Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.10 | 19.13 | 19.07 | 19.09 | 1,746,639 | +0.00(+0.00%) |
Oct 28, 2016 | 19.12 | 19.19 | 19.04 | 19.09 | 4,569,837 | -0.08(-0.41%) |
Oct 27, 2016 | 19.17 | 19.24 | 19.13 | 19.17 | 2,164,965 | +0.04(+0.19%) |
Oct 26, 2016 | 19.06 | 19.16 | 19.05 | 19.13 | 2,595,867 | -0.09(-0.45%) |
Oct 25, 2016 | 19.25 | 19.29 | 19.18 | 19.22 | 2,864,001 | -0.02(-0.11%) |
Oct 24, 2016 | 19.23 | 19.27 | 19.20 | 19.24 | 3,094,479 | +0.02(+0.11%) |
Oct 21, 2016 | 19.14 | 19.22 | 19.11 | 19.22 | 5,299,015 | -0.01(-0.04%) |
Oct 20, 2016 | 19.12 | 19.24 | 19.12 | 19.22 | 7,025,435 | +0.10(+0.52%) |
Oct 19, 2016 | 19.08 | 19.15 | 19.07 | 19.12 | 2,951,926 | +0.04(+0.19%) |
Oct 18, 2016 | 19.10 | 19.11 | 19.05 | 19.09 | 2,709,923 | +0.16(+0.87%) |
Oct 17, 2016 | 18.93 | 18.98 | 18.89 | 18.92 | 2,028,222 | -0.06(-0.34%) |
Oct 14, 2016 | 19.05 | 19.09 | 18.99 | 18.99 | 3,208,600 | +0.09(+0.49%) |
Oct 13, 2016 | 18.77 | 18.92 | 18.74 | 18.89 | 3,477,582 | -0.14(-0.75%) |
Oct 12, 2016 | 19.00 | 19.04 | 18.97 | 19.04 | 2,586,959 | +0.02(+0.11%) |
Oct 11, 2016 | 19.14 | 19.14 | 18.97 | 19.02 | 2,820,181 | -0.14(-0.71%) |
Oct 10, 2016 | 19.13 | 19.19 | 19.12 | 19.15 | 2,202,576 | +0.13(+0.68%) |
Oct 07, 2016 | 19.05 | 19.07 | 18.95 | 19.02 | 5,631,895 | -0.13(-0.67%) |
Oct 06, 2016 | 19.10 | 19.15 | 19.08 | 19.15 | 4,469,938 | +0.00(+0.00%) |
Oct 05, 2016 | 19.09 | 19.16 | 19.09 | 19.15 | 2,611,232 | +0.14(+0.72%) |
Oct 04, 2016 | 19.12 | 19.18 | 18.97 | 19.02 | 4,489,523 | +0.09(+0.49%) |
Oct 03, 2016 | 18.90 | 18.96 | 18.88 | 18.92 | 2,259,901 | +0.01(+0.04%) |
Sep 30, 2016 | 18.79 | 18.96 | 18.79 | 18.92 | 4,569,208 | +0.16(+0.84%) |
Sep 29, 2016 | 18.96 | 19.01 | 18.71 | 18.76 | 3,398,642 | -0.21(-1.10%) |
Sep 28, 2016 | 18.85 | 18.98 | 18.82 | 18.97 | 3,775,396 | +0.16(+0.84%) |
Sep 27, 2016 | 18.67 | 18.82 | 18.66 | 18.81 | 17,115,286 | +0.10(+0.54%) |
Sep 26, 2016 | 18.74 | 18.77 | 18.70 | 18.71 | 9,822,401 | -0.24(-1.25%) |
Sep 23, 2016 | 18.97 | 19.02 | 18.95 | 18.95 | 17,257,642 | -0.14(-0.71%) |
Sep 22, 2016 | 19.10 | 19.15 | 19.07 | 19.08 | 11,076,285 | +0.18(+0.95%) |
Sep 21, 2016 | 18.82 | 18.92 | 18.74 | 18.90 | 20,126,818 | +0.22(+1.15%) |
Sep 20, 2016 | 18.74 | 18.76 | 18.67 | 18.69 | 22,230,686 | +0.11(+0.62%) |
Sep 19, 2016 | 18.61 | 18.65 | 18.54 | 18.57 | 14,694,024 | +0.08(+0.43%) |
