Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 22.07 | 22.34 | 22.05 | 22.23 | 2,688,202 | +0.18(+0.80%) |
Dec 28, 2016 | 22.20 | 22.32 | 21.99 | 22.05 | 2,119,712 | -0.26(-1.19%) |
Dec 27, 2016 | 22.24 | 22.42 | 22.16 | 22.32 | 1,923,082 | +0.08(+0.37%) |
Dec 23, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.30 | 22.43 | 22.20 | 22.33 | 2,409,244 | +0.07(+0.34%) |
Dec 21, 2016 | 22.32 | 22.37 | 22.21 | 22.26 | 3,500,470 | -0.05(-0.24%) |
Dec 20, 2016 | 22.24 | 22.39 | 22.18 | 22.31 | 3,692,579 | +0.14(+0.64%) |
Dec 19, 2016 | 22.20 | 22.28 | 22.09 | 22.17 | 1,840,502 | -0.09(-0.43%) |
Dec 16, 2016 | 22.37 | 22.46 | 22.13 | 22.26 | 3,237,729 | +0.01(+0.06%) |
Dec 15, 2016 | 21.77 | 22.29 | 21.77 | 22.25 | 2,880,486 | +0.27(+1.23%) |
Dec 14, 2016 | 22.66 | 22.69 | 21.98 | 21.98 | 6,305,205 | -0.62(-2.73%) |
Dec 13, 2016 | 22.31 | 22.73 | 22.18 | 22.60 | 5,277,635 | +0.51(+2.30%) |
Dec 12, 2016 | 22.73 | 22.92 | 22.06 | 22.09 | 7,315,445 | -0.04(-0.18%) |
Dec 09, 2016 | 22.18 | 22.25 | 22.06 | 22.13 | 3,033,462 | +0.09(+0.43%) |
Dec 08, 2016 | 22.18 | 22.29 | 21.82 | 22.03 | 4,142,918 | -0.01(-0.06%) |
Dec 07, 2016 | 21.84 | 22.09 | 21.84 | 22.05 | 3,499,010 | +0.10(+0.46%) |
Dec 06, 2016 | 21.81 | 22.08 | 21.71 | 21.94 | 4,360,012 | -0.07(-0.34%) |
Dec 05, 2016 | 22.05 | 22.17 | 21.82 | 22.02 | 4,075,380 | +0.16(+0.71%) |
Dec 02, 2016 | 21.87 | 22.02 | 21.58 | 21.86 | 3,912,344 | -0.05(-0.22%) |
Dec 01, 2016 | 22.08 | 22.55 | 21.87 | 21.91 | 6,544,424 | +0.30(+1.38%) |
Nov 30, 2016 | 21.37 | 21.99 | 21.27 | 21.61 | 8,991,094 | +1.45(+7.16%) |
Nov 29, 2016 | 20.34 | 20.34 | 19.87 | 20.17 | 5,068,724 | -0.48(-2.31%) |
Nov 28, 2016 | 21.18 | 21.18 | 20.61 | 20.64 | 3,686,721 | -0.30(-1.44%) |
Nov 25, 2016 | 21.01 | 21.14 | 20.84 | 20.95 | 1,870,995 | -0.24(-1.11%) |
Nov 23, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.11(-0.54%) | |
Nov 22, 2016 | 21.50 | 21.63 | 21.14 | 21.30 | 3,586,569 | -0.09(-0.44%) |
Nov 21, 2016 | 21.14 | 21.45 | 21.08 | 21.39 | 4,200,226 | +0.60(+2.91%) |
Nov 18, 2016 | 20.52 | 21.00 | 20.45 | 20.79 | 6,355,409 | +0.27(+1.31%) |
Nov 17, 2016 | 20.62 | 21.14 | 20.48 | 20.52 | 7,248,174 | +0.02(+0.10%) |
Nov 16, 2016 | 20.52 | 20.52 | 20.14 | 20.50 | 6,582,851 | -0.15(-0.72%) |
Nov 15, 2016 | 19.93 | 20.70 | 19.90 | 20.64 | 8,726,730 | +0.95(+4.81%) |
