Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.94 | 18.95 | 18.48 | 18.61 | 18,954,340 | -0.45(-2.36%) |
Apr 28, 2016 | 19.45 | 19.63 | 18.99 | 19.06 | 15,423,896 | -0.86(-4.32%) |
Apr 27, 2016 | 19.65 | 19.99 | 19.58 | 19.92 | 9,254,365 | +0.19(+0.96%) |
Apr 26, 2016 | 19.88 | 20.00 | 19.71 | 19.73 | 12,559,682 | +0.00(+0.00%) |
Apr 25, 2016 | 19.84 | 19.99 | 19.69 | 19.73 | 9,850,421 | -0.05(-0.24%) |
Apr 22, 2016 | 19.87 | 19.97 | 19.68 | 19.78 | 8,171,085 | -0.07(-0.36%) |
Apr 21, 2016 | 19.96 | 20.00 | 19.73 | 19.85 | 7,660,419 | +0.03(+0.16%) |
Apr 20, 2016 | 19.67 | 19.92 | 19.52 | 19.82 | 11,902,097 | -0.03(-0.16%) |
Apr 19, 2016 | 20.14 | 20.25 | 19.84 | 19.85 | 11,886,124 | -0.27(-1.33%) |
Apr 18, 2016 | 20.03 | 20.26 | 19.97 | 20.12 | 8,247,329 | +0.03(+0.16%) |
Apr 15, 2016 | 20.13 | 20.18 | 20.02 | 20.09 | 10,162,956 | +0.13(+0.63%) |
Apr 14, 2016 | 19.96 | 20.14 | 19.79 | 19.96 | 17,579,088 | -0.69(-3.32%) |
Apr 13, 2016 | 20.48 | 20.68 | 20.34 | 20.65 | 11,510,926 | +0.47(+2.35%) |
Apr 12, 2016 | 20.28 | 20.29 | 19.97 | 20.18 | 6,041,278 | +0.05(+0.23%) |
Apr 11, 2016 | 20.28 | 20.39 | 20.12 | 20.13 | 6,851,656 | +0.18(+0.91%) |
Apr 08, 2016 | 20.32 | 20.37 | 19.89 | 19.95 | 10,410,792 | -0.07(-0.35%) |
Apr 07, 2016 | 20.11 | 20.14 | 19.92 | 20.02 | 9,852,836 | -0.20(-0.98%) |
Apr 06, 2016 | 19.84 | 20.31 | 19.74 | 20.22 | 10,560,876 | +0.09(+0.43%) |
Apr 05, 2016 | 20.13 | 20.22 | 19.92 | 20.13 | 10,915,204 | -0.27(-1.31%) |
Apr 04, 2016 | 20.62 | 20.62 | 20.37 | 20.40 | 5,452,994 | -0.21(-1.03%) |
Apr 01, 2016 | 20.42 | 20.68 | 20.33 | 20.61 | 6,452,359 | -0.06(-0.31%) |
Mar 31, 2016 | 20.74 | 20.86 | 20.66 | 20.67 | 6,804,503 | -0.21(-0.98%) |
Mar 30, 2016 | 20.77 | 21.00 | 20.77 | 20.88 | 7,603,547 | +0.39(+1.89%) |
Mar 29, 2016 | 20.17 | 20.53 | 20.07 | 20.49 | 5,767,444 | +0.27(+1.33%) |
Mar 28, 2016 | 20.29 | 20.33 | 20.15 | 20.22 | 2,784,643 | -0.08(-0.39%) |
Mar 24, 2016 | 20.14 | 20.30 | 20.30 | 20.30 | 7,032,513 | +0.04(+0.19%) |
Mar 23, 2016 | 20.37 | 20.37 | 20.15 | 20.26 | 6,927,176 | -0.10(-0.50%) |
Mar 22, 2016 | 20.33 | 20.56 | 20.25 | 20.37 | 7,917,621 | -0.09(-0.46%) |
Mar 21, 2016 | 20.42 | 20.53 | 20.32 | 20.46 | 6,962,954 | -0.09(-0.42%) |
Mar 18, 2016 | 20.42 | 20.71 | 20.36 | 20.55 | 9,135,903 | +0.21(+1.05%) |
Mar 17, 2016 | 20.31 | 20.40 | 20.22 | 20.33 | 7,939,538 | -0.01(-0.04%) |
