Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.26 | 23.45 | 22.89 | 23.02 | 33,936,264 | +0.20(+0.87%) |
Nov 29, 2016 | 23.03 | 23.13 | 22.68 | 22.82 | 19,672,708 | -0.49(-2.09%) |
Nov 28, 2016 | 22.95 | 23.53 | 22.83 | 23.31 | 25,801,792 | +0.58(+2.57%) |
Nov 25, 2016 | 22.72 | 22.90 | 22.62 | 22.73 | 19,300,668 | -0.52(-2.22%) |
Nov 23, 2016 | 23.24 | 23.24 | 23.24 | 0 | -0.25(-1.05%) | |
Nov 22, 2016 | 23.68 | 23.72 | 23.14 | 23.49 | 25,633,810 | +0.29(+1.24%) |
Nov 21, 2016 | 22.93 | 23.26 | 22.93 | 23.20 | 26,981,760 | +0.80(+3.56%) |
Nov 18, 2016 | 22.60 | 22.69 | 22.27 | 22.40 | 30,776,678 | +0.14(+0.65%) |
Nov 17, 2016 | 22.60 | 22.82 | 22.15 | 22.26 | 48,228,108 | -0.47(-2.09%) |
Nov 16, 2016 | 22.47 | 22.77 | 22.33 | 22.73 | 34,791,404 | -0.27(-1.20%) |
Nov 15, 2016 | 22.58 | 23.03 | 22.49 | 23.01 | 40,116,788 | +0.75(+3.37%) |
Nov 14, 2016 | 21.99 | 22.32 | 21.48 | 22.26 | 43,073,008 | -0.08(-0.37%) |
Nov 11, 2016 | 22.32 | 22.61 | 21.45 | 22.34 | 86,060,392 | -0.65(-2.84%) |
Nov 10, 2016 | 23.72 | 23.97 | 22.78 | 23.00 | 95,724,648 | -1.97(-7.88%) |
Nov 09, 2016 | 25.53 | 24.82 | 24.96 | 51,138,516 | -0.85(-3.28%) | |
Nov 08, 2016 | 25.35 | 26.04 | 25.20 | 25.81 | 31,290,250 | +0.19(+0.72%) |
Nov 07, 2016 | 25.26 | 25.62 | 25.21 | 25.62 | 42,540,536 | +1.31(+5.40%) |
Nov 04, 2016 | 24.43 | 24.82 | 24.19 | 24.31 | 29,883,448 | -0.10(-0.42%) |
Nov 03, 2016 | 24.89 | 25.14 | 24.36 | 24.41 | 40,506,048 | -0.22(-0.89%) |
Nov 02, 2016 | 24.82 | 25.02 | 24.34 | 24.63 | 34,052,964 | -0.44(-1.75%) |
Nov 01, 2016 | 25.87 | 25.92 | 24.77 | 25.07 | 46,572,784 | -0.89(-3.42%) |
Oct 31, 2016 | 26.07 | 26.18 | 25.87 | 25.96 | 24,072,152 | +0.25(+0.99%) |
Oct 28, 2016 | 25.86 | 26.06 | 25.46 | 25.70 | 33,142,406 | -0.26(-1.01%) |
Oct 27, 2016 | 26.28 | 26.35 | 25.95 | 25.97 | 28,244,876 | -0.05(-0.18%) |
Oct 26, 2016 | 26.23 | 25.75 | 26.01 | 29,709,478 | -0.24(-0.92%) | |
Oct 25, 2016 | 26.06 | 26.36 | 25.84 | 26.25 | 18,511,064 | +0.08(+0.29%) |
Oct 24, 2016 | 26.42 | 26.47 | 26.14 | 26.18 | 22,711,072 | +0.21(+0.82%) |
Oct 21, 2016 | 25.71 | 26.07 | 25.69 | 25.97 | 23,938,940 | -0.01(-0.03%) |
Oct 20, 2016 | 25.54 | 26.08 | 25.47 | 25.97 | 26,102,908 | +0.35(+1.37%) |
Oct 19, 2016 | 25.79 | 25.90 | 25.55 | 25.62 | 36,014,624 | -0.06(-0.24%) |