Nov 14, 2016 | 19.50 | 19.73 | 19.43 | 19.70 | 4,871,463 | +0.10(+0.51%) |
Nov 11, 2016 | 19.82 | 19.86 | 19.35 | 19.60 | 4,709,597 | -0.37(-1.85%) |
Nov 10, 2016 | 20.28 | 20.36 | 19.94 | 19.97 | 7,743,833 | -0.51(-2.49%) |
Nov 09, 2016 | 19.92 | 20.67 | 19.92 | 20.48 | 5,864,301 | +0.20(+0.99%) |
Nov 08, 2016 | 20.09 | 20.50 | 19.95 | 20.28 | 5,104,279 | +0.12(+0.60%) |
Nov 07, 2016 | 19.93 | 20.28 | 19.85 | 20.15 | 4,529,300 | +0.55(+2.81%) |
Nov 04, 2016 | 19.72 | 19.93 | 19.52 | 19.60 | 5,114,828 | -0.25(-1.25%) |
Nov 03, 2016 | 20.03 | 20.11 | 19.76 | 19.85 | 3,721,752 | -0.09(-0.44%) |
Nov 02, 2016 | 20.05 | 20.27 | 19.83 | 19.94 | 5,563,780 | -0.20(-1.00%) |
Nov 01, 2016 | 20.12 | 20.32 | 19.94 | 20.14 | 5,675,392 | -0.03(-0.13%) |
Oct 31, 2016 | 20.59 | 20.60 | 20.11 | 20.17 | 5,144,137 | -0.55(-2.66%) |
Oct 28, 2016 | 20.89 | 21.07 | 20.60 | 20.72 | 8,923,452 | -0.21(-1.00%) |
Oct 27, 2016 | 20.29 | 21.18 | 20.29 | 20.93 | 11,409,312 | +1.12(+5.63%) |
Oct 26, 2016 | 19.48 | 19.83 | 19.37 | 19.81 | 8,027,745 | +0.19(+0.99%) |
Oct 25, 2016 | 19.74 | 20.01 | 19.61 | 19.62 | 5,993,853 | -0.13(-0.68%) |
Oct 24, 2016 | 19.77 | 19.83 | 19.56 | 19.75 | 6,025,612 | -0.01(-0.07%) |
Oct 21, 2016 | 19.62 | 19.89 | 19.46 | 19.76 | 5,736,447 | +0.05(+0.24%) |
Oct 20, 2016 | 19.50 | 19.89 | 19.42 | 19.72 | 4,024,318 | +0.03(+0.14%) |
Oct 19, 2016 | 19.52 | 20.00 | 19.51 | 19.69 | 5,530,598 | +0.26(+1.31%) |
Oct 18, 2016 | 19.39 | 19.48 | 19.27 | 19.44 | 3,893,821 | +0.21(+1.08%) |
Oct 17, 2016 | 19.09 | 19.26 | 19.02 | 19.23 | 3,716,119 | +0.13(+0.67%) |
Oct 14, 2016 | 19.29 | 19.44 | 19.10 | 19.10 | 5,627,198 | -0.03(-0.14%) |
Oct 13, 2016 | 18.70 | 19.23 | 18.59 | 19.13 | 4,515,261 | +0.27(+1.42%) |
Oct 12, 2016 | 18.91 | 18.91 | 18.70 | 18.86 | 2,372,032 | -0.12(-0.64%) |
Oct 11, 2016 | 18.94 | 19.03 | 18.88 | 18.98 | 5,260,072 | -0.10(-0.53%) |
Oct 10, 2016 | 18.83 | 19.24 | 18.82 | 19.08 | 4,689,895 | +0.43(+2.31%) |
Oct 07, 2016 | 18.77 | 18.84 | 18.41 | 18.65 | 5,619,320 | -0.11(-0.61%) |
Oct 06, 2016 | 18.76 | 18.87 | 18.63 | 18.76 | 3,555,518 | +0.06(+0.32%) |
Oct 05, 2016 | 18.70 | 18.85 | 18.66 | 18.70 | 4,403,853 | +0.18(+0.98%) |
Oct 04, 2016 | 18.56 | 18.74 | 18.34 | 18.52 | 3,690,993 | -0.07(-0.40%) |
Oct 03, 2016 | 18.74 | 18.76 | 18.44 | 18.60 | 4,779,057 | -0.07(-0.36%) |
