -0.96(-2.54%) |
Nov 04, 2015 | 37.98 | 38.44 | 37.50 | 37.82 | 4,828,871 | +0.51(+1.37%) |
Nov 03, 2015 | 38.00 | 39.13 | 37.17 | 37.31 | 14,136,420 | -3.49(-8.55%) |
Nov 02, 2015 | 41.53 | 41.97 | 39.93 | 40.80 | 12,276,060 | +0.26(+0.64%) |
Oct 30, 2015 | 38.20 | 40.78 | 37.66 | 40.54 | 5,732,215 | +2.97(+7.91%) |
Oct 29, 2015 | 38.21 | 38.70 | 37.00 | 37.57 | 3,479,620 | -1.52(-3.89%) |
Oct 28, 2015 | 38.30 | 39.41 | 37.82 | 39.09 | 2,262,433 | +1.42(+3.77%) |
Oct 27, 2015 | 37.25 | 37.90 | 36.89 | 37.67 | 1,040,202 | +0.30(+0.80%) |
Oct 26, 2015 | 38.18 | 38.78 | 37.25 | 37.37 | 1,688,232 | -1.10(-2.86%) |
Oct 23, 2015 | 37.82 | 38.60 | 37.50 | 38.47 | 2,055,723 | +1.38(+3.72%) |
Oct 22, 2015 | 37.60 | 38.06 | 35.82 | 37.09 | 2,090,041 | +0.27(+0.73%) |
Oct 21, 2015 | 39.19 | 39.50 | 35.42 | 36.82 | 3,105,177 | -1.68(-4.36%) |
Oct 20, 2015 | 39.21 | 41.11 | 38.10 | 38.50 | 6,878,324 | +1.09(+2.91%) |
Oct 19, 2015 | 36.75 | 38.98 | 36.55 | 37.41 | 2,891,515 | +0.51(+1.38%) |
Oct 16, 2015 | 37.26 | 37.60 | 36.58 | 36.90 | 1,215,651 | -0.20(-0.54%) |
Oct 15, 2015 | 35.50 | 37.11 | 35.44 | 37.10 | 1,356,260 | +1.50(+4.21%) |
Oct 14, 2015 | 36.25 | 36.31 | 34.95 | 35.60 | 1,238,916 | -0.57(-1.58%) |
Oct 13, 2015 | 36.32 | 37.88 | 34.77 | 36.17 | 3,128,369 | +0.07(+0.19%) |
Oct 12, 2015 | 36.02 | 36.48 | 35.75 | 36.10 | 1,283,585 | +0.74(+2.09%) |
Oct 09, 2015 | 35.10 | 36.10 | 34.65 | 35.36 | 1,829,072 | +0.69(+1.99%) |
Oct 08, 2015 | 34.79 | 35.77 | 33.43 | 34.67 | 2,677,396 | -0.58(-1.65%) |
Oct 07, 2015 | 36.70 | 36.88 | 33.66 | 35.25 | 3,511,875 | -1.15(-3.16%) |
Oct 06, 2015 | 38.01 | 38.10 | 35.83 | 36.40 | 2,680,619 | -1.70(-4.46%) |
Oct 05, 2015 | 37.85 | 38.97 | 37.32 | 38.10 | 3,231,058 | +0.80(+2.14%) |
Oct 02, 2015 | 37.15 | 38.40 | 37.00 | 37.30 | 2,106,891 | -0.75(-1.97%) |