Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.63 | 17.95 | 17.59 | 17.90 | 5,033,638 | +0.13(+0.75%) |
Jul 28, 2016 | 17.59 | 17.79 | 17.47 | 17.77 | 7,269,970 | +0.29(+1.68%) |
Jul 27, 2016 | 17.77 | 17.86 | 17.35 | 17.47 | 5,844,152 | -0.19(-1.05%) |
Jul 26, 2016 | 17.50 | 17.67 | 17.41 | 17.66 | 5,959,558 | +0.13(+0.76%) |
Jul 25, 2016 | 17.99 | 18.06 | 17.42 | 17.53 | 4,612,370 | -0.69(-3.76%) |
Jul 22, 2016 | 18.33 | 18.34 | 18.00 | 18.21 | 3,716,140 | -0.08(-0.44%) |
Jul 21, 2016 | 18.35 | 18.52 | 18.26 | 18.29 | 4,402,365 | -0.06(-0.33%) |
Jul 20, 2016 | 18.25 | 18.47 | 18.15 | 18.35 | 4,761,602 | +0.07(+0.36%) |
Jul 19, 2016 | 18.53 | 18.55 | 18.23 | 18.29 | 3,640,513 | -0.30(-1.61%) |
Jul 18, 2016 | 18.45 | 18.62 | 18.35 | 18.58 | 3,513,438 | +0.02(+0.11%) |
Jul 15, 2016 | 18.96 | 18.98 | 18.52 | 18.57 | 3,494,499 | -0.33(-1.76%) |
Jul 14, 2016 | 19.03 | 19.08 | 18.84 | 18.90 | 3,989,317 | +0.12(+0.64%) |
Jul 13, 2016 | 18.90 | 19.09 | 18.61 | 18.78 | 3,747,149 | -0.20(-1.05%) |
Jul 12, 2016 | 18.79 | 19.09 | 18.74 | 18.98 | 3,804,418 | +0.56(+3.03%) |
Jul 11, 2016 | 18.55 | 18.63 | 18.38 | 18.42 | 3,505,681 | -0.10(-0.54%) |
Jul 08, 2016 | 18.62 | 18.80 | 18.51 | 18.52 | 5,366,605 | +0.07(+0.36%) |
Jul 07, 2016 | 18.92 | 18.94 | 18.35 | 18.45 | 5,176,058 | -0.25(-1.32%) |
Jul 06, 2016 | 18.66 | 18.78 | 18.41 | 18.70 | 4,619,673 | -0.07(-0.39%) |
Jul 05, 2016 | 18.57 | 18.84 | 18.44 | 18.77 | 7,627,591 | +0.00(+0.00%) |
Jul 01, 2016 | 18.52 | 18.77 | 18.77 | 18.77 | 5,666,342 | +0.33(+1.77%) |
Jun 30, 2016 | 18.22 | 18.49 | 18.08 | 18.45 | 5,423,163 | +0.22(+1.20%) |
Jun 29, 2016 | 18.05 | 18.27 | 18.00 | 18.23 | 6,030,385 | +0.39(+2.16%) |
Jun 28, 2016 | 17.95 | 18.05 | 17.71 | 17.84 | 6,174,762 | +0.37(+2.13%) |
Jun 27, 2016 | 17.67 | 17.82 | 17.38 | 17.47 | 6,948,965 | -0.39(-2.20%) |
Jun 24, 2016 | 17.89 | 18.43 | 17.83 | 17.86 | 7,463,446 | -0.90(-4.79%) |
Jun 23, 2016 | 18.31 | 18.82 | 18.27 | 18.76 | 8,604,782 | +0.72(+4.02%) |
Jun 22, 2016 | 18.17 | 18.19 | 17.85 | 18.03 | 5,622,657 | +0.01(+0.07%) |
Jun 21, 2016 | 17.92 | 18.15 | 17.79 | 18.02 | 4,389,596 | +0.08(+0.44%) |
Jun 20, 2016 | 18.07 | 18.16 | 17.93 | 17.94 | 4,523,522 | +0.23(+1.31%) |
Jun 17, 2016 | 17.65 | 17.83 | 17.59 | 17.71 | 5,774,455 | +0.23(+1.33%) |
Jun 16, 2016 | 17.23 | 17.57 | 17.03 | 17.47 | 6,233,508 | +0.01(+0.04%) |