Sep 30, 2016 | 18.68 | 18.86 | 18.45 | 18.66 | 6,820,302 | +0.05(+0.29%) |
Sep 29, 2016 | 18.27 | 18.90 | 18.26 | 18.61 | 14,170,793 | +0.37(+2.03%) |
Sep 28, 2016 | 17.51 | 18.25 | 17.41 | 18.24 | 9,891,293 | +0.85(+4.87%) |
Sep 27, 2016 | 17.46 | 17.47 | 17.26 | 17.39 | 8,610,047 | -0.21(-1.22%) |
Sep 26, 2016 | 17.76 | 17.78 | 17.57 | 17.61 | 8,800,726 | -0.18(-1.02%) |
Sep 23, 2016 | 17.84 | 17.98 | 17.66 | 17.79 | 9,526,911 | -0.17(-0.97%) |
Sep 22, 2016 | 17.93 | 18.06 | 17.93 | 17.96 | 8,646,706 | +0.33(+1.87%) |
Sep 21, 2016 | 17.47 | 17.64 | 17.32 | 17.63 | 8,186,819 | +0.32(+1.82%) |
Sep 20, 2016 | 17.53 | 17.63 | 17.32 | 17.32 | 5,964,312 | -0.23(-1.30%) |
Sep 19, 2016 | 17.52 | 17.70 | 17.51 | 17.55 | 6,613,174 | +0.15(+0.85%) |
Sep 16, 2016 | 17.37 | 17.52 | 17.29 | 17.40 | 5,030,798 | -0.20(-1.14%) |
Sep 15, 2016 | 17.48 | 17.73 | 17.43 | 17.60 | 5,342,820 | +0.15(+0.89%) |
Sep 14, 2016 | 17.43 | 17.71 | 17.33 | 17.45 | 6,274,536 | -0.08(-0.46%) |
Sep 13, 2016 | 17.74 | 17.76 | 17.39 | 17.53 | 8,996,915 | -0.46(-2.58%) |
Sep 12, 2016 | 17.89 | 18.07 | 17.73 | 17.99 | 7,037,316 | -0.07(-0.41%) |
Sep 09, 2016 | 18.34 | 18.41 | 17.97 | 18.06 | 9,740,638 | -0.53(-2.85%) |
Sep 08, 2016 | 18.47 | 18.68 | 18.35 | 18.60 | 8,725,352 | +0.21(+1.17%) |
Sep 07, 2016 | 18.54 | 18.60 | 18.32 | 18.38 | 6,061,720 | -0.11(-0.58%) |
Sep 06, 2016 | 18.52 | 18.58 | 18.43 | 18.49 | 5,139,905 | +0.06(+0.33%) |
Sep 02, 2016 | 18.28 | 18.43 | 18.43 | 18.43 | 4,636,897 | +0.34(+1.86%) |
Sep 01, 2016 | 18.00 | 18.27 | 17.98 | 18.09 | 8,122,518 | +0.07(+0.41%) |
Aug 31, 2016 | 18.31 | 18.36 | 17.95 | 18.02 | 10,398,757 | -0.47(-2.55%) |
Aug 30, 2016 | 18.48 | 18.57 | 18.38 | 18.49 | 5,499,362 | +0.04(+0.22%) |
Aug 29, 2016 | 18.73 | 18.73 | 18.40 | 18.45 | 6,311,626 | -0.21(-1.14%) |
Aug 26, 2016 | 18.72 | 18.99 | 18.56 | 18.66 | 4,843,753 | +0.01(+0.04%) |
Aug 25, 2016 | 18.66 | 18.74 | 18.55 | 18.66 | 3,991,233 | -0.01(-0.07%) |
Aug 24, 2016 | 18.71 | 18.82 | 18.58 | 18.67 | 4,572,163 | -0.13(-0.67%) |
Aug 23, 2016 | 18.85 | 18.92 | 18.76 | 18.80 | 2,954,263 | -0.03(-0.18%) |
Aug 22, 2016 | 18.70 | 18.86 | 18.54 | 18.83 | 4,031,313 | -0.07(-0.35%) |
Aug 19, 2016 | 18.95 | 19.01 | 18.83 | 18.90 | 3,655,378 | -0.19(-1.01%) |
Aug 18, 2016 | 18.95 | 19.11 | 18.92 | 19.09 | 6,039,569 | +0.31(+1.66%) |
Aug 17, 2016 | 18.82 | 18.83 | 18.46 | 18.78 | 6,302,910 | -0.15(-0.77%) |