Sep 16, 2016 | 18.48 | 18.53 | 18.46 | 18.49 | 33,901,400 | -0.11(-0.62%) |
Sep 15, 2016 | 18.47 | 18.64 | 18.47 | 18.61 | 13,990,108 | +0.14(+0.74%) |
Sep 14, 2016 | 18.52 | 18.59 | 18.44 | 18.47 | 2,931,642 | -0.07(-0.39%) |
Sep 13, 2016 | 18.64 | 18.67 | 18.46 | 18.54 | 4,559,181 | -0.29(-1.52%) |
Sep 12, 2016 | 18.55 | 18.83 | 18.55 | 18.83 | 2,816,669 | +0.11(+0.61%) |
Sep 09, 2016 | 18.94 | 18.95 | 18.72 | 18.72 | 2,492,245 | -0.32(-1.69%) |
Sep 08, 2016 | 18.95 | 19.07 | 18.95 | 19.04 | 5,475,161 | -0.01(-0.08%) |
Sep 07, 2016 | 19.04 | 19.09 | 19.01 | 19.05 | 3,129,394 | +0.03(+0.15%) |
Sep 06, 2016 | 19.07 | 19.10 | 18.97 | 19.02 | 1,954,426 | -0.06(-0.34%) |
Sep 02, 2016 | 18.98 | 19.09 | 19.09 | 19.09 | 2,666,387 | +0.24(+1.29%) |
Sep 01, 2016 | 18.87 | 18.90 | 18.72 | 18.84 | 2,314,531 | +0.05(+0.27%) |
Aug 31, 2016 | 18.84 | 18.85 | 18.71 | 18.79 | 2,328,743 | -0.03(-0.15%) |
Aug 30, 2016 | 18.82 | 18.87 | 18.80 | 18.82 | 2,019,369 | +0.06(+0.31%) |
Aug 29, 2016 | 18.69 | 18.77 | 18.69 | 18.77 | 3,012,055 | +0.09(+0.50%) |
Aug 26, 2016 | 18.64 | 18.75 | 18.57 | 18.67 | 3,581,648 | +0.04(+0.19%) |
Aug 25, 2016 | 18.64 | 18.69 | 18.63 | 18.64 | 1,721,808 | -0.07(-0.38%) |
Aug 24, 2016 | 18.76 | 18.79 | 18.69 | 18.71 | 2,234,827 | -0.03(-0.15%) |
Aug 23, 2016 | 18.74 | 18.78 | 18.72 | 18.74 | 2,522,822 | +0.08(+0.42%) |
Aug 22, 2016 | 18.59 | 18.67 | 18.57 | 18.66 | 2,119,439 | +0.03(+0.15%) |
Aug 19, 2016 | 18.59 | 18.64 | 18.55 | 18.63 | 2,412,332 | -0.06(-0.31%) |
Aug 18, 2016 | 18.67 | 18.70 | 18.64 | 18.69 | 2,035,064 | -0.04(-0.23%) |
Aug 17, 2016 | 18.70 | 18.76 | 18.63 | 18.73 | 2,764,943 | +0.01(+0.08%) |
Aug 16, 2016 | 18.75 | 18.78 | 18.71 | 18.72 | 1,984,245 | -0.20(-1.06%) |
Aug 15, 2016 | 18.89 | 18.94 | 18.89 | 18.92 | 2,161,369 | +0.07(+0.38%) |
Aug 12, 2016 | 18.83 | 18.88 | 18.82 | 18.84 | 1,846,690 | -0.06(-0.30%) |
Aug 11, 2016 | 18.80 | 18.93 | 18.80 | 18.90 | 2,857,323 | +0.18(+0.96%) |
Aug 10, 2016 | 18.75 | 18.77 | 18.70 | 18.72 | 6,457,691 | -0.03(-0.15%) |
Aug 09, 2016 | 18.69 | 18.79 | 18.69 | 18.75 | 4,566,393 | +0.14(+0.73%) |
Aug 08, 2016 | 18.60 | 18.64 | 18.59 | 18.62 | 2,374,650 | +0.08(+0.43%) |
Aug 05, 2016 | 18.48 | 18.56 | 18.48 | 18.54 | 3,246,241 | +0.16(+0.86%) |
Aug 04, 2016 | 18.31 | 18.39 | 18.29 | 18.38 | 12,209,120 | +0.17(+0.95%) |