Oct 18, 2016 | 25.42 | 25.77 | 25.22 | 25.68 | 34,686,312 | +0.61(+2.44%) |
Oct 17, 2016 | 24.82 | 25.13 | 24.74 | 25.07 | 33,121,026 | +0.29(+1.17%) |
Oct 14, 2016 | 24.91 | 25.09 | 24.69 | 24.78 | 28,647,586 | +0.15(+0.61%) |
Oct 13, 2016 | 24.22 | 24.70 | 24.04 | 24.63 | 25,330,674 | +0.26(+1.07%) |
Oct 12, 2016 | 24.40 | 24.58 | 24.22 | 24.37 | 10,825,220 | -0.09(-0.37%) |
Oct 11, 2016 | 24.54 | 24.60 | 24.30 | 24.46 | 27,994,904 | -0.20(-0.81%) |
Oct 10, 2016 | 24.61 | 24.71 | 24.47 | 24.66 | 23,515,234 | +0.28(+1.16%) |
Oct 07, 2016 | 24.45 | 24.53 | 23.97 | 24.38 | 27,197,898 | +0.22(+0.91%) |
Oct 06, 2016 | 23.86 | 24.23 | 23.80 | 24.16 | 14,124,909 | +0.15(+0.63%) |
Oct 05, 2016 | 23.80 | 24.10 | 23.70 | 24.01 | 35,353,616 | +0.60(+2.59%) |
Oct 04, 2016 | 23.75 | 23.83 | 23.26 | 23.40 | 27,465,224 | -0.43(-1.79%) |
Oct 03, 2016 | 23.28 | 23.90 | 23.18 | 23.83 | 21,953,462 | +0.64(+2.76%) |
Sep 30, 2016 | 23.33 | 23.39 | 23.04 | 23.19 | 29,173,010 | +0.10(+0.45%) |
Sep 29, 2016 | 23.72 | 23.82 | 22.95 | 23.09 | 30,498,958 | -0.65(-2.75%) |
Sep 28, 2016 | 23.34 | 23.81 | 23.09 | 23.74 | 26,577,708 | +0.41(+1.77%) |
Sep 27, 2016 | 23.07 | 23.33 | 22.75 | 23.33 | 20,478,406 | +0.36(+1.56%) |
Sep 26, 2016 | 23.09 | 23.20 | 22.91 | 22.97 | 17,041,628 | -0.32(-1.36%) |
Sep 23, 2016 | 23.51 | 23.67 | 23.20 | 23.28 | 21,097,392 | -0.28(-1.20%) |
Sep 22, 2016 | 23.77 | 24.01 | 23.40 | 23.57 | 27,313,600 | +0.17(+0.73%) |
Sep 21, 2016 | 23.06 | 23.48 | 22.73 | 23.39 | 30,754,080 | +0.65(+2.84%) |
Sep 20, 2016 | 22.88 | 22.93 | 22.71 | 22.75 | 15,119,093 | +0.21(+0.95%) |
Sep 19, 2016 | 22.76 | 22.96 | 22.43 | 22.54 | 20,657,688 | +0.08(+0.34%) |
Sep 16, 2016 | 22.32 | 22.56 | 22.11 | 22.46 | 28,959,672 | -0.17(-0.76%) |
Sep 15, 2016 | 22.20 | 22.71 | 21.92 | 22.63 | 32,002,478 | +0.65(+2.97%) |
Sep 14, 2016 | 21.96 | 22.32 | 21.88 | 21.98 | 33,389,996 | -0.08(-0.37%) |
Sep 13, 2016 | 22.69 | 22.84 | 21.88 | 22.06 | 48,515,020 | -1.13(-4.89%) |
Sep 12, 2016 | 22.56 | 23.28 | 22.45 | 23.20 | 40,896,424 | +0.45(+2.00%) |
Sep 09, 2016 | 23.45 | 23.47 | 22.72 | 22.74 | 57,558,988 | -1.39(-5.75%) |
Sep 08, 2016 | 24.21 | 24.34 | 23.88 | 24.13 | 35,525,984 | +0.10(+0.40%) |
Sep 07, 2016 | 24.04 | 24.12 | 23.76 | 24.03 | 30,619,582 | -0.01(-0.06%) |