Jun 15, 2016 | 17.56 | 17.68 | 17.42 | 17.47 | 6,183,505 | -0.21(-1.20%) |
Jun 14, 2016 | 17.75 | 17.93 | 17.59 | 17.68 | 5,772,356 | -0.19(-1.04%) |
Jun 13, 2016 | 17.77 | 18.15 | 17.65 | 17.87 | 7,080,041 | -0.05(-0.30%) |
Jun 10, 2016 | 18.23 | 18.34 | 17.90 | 17.92 | 7,123,384 | -0.49(-2.64%) |
Jun 09, 2016 | 18.41 | 18.56 | 18.29 | 18.41 | 8,336,056 | -0.18(-0.97%) |
Jun 08, 2016 | 18.76 | 18.87 | 18.49 | 18.58 | 32,835,070 | -0.39(-2.07%) |
Jun 07, 2016 | 18.75 | 19.00 | 18.68 | 18.98 | 4,826,155 | +0.39(+2.11%) |
Jun 06, 2016 | 18.53 | 18.64 | 18.33 | 18.58 | 5,538,226 | +0.28(+1.53%) |
Jun 03, 2016 | 18.39 | 18.55 | 18.19 | 18.31 | 6,278,851 | +0.06(+0.33%) |
Jun 02, 2016 | 17.78 | 18.25 | 17.75 | 18.25 | 5,997,625 | +0.24(+1.33%) |
Jun 01, 2016 | 18.09 | 18.12 | 17.72 | 18.01 | 7,742,202 | -0.19(-1.06%) |
May 31, 2016 | 18.17 | 18.40 | 18.14 | 18.20 | 10,991,324 | +0.07(+0.40%) |
May 27, 2016 | 17.98 | 18.13 | 18.13 | 18.13 | 6,370,737 | +0.00(+0.00%) |
May 26, 2016 | 18.31 | 18.31 | 18.03 | 18.13 | 7,564,421 | +0.07(+0.40%) |
May 25, 2016 | 17.85 | 18.14 | 17.81 | 18.05 | 6,714,408 | +0.35(+1.97%) |
May 24, 2016 | 17.48 | 17.90 | 17.39 | 17.71 | 6,214,677 | +0.36(+2.05%) |
May 23, 2016 | 17.17 | 17.52 | 17.10 | 17.35 | 3,756,302 | +0.04(+0.23%) |
May 20, 2016 | 17.24 | 17.44 | 17.20 | 17.31 | 4,045,380 | +0.09(+0.50%) |
May 19, 2016 | 17.19 | 17.26 | 16.97 | 17.23 | 4,987,969 | -0.18(-1.02%) |
May 18, 2016 | 17.81 | 17.89 | 17.27 | 17.40 | 6,371,298 | -0.49(-2.72%) |
May 17, 2016 | 17.72 | 18.10 | 17.63 | 17.89 | 9,724,447 | +0.03(+0.18%) |
May 16, 2016 | 17.73 | 17.92 | 17.70 | 17.86 | 7,648,092 | +0.51(+2.92%) |
May 13, 2016 | 17.47 | 17.66 | 17.29 | 17.35 | 3,635,720 | -0.14(-0.79%) |
May 12, 2016 | 17.89 | 18.10 | 17.43 | 17.49 | 8,393,572 | -0.17(-0.97%) |
May 11, 2016 | 17.53 | 17.88 | 17.20 | 17.66 | 5,804,604 | +0.07(+0.41%) |
May 10, 2016 | 17.07 | 17.71 | 17.05 | 17.59 | 7,442,860 | +0.70(+4.17%) |
May 09, 2016 | 17.17 | 17.24 | 16.66 | 16.88 | 9,116,845 | -0.39(-2.29%) |
May 06, 2016 | 16.86 | 17.51 | 16.71 | 17.28 | 12,631,863 | +0.31(+1.82%) |
May 05, 2016 | 17.76 | 17.82 | 16.72 | 16.97 | 16,466,324 | -0.51(-2.90%) |
May 04, 2016 | 18.00 | 18.12 | 17.38 | 17.48 | 9,968,643 | -0.63(-3.49%) |
May 03, 2016 | 18.40 | 18.42 | 17.87 | 18.11 | 6,174,594 | -0.57(-3.03%) |
