Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.25 | 19.46 | 19.20 | 19.37 | 3,917,217 | +0.32(+1.69%) |
Apr 27, 2017 | 19.36 | 19.37 | 18.84 | 19.05 | 8,399,005 | -0.57(-2.88%) |
Apr 26, 2017 | 19.39 | 19.75 | 19.39 | 19.62 | 5,184,555 | -0.16(-0.80%) |
Apr 25, 2017 | 19.64 | 19.78 | 19.55 | 19.77 | 4,737,098 | +0.10(+0.50%) |
Apr 24, 2017 | 19.78 | 19.84 | 19.67 | 19.68 | 5,733,808 | +0.22(+1.12%) |
Apr 21, 2017 | 19.59 | 19.62 | 19.35 | 19.46 | 6,487,138 | -0.13(-0.64%) |
Apr 20, 2017 | 19.42 | 19.61 | 19.36 | 19.58 | 6,617,495 | +0.30(+1.55%) |
Apr 19, 2017 | 19.53 | 19.63 | 19.21 | 19.28 | 4,310,951 | -0.07(-0.37%) |
Apr 18, 2017 | 19.33 | 19.55 | 19.16 | 19.36 | 6,210,380 | -0.37(-1.88%) |
Apr 17, 2017 | 19.78 | 19.86 | 19.59 | 19.73 | 3,354,147 | +0.09(+0.44%) |
Apr 13, 2017 | 19.90 | 20.00 | 19.63 | 19.64 | 4,336,968 | -0.27(-1.34%) |
Apr 12, 2017 | 20.23 | 20.37 | 19.78 | 19.90 | 14,224,623 | -0.98(-4.71%) |
Apr 11, 2017 | 20.92 | 20.95 | 20.56 | 20.89 | 7,322,048 | +0.07(+0.34%) |
Apr 10, 2017 | 20.68 | 20.93 | 20.61 | 20.82 | 7,708,486 | +0.70(+3.49%) |
Apr 07, 2017 | 20.05 | 20.51 | 20.03 | 20.12 | 6,179,797 | -0.10(-0.51%) |
Apr 06, 2017 | 20.35 | 20.45 | 20.13 | 20.22 | 4,442,958 | +0.02(+0.11%) |
Apr 05, 2017 | 20.49 | 20.74 | 20.14 | 20.20 | 6,048,673 | +0.14(+0.70%) |
Apr 04, 2017 | 19.94 | 20.09 | 19.88 | 20.06 | 2,614,757 | +0.23(+1.15%) |
Apr 03, 2017 | 19.86 | 19.92 | 19.58 | 19.83 | 3,358,946 | +0.07(+0.33%) |
Mar 31, 2017 | 19.80 | 19.91 | 19.71 | 19.76 | 3,443,341 | -0.32(-1.57%) |
Mar 30, 2017 | 20.07 | 20.28 | 20.01 | 20.08 | 3,814,234 | +0.01(+0.03%) |
Mar 29, 2017 | 19.82 | 20.21 | 19.79 | 20.07 | 4,038,046 | +0.20(+0.99%) |
Mar 28, 2017 | 19.61 | 19.98 | 19.54 | 19.88 | 8,070,354 | +0.38(+1.95%) |
Mar 27, 2017 | 19.27 | 19.56 | 19.14 | 19.50 | 5,977,257 | -0.37(-1.86%) |
Mar 24, 2017 | 19.93 | 20.01 | 19.76 | 19.87 | 5,302,874 | -0.17(-0.84%) |
Mar 23, 2017 | 20.12 | 20.20 | 19.94 | 20.04 | 4,326,383 | -0.14(-0.67%) |
Mar 22, 2017 | 19.98 | 20.24 | 19.86 | 20.17 | 5,355,545 | +0.06(+0.30%) |
Mar 21, 2017 | 20.78 | 20.83 | 20.09 | 20.11 | 6,754,195 | -0.81(-3.87%) |
Mar 20, 2017 | 20.74 | 20.97 | 20.70 | 20.92 | 4,381,569 | +0.15(+0.71%) |
Mar 17, 2017 | 20.79 | 20.87 | 20.74 | 20.78 | 3,642,022 | +0.15(+0.71%) |
Mar 16, 2017 | 20.84 | 20.88 | 20.59 | 20.63 | 8,787,031 | -0.03(-0.13%) |