Sep 06, 2016 | 23.55 | 24.12 | 23.49 | 24.05 | 27,884,250 | +0.40(+1.69%) |
Sep 02, 2016 | 23.42 | 23.65 | 23.65 | 23.65 | 30,539,382 | +0.53(+2.29%) |
Sep 01, 2016 | 22.87 | 23.22 | 22.76 | 23.12 | 23,377,832 | +0.08(+0.33%) |
Aug 31, 2016 | 23.40 | 23.42 | 22.70 | 23.04 | 37,120,020 | -0.18(-0.77%) |
Aug 30, 2016 | 23.13 | 23.30 | 22.97 | 23.22 | 20,658,872 | -0.12(-0.53%) |
Aug 29, 2016 | 22.69 | 23.38 | 22.64 | 23.35 | 26,346,642 | +0.67(+2.97%) |
Aug 26, 2016 | 23.15 | 23.62 | 22.45 | 22.67 | 45,531,608 | -0.25(-1.11%) |
Aug 25, 2016 | 23.11 | 23.14 | 22.88 | 22.93 | 31,595,034 | -0.15(-0.66%) |
Aug 24, 2016 | 22.82 | 23.24 | 22.75 | 23.08 | 31,865,332 | +0.08(+0.33%) |
Aug 23, 2016 | 23.37 | 23.50 | 22.99 | 23.00 | 23,082,218 | -0.13(-0.56%) |
Aug 22, 2016 | 23.55 | 23.55 | 23.09 | 23.13 | 23,879,992 | -0.58(-2.44%) |
Aug 19, 2016 | 23.44 | 23.74 | 23.27 | 23.71 | 19,160,326 | +0.12(+0.50%) |
Aug 18, 2016 | 23.79 | 23.88 | 23.39 | 23.59 | 19,119,948 | -0.14(-0.58%) |
Aug 17, 2016 | 23.49 | 23.81 | 23.17 | 23.73 | 44,508,336 | -0.05(-0.20%) |
Aug 16, 2016 | 23.92 | 24.00 | 23.69 | 23.78 | 23,053,834 | -0.17(-0.72%) |
Aug 15, 2016 | 23.82 | 24.10 | 23.82 | 23.95 | 19,337,122 | +0.26(+1.10%) |
Aug 12, 2016 | 23.76 | 24.10 | 23.57 | 23.69 | 28,690,508 | -0.29(-1.20%) |
Aug 11, 2016 | 23.53 | 24.01 | 23.48 | 23.98 | 25,894,788 | +0.52(+2.23%) |
Aug 10, 2016 | 23.83 | 23.89 | 23.29 | 23.46 | 26,119,970 | -0.23(-0.99%) |
Aug 09, 2016 | 23.59 | 23.88 | 23.57 | 23.69 | 19,341,494 | +0.24(+1.03%) |
Aug 08, 2016 | 23.35 | 23.66 | 23.35 | 23.45 | 33,213,326 | -0.01(-0.06%) |
Aug 05, 2016 | 23.47 | 23.55 | 23.08 | 23.46 | 39,626,068 | +0.25(+1.10%) |
Aug 04, 2016 | 22.82 | 23.41 | 22.77 | 23.21 | 35,525,076 | +0.49(+2.18%) |
Aug 03, 2016 | 22.03 | 22.73 | 21.83 | 22.71 | 32,241,406 | +0.55(+2.48%) |
Aug 02, 2016 | 22.63 | 22.68 | 21.96 | 22.16 | 29,123,754 | -0.21(-0.95%) |
Aug 01, 2016 | 22.74 | 22.74 | 22.36 | 22.38 | 18,578,484 | -0.47(-2.08%) |
Jul 29, 2016 | 22.46 | 22.90 | 22.38 | 22.85 | 30,745,238 | +0.70(+3.17%) |
Jul 28, 2016 | 22.25 | 22.30 | 22.02 | 22.15 | 19,289,942 | -0.25(-1.14%) |
Jul 27, 2016 | 22.48 | 22.56 | 22.21 | 22.40 | 20,080,830 | +0.01(+0.06%) |
Jul 26, 2016 | 22.32 | 22.56 | 22.29 | 22.39 | 15,535,610 | +0.10(+0.46%) |
Jul 25, 2016 | 22.47 | 22.51 | 22.09 | 22.29 | 20,371,086 | -0.30(-1.34%) |