Aug 03, 2016 | 18.11 | 18.22 | 18.11 | 18.21 | 3,639,764 | +0.01(+0.04%) |
Aug 02, 2016 | 18.30 | 18.31 | 18.13 | 18.20 | 4,576,972 | -0.27(-1.44%) |
Aug 01, 2016 | 18.51 | 18.55 | 18.43 | 18.46 | 4,038,592 | -0.08(-0.43%) |
Jul 29, 2016 | 18.55 | 18.58 | 18.49 | 18.54 | 4,836,250 | -0.03(-0.15%) |
Jul 28, 2016 | 18.54 | 18.59 | 18.46 | 18.57 | 2,987,919 | -0.01(-0.04%) |
Jul 27, 2016 | 18.67 | 18.70 | 18.56 | 18.58 | 4,040,817 | +0.03(+0.15%) |
Jul 26, 2016 | 18.52 | 18.59 | 18.49 | 18.55 | 8,717,705 | +0.04(+0.19%) |
Jul 25, 2016 | 18.57 | 18.59 | 18.49 | 18.51 | 4,455,733 | -0.04(-0.23%) |
Jul 22, 2016 | 18.55 | 18.58 | 18.51 | 18.56 | 5,069,104 | +0.10(+0.54%) |
Jul 21, 2016 | 18.50 | 18.57 | 18.43 | 18.46 | 11,213,036 | -0.13(-0.69%) |
Jul 20, 2016 | 18.53 | 18.60 | 18.51 | 18.59 | 6,495,245 | +0.19(+1.01%) |
Jul 19, 2016 | 18.40 | 18.43 | 18.36 | 18.40 | 4,928,094 | -0.06(-0.35%) |
Jul 18, 2016 | 18.40 | 18.49 | 18.38 | 18.46 | 10,528,476 | +0.07(+0.39%) |
Jul 15, 2016 | 18.40 | 18.46 | 18.37 | 18.39 | 31,174,924 | -0.02(-0.12%) |
Jul 14, 2016 | 18.47 | 18.50 | 18.39 | 18.41 | 14,115,796 | +0.11(+0.63%) |
Jul 13, 2016 | 18.34 | 18.37 | 18.25 | 18.30 | 9,354,420 | -0.05(-0.27%) |
Jul 12, 2016 | 18.34 | 18.40 | 18.31 | 18.35 | 4,325,090 | +0.25(+1.39%) |
Jul 11, 2016 | 18.02 | 18.17 | 18.02 | 18.10 | 3,857,835 | +0.35(+1.98%) |
Jul 08, 2016 | 17.65 | 17.77 | 17.52 | 17.75 | 4,288,748 | +0.23(+1.31%) |
Jul 07, 2016 | 17.57 | 17.64 | 17.45 | 17.52 | 3,897,304 | -0.04(-0.20%) |
Jul 06, 2016 | 17.38 | 17.56 | 17.31 | 17.55 | 3,920,572 | -0.04(-0.20%) |
Jul 05, 2016 | 17.65 | 17.68 | 17.55 | 17.59 | 5,850,986 | -0.29(-1.60%) |
Jul 01, 2016 | 17.85 | 17.88 | 17.88 | 17.88 | 4,575,113 | -0.04(-0.24%) |
Jun 30, 2016 | 17.65 | 17.96 | 17.62 | 17.92 | 10,905,525 | +0.27(+1.54%) |
Jun 29, 2016 | 17.55 | 17.67 | 17.52 | 17.65 | 3,378,295 | +0.28(+1.61%) |
Jun 28, 2016 | 17.27 | 17.37 | 17.19 | 17.37 | 7,088,714 | +0.43(+2.54%) |
Jun 27, 2016 | 17.01 | 17.01 | 16.74 | 16.94 | 9,557,879 | -0.18(-1.05%) |
Jun 24, 2016 | 17.13 | 17.50 | 17.07 | 17.12 | 14,335,882 | -1.25(-6.79%) |
Jun 23, 2016 | 18.21 | 18.37 | 18.12 | 18.36 | 5,888,322 | +0.46(+2.56%) |
Jun 22, 2016 | 17.96 | 18.08 | 17.89 | 17.91 | 4,882,883 | -0.07(-0.40%) |
Jun 21, 2016 | 17.90 | 18.10 | 17.88 | 17.98 | 3,615,435 | +0.23(+1.31%) |
Jun 20, 2016 | 17.85 | 17.87 | 17.73 | 17.75 | 3,120,190 | +0.33(+1.92%) |