Mar 15, 2017 | 19.99 | 20.70 | 19.80 | 20.66 | 6,231,385 | +0.98(+5.01%) |
Mar 14, 2017 | 19.57 | 19.73 | 19.41 | 19.67 | 7,219,223 | -0.13(-0.63%) |
Mar 13, 2017 | 19.80 | 19.92 | 19.70 | 19.80 | 4,769,613 | +0.40(+2.08%) |
Mar 10, 2017 | 19.62 | 19.62 | 19.25 | 19.39 | 6,920,103 | -0.02(-0.08%) |
Mar 09, 2017 | 19.52 | 19.65 | 19.26 | 19.41 | 8,188,739 | -0.42(-2.11%) |
Mar 08, 2017 | 20.38 | 20.43 | 19.80 | 19.83 | 6,209,964 | -0.50(-2.46%) |
Mar 07, 2017 | 20.48 | 20.52 | 20.27 | 20.33 | 6,081,923 | -0.10(-0.47%) |
Mar 06, 2017 | 20.45 | 20.52 | 20.30 | 20.42 | 4,619,569 | -0.38(-1.84%) |
Mar 03, 2017 | 20.52 | 20.84 | 20.49 | 20.81 | 5,983,675 | +0.55(+2.71%) |
Mar 02, 2017 | 20.59 | 20.73 | 20.23 | 20.26 | 9,180,899 | -0.42(-2.03%) |
Mar 01, 2017 | 20.55 | 20.77 | 20.53 | 20.68 | 9,416,229 | +0.53(+2.64%) |
Feb 28, 2017 | 20.05 | 20.18 | 19.99 | 20.15 | 8,584,692 | -0.42(-2.02%) |
Feb 27, 2017 | 20.37 | 20.66 | 20.31 | 20.56 | 6,314,044 | +0.34(+1.66%) |
Feb 24, 2017 | 20.31 | 20.42 | 20.15 | 20.23 | 6,151,174 | -0.61(-2.91%) |
Feb 23, 2017 | 21.52 | 21.56 | 20.76 | 20.84 | 7,506,114 | -0.37(-1.76%) |
Feb 22, 2017 | 21.04 | 21.24 | 21.03 | 21.21 | 7,570,610 | -0.50(-2.31%) |
Feb 21, 2017 | 21.62 | 21.83 | 21.54 | 21.71 | 4,831,749 | +0.25(+1.17%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.38(-1.73%) | |
Feb 16, 2017 | 21.88 | 21.96 | 21.73 | 21.84 | 5,145,894 | +0.13(+0.61%) |
Feb 15, 2017 | 21.70 | 21.83 | 21.60 | 21.70 | 4,209,163 | +0.14(+0.67%) |
Feb 14, 2017 | 21.50 | 21.58 | 21.27 | 21.56 | 4,098,248 | +0.02(+0.10%) |
Feb 13, 2017 | 21.59 | 21.65 | 21.38 | 21.54 | 5,785,087 | +0.18(+0.85%) |
Feb 10, 2017 | 21.14 | 21.43 | 21.10 | 21.36 | 8,273,302 | +0.47(+2.24%) |
Feb 09, 2017 | 20.54 | 20.91 | 20.38 | 20.89 | 8,310,283 | +0.27(+1.32%) |
Feb 08, 2017 | 20.55 | 20.71 | 20.41 | 20.62 | 6,111,351 | -0.26(-1.23%) |
Feb 07, 2017 | 20.95 | 21.06 | 20.80 | 20.87 | 4,449,337 | -0.06(-0.31%) |
Feb 06, 2017 | 21.00 | 21.09 | 20.87 | 20.94 | 3,611,922 | -0.05(-0.23%) |
Feb 03, 2017 | 21.30 | 21.34 | 20.90 | 20.98 | 8,334,305 | -0.82(-3.76%) |
Feb 02, 2017 | 21.80 | 21.94 | 21.67 | 21.80 | 3,672,936 | -0.26(-1.16%) |
Feb 01, 2017 | 22.11 | 22.20 | 21.85 | 22.06 | 3,725,131 | +0.06(+0.29%) |
Jan 31, 2017 | 22.10 | 22.20 | 21.78 | 22.00 | 5,716,627 | +0.36(+1.65%) |