Jul 22, 2016 | 22.34 | 22.67 | 22.19 | 22.59 | 17,418,344 | +0.32(+1.42%) |
Jul 21, 2016 | 22.41 | 22.56 | 22.10 | 22.27 | 25,934,050 | -0.24(-1.07%) |
Jul 20, 2016 | 22.43 | 22.69 | 22.26 | 22.51 | 25,626,770 | +0.02(+0.09%) |
Jul 19, 2016 | 22.26 | 22.49 | 22.12 | 22.49 | 24,753,802 | +0.08(+0.37%) |
Jul 18, 2016 | 21.97 | 22.46 | 21.91 | 22.41 | 23,440,958 | +0.39(+1.78%) |
Jul 15, 2016 | 21.93 | 22.10 | 21.78 | 22.02 | 18,879,330 | +0.02(+0.09%) |
Jul 14, 2016 | 22.10 | 22.26 | 21.91 | 22.00 | 36,780,988 | +0.43(+1.98%) |
Jul 13, 2016 | 21.31 | 21.58 | 21.05 | 21.57 | 22,932,934 | +0.29(+1.36%) |
Jul 12, 2016 | 21.54 | 21.68 | 21.28 | 21.28 | 32,949,126 | +0.19(+0.91%) |
Jul 11, 2016 | 21.04 | 21.18 | 21.00 | 21.09 | 23,872,842 | +0.20(+0.95%) |
Jul 08, 2016 | 20.71 | 20.95 | 19.96 | 20.89 | 30,196,926 | +0.93(+4.68%) |
Jul 07, 2016 | 20.24 | 20.43 | 19.94 | 19.96 | 29,839,078 | -0.22(-1.09%) |
Jul 06, 2016 | 20.07 | 20.20 | 19.70 | 20.18 | 34,375,564 | -0.12(-0.61%) |
Jul 05, 2016 | 20.51 | 20.64 | 20.18 | 20.30 | 28,010,282 | -0.69(-3.28%) |
Jul 01, 2016 | 20.79 | 20.99 | 20.99 | 20.99 | 22,313,206 | +0.24(+1.18%) |
Jun 30, 2016 | 20.47 | 20.95 | 20.36 | 20.74 | 28,902,054 | +0.33(+1.63%) |
Jun 29, 2016 | 20.12 | 20.49 | 20.06 | 20.41 | 37,197,752 | +0.80(+4.07%) |
Jun 28, 2016 | 19.33 | 19.67 | 19.29 | 19.61 | 24,487,716 | +0.82(+4.35%) |
Jun 27, 2016 | 19.21 | 19.21 | 18.62 | 18.80 | 31,263,286 | -0.31(-1.62%) |
Jun 24, 2016 | 19.02 | 19.46 | 18.96 | 19.11 | 46,713,120 | -0.85(-4.27%) |
Jun 23, 2016 | 19.56 | 20.01 | 19.38 | 19.96 | 25,327,690 | +0.76(+3.94%) |
Jun 22, 2016 | 19.36 | 19.59 | 19.15 | 19.20 | 19,477,746 | -0.10(-0.54%) |
Jun 21, 2016 | 19.31 | 19.44 | 18.92 | 19.31 | 29,745,292 | +0.12(+0.64%) |
Jun 20, 2016 | 19.16 | 19.41 | 19.12 | 19.18 | 34,266,320 | +0.46(+2.44%) |
Jun 17, 2016 | 18.74 | 18.86 | 18.62 | 18.73 | 35,917,220 | +0.30(+1.63%) |
Jun 16, 2016 | 18.02 | 18.43 | 17.74 | 18.43 | 29,947,094 | +0.20(+1.09%) |
Jun 15, 2016 | 18.15 | 18.45 | 17.82 | 18.23 | 36,878,868 | +0.20(+1.10%) |
Jun 14, 2016 | 18.44 | 18.63 | 17.79 | 18.03 | 48,970,728 | -0.37(-2.00%) |
Jun 13, 2016 | 18.22 | 18.59 | 18.21 | 18.40 | 21,879,718 | -0.17(-0.92%) |
Jun 10, 2016 | 18.94 | 19.00 | 18.57 | 18.57 | 32,093,020 | -0.86(-4.43%) |