Jun 17, 2016 | 17.33 | 17.45 | 17.27 | 17.41 | 6,397,261 | +0.08(+0.44%) |
Jun 16, 2016 | 17.08 | 17.33 | 17.02 | 17.33 | 7,837,488 | +0.00(+0.00%) |
Jun 15, 2016 | 17.39 | 17.45 | 17.31 | 17.33 | 6,889,421 | +0.03(+0.20%) |
Jun 14, 2016 | 17.30 | 17.38 | 17.18 | 17.30 | 5,671,234 | -0.15(-0.84%) |
Jun 13, 2016 | 17.52 | 17.63 | 17.42 | 17.45 | 4,733,069 | -0.31(-1.77%) |
Jun 10, 2016 | 17.86 | 17.88 | 17.71 | 17.76 | 4,064,586 | -0.44(-2.42%) |
Jun 09, 2016 | 18.18 | 18.22 | 18.13 | 18.20 | 2,967,306 | -0.17(-0.91%) |
Jun 08, 2016 | 18.32 | 18.38 | 18.32 | 18.37 | 4,196,002 | +0.01(+0.08%) |
Jun 07, 2016 | 18.35 | 18.41 | 18.34 | 18.35 | 3,946,262 | +0.08(+0.46%) |
Jun 06, 2016 | 18.21 | 18.30 | 18.17 | 18.27 | 6,019,842 | +0.13(+0.73%) |
Jun 03, 2016 | 18.15 | 18.15 | 18.01 | 18.14 | 5,744,534 | -0.17(-0.95%) |
Jun 02, 2016 | 18.18 | 18.31 | 18.16 | 18.31 | 2,629,253 | +0.01(+0.08%) |
Jun 01, 2016 | 18.24 | 18.32 | 18.22 | 18.30 | 4,689,504 | -0.10(-0.57%) |
May 31, 2016 | 18.50 | 18.53 | 18.36 | 18.40 | 5,316,835 | -0.05(-0.27%) |
May 27, 2016 | 18.39 | 18.45 | 18.45 | 18.45 | 2,963,591 | +0.06(+0.34%) |
May 26, 2016 | 18.38 | 18.44 | 18.37 | 18.39 | 4,165,054 | -0.02(-0.11%) |
May 25, 2016 | 18.35 | 18.44 | 18.35 | 18.41 | 4,687,549 | +0.14(+0.76%) |
May 24, 2016 | 18.10 | 18.30 | 18.10 | 18.27 | 3,850,812 | +0.32(+1.79%) |
May 23, 2016 | 17.95 | 18.01 | 17.95 | 17.95 | 8,945,364 | -0.08(-0.43%) |
May 20, 2016 | 18.02 | 18.07 | 17.96 | 18.02 | 2,050,286 | +0.15(+0.82%) |
May 19, 2016 | 17.86 | 17.89 | 17.80 | 17.88 | 3,123,234 | -0.10(-0.54%) |
May 18, 2016 | 17.88 | 18.06 | 17.88 | 17.98 | 5,189,723 | +0.11(+0.63%) |
May 17, 2016 | 17.94 | 17.98 | 17.84 | 17.86 | 2,463,921 | -0.13(-0.70%) |
May 16, 2016 | 17.81 | 18.00 | 17.80 | 17.99 | 2,964,857 | +0.22(+1.22%) |
May 13, 2016 | 17.86 | 17.93 | 17.74 | 17.77 | 3,414,979 | -0.13(-0.74%) |
May 12, 2016 | 18.02 | 18.04 | 17.82 | 17.91 | 2,754,108 | +0.05(+0.27%) |
May 11, 2016 | 17.92 | 17.96 | 17.84 | 17.86 | 2,206,391 | -0.22(-1.23%) |
May 10, 2016 | 17.94 | 18.09 | 17.90 | 18.08 | 4,441,588 | +0.28(+1.57%) |
May 09, 2016 | 17.86 | 17.90 | 17.78 | 17.80 | 3,565,138 | +0.05(+0.27%) |
May 06, 2016 | 17.58 | 17.77 | 17.56 | 17.75 | 4,857,957 | +0.06(+0.36%) |
May 05, 2016 | 17.65 | 17.74 | 17.63 | 17.69 | 4,056,053 | +0.08(+0.48%) |