Jan 30, 2017 | 21.72 | 21.78 | 21.50 | 21.64 | 4,783,152 | -0.33(-1.50%) |
Jan 27, 2017 | 22.04 | 22.12 | 21.86 | 21.97 | 2,950,682 | +0.05(+0.24%) |
Jan 26, 2017 | 21.91 | 22.07 | 21.75 | 21.92 | 4,743,034 | -0.29(-1.30%) |
Jan 25, 2017 | 21.94 | 22.24 | 21.89 | 22.20 | 5,134,708 | +0.07(+0.31%) |
Jan 24, 2017 | 22.11 | 22.26 | 22.00 | 22.14 | 5,890,602 | +0.66(+3.05%) |
Jan 23, 2017 | 21.47 | 21.54 | 21.36 | 21.48 | 3,770,206 | +0.21(+0.98%) |
Jan 20, 2017 | 21.26 | 21.37 | 21.17 | 21.27 | 2,939,480 | -0.06(-0.30%) |
Jan 19, 2017 | 21.35 | 21.49 | 21.19 | 21.34 | 3,654,895 | -0.06(-0.27%) |
Jan 18, 2017 | 21.19 | 21.54 | 21.18 | 21.39 | 4,311,907 | +0.17(+0.78%) |
Jan 17, 2017 | 21.38 | 21.47 | 21.19 | 21.23 | 3,515,078 | +0.01(+0.02%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.05(+0.25%) | |
Jan 12, 2017 | 21.38 | 21.41 | 21.10 | 21.17 | 4,416,279 | +0.19(+0.91%) |
Jan 11, 2017 | 20.85 | 21.00 | 20.60 | 20.98 | 8,273,645 | +0.44(+2.13%) |
Jan 10, 2017 | 20.44 | 20.69 | 20.38 | 20.54 | 8,865,117 | +0.91(+4.64%) |
Jan 09, 2017 | 19.73 | 19.84 | 19.61 | 19.63 | 4,554,500 | -0.06(-0.30%) |
Jan 06, 2017 | 19.87 | 19.96 | 19.67 | 19.69 | 3,121,688 | -0.30(-1.49%) |
Jan 05, 2017 | 19.74 | 20.03 | 19.71 | 19.99 | 3,393,585 | +0.19(+0.94%) |
Jan 04, 2017 | 19.53 | 19.84 | 19.50 | 19.80 | 7,125,421 | +0.08(+0.41%) |
Jan 03, 2017 | 19.69 | 19.76 | 19.54 | 19.72 | 7,039,759 | +0.66(+3.47%) |
Dec 30, 2016 | 19.06 | 19.06 | 19.06 | 0 | -0.26(-1.35%) | |
Dec 29, 2016 | 19.44 | 19.46 | 19.23 | 19.32 | 4,928,081 | +0.03(+0.14%) |
Dec 28, 2016 | 19.47 | 19.65 | 19.28 | 19.30 | 4,941,179 | +0.31(+1.63%) |
Dec 27, 2016 | 18.95 | 19.06 | 18.91 | 18.99 | 2,383,010 | +0.12(+0.65%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.12(-0.65%) | |
Dec 22, 2016 | 19.06 | 19.21 | 18.94 | 18.99 | 4,592,760 | -0.29(-1.52%) |
Dec 21, 2016 | 19.41 | 19.41 | 19.24 | 19.28 | 2,997,122 | -0.18(-0.93%) |
Dec 20, 2016 | 19.18 | 19.50 | 19.18 | 19.46 | 4,596,150 | +0.33(+1.73%) |
Dec 19, 2016 | 19.16 | 19.29 | 19.08 | 19.13 | 4,881,838 | -0.26(-1.35%) |
Dec 16, 2016 | 19.52 | 19.71 | 19.36 | 19.39 | 6,713,951 | -0.34(-1.70%) |
Dec 15, 2016 | 19.66 | 19.75 | 19.49 | 19.73 | 6,332,684 | -0.29(-1.44%) |
Dec 14, 2016 | 20.86 | 20.00 | 20.01 | 5,884,539 | -0.64(-3.10%) | |
Dec 13, 2016 | 21.07 | 21.11 | 20.49 | 20.65 | 6,968,428 | -0.43(-2.02%) |