Aug 16, 2016 | 18.89 | 18.98 | 18.84 | 18.92 | 3,506,098 | +0.08(+0.42%) |
Aug 15, 2016 | 18.77 | 18.96 | 18.77 | 18.84 | 4,038,728 | +0.16(+0.85%) |
Aug 12, 2016 | 18.62 | 18.74 | 18.53 | 18.68 | 2,567,319 | +0.10(+0.54%) |
Aug 11, 2016 | 18.44 | 18.68 | 18.37 | 18.58 | 4,654,741 | +0.25(+1.38%) |
Aug 10, 2016 | 18.24 | 18.41 | 18.16 | 18.33 | 9,193,834 | +0.15(+0.84%) |
Aug 09, 2016 | 18.06 | 18.23 | 18.00 | 18.18 | 3,852,963 | +0.19(+1.07%) |
Aug 08, 2016 | 17.75 | 18.14 | 17.70 | 17.98 | 4,754,683 | +0.31(+1.77%) |
Aug 05, 2016 | 17.59 | 17.69 | 17.33 | 17.67 | 4,790,659 | -0.03(-0.15%) |
Aug 04, 2016 | 17.53 | 17.78 | 17.47 | 17.70 | 3,600,490 | +0.14(+0.79%) |
Aug 03, 2016 | 17.33 | 17.59 | 17.13 | 17.56 | 5,412,941 | +0.28(+1.62%) |
Aug 02, 2016 | 17.54 | 17.64 | 17.13 | 17.28 | 5,298,861 | +0.05(+0.31%) |
Aug 01, 2016 | 17.69 | 17.75 | 17.15 | 17.23 | 5,285,142 | -0.66(-3.68%) |
Jul 29, 2016 | 17.61 | 17.93 | 17.57 | 17.88 | 5,037,825 | +0.13(+0.75%) |
Jul 28, 2016 | 17.57 | 17.78 | 17.45 | 17.75 | 7,276,017 | +0.29(+1.67%) |
Jul 27, 2016 | 17.75 | 17.84 | 17.33 | 17.46 | 5,849,014 | -0.19(-1.05%) |
Jul 26, 2016 | 17.49 | 17.65 | 17.40 | 17.65 | 5,964,516 | +0.13(+0.76%) |
Jul 25, 2016 | 17.98 | 18.04 | 17.41 | 17.51 | 4,616,207 | -0.68(-3.76%) |
Jul 22, 2016 | 18.31 | 18.32 | 17.98 | 18.20 | 3,719,231 | -0.08(-0.44%) |
Jul 21, 2016 | 18.34 | 18.50 | 18.24 | 18.28 | 4,406,026 | -0.06(-0.33%) |
Jul 20, 2016 | 18.24 | 18.46 | 18.13 | 18.34 | 4,765,562 | +0.07(+0.36%) |
Jul 19, 2016 | 18.52 | 18.54 | 18.21 | 18.27 | 3,643,542 | -0.30(-1.61%) |
Jul 18, 2016 | 18.43 | 18.60 | 18.33 | 18.57 | 3,516,361 | +0.02(+0.11%) |
Jul 15, 2016 | 18.94 | 18.96 | 18.51 | 18.55 | 3,497,406 | -0.33(-1.76%) |
Jul 14, 2016 | 19.01 | 19.07 | 18.83 | 18.88 | 3,992,636 | +0.12(+0.64%) |
Jul 13, 2016 | 18.89 | 19.07 | 18.60 | 18.76 | 3,750,266 | -0.20(-1.05%) |
Jul 12, 2016 | 18.78 | 19.07 | 18.73 | 18.96 | 3,807,583 | +0.56(+3.03%) |
Jul 11, 2016 | 18.54 | 18.62 | 18.36 | 18.40 | 3,508,597 | -0.10(-0.54%) |
Jul 08, 2016 | 18.60 | 18.78 | 18.49 | 18.50 | 5,371,069 | +0.07(+0.36%) |
Jul 07, 2016 | 18.91 | 18.93 | 18.33 | 18.44 | 5,180,363 | -0.25(-1.32%) |
Jul 06, 2016 | 18.65 | 18.76 | 18.39 | 18.68 | 4,623,516 | -0.07(-0.39%) |
Jul 05, 2016 | 18.55 | 18.82 | 18.42 | 18.76 | 7,633,936 | +0.00(+0.00%) |