May 04, 2016 | 17.63 | 17.72 | 17.58 | 17.61 | 4,249,707 | -0.15(-0.86%) |
May 03, 2016 | 17.80 | 17.83 | 17.73 | 17.76 | 5,347,563 | -0.25(-1.39%) |
May 02, 2016 | 18.02 | 18.03 | 17.94 | 18.01 | 3,420,691 | +0.11(+0.62%) |
Apr 29, 2016 | 17.99 | 18.05 | 17.85 | 17.90 | 3,578,381 | -0.19(-1.04%) |
Apr 28, 2016 | 18.19 | 18.33 | 18.06 | 18.09 | 2,520,459 | -0.45(-2.45%) |
Apr 27, 2016 | 18.44 | 18.58 | 18.44 | 18.54 | 2,973,421 | +0.03(+0.19%) |
Apr 26, 2016 | 18.45 | 18.51 | 18.41 | 18.51 | 2,997,889 | +0.01(+0.08%) |
Apr 25, 2016 | 18.48 | 18.49 | 18.40 | 18.49 | 2,734,486 | -0.15(-0.79%) |
Apr 22, 2016 | 18.55 | 18.65 | 18.53 | 18.64 | 10,972,144 | +0.13(+0.68%) |
Apr 21, 2016 | 18.53 | 18.60 | 18.48 | 18.51 | 4,302,780 | -0.11(-0.60%) |
Apr 20, 2016 | 18.51 | 18.68 | 18.50 | 18.62 | 2,971,356 | +0.13(+0.68%) |
Apr 19, 2016 | 18.46 | 18.53 | 18.43 | 18.50 | 3,617,115 | +0.24(+1.34%) |
Apr 18, 2016 | 18.09 | 18.27 | 18.09 | 18.25 | 2,703,667 | +0.12(+0.65%) |
Apr 15, 2016 | 18.18 | 18.20 | 18.13 | 18.14 | 4,039,817 | -0.10(-0.57%) |
Apr 14, 2016 | 18.23 | 18.29 | 18.19 | 18.24 | 4,141,926 | +0.08(+0.46%) |
Apr 13, 2016 | 18.06 | 18.19 | 18.06 | 18.16 | 6,485,792 | +0.43(+2.40%) |
Apr 12, 2016 | 17.62 | 17.77 | 17.56 | 17.73 | 7,321,860 | +0.26(+1.48%) |
Apr 11, 2016 | 17.59 | 17.63 | 17.47 | 17.47 | 4,720,726 | -0.05(-0.28%) |
Apr 08, 2016 | 17.54 | 17.61 | 17.47 | 17.52 | 5,957,557 | +0.29(+1.70%) |
Apr 07, 2016 | 17.34 | 17.38 | 17.18 | 17.23 | 4,094,401 | -0.26(-1.48%) |
Apr 06, 2016 | 17.31 | 17.49 | 17.28 | 17.49 | 4,061,071 | +0.26(+1.50%) |
Apr 05, 2016 | 17.26 | 17.33 | 17.21 | 17.23 | 3,414,966 | -0.36(-2.02%) |
Apr 04, 2016 | 17.63 | 17.67 | 17.55 | 17.58 | 2,970,833 | -0.03(-0.16%) |
Apr 01, 2016 | 17.47 | 17.64 | 17.45 | 17.61 | 2,935,751 | -0.21(-1.17%) |
Mar 31, 2016 | 17.89 | 17.93 | 17.82 | 17.82 | 3,145,642 | -0.20(-1.08%) |
Mar 30, 2016 | 18.05 | 18.11 | 18.01 | 18.02 | 5,525,171 | +0.10(+0.54%) |
Mar 29, 2016 | 17.77 | 17.93 | 17.75 | 17.92 | 2,243,692 | +0.05(+0.27%) |
Mar 28, 2016 | 17.86 | 17.90 | 17.81 | 17.87 | 2,738,780 | +0.10(+0.55%) |
Mar 24, 2016 | 17.68 | 17.77 | 17.77 | 17.77 | 5,853,380 | -0.13(-0.70%) |
Mar 23, 2016 | 18.04 | 18.05 | 17.87 | 17.90 | 11,849,954 | -0.12(-0.66%) |
Mar 22, 2016 | 17.88 | 18.06 | 17.86 | 18.02 | 6,458,609 | +0.04(+0.23%) |
Mar 21, 2016 | 17.92 | 18.02 | 17.79 | 17.98 | 7,943,613 | +0.00(+0.00%) |