Dec 12, 2016 | 21.31 | 21.42 | 21.06 | 21.08 | 6,982,869 | +0.58(+2.83%) |
Dec 09, 2016 | 20.72 | 20.72 | 20.32 | 20.50 | 3,866,380 | -0.22(-1.08%) |
Dec 08, 2016 | 21.15 | 21.20 | 20.67 | 20.72 | 5,854,101 | -0.01(-0.05%) |
Dec 07, 2016 | 20.57 | 20.86 | 20.56 | 20.73 | 5,715,613 | +0.31(+1.51%) |
Dec 06, 2016 | 19.92 | 20.44 | 19.92 | 20.42 | 6,608,055 | -0.21(-1.03%) |
Dec 05, 2016 | 20.51 | 20.73 | 20.39 | 20.64 | 6,470,678 | +0.38(+1.89%) |
Dec 02, 2016 | 19.82 | 20.27 | 19.79 | 20.25 | 4,172,285 | +0.12(+0.58%) |
Dec 01, 2016 | 20.11 | 20.44 | 19.99 | 20.14 | 5,503,513 | +0.14(+0.69%) |
Nov 30, 2016 | 20.21 | 20.32 | 19.83 | 20.00 | 7,879,736 | +0.06(+0.32%) |
Nov 29, 2016 | 19.93 | 20.14 | 19.82 | 19.93 | 4,977,237 | -0.49(-2.40%) |
Nov 28, 2016 | 20.45 | 20.65 | 20.40 | 20.42 | 4,095,749 | -0.21(-1.03%) |
Nov 25, 2016 | 20.54 | 20.72 | 20.46 | 20.64 | 4,385,704 | +0.01(+0.03%) |
Nov 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.22(+1.10%) | |
Nov 22, 2016 | 19.92 | 20.43 | 19.90 | 20.41 | 8,917,193 | +1.00(+5.13%) |
Nov 21, 2016 | 19.22 | 19.43 | 19.17 | 19.41 | 5,786,371 | +0.51(+2.71%) |
Nov 18, 2016 | 18.98 | 18.98 | 18.71 | 18.90 | 3,981,694 | -0.23(-1.22%) |
Nov 17, 2016 | 19.36 | 19.03 | 19.14 | 6,041,139 | +0.13(+0.70%) | |
Nov 16, 2016 | 19.18 | 19.25 | 18.94 | 19.00 | 5,504,086 | -0.49(-2.51%) |
Nov 15, 2016 | 19.14 | 19.50 | 19.01 | 19.49 | 8,978,127 | -0.61(-3.05%) |
Nov 14, 2016 | 20.03 | 20.17 | 19.91 | 20.11 | 8,096,387 | +0.13(+0.64%) |
Nov 11, 2016 | 20.15 | 20.22 | 19.70 | 19.98 | 7,870,679 | -0.34(-1.65%) |
Nov 10, 2016 | 20.59 | 20.84 | 20.03 | 20.31 | 15,442,333 | +0.14(+0.71%) |
Nov 09, 2016 | 19.56 | 20.57 | 19.89 | 20.17 | 20,904,906 | +0.61(+3.13%) |
Nov 08, 2016 | 19.10 | 19.67 | 19.04 | 19.56 | 9,901,986 | +0.61(+3.23%) |
Nov 07, 2016 | 18.65 | 18.96 | 18.62 | 18.94 | 6,892,000 | +0.84(+4.65%) |
Nov 04, 2016 | 17.98 | 18.22 | 17.93 | 18.10 | 4,491,393 | -0.21(-1.16%) |
Nov 03, 2016 | 18.41 | 18.57 | 18.27 | 18.32 | 6,271,955 | +0.06(+0.35%) |
Nov 02, 2016 | 18.43 | 18.62 | 18.25 | 18.25 | 6,575,211 | -0.32(-1.72%) |
Nov 01, 2016 | 18.91 | 18.94 | 18.44 | 18.57 | 5,907,520 | -0.09(-0.46%) |
Oct 31, 2016 | 18.68 | 18.80 | 18.60 | 18.66 | 4,296,890 | +0.08(+0.43%) |
Oct 28, 2016 | 18.45 | 18.68 | 18.45 | 18.58 | 5,569,815 | +0.12(+0.63%) |