Jun 09, 2016 | 19.63 | 19.67 | 19.32 | 19.43 | 30,899,182 | -0.38(-1.93%) |
Jun 08, 2016 | 19.39 | 19.81 | 19.35 | 19.81 | 54,055,092 | +0.96(+5.07%) |
Jun 07, 2016 | 18.51 | 18.91 | 18.49 | 18.86 | 31,463,772 | +0.20(+1.10%) |
Jun 06, 2016 | 18.57 | 18.78 | 18.44 | 18.65 | 34,397,912 | +0.05(+0.26%) |
Jun 03, 2016 | 18.36 | 18.60 | 18.25 | 18.60 | 34,896,016 | +0.56(+3.10%) |
Jun 02, 2016 | 17.53 | 18.04 | 17.48 | 18.04 | 23,850,586 | +0.39(+2.20%) |
Jun 01, 2016 | 17.31 | 17.70 | 17.16 | 17.65 | 34,204,560 | +0.29(+1.69%) |
May 31, 2016 | 17.63 | 17.80 | 17.26 | 17.36 | 28,716,564 | -0.25(-1.40%) |
May 27, 2016 | 17.76 | 17.61 | 17.61 | 17.61 | 23,251,542 | -0.37(-2.05%) |
May 26, 2016 | 18.06 | 18.22 | 17.90 | 17.97 | 13,166,984 | +0.16(+0.92%) |
May 25, 2016 | 18.09 | 18.28 | 17.73 | 17.81 | 21,719,362 | -0.10(-0.53%) |
May 24, 2016 | 18.16 | 18.24 | 17.74 | 17.91 | 31,687,940 | +0.13(+0.73%) |
May 23, 2016 | 17.75 | 18.01 | 17.69 | 17.78 | 34,302,696 | -0.55(-3.02%) |
May 20, 2016 | 18.36 | 18.53 | 18.22 | 18.33 | 23,296,808 | +0.26(+1.44%) |
May 19, 2016 | 17.95 | 18.15 | 17.77 | 18.07 | 28,903,834 | -0.19(-1.05%) |
May 18, 2016 | 18.37 | 18.80 | 18.24 | 18.26 | 36,722,984 | -0.53(-2.80%) |
May 17, 2016 | 18.96 | 19.04 | 18.62 | 18.79 | 22,179,848 | -0.31(-1.64%) |
May 16, 2016 | 19.06 | 19.31 | 19.05 | 19.10 | 18,776,876 | +0.13(+0.68%) |
May 13, 2016 | 19.54 | 19.66 | 18.86 | 18.97 | 31,518,588 | -0.85(-4.27%) |
May 12, 2016 | 19.76 | 20.04 | 19.34 | 19.82 | 34,434,716 | +0.01(+0.03%) |
May 11, 2016 | 20.15 | 20.18 | 19.69 | 19.81 | 31,577,356 | +0.03(+0.17%) |
May 10, 2016 | 19.21 | 19.80 | 19.14 | 19.78 | 36,582,340 | +1.02(+5.46%) |
May 09, 2016 | 18.81 | 18.85 | 17.67 | 18.75 | 58,564,592 | -0.33(-1.72%) |
May 06, 2016 | 18.74 | 19.13 | 18.67 | 19.08 | 19,394,964 | +0.22(+1.16%) |
May 05, 2016 | 19.47 | 19.50 | 18.71 | 18.86 | 23,299,492 | -0.33(-1.74%) |
May 04, 2016 | 18.98 | 19.31 | 18.87 | 19.20 | 31,216,174 | +0.29(+1.55%) |
May 03, 2016 | 19.26 | 19.29 | 18.89 | 18.90 | 37,058,960 | -0.86(-4.33%) |
May 02, 2016 | 19.82 | 19.89 | 19.62 | 19.76 | 22,806,408 | -0.38(-1.88%) |
Apr 29, 2016 | 20.32 | 20.45 | 19.93 | 20.14 | 32,238,028 | +0.15(+0.75%) |
Apr 28, 2016 | 19.92 | 20.32 | 19.88 | 19.99 | 21,127,636 | +0.03(+0.17%) |