May 02, 2016 | 19.18 | 19.31 | 18.52 | 18.67 | 7,642,192 | -0.66(-3.40%) |
Apr 29, 2016 | 19.44 | 19.68 | 19.23 | 19.33 | 8,750,446 | +0.01(+0.03%) |
Apr 28, 2016 | 18.89 | 19.68 | 18.78 | 19.32 | 7,635,433 | +0.44(+2.34%) |
Apr 27, 2016 | 19.14 | 19.34 | 18.63 | 18.88 | 5,402,133 | -0.09(-0.45%) |
Apr 26, 2016 | 18.93 | 19.09 | 18.83 | 18.97 | 4,684,056 | +0.20(+1.09%) |
Apr 25, 2016 | 18.72 | 18.80 | 18.50 | 18.77 | 4,438,422 | -0.10(-0.52%) |
Apr 22, 2016 | 18.73 | 19.00 | 18.72 | 18.86 | 6,137,255 | +0.22(+1.16%) |
Apr 21, 2016 | 19.07 | 19.08 | 18.56 | 18.65 | 6,328,576 | -0.36(-1.87%) |
Apr 20, 2016 | 19.07 | 19.34 | 18.84 | 19.00 | 7,280,346 | -0.30(-1.53%) |
Apr 19, 2016 | 18.78 | 19.34 | 18.55 | 19.30 | 9,345,438 | +0.66(+3.53%) |
Apr 18, 2016 | 17.85 | 18.70 | 17.85 | 18.64 | 6,076,699 | +0.22(+1.21%) |
Apr 15, 2016 | 18.57 | 18.66 | 18.36 | 18.42 | 4,852,340 | -0.49(-2.58%) |
Apr 14, 2016 | 19.03 | 19.08 | 18.75 | 18.90 | 4,163,995 | -0.13(-0.66%) |
Apr 13, 2016 | 19.07 | 19.17 | 18.86 | 19.03 | 5,728,533 | +0.03(+0.14%) |
Apr 12, 2016 | 18.29 | 19.13 | 18.19 | 19.00 | 7,179,764 | +0.84(+4.60%) |
Apr 11, 2016 | 18.28 | 18.52 | 18.16 | 18.17 | 3,382,475 | +0.05(+0.29%) |
Apr 08, 2016 | 18.21 | 18.24 | 18.00 | 18.11 | 4,204,502 | +0.41(+2.30%) |
Apr 07, 2016 | 17.80 | 17.96 | 17.58 | 17.71 | 3,694,148 | -0.24(-1.36%) |
Apr 06, 2016 | 17.69 | 17.97 | 17.47 | 17.95 | 5,028,210 | +0.41(+2.33%) |
Apr 05, 2016 | 17.53 | 17.70 | 17.43 | 17.54 | 4,561,070 | -0.25(-1.41%) |
Apr 04, 2016 | 18.20 | 18.23 | 17.73 | 17.79 | 8,012,405 | -0.43(-2.35%) |
Apr 01, 2016 | 17.84 | 18.26 | 17.78 | 18.22 | 4,546,537 | -0.09(-0.47%) |
Mar 31, 2016 | 18.07 | 18.38 | 18.03 | 18.30 | 4,723,680 | +0.19(+1.05%) |
Mar 30, 2016 | 18.15 | 18.35 | 18.02 | 18.11 | 3,545,350 | +0.22(+1.25%) |
Mar 29, 2016 | 17.61 | 17.98 | 17.49 | 17.89 | 4,321,821 | +0.03(+0.18%) |
Mar 28, 2016 | 17.82 | 17.90 | 17.54 | 17.86 | 4,183,525 | +0.04(+0.22%) |
Mar 24, 2016 | 17.34 | 17.82 | 17.82 | 17.82 | 5,770,461 | +0.10(+0.56%) |
Mar 23, 2016 | 18.19 | 18.23 | 17.71 | 17.72 | 5,974,407 | -0.62(-3.37%) |
Mar 22, 2016 | 18.00 | 18.59 | 17.99 | 18.34 | 9,065,616 | +0.07(+0.36%) |
Mar 21, 2016 | 18.14 | 18.28 | 18.03 | 18.27 | 6,088,794 | +0.08(+0.43%) |
Mar 18, 2016 | 18.60 | 18.64 | 18.13 | 18.19 | 7,779,425 | -0.33(-1.78%) |
Mar 17, 2016 | 18.38 | 18.58 | 18.19 | 18.52 | 5,610,103 | +0.39(+2.14%) |