Mar 16, 2016 | 19.54 | 20.36 | 19.51 | 20.34 | 13,781,211 | +0.71(+3.62%) |
Mar 15, 2016 | 19.65 | 19.88 | 19.51 | 19.63 | 11,203,124 | -0.27(-1.35%) |
Mar 14, 2016 | 19.97 | 20.03 | 19.81 | 19.90 | 5,208,057 | -0.10(-0.51%) |
Mar 11, 2016 | 19.73 | 20.03 | 19.72 | 20.00 | 9,581,173 | +0.48(+2.47%) |
Mar 10, 2016 | 19.62 | 19.73 | 19.34 | 19.52 | 8,217,093 | +0.00(+0.00%) |
Mar 09, 2016 | 19.51 | 19.56 | 19.35 | 19.52 | 7,359,846 | +0.07(+0.37%) |
Mar 08, 2016 | 19.22 | 19.61 | 19.19 | 19.45 | 14,871,039 | -0.04(-0.20%) |
Mar 07, 2016 | 19.25 | 19.51 | 18.98 | 19.49 | 11,370,007 | +0.04(+0.20%) |
Mar 04, 2016 | 19.38 | 19.69 | 19.28 | 19.45 | 9,206,714 | +0.07(+0.37%) |
Mar 03, 2016 | 19.43 | 19.62 | 19.29 | 19.38 | 10,084,978 | -0.05(-0.24%) |
Mar 02, 2016 | 19.29 | 19.49 | 19.24 | 19.43 | 7,402,934 | +0.03(+0.16%) |
Mar 01, 2016 | 19.06 | 19.47 | 18.93 | 19.39 | 12,494,475 | +0.81(+4.37%) |
Feb 29, 2016 | 18.60 | 18.74 | 18.51 | 18.58 | 8,382,284 | -0.17(-0.93%) |
Feb 26, 2016 | 18.69 | 19.01 | 18.48 | 18.76 | 12,573,267 | +0.06(+0.34%) |
Feb 25, 2016 | 18.68 | 18.70 | 18.45 | 18.69 | 6,383,299 | +0.21(+1.15%) |
Feb 24, 2016 | 18.21 | 18.54 | 18.01 | 18.48 | 6,675,771 | +0.02(+0.09%) |
Feb 23, 2016 | 18.73 | 18.74 | 18.35 | 18.46 | 7,327,213 | -0.44(-2.34%) |
Feb 22, 2016 | 18.95 | 19.04 | 18.82 | 18.91 | 9,188,682 | +0.14(+0.76%) |
Feb 19, 2016 | 18.78 | 18.96 | 18.55 | 18.76 | 11,343,085 | -0.02(-0.08%) |
Feb 18, 2016 | 18.92 | 19.09 | 18.75 | 18.78 | 16,196,852 | +0.13(+0.68%) |
Feb 17, 2016 | 18.43 | 18.73 | 18.36 | 18.65 | 15,152,517 | +0.24(+1.29%) |
Feb 16, 2016 | 17.85 | 18.69 | 17.82 | 18.42 | 17,544,948 | +0.87(+4.95%) |
Feb 12, 2016 | 17.59 | 17.55 | 17.55 | 17.55 | 9,285,731 | +0.19(+1.09%) |
Feb 11, 2016 | 17.49 | 17.64 | 17.19 | 17.36 | 13,173,556 | -0.24(-1.35%) |
Feb 10, 2016 | 17.89 | 18.08 | 17.58 | 17.60 | 7,300,049 | -0.21(-1.15%) |
Feb 09, 2016 | 17.54 | 17.90 | 17.41 | 17.80 | 10,679,419 | -0.19(-1.05%) |
Feb 08, 2016 | 17.74 | 18.08 | 17.56 | 17.99 | 10,588,996 | +0.04(+0.22%) |
Feb 05, 2016 | 18.16 | 18.43 | 17.88 | 17.95 | 11,818,577 | -0.38(-2.07%) |
Feb 04, 2016 | 18.12 | 18.35 | 18.09 | 18.33 | 8,203,661 | +0.24(+1.35%) |
Feb 03, 2016 | 17.95 | 18.23 | 17.82 | 18.09 | 16,580,941 | +0.28(+1.60%) |
Feb 02, 2016 | 17.60 | 17.85 | 17.58 | 17.80 | 17,090,860 | +0.08(+0.45%) |
Feb 01, 2016 | 17.50 | 17.79 | 17.48 | 17.72 | 6,829,937 | +0.09(+0.49%) |