Oct 27, 2016 | 18.59 | 18.63 | 18.37 | 18.46 | 6,500,333 | -0.32(-1.70%) |
Oct 26, 2016 | 18.71 | 18.84 | 18.63 | 18.78 | 7,601,468 | -0.25(-1.29%) |
Oct 25, 2016 | 18.86 | 19.06 | 18.84 | 19.02 | 6,061,382 | +0.39(+2.12%) |
Oct 24, 2016 | 18.86 | 18.86 | 18.50 | 18.63 | 3,732,912 | +0.01(+0.03%) |
Oct 21, 2016 | 18.47 | 18.65 | 18.43 | 18.62 | 5,604,572 | -0.03(-0.17%) |
Oct 20, 2016 | 18.46 | 18.73 | 18.30 | 18.66 | 6,600,106 | +0.04(+0.20%) |
Oct 19, 2016 | 18.38 | 18.64 | 18.31 | 18.62 | 7,320,379 | +0.25(+1.33%) |
Oct 18, 2016 | 18.65 | 18.67 | 18.33 | 18.37 | 9,543,321 | +0.32(+1.80%) |
Oct 17, 2016 | 18.08 | 18.22 | 18.02 | 18.05 | 5,402,149 | -0.06(-0.32%) |
Oct 14, 2016 | 18.40 | 18.52 | 18.10 | 18.11 | 4,958,939 | -0.03(-0.18%) |
Oct 13, 2016 | 17.92 | 18.21 | 17.75 | 18.14 | 5,835,970 | -0.51(-2.74%) |
Oct 12, 2016 | 18.67 | 18.91 | 18.57 | 18.65 | 6,404,450 | +0.02(+0.09%) |
Oct 11, 2016 | 18.96 | 19.02 | 18.53 | 18.63 | 5,261,403 | -0.50(-2.59%) |
Oct 10, 2016 | 19.01 | 19.26 | 19.00 | 19.13 | 3,929,209 | +0.29(+1.56%) |
Oct 07, 2016 | 19.02 | 19.05 | 18.61 | 18.84 | 6,717,715 | +0.15(+0.83%) |
Oct 06, 2016 | 18.64 | 18.79 | 18.61 | 18.68 | 2,604,410 | -0.12(-0.65%) |
Oct 05, 2016 | 18.66 | 18.90 | 18.58 | 18.81 | 3,446,628 | +0.35(+1.88%) |
Oct 04, 2016 | 19.00 | 19.00 | 18.38 | 18.46 | 7,301,561 | -0.11(-0.57%) |
Oct 03, 2016 | 18.54 | 18.62 | 18.41 | 18.57 | 4,454,028 | +0.11(+0.58%) |
Sep 30, 2016 | 18.54 | 18.59 | 18.36 | 18.46 | 5,420,781 | +0.13(+0.73%) |
Sep 29, 2016 | 18.28 | 18.65 | 18.21 | 18.33 | 8,419,582 | +0.16(+0.88%) |
Sep 28, 2016 | 17.55 | 18.19 | 17.48 | 18.17 | 7,866,664 | +0.79(+4.54%) |
Sep 27, 2016 | 17.16 | 17.42 | 17.08 | 17.38 | 8,138,350 | -0.01(-0.03%) |
Sep 26, 2016 | 17.32 | 17.52 | 17.32 | 17.38 | 5,927,352 | +0.05(+0.28%) |
Sep 23, 2016 | 17.34 | 17.56 | 17.28 | 17.34 | 6,421,930 | +0.04(+0.25%) |
Sep 22, 2016 | 17.69 | 17.80 | 17.28 | 17.29 | 8,564,547 | +0.15(+0.87%) |
Sep 21, 2016 | 16.75 | 17.20 | 16.74 | 17.14 | 5,886,465 | +0.59(+3.57%) |
Sep 20, 2016 | 16.55 | 16.66 | 16.43 | 16.55 | 5,522,148 | +0.31(+1.90%) |
Sep 19, 2016 | 16.39 | 16.51 | 16.21 | 16.24 | 5,179,354 | +0.28(+1.73%) |
Sep 16, 2016 | 15.96 | 16.15 | 15.85 | 15.97 | 5,084,107 | -0.32(-1.99%) |
Sep 15, 2016 | 16.01 | 16.40 | 15.92 | 16.29 | 5,479,000 | +0.32(+2.00%) |
Sep 14, 2016 | 15.82 | 16.13 | 15.77 | 15.97 | 7,606,288 | +0.32(+2.08%) |