Mar 18, 2016 | 17.95 | 18.00 | 17.92 | 17.98 | 4,443,953 | +0.02(+0.12%) |
Mar 17, 2016 | 18.00 | 17.98 | 17.79 | 17.95 | 3,993,440 | -0.04(-0.23%) |
Mar 16, 2016 | 17.90 | 18.01 | 17.86 | 18.00 | 2,664,603 | +0.04(+0.23%) |
Mar 15, 2016 | 17.93 | 17.96 | 17.89 | 17.95 | 3,862,712 | -0.19(-1.04%) |
Mar 14, 2016 | 18.10 | 18.18 | 18.08 | 18.14 | 1,681,041 | +0.01(+0.08%) |
Mar 11, 2016 | 17.98 | 18.13 | 17.96 | 18.13 | 2,276,255 | +0.46(+2.61%) |
Mar 10, 2016 | 17.99 | 18.07 | 17.47 | 17.67 | 4,974,459 | -0.15(-0.82%) |
Mar 09, 2016 | 17.86 | 17.86 | 17.75 | 17.81 | 2,761,279 | +0.09(+0.51%) |
Mar 08, 2016 | 17.79 | 17.82 | 17.68 | 17.72 | 3,162,800 | -0.18(-1.01%) |
Mar 07, 2016 | 17.80 | 17.97 | 17.80 | 17.91 | 2,114,492 | -0.07(-0.39%) |
Mar 04, 2016 | 18.00 | 18.08 | 17.88 | 17.98 | 3,634,365 | +0.09(+0.51%) |
Mar 03, 2016 | 17.82 | 17.88 | 17.76 | 17.88 | 3,693,761 | +0.10(+0.59%) |
Mar 02, 2016 | 17.72 | 17.82 | 17.67 | 17.78 | 4,935,991 | +0.05(+0.28%) |
Mar 01, 2016 | 17.52 | 17.77 | 17.48 | 17.73 | 4,823,420 | +0.47(+2.75%) |
Feb 29, 2016 | 17.36 | 17.43 | 17.25 | 17.26 | 3,177,585 | -0.13(-0.76%) |
Feb 26, 2016 | 17.45 | 17.52 | 17.36 | 17.39 | 3,600,226 | +0.10(+0.61%) |
Feb 25, 2016 | 17.19 | 17.30 | 17.10 | 17.28 | 3,808,757 | +0.22(+1.27%) |
Feb 24, 2016 | 16.86 | 17.10 | 16.71 | 17.07 | 4,656,280 | -0.02(-0.12%) |
Feb 23, 2016 | 17.27 | 17.30 | 17.07 | 17.09 | 4,684,699 | -0.31(-1.76%) |
Feb 22, 2016 | 17.36 | 17.44 | 17.36 | 17.40 | 3,753,685 | +0.30(+1.76%) |
Feb 19, 2016 | 17.07 | 17.12 | 16.98 | 17.10 | 3,245,352 | -0.07(-0.41%) |
Feb 18, 2016 | 17.37 | 17.42 | 17.14 | 17.17 | 3,695,829 | -0.10(-0.57%) |
Feb 17, 2016 | 17.17 | 17.31 | 17.13 | 17.26 | 8,801,474 | +0.28(+1.64%) |
Feb 16, 2016 | 16.87 | 16.98 | 16.78 | 16.98 | 4,923,592 | +0.56(+3.40%) |
Feb 12, 2016 | 16.19 | 16.43 | 16.43 | 16.43 | 9,657,469 | +0.32(+1.99%) |
Feb 11, 2016 | 16.07 | 16.20 | 15.91 | 16.11 | 12,155,936 | -0.27(-1.66%) |
Feb 10, 2016 | 16.54 | 16.75 | 16.34 | 16.38 | 6,436,481 | -0.13(-0.80%) |
Feb 09, 2016 | 16.34 | 16.60 | 16.33 | 16.51 | 12,019,556 | -0.31(-1.83%) |
Feb 08, 2016 | 16.91 | 16.99 | 16.64 | 16.82 | 7,558,616 | -0.37(-2.15%) |
Feb 05, 2016 | 17.42 | 17.42 | 17.13 | 17.19 | 5,341,234 | -0.21(-1.20%) |
Feb 04, 2016 | 17.33 | 17.51 | 17.24 | 17.40 | 10,174,226 | -0.08(-0.48%) |