Jan 29, 2016 | 17.26 | 17.67 | 17.26 | 17.64 | 11,419,061 | +0.57(+3.33%) |
Jan 28, 2016 | 17.19 | 17.23 | 16.95 | 17.07 | 9,085,652 | -0.04(-0.23%) |
Jan 27, 2016 | 17.14 | 17.36 | 17.05 | 17.11 | 8,152,606 | +0.07(+0.42%) |
Jan 26, 2016 | 17.19 | 17.25 | 16.96 | 17.04 | 9,733,558 | -0.16(-0.92%) |
Jan 25, 2016 | 17.13 | 17.41 | 17.12 | 17.19 | 10,694,672 | -0.11(-0.64%) |
Jan 22, 2016 | 17.17 | 17.32 | 17.06 | 17.30 | 10,606,647 | +0.47(+2.81%) |
Jan 21, 2016 | 16.69 | 16.94 | 16.45 | 16.83 | 11,539,188 | +0.19(+1.14%) |
Jan 20, 2016 | 16.44 | 16.74 | 16.36 | 16.64 | 13,706,712 | -0.45(-2.63%) |
Jan 19, 2016 | 17.07 | 17.20 | 16.75 | 17.09 | 18,744,564 | +0.44(+2.65%) |
Jan 15, 2016 | 16.22 | 16.65 | 16.65 | 16.65 | 15,292,072 | -0.57(-3.30%) |
Jan 14, 2016 | 16.36 | 17.25 | 16.33 | 17.22 | 23,683,674 | +1.06(+6.54%) |
Jan 13, 2016 | 16.49 | 16.63 | 16.14 | 16.16 | 16,295,820 | -0.21(-1.30%) |
Jan 12, 2016 | 16.75 | 16.76 | 16.18 | 16.37 | 14,738,530 | -0.14(-0.86%) |
Jan 11, 2016 | 16.70 | 16.77 | 16.33 | 16.51 | 12,383,483 | +0.09(+0.58%) |
Jan 08, 2016 | 16.78 | 16.89 | 16.39 | 16.42 | 11,774,511 | -0.23(-1.37%) |
Jan 07, 2016 | 16.48 | 16.87 | 16.43 | 16.65 | 14,248,553 | -0.19(-1.12%) |
Jan 06, 2016 | 17.09 | 17.13 | 16.78 | 16.84 | 10,218,900 | -0.48(-2.78%) |
Jan 05, 2016 | 17.50 | 17.69 | 17.32 | 17.32 | 9,640,797 | -0.11(-0.63%) |
Jan 04, 2016 | 17.55 | 17.60 | 17.25 | 17.43 | 11,590,078 | -0.52(-2.90%) |
Dec 31, 2015 | 18.04 | 17.95 | 17.95 | 17.95 | 4,940,502 | -0.10(-0.57%) |
Dec 30, 2015 | 18.19 | 18.22 | 18.02 | 18.05 | 3,262,238 | -0.16(-0.87%) |
Dec 29, 2015 | 18.20 | 18.33 | 18.13 | 18.21 | 5,242,670 | +0.06(+0.30%) |
Dec 28, 2015 | 18.27 | 18.30 | 18.03 | 18.16 | 3,928,956 | -0.11(-0.60%) |
Dec 24, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 2,546,735 | +0.06(+0.30%) |
Dec 23, 2015 | 18.31 | 18.31 | 18.12 | 18.21 | 7,823,235 | +0.02(+0.09%) |
Dec 22, 2015 | 18.13 | 18.22 | 18.10 | 18.20 | 5,771,328 | +0.09(+0.48%) |
Dec 21, 2015 | 18.09 | 18.19 | 17.95 | 18.11 | 6,284,431 | +0.02(+0.09%) |
Dec 18, 2015 | 17.97 | 18.21 | 17.93 | 18.09 | 10,960,085 | -0.02(-0.13%) |
Dec 17, 2015 | 18.22 | 18.38 | 18.11 | 18.12 | 11,311,935 | -0.16(-0.86%) |
Dec 16, 2015 | 18.23 | 18.33 | 18.06 | 18.27 | 9,346,270 | +0.27(+1.49%) |
Dec 15, 2015 | 17.69 | 18.07 | 17.69 | 18.01 | 11,969,128 | +0.47(+2.70%) |