Mar 16, 2016 | 17.73 | 18.17 | 17.59 | 18.13 | 8,131,558 | +0.53(+2.99%) |
Mar 15, 2016 | 16.97 | 17.61 | 16.97 | 17.61 | 5,521,531 | +0.36(+2.06%) |
Mar 14, 2016 | 16.98 | 17.31 | 16.81 | 17.25 | 4,931,151 | +0.03(+0.19%) |
Mar 11, 2016 | 17.14 | 17.38 | 17.09 | 17.22 | 8,060,131 | +0.32(+1.91%) |
Mar 10, 2016 | 17.00 | 17.13 | 16.59 | 16.90 | 5,017,706 | -0.23(-1.35%) |
Mar 09, 2016 | 17.08 | 17.35 | 16.93 | 17.13 | 7,039,365 | +0.30(+1.80%) |
Mar 08, 2016 | 16.99 | 17.03 | 16.63 | 16.82 | 5,369,631 | -0.32(-1.84%) |
Mar 07, 2016 | 16.58 | 17.34 | 16.57 | 17.14 | 7,849,869 | +0.47(+2.84%) |
Mar 04, 2016 | 16.56 | 16.79 | 16.40 | 16.67 | 7,470,551 | +0.24(+1.44%) |
Mar 03, 2016 | 16.36 | 16.61 | 16.22 | 16.43 | 8,756,617 | +0.06(+0.36%) |
Mar 02, 2016 | 16.28 | 16.39 | 15.85 | 16.37 | 6,142,263 | +0.07(+0.40%) |
Mar 01, 2016 | 16.07 | 16.40 | 16.04 | 16.30 | 7,267,461 | +0.38(+2.37%) |
Feb 29, 2016 | 16.01 | 16.26 | 15.85 | 15.93 | 7,553,465 | +0.08(+0.53%) |
Feb 26, 2016 | 16.34 | 16.40 | 15.73 | 15.84 | 6,567,876 | -0.20(-1.22%) |
Feb 25, 2016 | 15.69 | 16.14 | 15.62 | 16.04 | 6,485,239 | +0.35(+2.24%) |
Feb 24, 2016 | 15.03 | 15.76 | 15.03 | 15.69 | 6,661,231 | +0.21(+1.39%) |
Feb 23, 2016 | 15.74 | 15.84 | 15.33 | 15.47 | 7,091,481 | -0.54(-3.37%) |
Feb 22, 2016 | 15.91 | 16.08 | 15.85 | 16.01 | 7,347,789 | +0.47(+3.06%) |
Feb 19, 2016 | 15.20 | 15.61 | 15.14 | 15.54 | 6,731,951 | -0.07(-0.46%) |
Feb 18, 2016 | 15.90 | 15.93 | 15.41 | 15.61 | 10,093,725 | +0.01(+0.04%) |
Feb 17, 2016 | 14.76 | 15.69 | 14.61 | 15.60 | 9,744,152 | +1.07(+7.39%) |
Feb 16, 2016 | 14.70 | 14.75 | 14.14 | 14.53 | 6,716,798 | +0.16(+1.13%) |
Feb 12, 2016 | 14.25 | 14.36 | 14.36 | 14.36 | 7,477,941 | +0.62(+4.55%) |
Feb 11, 2016 | 13.42 | 13.82 | 13.24 | 13.74 | 11,337,285 | -0.07(-0.47%) |
Feb 10, 2016 | 13.99 | 14.24 | 13.73 | 13.81 | 8,715,704 | -0.23(-1.62%) |
Feb 09, 2016 | 14.44 | 14.55 | 13.88 | 14.03 | 8,061,623 | -0.62(-4.26%) |
Feb 08, 2016 | 14.67 | 14.96 | 14.40 | 14.66 | 10,666,344 | -0.27(-1.83%) |
Feb 05, 2016 | 15.00 | 15.10 | 14.75 | 14.93 | 9,128,724 | -0.11(-0.74%) |
Feb 04, 2016 | 14.73 | 15.59 | 14.73 | 15.04 | 9,620,072 | +0.14(+0.96%) |
Feb 03, 2016 | 14.89 | 15.00 | 14.29 | 14.90 | 12,272,166 | +0.44(+3.06%) |
Feb 02, 2016 | 14.42 | 14.49 | 14.03 | 14.46 | 11,676,109 | -0.40(-2.71%) |