Feb 03, 2016 | 17.61 | 17.62 | 17.17 | 17.48 | 8,591,954 | -0.15(-0.83%) |
Feb 02, 2016 | 17.80 | 17.80 | 17.56 | 17.63 | 4,687,022 | -0.45(-2.47%) |
Feb 01, 2016 | 17.97 | 18.13 | 17.89 | 18.07 | 8,812,008 | -0.12(-0.65%) |
Jan 29, 2016 | 17.95 | 18.20 | 17.93 | 18.19 | 9,112,010 | +0.51(+2.88%) |
Jan 28, 2016 | 17.79 | 17.81 | 17.51 | 17.68 | 5,315,427 | +0.01(+0.04%) |
Jan 27, 2016 | 17.75 | 17.97 | 17.60 | 17.68 | 4,310,157 | -0.11(-0.63%) |
Jan 26, 2016 | 17.61 | 17.81 | 17.60 | 17.79 | 8,053,141 | +0.28(+1.59%) |
Jan 25, 2016 | 17.63 | 17.70 | 17.48 | 17.51 | 7,651,211 | -0.30(-1.69%) |
Jan 22, 2016 | 17.62 | 17.81 | 17.60 | 17.81 | 26,614,940 | +0.64(+3.74%) |
Jan 21, 2016 | 17.05 | 17.31 | 16.91 | 17.17 | 7,504,944 | +0.11(+0.65%) |
Jan 20, 2016 | 17.05 | 17.15 | 16.68 | 17.05 | 13,507,503 | -0.42(-2.40%) |
Jan 19, 2016 | 17.58 | 17.62 | 17.30 | 17.47 | 6,755,166 | +0.22(+1.25%) |
Jan 15, 2016 | 17.25 | 17.26 | 17.26 | 17.26 | 9,192,151 | -0.63(-3.51%) |
Jan 14, 2016 | 17.70 | 18.00 | 17.56 | 17.88 | 7,387,069 | +0.22(+1.26%) |
Jan 13, 2016 | 18.09 | 18.13 | 17.60 | 17.66 | 5,659,073 | -0.27(-1.52%) |
Jan 12, 2016 | 17.99 | 18.03 | 17.76 | 17.93 | 6,665,093 | +0.13(+0.71%) |
Jan 11, 2016 | 17.93 | 17.93 | 17.61 | 17.81 | 11,553,364 | +0.13(+0.71%) |
Jan 08, 2016 | 18.06 | 18.09 | 17.66 | 17.68 | 11,844,385 | -0.20(-1.13%) |
Jan 07, 2016 | 17.99 | 18.17 | 17.86 | 17.88 | 7,652,276 | -0.50(-2.73%) |
Jan 06, 2016 | 18.35 | 18.47 | 18.28 | 18.39 | 5,520,972 | -0.34(-1.83%) |
Jan 05, 2016 | 18.65 | 18.74 | 18.61 | 18.73 | 5,816,838 | +0.03(+0.15%) |
Jan 04, 2016 | 18.62 | 18.70 | 18.49 | 18.70 | 7,413,449 | -0.25(-1.33%) |
Dec 31, 2015 | 19.02 | 18.95 | 18.95 | 18.95 | 10,398,940 | -0.15(-0.77%) |
Dec 30, 2015 | 19.16 | 19.20 | 19.09 | 19.10 | 7,428,509 | -0.13(-0.69%) |
Dec 29, 2015 | 19.19 | 19.27 | 19.18 | 19.23 | 7,563,344 | +0.27(+1.40%) |
Dec 28, 2015 | 19.01 | 19.02 | 18.90 | 18.97 | 6,842,190 | -0.04(-0.22%) |
Dec 24, 2015 | 19.02 | 19.01 | 19.01 | 19.01 | 4,218,819 | -0.10(-0.51%) |
Dec 23, 2015 | 18.98 | 19.13 | 18.98 | 19.11 | 9,084,944 | +0.31(+1.67%) |
Dec 22, 2015 | 18.71 | 18.82 | 18.62 | 18.79 | 10,751,192 | +0.11(+0.60%) |
Dec 21, 2015 | 18.92 | 18.93 | 18.57 | 18.68 | 9,912,849 | +0.05(+0.26%) |
Dec 18, 2015 | 18.81 | 18.81 | 18.62 | 18.63 | 9,827,064 | -0.31(-1.66%) |
Dec 17, 2015 | 19.15 | 19.15 | 18.92 | 18.95 | 9,057,354 | -0.07(-0.37%) |