Dec 14, 2015 | 17.62 | 17.50 | 17.41 | 17.53 | 10,004,660 | +0.03(+0.18%) |
Dec 11, 2015 | 17.69 | 17.80 | 17.49 | 17.50 | 14,354,358 | -0.37(-2.08%) |
Dec 10, 2015 | 17.93 | 18.03 | 17.84 | 17.87 | 9,089,322 | -0.06(-0.35%) |
Dec 09, 2015 | 18.11 | 18.16 | 17.87 | 17.94 | 10,979,783 | -0.28(-1.52%) |
Dec 08, 2015 | 18.15 | 18.32 | 18.05 | 18.21 | 7,773,744 | -0.13(-0.69%) |
Dec 07, 2015 | 18.50 | 18.54 | 18.29 | 18.34 | 5,872,892 | -0.06(-0.30%) |
Dec 04, 2015 | 18.01 | 18.44 | 17.94 | 18.39 | 8,054,783 | +0.30(+1.66%) |
Dec 03, 2015 | 18.37 | 18.39 | 18.01 | 18.09 | 7,457,942 | -0.21(-1.12%) |
Dec 02, 2015 | 18.30 | 18.43 | 18.20 | 18.30 | 8,654,844 | -0.07(-0.39%) |
Dec 01, 2015 | 18.02 | 18.42 | 18.01 | 18.37 | 12,997,939 | +0.41(+2.28%) |
Nov 30, 2015 | 17.71 | 18.05 | 17.66 | 17.96 | 10,891,716 | +0.24(+1.38%) |
Nov 27, 2015 | 17.67 | 17.86 | 17.63 | 17.71 | 5,063,822 | -0.09(-0.49%) |
Nov 25, 2015 | 17.81 | 17.80 | 17.80 | 17.80 | 6,897,667 | +0.05(+0.27%) |
Nov 24, 2015 | 17.70 | 17.82 | 17.49 | 17.75 | 11,288,593 | -0.06(-0.31%) |
Nov 23, 2015 | 18.09 | 18.10 | 17.79 | 17.81 | 6,973,116 | -0.21(-1.14%) |
Nov 20, 2015 | 18.00 | 18.06 | 17.92 | 18.01 | 7,654,617 | +0.13(+0.71%) |
Nov 19, 2015 | 18.10 | 18.10 | 17.82 | 17.89 | 9,017,343 | +0.12(+0.67%) |
Nov 18, 2015 | 17.66 | 17.80 | 17.48 | 17.77 | 10,151,962 | +0.00(+0.00%) |
Nov 17, 2015 | 17.70 | 18.01 | 17.66 | 17.77 | 9,059,570 | +0.13(+0.76%) |
Nov 16, 2015 | 17.22 | 17.66 | 17.20 | 17.64 | 9,025,414 | +0.36(+2.10%) |
Nov 13, 2015 | 17.41 | 17.48 | 17.02 | 17.27 | 9,991,106 | -0.28(-1.57%) |
Nov 12, 2015 | 17.71 | 17.89 | 17.55 | 17.55 | 7,204,967 | -0.27(-1.51%) |
Nov 11, 2015 | 17.69 | 17.91 | 17.58 | 17.82 | 6,661,167 | +0.06(+0.31%) |
Nov 10, 2015 | 17.76 | 17.89 | 17.62 | 17.76 | 9,364,058 | -0.36(-1.96%) |
Nov 09, 2015 | 17.95 | 18.13 | 17.90 | 18.12 | 10,936,161 | +0.11(+0.61%) |
Nov 06, 2015 | 17.82 | 18.01 | 17.70 | 18.01 | 11,160,125 | -0.13(-0.70%) |
Nov 05, 2015 | 18.33 | 18.33 | 18.11 | 18.13 | 10,576,357 | -0.45(-2.42%) |
Nov 04, 2015 | 18.23 | 18.67 | 18.19 | 18.58 | 18,214,024 | +0.62(+3.43%) |
Nov 03, 2015 | 17.55 | 18.10 | 17.45 | 17.97 | 16,280,906 | +0.53(+3.03%) |
Nov 02, 2015 | 17.25 | 17.47 | 17.21 | 17.44 | 7,245,060 | +0.11(+0.64%) |
Oct 30, 2015 | 17.23 | 17.41 | 17.08 | 17.33 | 11,142,249 | +0.11(+0.64%) |
Oct 29, 2015 | 17.21 | 17.22 | 16.98 | 17.22 | 10,061,631 | -0.21(-1.18%) |