Feb 01, 2016 | 15.09 | 15.10 | 14.63 | 14.86 | 11,831,450 | -0.46(-3.01%) |
Jan 29, 2016 | 15.35 | 15.40 | 14.87 | 15.32 | 8,072,661 | +0.14(+0.90%) |
Jan 28, 2016 | 15.15 | 15.30 | 14.78 | 15.18 | 10,697,610 | +0.72(+4.95%) |
Jan 27, 2016 | 14.20 | 14.74 | 14.11 | 14.47 | 9,453,882 | +0.13(+0.91%) |
Jan 26, 2016 | 13.89 | 14.45 | 13.86 | 14.34 | 10,113,882 | +0.69(+5.05%) |
Jan 25, 2016 | 14.16 | 14.33 | 13.60 | 13.65 | 7,530,026 | -0.74(-5.15%) |
Jan 22, 2016 | 14.23 | 14.51 | 14.15 | 14.39 | 10,401,679 | +0.83(+6.14%) |
Jan 21, 2016 | 12.82 | 13.76 | 12.76 | 13.56 | 12,862,521 | +0.80(+6.27%) |
Jan 20, 2016 | 12.68 | 12.98 | 12.17 | 12.76 | 17,446,476 | -0.24(-1.85%) |
Jan 19, 2016 | 13.65 | 13.82 | 12.80 | 13.00 | 14,606,933 | -0.98(-7.03%) |
Jan 15, 2016 | 13.87 | 13.98 | 13.98 | 13.98 | 9,386,699 | -0.69(-4.70%) |
Jan 14, 2016 | 14.28 | 14.72 | 14.06 | 14.67 | 7,254,867 | +0.48(+3.39%) |
Jan 13, 2016 | 14.98 | 14.98 | 14.14 | 14.19 | 8,473,294 | -0.59(-4.01%) |
Jan 12, 2016 | 14.76 | 14.80 | 14.28 | 14.78 | 7,209,652 | +0.20(+1.38%) |
Jan 11, 2016 | 15.33 | 15.37 | 14.53 | 14.58 | 9,575,129 | -0.70(-4.60%) |
Jan 08, 2016 | 15.63 | 15.66 | 15.23 | 15.28 | 6,659,062 | -0.09(-0.59%) |
Jan 07, 2016 | 15.44 | 15.57 | 15.24 | 15.37 | 10,061,775 | -0.38(-2.40%) |
Jan 06, 2016 | 16.11 | 16.11 | 15.70 | 15.75 | 6,630,105 | -0.72(-4.38%) |
Jan 05, 2016 | 16.47 | 16.52 | 16.11 | 16.47 | 6,029,418 | +0.01(+0.08%) |
Jan 04, 2016 | 16.57 | 16.82 | 16.25 | 16.46 | 6,734,101 | -0.33(-1.94%) |
Dec 31, 2015 | 16.58 | 16.79 | 16.79 | 16.79 | 3,953,701 | +0.03(+0.19%) |
Dec 30, 2015 | 16.94 | 17.13 | 16.68 | 16.75 | 5,411,216 | -0.41(-2.39%) |
Dec 29, 2015 | 17.33 | 17.47 | 17.10 | 17.16 | 4,321,758 | +0.05(+0.30%) |
Dec 28, 2015 | 17.10 | 17.19 | 16.92 | 17.11 | 3,236,574 | -0.21(-1.20%) |
Dec 24, 2015 | 17.46 | 17.32 | 17.32 | 17.32 | 1,749,822 | -0.14(-0.78%) |
Dec 23, 2015 | 16.99 | 17.46 | 16.98 | 17.46 | 6,534,389 | +0.70(+4.19%) |
Dec 22, 2015 | 16.71 | 16.79 | 16.47 | 16.75 | 4,980,894 | +0.07(+0.39%) |
Dec 21, 2015 | 16.88 | 17.12 | 16.60 | 16.69 | 6,345,919 | -0.12(-0.74%) |
Dec 18, 2015 | 16.39 | 16.92 | 16.36 | 16.81 | 7,180,729 | +0.29(+1.73%) |
Dec 17, 2015 | 16.51 | 16.60 | 16.29 | 16.52 | 8,003,651 | -0.12(-0.70%) |
Dec 16, 2015 | 16.57 | 16.73 | 16.41 | 16.64 | 5,403,484 | -0.01(-0.04%) |