Apr 27, 2016 | 19.69 | 19.99 | 19.52 | 19.95 | 28,088,002 | +0.48(+2.49%) |
Apr 26, 2016 | 19.09 | 19.48 | 18.96 | 19.47 | 22,324,654 | +0.59(+3.15%) |
Apr 25, 2016 | 19.26 | 19.26 | 18.81 | 18.88 | 20,217,562 | -0.26(-1.36%) |
Apr 22, 2016 | 18.99 | 19.31 | 18.96 | 19.13 | 28,968,566 | -0.05(-0.25%) |
Apr 21, 2016 | 19.52 | 19.61 | 19.09 | 19.18 | 26,979,452 | -0.31(-1.58%) |
Apr 20, 2016 | 19.45 | 19.68 | 19.30 | 19.49 | 22,896,104 | -0.18(-0.94%) |
Apr 19, 2016 | 19.27 | 19.67 | 19.22 | 19.67 | 34,438,080 | +0.75(+3.97%) |
Apr 18, 2016 | 18.96 | 19.36 | 18.84 | 18.92 | 36,978,456 | -0.59(-3.01%) |
Apr 15, 2016 | 19.39 | 19.54 | 19.26 | 19.51 | 39,610,652 | +0.03(+0.14%) |
Apr 14, 2016 | 19.62 | 19.64 | 19.22 | 19.48 | 37,957,880 | -0.25(-1.28%) |
Apr 13, 2016 | 19.50 | 19.80 | 19.45 | 19.74 | 44,990,532 | +0.56(+2.92%) |
Apr 12, 2016 | 18.68 | 19.30 | 18.54 | 19.18 | 45,399,104 | +0.62(+3.35%) |
Apr 11, 2016 | 18.58 | 18.79 | 18.47 | 18.55 | 39,791,384 | +0.43(+2.37%) |
Apr 08, 2016 | 17.76 | 18.13 | 17.72 | 18.12 | 39,422,368 | +1.09(+6.41%) |
Apr 07, 2016 | 17.10 | 17.22 | 16.89 | 17.03 | 25,641,302 | -0.14(-0.83%) |
Apr 06, 2016 | 17.11 | 17.31 | 16.93 | 17.18 | 27,433,954 | -0.15(-0.87%) |
Apr 05, 2016 | 17.26 | 17.59 | 17.06 | 17.33 | 27,710,038 | -0.11(-0.63%) |
Apr 04, 2016 | 17.95 | 18.10 | 17.42 | 17.44 | 36,965,184 | -0.91(-4.98%) |
Apr 01, 2016 | 17.72 | 18.41 | 17.62 | 18.35 | 29,183,068 | +0.40(+2.24%) |
Mar 31, 2016 | 18.35 | 18.47 | 17.82 | 17.95 | 42,681,192 | -0.38(-2.09%) |
Mar 30, 2016 | 18.50 | 18.78 | 18.17 | 18.33 | 38,640,764 | +0.08(+0.45%) |
Mar 29, 2016 | 17.97 | 18.46 | 17.76 | 18.25 | 39,525,852 | +0.04(+0.23%) |
Mar 28, 2016 | 18.07 | 18.28 | 17.84 | 18.21 | 24,995,258 | +0.68(+3.89%) |
Mar 24, 2016 | 17.27 | 17.52 | 17.52 | 17.52 | 23,838,428 | +0.01(+0.04%) |
Mar 23, 2016 | 17.95 | 17.96 | 17.46 | 17.52 | 31,651,062 | -0.86(-4.68%) |
Mar 22, 2016 | 18.22 | 18.55 | 18.18 | 18.38 | 31,463,856 | +0.01(+0.07%) |
Mar 21, 2016 | 18.17 | 18.45 | 18.13 | 18.36 | 31,897,208 | +0.08(+0.41%) |
Mar 18, 2016 | 18.19 | 18.31 | 17.91 | 18.29 | 44,395,492 | +0.24(+1.32%) |
Mar 17, 2016 | 17.83 | 18.25 | 17.41 | 18.05 | 82,878,704 | +1.47(+8.85%) |
Mar 16, 2016 | 15.91 | 16.64 | 15.68 | 16.58 | 46,485,112 | +0.35(+2.19%) |
Mar 15, 2016 | 16.62 | 16.93 | 16.14 | 16.23 | 65,997,548 | -1.11(-6.38%) |