Oct 28, 2015 | 17.41 | 17.57 | 17.25 | 17.42 | 12,564,150 | -0.09(-0.54%) |
Oct 27, 2015 | 17.41 | 17.60 | 17.26 | 17.52 | 8,726,180 | +0.03(+0.18%) |
Oct 26, 2015 | 17.73 | 17.77 | 17.04 | 17.49 | 15,652,309 | -0.24(-1.38%) |
Oct 23, 2015 | 17.95 | 17.95 | 17.67 | 17.73 | 15,023,294 | -0.03(-0.18%) |
Oct 22, 2015 | 17.67 | 17.85 | 17.61 | 17.76 | 10,410,584 | +0.23(+1.30%) |
Oct 21, 2015 | 17.62 | 17.71 | 17.48 | 17.53 | 10,363,690 | -0.07(-0.40%) |
Oct 20, 2015 | 17.52 | 17.69 | 17.49 | 17.60 | 8,514,525 | +0.06(+0.36%) |
Oct 19, 2015 | 17.42 | 17.60 | 17.33 | 17.54 | 11,331,177 | +0.06(+0.32%) |
Oct 16, 2015 | 17.37 | 17.53 | 17.35 | 17.49 | 12,164,901 | +0.17(+0.96%) |
Oct 15, 2015 | 17.79 | 17.98 | 17.19 | 17.32 | 22,644,126 | -0.31(-1.75%) |
Oct 14, 2015 | 17.19 | 17.78 | 17.15 | 17.63 | 28,896,900 | +0.32(+1.82%) |
Oct 13, 2015 | 17.22 | 17.37 | 17.10 | 17.31 | 16,146,966 | -0.12(-0.68%) |
Oct 12, 2015 | 17.41 | 17.52 | 17.37 | 17.43 | 8,591,993 | +0.11(+0.64%) |
Oct 09, 2015 | 17.60 | 17.70 | 17.29 | 17.32 | 14,763,143 | -0.24(-1.35%) |
Oct 08, 2015 | 17.19 | 17.57 | 17.09 | 17.56 | 13,108,762 | +0.25(+1.46%) |
Oct 07, 2015 | 17.11 | 17.44 | 17.07 | 17.30 | 17,410,666 | +0.55(+3.30%) |
Oct 06, 2015 | 16.62 | 16.85 | 16.54 | 16.75 | 13,405,646 | -0.13(-0.79%) |
Oct 05, 2015 | 16.62 | 16.92 | 16.40 | 16.89 | 13,862,348 | +0.50(+3.08%) |
Oct 02, 2015 | 15.95 | 16.39 | 15.95 | 16.38 | 19,353,744 | -0.08(-0.48%) |
Oct 01, 2015 | 16.53 | 16.57 | 16.25 | 16.46 | 18,386,922 | +0.09(+0.53%) |
Sep 30, 2015 | 16.07 | 16.40 | 16.04 | 16.37 | 15,715,340 | +0.68(+4.32%) |
Sep 29, 2015 | 15.48 | 15.74 | 15.38 | 15.69 | 13,838,868 | +0.21(+1.32%) |
Sep 28, 2015 | 15.76 | 15.82 | 15.45 | 15.49 | 19,740,338 | -0.33(-2.09%) |
Sep 25, 2015 | 15.91 | 16.02 | 15.75 | 15.82 | 13,614,187 | +0.05(+0.30%) |
Sep 24, 2015 | 15.69 | 15.80 | 15.43 | 15.77 | 14,053,376 | -0.02(-0.10%) |
Sep 23, 2015 | 15.50 | 16.01 | 15.47 | 15.79 | 28,096,542 | +0.05(+0.30%) |
Sep 22, 2015 | 15.92 | 15.97 | 15.69 | 15.74 | 17,086,888 | -0.46(-2.83%) |
Sep 21, 2015 | 16.20 | 16.35 | 16.10 | 16.20 | 15,578,394 | -0.06(-0.39%) |
Sep 18, 2015 | 16.20 | 16.38 | 16.06 | 16.26 | 17,816,168 | -0.04(-0.24%) |
Sep 17, 2015 | 16.24 | 16.59 | 16.23 | 16.30 | 14,441,001 | -0.01(-0.05%) |
Sep 16, 2015 | 16.34 | 16.37 | 16.14 | 16.31 | 14,537,915 | +0.22(+1.37%) |