Dec 15, 2015 | 16.54 | 16.77 | 16.49 | 16.65 | 5,196,769 | +0.30(+1.83%) |
Dec 14, 2015 | 16.56 | 16.59 | 16.25 | 16.35 | 7,948,723 | -0.32(-1.91%) |
Dec 11, 2015 | 16.80 | 16.82 | 16.48 | 16.67 | 5,883,814 | -0.36(-2.10%) |
Dec 10, 2015 | 16.80 | 17.36 | 16.72 | 17.03 | 4,795,941 | +0.07(+0.42%) |
Dec 09, 2015 | 16.88 | 17.43 | 16.71 | 16.95 | 8,911,658 | +0.21(+1.24%) |
Dec 08, 2015 | 16.42 | 16.98 | 16.27 | 16.75 | 8,639,246 | -0.01(-0.08%) |
Dec 07, 2015 | 17.12 | 17.12 | 16.60 | 16.76 | 7,000,350 | -0.77(-4.42%) |
Dec 04, 2015 | 17.64 | 17.71 | 17.31 | 17.53 | 7,133,116 | -0.38(-2.14%) |
Dec 03, 2015 | 18.06 | 18.13 | 17.78 | 17.92 | 5,461,256 | +0.01(+0.04%) |
Dec 02, 2015 | 18.24 | 18.29 | 17.83 | 17.91 | 5,184,262 | -0.47(-2.58%) |
Dec 01, 2015 | 18.01 | 18.40 | 17.96 | 18.39 | 5,784,563 | +0.43(+2.39%) |
Nov 30, 2015 | 17.68 | 17.98 | 17.67 | 17.96 | 5,544,875 | +0.33(+1.88%) |
Nov 27, 2015 | 17.56 | 17.67 | 17.51 | 17.62 | 2,033,028 | -0.12(-0.65%) |
Nov 25, 2015 | 17.83 | 17.74 | 17.74 | 17.74 | 4,035,487 | -0.15(-0.86%) |
Nov 24, 2015 | 17.84 | 18.06 | 17.77 | 17.89 | 4,124,132 | +0.24(+1.39%) |
Nov 23, 2015 | 17.67 | 17.89 | 17.55 | 17.65 | 4,809,988 | -0.01(-0.07%) |
Nov 20, 2015 | 18.02 | 18.04 | 17.65 | 17.66 | 4,754,953 | -0.30(-1.68%) |
Nov 19, 2015 | 18.04 | 18.25 | 17.91 | 17.97 | 5,778,795 | -0.14(-0.78%) |
Nov 18, 2015 | 18.25 | 18.37 | 17.62 | 18.11 | 12,634,701 | -0.54(-2.90%) |
Nov 17, 2015 | 18.46 | 18.76 | 18.35 | 18.65 | 5,004,816 | +0.15(+0.84%) |
Nov 16, 2015 | 17.87 | 18.52 | 17.80 | 18.49 | 5,626,484 | +0.63(+3.53%) |
Nov 13, 2015 | 17.93 | 18.21 | 17.81 | 17.86 | 4,829,530 | -0.23(-1.25%) |
Nov 12, 2015 | 18.20 | 18.54 | 18.05 | 18.09 | 6,326,389 | -0.44(-2.40%) |
Nov 11, 2015 | 18.97 | 19.01 | 18.47 | 18.53 | 4,839,816 | -0.44(-2.34%) |
Nov 10, 2015 | 18.78 | 19.10 | 18.66 | 18.98 | 4,459,862 | +0.09(+0.48%) |
Nov 09, 2015 | 19.12 | 19.30 | 18.79 | 18.89 | 3,646,319 | -0.23(-1.18%) |
Nov 06, 2015 | 18.96 | 19.17 | 18.82 | 19.11 | 4,191,612 | -0.12(-0.60%) |
Nov 05, 2015 | 19.36 | 19.75 | 19.16 | 19.23 | 5,863,013 | -0.25(-1.29%) |
Nov 04, 2015 | 19.40 | 19.58 | 19.22 | 19.48 | 7,724,737 | -0.01(-0.03%) |
Nov 03, 2015 | 19.29 | 19.76 | 19.25 | 19.48 | 6,351,599 | +0.25(+1.31%) |
Nov 02, 2015 | 19.03 | 19.28 | 18.92 | 19.23 | 5,607,102 | +0.10(+0.50%) |