Dec 16, 2015 | 18.87 | 19.07 | 18.75 | 19.02 | 7,820,004 | +0.40(+2.14%) |
Dec 15, 2015 | 18.58 | 18.70 | 18.57 | 18.62 | 10,298,342 | +0.15(+0.82%) |
Dec 14, 2015 | 18.48 | 18.52 | 18.19 | 18.46 | 11,414,724 | +0.05(+0.26%) |
Dec 11, 2015 | 18.51 | 18.55 | 18.36 | 18.42 | 9,575,303 | -0.37(-1.99%) |
Dec 10, 2015 | 18.83 | 18.90 | 18.78 | 18.79 | 5,126,937 | +0.03(+0.18%) |
Dec 09, 2015 | 18.89 | 19.05 | 18.64 | 18.75 | 6,970,313 | -0.24(-1.27%) |
Dec 08, 2015 | 18.98 | 19.08 | 18.91 | 19.00 | 7,544,443 | -0.36(-1.86%) |
Dec 07, 2015 | 19.40 | 19.41 | 19.26 | 19.36 | 5,569,317 | -0.06(-0.32%) |
Dec 04, 2015 | 19.14 | 19.43 | 19.10 | 19.42 | 6,415,674 | +0.29(+1.52%) |
Dec 03, 2015 | 19.57 | 19.57 | 19.06 | 19.13 | 6,974,903 | -0.49(-2.50%) |
Dec 02, 2015 | 19.74 | 19.81 | 19.57 | 19.62 | 5,905,189 | -0.13(-0.67%) |
Dec 01, 2015 | 19.76 | 19.78 | 19.66 | 19.75 | 11,453,330 | +0.13(+0.67%) |
Nov 30, 2015 | 19.68 | 19.70 | 19.61 | 19.62 | 4,097,515 | -0.01(-0.07%) |
Nov 27, 2015 | 19.66 | 19.71 | 19.63 | 19.63 | 1,726,620 | +0.08(+0.39%) |
Nov 25, 2015 | 19.57 | 19.56 | 19.56 | 19.56 | 4,856,927 | +0.06(+0.28%) |
Nov 24, 2015 | 19.39 | 19.53 | 19.36 | 19.50 | 6,341,861 | -0.03(-0.14%) |
Nov 23, 2015 | 19.58 | 19.64 | 19.50 | 19.53 | 6,882,983 | -0.08(-0.39%) |
Nov 20, 2015 | 19.65 | 19.72 | 19.60 | 19.61 | 3,649,202 | +0.03(+0.14%) |
Nov 19, 2015 | 19.62 | 19.67 | 19.56 | 19.58 | 3,376,577 | -0.01(-0.07%) |
Nov 18, 2015 | 19.50 | 19.63 | 19.45 | 19.59 | 4,012,912 | +0.17(+0.89%) |
Nov 17, 2015 | 19.45 | 19.54 | 19.38 | 19.42 | 3,808,822 | +0.09(+0.47%) |
Nov 16, 2015 | 19.09 | 19.34 | 19.09 | 19.33 | 3,764,506 | +0.28(+1.49%) |
Nov 13, 2015 | 19.08 | 19.17 | 19.00 | 19.05 | 4,001,854 | -0.10(-0.54%) |
Nov 12, 2015 | 19.31 | 19.35 | 19.14 | 19.15 | 3,818,046 | -0.31(-1.60%) |
Nov 11, 2015 | 19.54 | 19.56 | 19.44 | 19.46 | 3,228,919 | +0.06(+0.28%) |
Nov 10, 2015 | 19.36 | 19.45 | 19.34 | 19.40 | 4,095,250 | +0.01(+0.04%) |
Nov 09, 2015 | 19.53 | 19.54 | 19.32 | 19.40 | 3,160,580 | -0.22(-1.13%) |
Nov 06, 2015 | 19.58 | 19.64 | 19.47 | 19.62 | 4,566,855 | +0.12(+0.60%) |
Nov 05, 2015 | 19.56 | 19.60 | 19.45 | 19.50 | 3,938,280 | +0.02(+0.11%) |
Nov 04, 2015 | 19.58 | 19.63 | 19.45 | 19.48 | 3,983,388 | +0.00(+0.00%) |
Nov 03, 2015 | 19.40 | 19.55 | 19.38 | 19.48 | 7,661,855 | +0.03(+0.14%) |