Mar 14, 2016 | 17.69 | 17.91 | 17.32 | 17.33 | 46,619,916 | -0.52(-2.91%) |
Mar 11, 2016 | 17.70 | 17.96 | 17.66 | 17.85 | 37,024,084 | +0.13(+0.73%) |
Mar 10, 2016 | 17.14 | 17.93 | 16.94 | 17.72 | 48,546,036 | +0.53(+3.06%) |
Mar 09, 2016 | 17.41 | 17.43 | 17.02 | 17.20 | 39,594,204 | +0.19(+1.12%) |
Mar 08, 2016 | 17.04 | 17.20 | 16.76 | 17.01 | 40,381,952 | +0.08(+0.44%) |
Mar 07, 2016 | 16.88 | 17.15 | 16.75 | 16.93 | 32,578,864 | -0.12(-0.72%) |
Mar 04, 2016 | 17.13 | 17.26 | 16.78 | 17.05 | 84,954,888 | +0.85(+5.27%) |
Mar 03, 2016 | 15.39 | 16.23 | 15.34 | 16.20 | 63,513,572 | +1.11(+7.37%) |
Mar 02, 2016 | 14.62 | 15.16 | 14.60 | 15.09 | 41,038,584 | +0.37(+2.50%) |
Mar 01, 2016 | 14.15 | 14.74 | 14.09 | 14.72 | 42,590,232 | +0.74(+5.27%) |
Feb 29, 2016 | 14.06 | 14.22 | 13.89 | 13.98 | 28,972,858 | +0.33(+2.40%) |
Feb 26, 2016 | 14.06 | 14.07 | 13.57 | 13.66 | 17,604,896 | -0.24(-1.72%) |
Feb 25, 2016 | 14.02 | 14.07 | 13.76 | 13.89 | 15,508,060 | -0.02(-0.15%) |
Feb 24, 2016 | 13.62 | 13.97 | 13.49 | 13.91 | 24,533,718 | -0.11(-0.78%) |
Feb 23, 2016 | 14.24 | 14.27 | 13.98 | 14.02 | 18,565,368 | -0.38(-2.61%) |
Feb 22, 2016 | 14.11 | 14.43 | 14.08 | 14.40 | 32,721,554 | +0.88(+6.51%) |
Feb 19, 2016 | 13.35 | 13.66 | 13.27 | 13.52 | 40,377,884 | +0.08(+0.61%) |
Feb 18, 2016 | 13.68 | 13.70 | 13.40 | 13.44 | 26,798,844 | -0.35(-2.57%) |
Feb 17, 2016 | 13.53 | 13.98 | 13.46 | 13.79 | 31,702,852 | +0.50(+3.75%) |
Feb 16, 2016 | 13.29 | 13.36 | 13.15 | 13.29 | 16,924,248 | +0.10(+0.72%) |
Feb 12, 2016 | 13.12 | 13.20 | 13.20 | 13.20 | 16,876,242 | +0.30(+2.33%) |
Feb 11, 2016 | 13.08 | 13.17 | 12.80 | 12.90 | 24,180,232 | -0.56(-4.18%) |
Feb 10, 2016 | 13.40 | 13.59 | 13.27 | 13.46 | 30,255,738 | +0.28(+2.10%) |
Feb 09, 2016 | 13.19 | 13.35 | 12.98 | 13.18 | 18,250,664 | -0.18(-1.38%) |
Feb 08, 2016 | 13.44 | 13.58 | 13.19 | 13.37 | 17,208,636 | -0.32(-2.34%) |
Feb 05, 2016 | 13.87 | 13.94 | 13.59 | 13.69 | 25,122,702 | -0.33(-2.38%) |
Feb 04, 2016 | 13.78 | 14.17 | 13.73 | 14.02 | 48,917,248 | +0.57(+4.21%) |
Feb 03, 2016 | 13.19 | 13.46 | 12.85 | 13.46 | 38,158,648 | +0.77(+6.08%) |
Feb 02, 2016 | 13.12 | 13.15 | 12.67 | 12.69 | 37,086,920 | -0.88(-6.49%) |
Feb 01, 2016 | 13.16 | 13.60 | 13.13 | 13.57 | 25,364,468 | +0.03(+0.25%) |