Sep 15, 2015 | 15.91 | 16.22 | 15.81 | 16.09 | 14,536,216 | +0.28(+1.75%) |
Sep 14, 2015 | 15.77 | 15.92 | 15.69 | 15.81 | 9,873,606 | +0.11(+0.70%) |
Sep 11, 2015 | 15.58 | 15.74 | 15.47 | 15.70 | 12,103,041 | +0.16(+1.02%) |
Sep 10, 2015 | 15.62 | 15.71 | 15.21 | 15.54 | 22,566,902 | -0.14(-0.91%) |
Sep 09, 2015 | 16.13 | 16.30 | 15.64 | 15.69 | 13,077,383 | -0.13(-0.85%) |
Sep 08, 2015 | 15.75 | 15.83 | 15.63 | 15.82 | 13,168,929 | +0.30(+1.93%) |
Sep 04, 2015 | 15.54 | 15.52 | 15.52 | 15.52 | 11,335,159 | -0.32(-1.99%) |
Sep 03, 2015 | 15.90 | 15.97 | 15.80 | 15.84 | 10,360,476 | +0.10(+0.65%) |
Sep 02, 2015 | 15.54 | 15.84 | 15.50 | 15.73 | 18,593,190 | +0.42(+2.73%) |
Sep 01, 2015 | 15.27 | 15.59 | 15.19 | 15.32 | 17,978,214 | -0.37(-2.36%) |
Aug 31, 2015 | 15.91 | 15.93 | 15.58 | 15.69 | 11,509,328 | -0.09(-0.60%) |
Aug 28, 2015 | 15.49 | 15.84 | 15.43 | 15.78 | 13,916,546 | +0.05(+0.30%) |
Aug 27, 2015 | 15.48 | 15.73 | 15.45 | 15.73 | 22,660,156 | +0.39(+2.52%) |
Aug 26, 2015 | 15.26 | 15.37 | 14.94 | 15.35 | 26,553,790 | +0.54(+3.68%) |
Aug 25, 2015 | 15.57 | 15.79 | 14.76 | 14.80 | 32,495,082 | +0.00(+0.00%) |
Aug 24, 2015 | 14.00 | 15.32 | 13.69 | 14.80 | 40,398,012 | -0.09(-0.64%) |
Aug 21, 2015 | 15.19 | 15.39 | 14.89 | 14.90 | 25,622,588 | -0.58(-3.72%) |
Aug 20, 2015 | 15.62 | 15.83 | 15.47 | 15.47 | 16,274,449 | -0.24(-1.51%) |
Aug 19, 2015 | 15.78 | 15.83 | 15.49 | 15.71 | 15,867,717 | -0.09(-0.60%) |
Aug 18, 2015 | 15.92 | 15.94 | 15.79 | 15.80 | 13,194,012 | -0.20(-1.23%) |
Aug 17, 2015 | 15.70 | 16.03 | 15.55 | 16.00 | 22,888,492 | -0.08(-0.49%) |
Aug 14, 2015 | 16.07 | 16.10 | 15.95 | 16.08 | 14,391,180 | -0.13(-0.78%) |
Aug 13, 2015 | 16.21 | 16.33 | 16.10 | 16.21 | 9,976,043 | -0.17(-1.01%) |
Aug 12, 2015 | 16.20 | 16.40 | 15.92 | 16.37 | 26,559,874 | -0.06(-0.38%) |
Aug 11, 2015 | 16.57 | 16.65 | 16.21 | 16.44 | 23,680,622 | -0.62(-3.61%) |
Aug 10, 2015 | 16.66 | 17.27 | 16.51 | 17.05 | 32,189,042 | +0.46(+2.76%) |
Aug 07, 2015 | 16.78 | 16.89 | 16.56 | 16.59 | 21,094,404 | -0.20(-1.18%) |
Aug 06, 2015 | 16.90 | 16.97 | 16.58 | 16.79 | 16,405,897 | -0.26(-1.53%) |
Aug 05, 2015 | 17.00 | 17.26 | 16.98 | 17.05 | 9,513,317 | +0.13(+0.75%) |
Aug 04, 2015 | 17.22 | 17.29 | 16.84 | 16.93 | 17,522,740 | -0.21(-1.24%) |
Aug 03, 2015 | 17.28 | 17.28 | 16.98 | 17.14 | 15,139,545 | -0.31(-1.76%) |