Jul 01, 2016 | 18.50 | 18.76 | 18.76 | 18.76 | 5,671,055 | +0.33(+1.77%) |
Jun 30, 2016 | 18.20 | 18.47 | 18.06 | 18.43 | 5,427,674 | +0.22(+1.20%) |
Jun 29, 2016 | 18.03 | 18.26 | 17.98 | 18.21 | 6,035,401 | +0.39(+2.16%) |
Jun 28, 2016 | 17.94 | 18.03 | 17.69 | 17.83 | 6,179,899 | +0.37(+2.13%) |
Jun 27, 2016 | 17.65 | 17.81 | 17.37 | 17.45 | 6,954,745 | -0.39(-2.20%) |
Jun 24, 2016 | 17.88 | 18.41 | 17.82 | 17.85 | 7,469,654 | -0.90(-4.79%) |
Jun 23, 2016 | 18.30 | 18.80 | 18.26 | 18.74 | 8,611,939 | +0.72(+4.02%) |
Jun 22, 2016 | 18.16 | 18.17 | 17.84 | 18.02 | 5,627,334 | +0.01(+0.07%) |
Jun 21, 2016 | 17.90 | 18.13 | 17.78 | 18.00 | 4,393,248 | +0.08(+0.45%) |
Jun 20, 2016 | 18.05 | 18.14 | 17.92 | 17.92 | 4,527,285 | +0.23(+1.31%) |
Jun 17, 2016 | 17.64 | 17.82 | 17.58 | 17.69 | 5,779,258 | +0.23(+1.33%) |
Jun 16, 2016 | 17.21 | 17.55 | 17.01 | 17.46 | 6,238,693 | +0.01(+0.04%) |
Jun 15, 2016 | 17.55 | 17.67 | 17.41 | 17.45 | 6,188,648 | -0.21(-1.20%) |
Jun 14, 2016 | 17.74 | 17.91 | 17.57 | 17.67 | 5,777,158 | -0.19(-1.04%) |
Jun 13, 2016 | 17.75 | 18.13 | 17.64 | 17.85 | 7,085,930 | -0.05(-0.30%) |
Jun 10, 2016 | 18.22 | 18.32 | 17.88 | 17.90 | 7,129,310 | -0.49(-2.64%) |
Jun 09, 2016 | 18.40 | 18.54 | 18.28 | 18.39 | 8,342,990 | -0.18(-0.97%) |
Jun 08, 2016 | 18.74 | 18.86 | 18.48 | 18.57 | 32,862,384 | -0.39(-2.07%) |
Jun 07, 2016 | 18.74 | 18.99 | 18.66 | 18.96 | 4,830,169 | +0.39(+2.11%) |
Jun 06, 2016 | 18.51 | 18.63 | 18.32 | 18.57 | 5,542,833 | +0.28(+1.53%) |
Jun 03, 2016 | 18.37 | 18.53 | 18.17 | 18.29 | 6,284,074 | +0.06(+0.33%) |
Jun 02, 2016 | 17.77 | 18.24 | 17.74 | 18.23 | 6,002,614 | +0.24(+1.33%) |
Jun 01, 2016 | 18.08 | 18.10 | 17.71 | 17.99 | 7,748,642 | -0.19(-1.06%) |
May 31, 2016 | 18.16 | 18.38 | 18.12 | 18.18 | 11,000,465 | +0.07(+0.40%) |
May 27, 2016 | 17.96 | 18.11 | 18.11 | 18.11 | 6,376,036 | +0.00(+0.00%) |
May 26, 2016 | 18.30 | 18.30 | 18.02 | 18.11 | 7,570,712 | +0.07(+0.40%) |
May 25, 2016 | 17.84 | 18.12 | 17.80 | 18.04 | 6,719,992 | +0.35(+1.97%) |
May 24, 2016 | 17.46 | 17.89 | 17.38 | 17.69 | 6,219,846 | +0.36(+2.05%) |
May 23, 2016 | 17.16 | 17.51 | 17.09 | 17.34 | 3,759,426 | +0.04(+0.23%) |
May 20, 2016 | 17.23 | 17.42 | 17.18 | 17.30 | 4,048,744 | +0.09(+0.50%) |
May 19, 2016 | 17.17 | 17.24 | 16.95 | 17.21 | 4,992,117 | -0.18(-1.02%) |