Sep 13, 2016 | 16.04 | 16.06 | 15.61 | 15.65 | 7,582,276 | -0.88(-5.32%) |
Sep 12, 2016 | 15.96 | 16.61 | 15.89 | 16.53 | 8,751,855 | +0.15(+0.91%) |
Sep 09, 2016 | 16.72 | 16.73 | 16.31 | 16.38 | 7,945,379 | -0.26(-1.57%) |
Sep 08, 2016 | 16.50 | 16.80 | 16.48 | 16.64 | 4,107,744 | +0.10(+0.61%) |
Sep 07, 2016 | 16.58 | 16.67 | 16.41 | 16.54 | 4,590,152 | -0.30(-1.77%) |
Sep 06, 2016 | 16.51 | 16.91 | 16.38 | 16.83 | 6,445,093 | +0.52(+3.20%) |
Sep 02, 2016 | 16.43 | 16.31 | 16.31 | 16.31 | 7,206,259 | +0.21(+1.29%) |
Sep 01, 2016 | 15.94 | 16.16 | 15.84 | 16.10 | 8,110,361 | +0.12(+0.77%) |
Aug 31, 2016 | 16.29 | 16.30 | 15.91 | 15.98 | 7,606,425 | -0.64(-3.88%) |
Aug 30, 2016 | 16.87 | 17.00 | 16.58 | 16.63 | 8,620,640 | -0.38(-2.24%) |
Aug 29, 2016 | 16.77 | 17.09 | 16.70 | 17.01 | 6,612,071 | +0.06(+0.37%) |
Aug 26, 2016 | 17.25 | 17.75 | 16.88 | 16.94 | 12,314,192 | -0.14(-0.80%) |
Aug 25, 2016 | 16.90 | 17.09 | 16.82 | 17.08 | 5,531,742 | +0.20(+1.16%) |
Aug 24, 2016 | 17.19 | 17.32 | 16.87 | 16.89 | 4,678,002 | -0.37(-2.17%) |
Aug 23, 2016 | 17.18 | 17.53 | 17.16 | 17.26 | 7,419,604 | +0.55(+3.29%) |
Aug 22, 2016 | 16.52 | 16.73 | 16.43 | 16.71 | 4,760,624 | -0.15(-0.91%) |
Aug 19, 2016 | 16.81 | 16.92 | 16.70 | 16.86 | 9,147,051 | -0.30(-1.75%) |
Aug 18, 2016 | 17.15 | 17.24 | 17.01 | 17.17 | 4,975,143 | +0.32(+1.88%) |
Aug 17, 2016 | 16.71 | 16.86 | 16.50 | 16.85 | 6,799,115 | +0.22(+1.30%) |
Aug 16, 2016 | 16.90 | 16.94 | 16.62 | 16.63 | 5,994,366 | +0.16(+0.96%) |
Aug 15, 2016 | 16.37 | 16.55 | 16.34 | 16.47 | 4,537,546 | +0.12(+0.74%) |
Aug 12, 2016 | 16.54 | 16.58 | 16.27 | 16.35 | 5,179,645 | -0.31(-1.84%) |
Aug 11, 2016 | 16.46 | 16.75 | 16.35 | 16.66 | 5,055,290 | +0.34(+2.10%) |
Aug 10, 2016 | 16.74 | 16.74 | 16.30 | 16.32 | 5,038,986 | -0.18(-1.09%) |
Aug 09, 2016 | 16.55 | 16.65 | 16.43 | 16.49 | 4,770,775 | -0.13(-0.76%) |
Aug 08, 2016 | 16.56 | 16.78 | 16.56 | 16.62 | 5,160,505 | +0.24(+1.48%) |
Aug 05, 2016 | 16.11 | 16.41 | 15.97 | 16.38 | 8,596,979 | +0.42(+2.61%) |
Aug 04, 2016 | 15.67 | 16.04 | 15.59 | 15.96 | 9,330,462 | +0.18(+1.17%) |
Aug 03, 2016 | 15.43 | 15.80 | 15.30 | 15.78 | 7,173,907 | +0.35(+2.29%) |
Aug 02, 2016 | 15.53 | 15.56 | 15.19 | 15.42 | 5,053,030 | -0.01(-0.07%) |
Aug 01, 2016 | 15.78 | 15.80 | 15.41 | 15.43 | 5,783,735 | -0.24(-1.55%) |