Oct 30, 2015 | 19.03 | 19.30 | 18.90 | 19.14 | 10,310,144 | +0.16(+0.85%) |
Oct 29, 2015 | 18.35 | 19.05 | 18.27 | 18.98 | 9,863,295 | +0.65(+3.55%) |
Oct 28, 2015 | 17.92 | 18.48 | 17.78 | 18.33 | 9,499,292 | +0.51(+2.89%) |
Oct 27, 2015 | 17.88 | 17.90 | 17.61 | 17.81 | 6,128,597 | -0.30(-1.67%) |
Oct 26, 2015 | 18.32 | 18.38 | 18.05 | 18.11 | 5,581,654 | -0.20(-1.09%) |
Oct 23, 2015 | 18.55 | 18.57 | 18.17 | 18.31 | 7,784,499 | -0.41(-2.17%) |
Oct 22, 2015 | 18.23 | 18.75 | 18.22 | 18.72 | 8,477,953 | +0.59(+3.23%) |
Oct 21, 2015 | 18.16 | 18.25 | 17.93 | 18.13 | 7,411,524 | -0.12(-0.67%) |
Oct 20, 2015 | 18.04 | 18.44 | 18.01 | 18.25 | 6,373,739 | +0.26(+1.47%) |
Oct 19, 2015 | 18.13 | 18.27 | 17.84 | 17.99 | 6,921,346 | -0.42(-2.31%) |
Oct 16, 2015 | 18.48 | 18.54 | 18.33 | 18.42 | 5,422,446 | +0.01(+0.04%) |
Oct 15, 2015 | 18.35 | 18.50 | 18.18 | 18.41 | 4,907,962 | +0.00(+0.00%) |
Oct 14, 2015 | 18.05 | 18.48 | 18.04 | 18.41 | 5,643,680 | +0.35(+1.96%) |
Oct 13, 2015 | 17.91 | 18.36 | 17.80 | 18.06 | 8,233,406 | -0.13(-0.71%) |
Oct 12, 2015 | 18.26 | 18.30 | 18.01 | 18.18 | 4,532,419 | -0.06(-0.32%) |
Oct 09, 2015 | 18.47 | 18.58 | 18.20 | 18.24 | 7,485,247 | -0.12(-0.67%) |
Oct 08, 2015 | 17.52 | 18.49 | 17.51 | 18.36 | 9,570,566 | +0.89(+5.12%) |
Oct 07, 2015 | 17.56 | 17.72 | 17.30 | 17.47 | 14,902,630 | +0.23(+1.34%) |
Oct 06, 2015 | 17.10 | 17.36 | 17.02 | 17.24 | 12,005,367 | +0.21(+1.25%) |
Oct 05, 2015 | 17.05 | 17.29 | 16.89 | 17.03 | 20,218,470 | -0.26(-1.53%) |
Oct 02, 2015 | 17.01 | 17.34 | 16.95 | 17.29 | 7,729,854 | +0.18(+1.05%) |
Oct 01, 2015 | 17.55 | 17.80 | 17.03 | 17.11 | 6,894,450 | -0.09(-0.52%) |
Sep 30, 2015 | 17.12 | 17.34 | 16.76 | 17.20 | 7,456,816 | +0.18(+1.06%) |
Sep 29, 2015 | 16.64 | 17.08 | 16.57 | 17.02 | 6,650,511 | +0.37(+2.20%) |
Sep 28, 2015 | 16.74 | 16.89 | 16.63 | 16.65 | 5,736,186 | -0.27(-1.60%) |
Sep 25, 2015 | 16.86 | 17.00 | 16.72 | 16.92 | 6,512,586 | +0.27(+1.62%) |
Sep 24, 2015 | 16.33 | 16.85 | 16.32 | 16.65 | 7,842,615 | +0.19(+1.17%) |
Sep 23, 2015 | 16.80 | 16.92 | 16.43 | 16.46 | 7,662,556 | -0.30(-1.77%) |
Sep 22, 2015 | 16.67 | 16.88 | 16.52 | 16.76 | 5,632,851 | -0.14(-0.84%) |
Sep 21, 2015 | 16.78 | 17.00 | 16.66 | 16.90 | 6,376,730 | +0.25(+1.51%) |
Sep 18, 2015 | 16.91 | 16.95 | 16.61 | 16.65 | 10,049,315 | -0.53(-3.07%) |
Sep 17, 2015 | 16.99 | 17.50 | 16.76 | 17.17 | 10,784,625 | +0.19(+1.10%) |