May 18, 2016 | 17.80 | 17.87 | 17.26 | 17.39 | 6,376,597 | -0.49(-2.72%) |
May 17, 2016 | 17.70 | 18.09 | 17.62 | 17.87 | 9,732,536 | +0.03(+0.18%) |
May 16, 2016 | 17.72 | 17.90 | 17.68 | 17.84 | 7,654,453 | +0.51(+2.92%) |
May 13, 2016 | 17.45 | 17.64 | 17.28 | 17.34 | 3,638,744 | -0.14(-0.79%) |
May 12, 2016 | 17.87 | 18.09 | 17.41 | 17.47 | 8,400,554 | -0.17(-0.97%) |
May 11, 2016 | 17.51 | 17.86 | 17.18 | 17.64 | 5,809,432 | +0.07(+0.41%) |
May 10, 2016 | 17.06 | 17.69 | 17.03 | 17.57 | 7,449,050 | +0.70(+4.17%) |
May 09, 2016 | 17.15 | 17.22 | 16.65 | 16.87 | 9,124,428 | -0.39(-2.29%) |
May 06, 2016 | 16.84 | 17.49 | 16.70 | 17.26 | 12,642,369 | +0.31(+1.82%) |
May 05, 2016 | 17.75 | 17.81 | 16.71 | 16.95 | 16,480,020 | -0.51(-2.90%) |
May 04, 2016 | 17.98 | 18.11 | 17.36 | 17.46 | 9,976,935 | -0.63(-3.49%) |
May 03, 2016 | 18.39 | 18.40 | 17.86 | 18.09 | 6,179,729 | -0.57(-3.03%) |
May 02, 2016 | 19.16 | 19.30 | 18.51 | 18.66 | 7,648,548 | -0.66(-3.41%) |
Apr 29, 2016 | 19.42 | 19.66 | 19.22 | 19.32 | 8,757,724 | +0.01(+0.03%) |
Apr 28, 2016 | 18.87 | 19.66 | 18.77 | 19.31 | 7,641,783 | +0.44(+2.34%) |
Apr 27, 2016 | 19.12 | 19.32 | 18.61 | 18.87 | 5,406,626 | -0.09(-0.45%) |
Apr 26, 2016 | 18.91 | 19.08 | 18.82 | 18.95 | 4,687,952 | +0.20(+1.09%) |
Apr 25, 2016 | 18.70 | 18.78 | 18.48 | 18.75 | 4,442,113 | -0.10(-0.52%) |
Apr 22, 2016 | 18.72 | 18.99 | 18.70 | 18.85 | 6,142,360 | +0.22(+1.16%) |
Apr 21, 2016 | 19.06 | 19.06 | 18.55 | 18.63 | 6,333,840 | -0.36(-1.87%) |
Apr 20, 2016 | 19.05 | 19.32 | 18.83 | 18.99 | 7,286,401 | -0.30(-1.53%) |
Apr 19, 2016 | 18.76 | 19.33 | 18.53 | 19.28 | 9,353,211 | +0.66(+3.53%) |
Apr 18, 2016 | 17.84 | 18.68 | 17.84 | 18.62 | 6,081,753 | +0.22(+1.22%) |
Apr 15, 2016 | 18.55 | 18.64 | 18.34 | 18.40 | 4,856,376 | -0.49(-2.58%) |
Apr 14, 2016 | 19.01 | 19.07 | 18.74 | 18.89 | 4,167,458 | -0.12(-0.66%) |
Apr 13, 2016 | 19.06 | 19.16 | 18.85 | 19.01 | 5,733,297 | +0.03(+0.14%) |
Apr 12, 2016 | 18.28 | 19.12 | 18.17 | 18.99 | 7,185,735 | +0.84(+4.60%) |
Apr 11, 2016 | 18.27 | 18.50 | 18.14 | 18.15 | 3,385,288 | +0.05(+0.29%) |
Apr 08, 2016 | 18.20 | 18.22 | 17.99 | 18.10 | 4,207,999 | +0.41(+2.30%) |
Apr 07, 2016 | 17.79 | 17.94 | 17.57 | 17.69 | 3,697,220 | -0.24(-1.36%) |
Apr 06, 2016 | 17.68 | 17.95 | 17.45 | 17.93 | 5,032,392 | +0.41(+2.33%) |
Apr 05, 2016 | 17.52 | 17.68 | 17.41 | 17.53 | 4,564,864 | -0.25(-1.41%) |