Jul 29, 2016 | 15.44 | 15.73 | 15.35 | 15.68 | 7,319,510 | +0.07(+0.44%) |
Jul 28, 2016 | 15.71 | 15.74 | 15.50 | 15.61 | 4,751,834 | -0.10(-0.64%) |
Jul 27, 2016 | 15.74 | 15.94 | 15.51 | 15.71 | 6,943,698 | +0.15(+0.98%) |
Jul 26, 2016 | 15.13 | 15.59 | 15.13 | 15.55 | 8,434,287 | +0.63(+4.21%) |
Jul 25, 2016 | 15.15 | 15.15 | 14.79 | 14.93 | 4,322,394 | -0.15(-0.98%) |
Jul 22, 2016 | 15.17 | 15.20 | 14.94 | 15.07 | 5,746,460 | -0.22(-1.45%) |
Jul 21, 2016 | 15.24 | 15.52 | 15.20 | 15.30 | 9,139,698 | +0.34(+2.30%) |
Jul 20, 2016 | 14.87 | 15.07 | 14.69 | 14.95 | 11,115,547 | -0.21(-1.39%) |
Jul 19, 2016 | 15.49 | 15.57 | 15.06 | 15.16 | 11,095,109 | -0.81(-5.06%) |
Jul 18, 2016 | 15.95 | 15.98 | 15.80 | 15.97 | 7,410,269 | -0.13(-0.82%) |
Jul 15, 2016 | 16.34 | 16.40 | 15.99 | 16.10 | 5,778,204 | -0.24(-1.45%) |
Jul 14, 2016 | 16.51 | 16.57 | 16.26 | 16.34 | 4,601,745 | +0.02(+0.13%) |
Jul 13, 2016 | 16.67 | 16.71 | 16.15 | 16.32 | 10,494,267 | +0.04(+0.23%) |
Jul 12, 2016 | 16.08 | 16.35 | 16.08 | 16.28 | 8,762,221 | +0.52(+3.32%) |
Jul 11, 2016 | 15.58 | 15.95 | 15.58 | 15.76 | 7,831,656 | +0.27(+1.74%) |
Jul 08, 2016 | 15.15 | 15.50 | 14.67 | 15.49 | 10,057,748 | +0.82(+5.62%) |
Jul 07, 2016 | 15.24 | 15.37 | 14.53 | 14.67 | 11,443,806 | -0.42(-2.77%) |
Jul 06, 2016 | 14.53 | 15.12 | 14.49 | 15.08 | 8,924,791 | +0.40(+2.73%) |
Jul 05, 2016 | 15.06 | 15.10 | 14.64 | 14.68 | 12,438,621 | -0.43(-2.83%) |
Jul 01, 2016 | 14.92 | 15.11 | 15.11 | 15.11 | 8,851,987 | +0.03(+0.21%) |
Jun 30, 2016 | 14.99 | 15.08 | 14.82 | 15.08 | 13,965,327 | +0.42(+2.88%) |
Jun 29, 2016 | 14.72 | 14.84 | 14.64 | 14.66 | 9,398,093 | +0.23(+1.57%) |
Jun 28, 2016 | 14.41 | 14.57 | 14.20 | 14.43 | 10,981,757 | +0.58(+4.15%) |
Jun 27, 2016 | 13.90 | 13.98 | 13.60 | 13.85 | 15,329,167 | -0.52(-3.64%) |
Jun 24, 2016 | 14.13 | 14.63 | 14.12 | 14.38 | 23,131,170 | -1.15(-7.38%) |
Jun 23, 2016 | 14.81 | 15.55 | 15.10 | 15.52 | 7,913,859 | +0.71(+4.81%) |
Jun 22, 2016 | 15.07 | 15.09 | 14.80 | 14.81 | 10,706,031 | -0.13(-0.88%) |
Jun 21, 2016 | 14.94 | 15.05 | 14.73 | 14.94 | 8,144,214 | -0.04(-0.25%) |
Jun 20, 2016 | 14.94 | 15.17 | 14.89 | 14.98 | 10,545,669 | +0.35(+2.38%) |
Jun 17, 2016 | 14.34 | 14.71 | 14.31 | 14.63 | 13,631,672 | +0.44(+3.13%) |
Jun 16, 2016 | 13.90 | 14.21 | 13.63 | 14.19 | 10,207,723 | -0.03(-0.19%) |