Sep 16, 2015 | 16.39 | 17.03 | 16.36 | 16.99 | 9,505,443 | +0.75(+4.60%) |
Sep 15, 2015 | 16.32 | 16.57 | 16.12 | 16.24 | 6,780,097 | -0.09(-0.55%) |
Sep 14, 2015 | 16.51 | 16.55 | 16.26 | 16.33 | 6,628,934 | -0.24(-1.48%) |
Sep 11, 2015 | 16.81 | 16.82 | 16.49 | 16.57 | 6,010,614 | -0.46(-2.72%) |
Sep 10, 2015 | 16.84 | 17.23 | 16.76 | 17.04 | 6,667,621 | +0.16(+0.95%) |
Sep 09, 2015 | 17.21 | 17.38 | 16.85 | 16.88 | 6,092,802 | -0.22(-1.28%) |
Sep 08, 2015 | 17.09 | 17.22 | 16.76 | 17.10 | 5,594,223 | +0.13(+0.76%) |
Sep 04, 2015 | 16.80 | 16.97 | 16.97 | 16.97 | 5,984,564 | -0.08(-0.49%) |
Sep 03, 2015 | 17.07 | 17.57 | 16.93 | 17.05 | 8,793,475 | +0.08(+0.45%) |
Sep 02, 2015 | 17.64 | 17.65 | 16.79 | 16.97 | 10,963,442 | -0.42(-2.41%) |
Sep 01, 2015 | 17.46 | 17.61 | 17.20 | 17.39 | 10,836,488 | -0.59(-3.29%) |
Aug 31, 2015 | 17.39 | 18.04 | 17.03 | 17.98 | 11,034,211 | +0.24(+1.36%) |
Aug 28, 2015 | 17.40 | 18.00 | 17.34 | 17.74 | 13,260,680 | +0.19(+1.09%) |
Aug 27, 2015 | 16.88 | 17.61 | 16.86 | 17.55 | 14,528,097 | +1.01(+6.12%) |
Aug 26, 2015 | 16.41 | 16.55 | 15.92 | 16.54 | 8,073,657 | +0.52(+3.26%) |
Aug 25, 2015 | 16.35 | 16.56 | 15.97 | 16.02 | 11,889,000 | +0.22(+1.37%) |
Aug 24, 2015 | 15.58 | 16.49 | 15.41 | 15.80 | 12,553,180 | -0.78(-4.72%) |
Aug 21, 2015 | 16.62 | 16.99 | 16.41 | 16.58 | 9,637,348 | -0.08(-0.46%) |
Aug 20, 2015 | 16.98 | 17.19 | 16.65 | 16.66 | 6,682,232 | -0.45(-2.61%) |
Aug 19, 2015 | 17.55 | 17.65 | 17.00 | 17.11 | 7,329,374 | -0.63(-3.55%) |
Aug 18, 2015 | 17.76 | 17.79 | 17.57 | 17.74 | 5,776,730 | -0.06(-0.36%) |
Aug 17, 2015 | 18.03 | 18.06 | 17.73 | 17.80 | 5,699,668 | -0.32(-1.76%) |
Aug 14, 2015 | 17.98 | 18.25 | 17.94 | 18.12 | 5,270,130 | +0.16(+0.89%) |
Aug 13, 2015 | 18.21 | 18.24 | 17.83 | 17.96 | 5,886,499 | -0.45(-2.46%) |
Aug 12, 2015 | 18.40 | 18.58 | 18.18 | 18.41 | 6,104,601 | +0.07(+0.38%) |
Aug 11, 2015 | 18.05 | 18.36 | 17.86 | 18.34 | 5,227,620 | -0.15(-0.83%) |
Aug 10, 2015 | 18.09 | 18.51 | 17.81 | 18.49 | 4,645,044 | +0.38(+2.07%) |
Aug 07, 2015 | 18.11 | 18.48 | 18.02 | 18.12 | 5,017,872 | -0.11(-0.63%) |
Aug 06, 2015 | 17.86 | 18.25 | 17.72 | 18.23 | 7,333,731 | +0.21(+1.17%) |
Aug 05, 2015 | 18.06 | 18.23 | 17.76 | 18.02 | 7,767,881 | +0.19(+1.07%) |
Aug 04, 2015 | 17.48 | 18.01 | 17.39 | 17.83 | 8,263,222 | +0.22(+1.23%) |