Jul 31, 2015 | 17.79 | 17.84 | 17.38 | 17.45 | 20,675,208 | -0.47(-2.60%) |
Jul 30, 2015 | 17.54 | 17.97 | 17.51 | 17.91 | 22,052,552 | +0.47(+2.67%) |
Jul 29, 2015 | 17.22 | 17.57 | 17.15 | 17.45 | 16,196,810 | +0.18(+1.05%) |
Jul 28, 2015 | 17.13 | 17.35 | 17.04 | 17.26 | 16,605,710 | +0.20(+1.16%) |
Jul 27, 2015 | 17.02 | 17.12 | 16.83 | 17.07 | 12,885,263 | -0.01(-0.05%) |
Jul 24, 2015 | 17.41 | 17.52 | 17.05 | 17.07 | 19,068,088 | -0.53(-3.00%) |
Jul 23, 2015 | 17.46 | 17.75 | 17.43 | 17.60 | 20,596,364 | +0.07(+0.40%) |
Jul 22, 2015 | 17.73 | 17.79 | 17.44 | 17.53 | 21,899,588 | -0.52(-2.88%) |
Jul 21, 2015 | 18.10 | 18.27 | 18.01 | 18.05 | 11,878,499 | -0.02(-0.09%) |
Jul 20, 2015 | 18.17 | 18.18 | 17.85 | 18.07 | 15,597,500 | -0.10(-0.56%) |
Jul 17, 2015 | 18.11 | 18.22 | 17.97 | 18.17 | 13,071,695 | +0.24(+1.32%) |
Jul 16, 2015 | 17.40 | 18.01 | 17.12 | 17.94 | 37,831,332 | +0.13(+0.75%) |
Jul 15, 2015 | 17.92 | 18.08 | 17.68 | 17.80 | 17,567,186 | -0.19(-1.05%) |
Jul 14, 2015 | 17.97 | 18.07 | 17.90 | 17.99 | 11,125,335 | -0.05(-0.26%) |
Jul 13, 2015 | 17.90 | 18.05 | 17.80 | 18.04 | 14,575,958 | +0.23(+1.29%) |
Jul 10, 2015 | 17.63 | 17.89 | 17.63 | 17.81 | 11,460,142 | +0.28(+1.57%) |
Jul 09, 2015 | 17.82 | 17.87 | 17.45 | 17.53 | 15,394,911 | -0.01(-0.05%) |
Jul 08, 2015 | 17.82 | 17.88 | 17.50 | 17.54 | 17,687,936 | -0.58(-3.18%) |
Jul 07, 2015 | 18.00 | 18.15 | 17.73 | 18.12 | 12,840,072 | +0.02(+0.09%) |
Jul 06, 2015 | 18.15 | 18.35 | 18.05 | 18.10 | 9,474,800 | -0.17(-0.91%) |
Jul 02, 2015 | 18.15 | 18.27 | 18.27 | 18.27 | 9,992,911 | +0.17(+0.96%) |
Jul 01, 2015 | 18.25 | 18.33 | 18.03 | 18.09 | 15,719,190 | +0.17(+0.97%) |
Jun 30, 2015 | 18.04 | 18.25 | 17.89 | 17.92 | 20,070,688 | +0.26(+1.47%) |
Jun 29, 2015 | 17.89 | 18.10 | 17.64 | 17.66 | 18,369,550 | -0.42(-2.30%) |
Jun 26, 2015 | 18.30 | 18.39 | 17.93 | 18.07 | 19,356,148 | -0.34(-1.87%) |
Jun 25, 2015 | 18.39 | 18.60 | 18.36 | 18.42 | 10,942,039 | +0.14(+0.75%) |
Jun 24, 2015 | 18.33 | 18.36 | 18.23 | 18.28 | 12,247,390 | -0.02(-0.13%) |
Jun 23, 2015 | 18.37 | 18.39 | 18.16 | 18.30 | 12,210,085 | +0.07(+0.38%) |
Jun 22, 2015 | 18.10 | 18.27 | 18.05 | 18.24 | 17,527,602 | +0.34(+1.88%) |
Jun 19, 2015 | 18.07 | 18.11 | 17.89 | 17.90 | 15,177,042 | -0.28(-1.52%) |
Jun 18, 2015 | 18.10 | 18.23 | 18.03 | 18.17 | 14,675,206 | +0.12(+0.68%) |
Jun 17, 2015 | 18.02 | 18.13 | 17.94 | 18.05 | 16,527,811 | +0.02(+0.08%) |