Apr 04, 2016 | 18.18 | 18.22 | 17.71 | 17.78 | 8,019,069 | -0.43(-2.35%) |
Apr 01, 2016 | 17.83 | 18.24 | 17.77 | 18.20 | 4,550,318 | -0.09(-0.47%) |
Mar 31, 2016 | 18.05 | 18.37 | 18.02 | 18.29 | 4,727,609 | +0.19(+1.05%) |
Mar 30, 2016 | 18.14 | 18.34 | 18.01 | 18.10 | 3,548,299 | +0.22(+1.25%) |
Mar 29, 2016 | 17.59 | 17.96 | 17.47 | 17.87 | 4,325,416 | +0.03(+0.18%) |
Mar 28, 2016 | 17.80 | 17.88 | 17.53 | 17.84 | 4,187,005 | +0.04(+0.22%) |
Mar 24, 2016 | 17.33 | 17.80 | 17.80 | 17.80 | 5,775,260 | +0.10(+0.56%) |
Mar 23, 2016 | 18.17 | 18.21 | 17.70 | 17.70 | 5,979,376 | -0.62(-3.37%) |
Mar 22, 2016 | 17.99 | 18.57 | 17.97 | 18.32 | 9,073,156 | +0.07(+0.36%) |
Mar 21, 2016 | 18.12 | 18.27 | 18.01 | 18.26 | 6,093,858 | +0.08(+0.43%) |
Mar 18, 2016 | 18.59 | 18.62 | 18.12 | 18.18 | 7,785,895 | -0.33(-1.78%) |
Mar 17, 2016 | 18.37 | 18.57 | 18.18 | 18.51 | 5,614,769 | +0.39(+2.14%) |
Mar 16, 2016 | 17.72 | 18.16 | 17.57 | 18.12 | 8,138,321 | +0.53(+2.99%) |
Mar 15, 2016 | 16.96 | 17.60 | 16.95 | 17.59 | 5,526,123 | +0.36(+2.06%) |
Mar 14, 2016 | 16.97 | 17.30 | 16.79 | 17.24 | 4,935,253 | +0.03(+0.19%) |
Mar 11, 2016 | 17.13 | 17.36 | 17.07 | 17.20 | 8,066,835 | +0.32(+1.91%) |
Mar 10, 2016 | 16.99 | 17.12 | 16.57 | 16.88 | 5,021,879 | -0.23(-1.35%) |
Mar 09, 2016 | 17.07 | 17.34 | 16.91 | 17.11 | 7,045,220 | +0.30(+1.80%) |
Mar 08, 2016 | 16.98 | 17.01 | 16.61 | 16.81 | 5,374,097 | -0.32(-1.84%) |
Mar 07, 2016 | 16.57 | 17.33 | 16.56 | 17.13 | 7,856,398 | +0.47(+2.84%) |
Mar 04, 2016 | 16.55 | 16.78 | 16.39 | 16.65 | 7,476,764 | +0.24(+1.44%) |
Mar 03, 2016 | 16.34 | 16.59 | 16.20 | 16.41 | 8,763,900 | +0.06(+0.36%) |
Mar 02, 2016 | 16.26 | 16.38 | 15.83 | 16.36 | 6,147,372 | +0.07(+0.40%) |
Mar 01, 2016 | 16.06 | 16.39 | 16.02 | 16.29 | 7,273,506 | +0.38(+2.37%) |
Feb 29, 2016 | 16.00 | 16.24 | 15.84 | 15.91 | 7,559,749 | +0.08(+0.53%) |
Feb 26, 2016 | 16.33 | 16.39 | 15.72 | 15.83 | 6,573,339 | -0.19(-1.22%) |
Feb 25, 2016 | 15.68 | 16.12 | 15.61 | 16.02 | 6,490,634 | +0.35(+2.24%) |
Feb 24, 2016 | 15.02 | 15.75 | 15.02 | 15.67 | 6,666,772 | +0.21(+1.39%) |
Feb 23, 2016 | 15.73 | 15.82 | 15.31 | 15.46 | 7,097,380 | -0.54(-3.37%) |
Feb 22, 2016 | 15.90 | 16.07 | 15.84 | 16.00 | 7,353,901 | +0.47(+3.06%) |
Feb 19, 2016 | 15.18 | 15.59 | 15.13 | 15.52 | 6,737,551 | -0.07(-0.46%) |