Jun 15, 2016 | 14.02 | 14.49 | 14.02 | 14.21 | 9,177,585 | +0.37(+2.71%) |
Jun 14, 2016 | 13.97 | 14.08 | 13.68 | 13.84 | 12,725,509 | -0.34(-2.38%) |
Jun 13, 2016 | 14.02 | 14.32 | 14.01 | 14.18 | 8,318,367 | +0.06(+0.45%) |
Jun 10, 2016 | 14.27 | 14.46 | 14.06 | 14.11 | 11,972,827 | -0.66(-4.47%) |
Jun 09, 2016 | 15.08 | 15.17 | 14.69 | 14.77 | 15,443,511 | -0.88(-5.63%) |
Jun 08, 2016 | 15.63 | 15.80 | 15.51 | 15.65 | 9,211,114 | +0.47(+3.09%) |
Jun 07, 2016 | 15.24 | 15.40 | 15.11 | 15.19 | 8,484,773 | -0.22(-1.44%) |
Jun 06, 2016 | 15.06 | 15.45 | 15.04 | 15.41 | 10,618,386 | +0.72(+4.93%) |
Jun 03, 2016 | 14.48 | 14.70 | 14.30 | 14.68 | 7,980,029 | +0.55(+3.92%) |
Jun 02, 2016 | 13.85 | 14.16 | 13.84 | 14.13 | 4,245,527 | +0.06(+0.45%) |
Jun 01, 2016 | 13.89 | 14.11 | 13.73 | 14.07 | 10,540,325 | -0.17(-1.22%) |
May 31, 2016 | 14.34 | 14.72 | 14.21 | 14.24 | 8,360,997 | -0.28(-1.93%) |
May 27, 2016 | 14.78 | 14.52 | 14.52 | 14.52 | 7,489,851 | -0.25(-1.68%) |
May 26, 2016 | 15.18 | 15.30 | 14.74 | 14.77 | 10,213,835 | -0.15(-1.03%) |
May 25, 2016 | 14.56 | 14.98 | 14.52 | 14.92 | 9,657,257 | +0.61(+4.28%) |
May 24, 2016 | 14.23 | 14.44 | 14.16 | 14.31 | 7,442,711 | +0.08(+0.56%) |
May 23, 2016 | 13.94 | 14.34 | 13.88 | 14.23 | 6,913,046 | +0.06(+0.41%) |
May 20, 2016 | 14.55 | 14.68 | 14.16 | 14.17 | 7,016,435 | -0.26(-1.79%) |
May 19, 2016 | 14.17 | 14.53 | 13.97 | 14.43 | 9,887,242 | -0.01(-0.04%) |
May 18, 2016 | 14.61 | 14.91 | 14.39 | 14.44 | 10,477,254 | -0.51(-3.43%) |
May 17, 2016 | 14.72 | 15.17 | 14.54 | 14.95 | 8,498,328 | +0.44(+3.06%) |
May 16, 2016 | 14.48 | 14.84 | 14.45 | 14.50 | 7,239,051 | +0.46(+3.27%) |
May 13, 2016 | 14.05 | 14.31 | 13.95 | 14.04 | 9,466,999 | -0.06(-0.45%) |
May 12, 2016 | 14.45 | 14.58 | 13.92 | 14.11 | 8,416,827 | -0.33(-2.30%) |
May 11, 2016 | 14.52 | 14.70 | 14.26 | 14.44 | 5,934,431 | +0.10(+0.66%) |
May 10, 2016 | 14.02 | 14.38 | 13.99 | 14.35 | 7,078,176 | +0.48(+3.47%) |
May 09, 2016 | 14.18 | 14.22 | 13.72 | 13.87 | 10,547,313 | -0.88(-5.98%) |
May 06, 2016 | 14.39 | 15.04 | 14.38 | 14.75 | 6,997,191 | +0.14(+0.98%) |
May 05, 2016 | 14.85 | 14.99 | 14.41 | 14.60 | 10,874,010 | +0.02(+0.11%) |
May 04, 2016 | 14.79 | 15.13 | 14.54 | 14.59 | 13,072,639 | -1.02(-6.56%) |
May 03, 2016 | 15.86 | 15.88 | 15.36 | 15.61 | 12,534,450 | -0.84(-5.13%) |