Jun 16, 2015 | 17.78 | 18.09 | 17.75 | 18.04 | 16,186,676 | +0.24(+1.38%) |
Jun 15, 2015 | 17.89 | 17.93 | 17.77 | 17.79 | 16,975,596 | -0.31(-1.73%) |
Jun 12, 2015 | 18.01 | 18.17 | 17.90 | 18.11 | 15,839,547 | +0.12(+0.68%) |
Jun 11, 2015 | 18.10 | 18.14 | 17.94 | 17.98 | 16,781,642 | +0.14(+0.77%) |
Jun 10, 2015 | 17.63 | 17.85 | 17.59 | 17.85 | 19,102,710 | +0.38(+2.19%) |
Jun 09, 2015 | 17.49 | 17.67 | 17.38 | 17.46 | 18,362,756 | +0.14(+0.79%) |
Jun 08, 2015 | 17.49 | 17.53 | 17.29 | 17.33 | 11,969,870 | -0.16(-0.92%) |
Jun 05, 2015 | 17.46 | 17.62 | 17.40 | 17.49 | 12,128,264 | -0.09(-0.52%) |
Jun 04, 2015 | 17.80 | 17.92 | 17.42 | 17.58 | 22,200,974 | -0.52(-2.87%) |
Jun 03, 2015 | 18.19 | 18.20 | 17.97 | 18.10 | 14,180,057 | -0.01(-0.04%) |
Jun 02, 2015 | 18.34 | 18.36 | 18.08 | 18.11 | 16,037,556 | -0.36(-1.95%) |
Jun 01, 2015 | 18.50 | 18.54 | 18.30 | 18.46 | 13,585,011 | -0.11(-0.58%) |
May 29, 2015 | 18.40 | 18.69 | 18.31 | 18.57 | 17,217,700 | -0.13(-0.70%) |
May 28, 2015 | 18.73 | 18.86 | 18.63 | 18.70 | 13,618,058 | -0.11(-0.61%) |
May 27, 2015 | 18.48 | 18.89 | 18.43 | 18.82 | 18,774,800 | +0.26(+1.40%) |
May 26, 2015 | 18.49 | 18.65 | 18.49 | 18.56 | 14,265,207 | +0.05(+0.25%) |
May 22, 2015 | 18.64 | 18.51 | 18.51 | 18.51 | 11,209,786 | -0.03(-0.17%) |
May 21, 2015 | 18.65 | 18.69 | 18.47 | 18.54 | 15,916,839 | -0.26(-1.38%) |
May 20, 2015 | 18.76 | 18.87 | 18.67 | 18.80 | 11,835,641 | -0.01(-0.04%) |
May 19, 2015 | 18.73 | 18.86 | 18.71 | 18.81 | 13,155,909 | +0.14(+0.74%) |
May 18, 2015 | 18.73 | 18.73 | 18.64 | 18.67 | 12,272,159 | -0.11(-0.61%) |
May 15, 2015 | 18.70 | 18.82 | 18.67 | 18.79 | 7,781,758 | +0.11(+0.61%) |
May 14, 2015 | 18.64 | 18.76 | 18.59 | 18.67 | 11,936,625 | -0.02(-0.12%) |
May 13, 2015 | 18.73 | 18.87 | 18.65 | 18.69 | 8,624,123 | +0.05(+0.25%) |
May 12, 2015 | 18.50 | 18.74 | 18.46 | 18.65 | 13,605,413 | +0.01(+0.04%) |
May 11, 2015 | 18.80 | 18.80 | 18.62 | 18.64 | 8,179,367 | -0.14(-0.73%) |
May 08, 2015 | 18.71 | 18.92 | 18.66 | 18.78 | 14,451,802 | +0.14(+0.74%) |
May 07, 2015 | 18.63 | 18.67 | 18.53 | 18.64 | 9,543,056 | -0.06(-0.33%) |
May 06, 2015 | 18.65 | 18.75 | 18.55 | 18.70 | 10,853,851 | +0.12(+0.66%) |
May 05, 2015 | 18.51 | 18.70 | 18.49 | 18.58 | 17,300,070 | -0.02(-0.12%) |
May 04, 2015 | 18.79 | 18.82 | 18.57 | 18.60 | 12,324,019 | -0.32(-1.70%) |