Feb 18, 2016 | 15.89 | 15.92 | 15.40 | 15.59 | 10,102,121 | +0.01(+0.04%) |
Feb 17, 2016 | 14.74 | 15.67 | 14.59 | 15.59 | 9,752,258 | +1.07(+7.39%) |
Feb 16, 2016 | 14.69 | 14.74 | 14.13 | 14.52 | 6,722,386 | +0.16(+1.13%) |
Feb 12, 2016 | 14.24 | 14.35 | 14.35 | 14.35 | 7,484,161 | +0.62(+4.55%) |
Feb 11, 2016 | 13.41 | 13.81 | 13.23 | 13.73 | 11,346,716 | -0.06(-0.47%) |
Feb 10, 2016 | 13.98 | 14.23 | 13.72 | 13.79 | 8,722,954 | -0.23(-1.62%) |
Feb 09, 2016 | 14.43 | 14.54 | 13.87 | 14.02 | 8,068,329 | -0.62(-4.26%) |
Feb 08, 2016 | 14.66 | 14.95 | 14.39 | 14.65 | 10,675,217 | -0.27(-1.83%) |
Feb 05, 2016 | 14.98 | 15.09 | 14.74 | 14.92 | 9,136,318 | -0.11(-0.74%) |
Feb 04, 2016 | 14.72 | 15.58 | 14.72 | 15.03 | 9,628,074 | +0.14(+0.96%) |
Feb 03, 2016 | 14.87 | 14.98 | 14.28 | 14.89 | 12,282,375 | +0.44(+3.06%) |
Feb 02, 2016 | 14.40 | 14.48 | 14.01 | 14.44 | 11,685,822 | -0.40(-2.71%) |
Feb 01, 2016 | 15.08 | 15.09 | 14.62 | 14.85 | 11,841,292 | -0.46(-3.01%) |
Jan 29, 2016 | 15.34 | 15.39 | 14.85 | 15.31 | 8,079,376 | +0.14(+0.90%) |
Jan 28, 2016 | 15.13 | 15.29 | 14.77 | 15.17 | 10,706,509 | +0.72(+4.95%) |
Jan 27, 2016 | 14.19 | 14.72 | 14.10 | 14.46 | 9,461,746 | +0.13(+0.91%) |
Jan 26, 2016 | 13.88 | 14.44 | 13.85 | 14.33 | 10,122,295 | +0.69(+5.05%) |
Jan 25, 2016 | 14.14 | 14.31 | 13.59 | 13.64 | 7,536,290 | -0.74(-5.15%) |
Jan 22, 2016 | 14.22 | 14.50 | 14.14 | 14.38 | 10,410,331 | +0.83(+6.14%) |
Jan 21, 2016 | 12.81 | 13.75 | 12.75 | 13.55 | 12,873,221 | +0.80(+6.27%) |
Jan 20, 2016 | 12.67 | 12.97 | 12.16 | 12.75 | 17,460,988 | -0.24(-1.85%) |
Jan 19, 2016 | 13.64 | 13.81 | 12.79 | 12.99 | 14,619,084 | -0.98(-7.03%) |
Jan 15, 2016 | 13.86 | 13.97 | 13.97 | 13.97 | 9,394,507 | -0.69(-4.70%) |
Jan 14, 2016 | 14.27 | 14.71 | 14.05 | 14.66 | 7,260,902 | +0.48(+3.39%) |
Jan 13, 2016 | 14.96 | 14.96 | 14.13 | 14.18 | 8,480,342 | -0.59(-4.01%) |
Jan 12, 2016 | 14.75 | 14.79 | 14.27 | 14.77 | 7,215,650 | +0.20(+1.38%) |
Jan 11, 2016 | 15.32 | 15.35 | 14.52 | 14.57 | 9,583,094 | -0.70(-4.60%) |
Jan 08, 2016 | 15.61 | 15.65 | 15.22 | 15.27 | 6,664,602 | -0.09(-0.59%) |
Jan 07, 2016 | 15.43 | 15.56 | 15.22 | 15.36 | 10,070,144 | -0.38(-2.40%) |
Jan 06, 2016 | 16.10 | 16.10 | 15.69 | 15.74 | 6,635,620 | -0.72(-4.38%) |
Jan 05, 2016 | 16.46 | 16.51 | 16.09 | 16.46 | 6,034,434 | +0.01(+0.08%) |