Jan 29, 2016 | 12.99 | 13.55 | 12.95 | 13.53 | 47,368,744 | +0.91(+7.25%) |
Jan 28, 2016 | 12.65 | 12.71 | 12.34 | 12.62 | 25,603,190 | +0.21(+1.71%) |
Jan 27, 2016 | 12.30 | 12.60 | 12.24 | 12.41 | 26,073,376 | +0.16(+1.34%) |
Jan 26, 2016 | 12.04 | 12.25 | 11.94 | 12.24 | 15,558,818 | +0.21(+1.76%) |
Jan 25, 2016 | 12.18 | 12.33 | 12.02 | 12.03 | 10,946,390 | -0.31(-2.49%) |
Jan 22, 2016 | 12.19 | 12.34 | 12.13 | 12.34 | 32,996,170 | +0.51(+4.33%) |
Jan 21, 2016 | 11.94 | 12.10 | 11.81 | 11.83 | 33,685,048 | -0.31(-2.59%) |
Jan 20, 2016 | 12.13 | 12.29 | 11.81 | 12.14 | 31,091,740 | -0.30(-2.41%) |
Jan 19, 2016 | 12.53 | 12.58 | 12.28 | 12.44 | 30,517,930 | -0.07(-0.57%) |
Jan 15, 2016 | 12.45 | 12.51 | 12.51 | 12.51 | 44,614,644 | -0.49(-3.75%) |
Jan 14, 2016 | 12.69 | 13.01 | 12.56 | 13.00 | 22,270,774 | +0.32(+2.53%) |
Jan 13, 2016 | 13.13 | 13.20 | 12.68 | 12.68 | 23,818,650 | -0.30(-2.31%) |
Jan 12, 2016 | 13.06 | 13.10 | 12.75 | 12.98 | 17,974,600 | +0.06(+0.48%) |
Jan 11, 2016 | 13.35 | 13.37 | 12.83 | 12.92 | 20,839,426 | -0.11(-0.84%) |
Jan 08, 2016 | 13.35 | 13.39 | 13.01 | 13.03 | 24,258,098 | -0.06(-0.47%) |
Jan 07, 2016 | 13.30 | 13.39 | 13.05 | 13.09 | 31,902,706 | -0.51(-3.71%) |
Jan 06, 2016 | 13.55 | 13.78 | 13.52 | 13.59 | 26,618,836 | -0.20(-1.48%) |
Jan 05, 2016 | 13.80 | 13.84 | 13.64 | 13.80 | 17,887,654 | +0.19(+1.40%) |
Jan 04, 2016 | 13.87 | 13.87 | 13.58 | 13.61 | 31,042,110 | -0.50(-3.58%) |
Dec 31, 2015 | 14.17 | 14.11 | 14.11 | 14.11 | 11,822,865 | -0.08(-0.53%) |
Dec 30, 2015 | 14.38 | 14.47 | 14.17 | 14.19 | 15,937,141 | -0.55(-3.75%) |
Dec 29, 2015 | 14.95 | 14.98 | 14.66 | 14.74 | 12,636,847 | -0.08(-0.55%) |
Dec 28, 2015 | 14.71 | 14.88 | 14.64 | 14.82 | 12,476,400 | +0.16(+1.07%) |
Dec 24, 2015 | 14.60 | 14.67 | 14.67 | 14.67 | 3,056,644 | -0.02(-0.16%) |
Dec 23, 2015 | 14.41 | 14.70 | 14.41 | 14.69 | 17,176,780 | +0.41(+2.84%) |
Dec 22, 2015 | 14.21 | 14.33 | 14.11 | 14.28 | 18,165,254 | +0.13(+0.92%) |
Dec 21, 2015 | 14.57 | 14.57 | 14.02 | 14.15 | 39,431,080 | -0.17(-1.18%) |
Dec 18, 2015 | 14.84 | 14.98 | 14.31 | 14.32 | 37,704,020 | -0.69(-4.59%) |
Dec 17, 2015 | 15.52 | 15.58 | 14.94 | 15.01 | 31,720,834 | -0.41(-2.67%) |
Dec 16, 2015 | 14.78 | 15.47 | 14.62 | 15.42 | 38,452,600 | +0.32(+2.15%) |
Dec 15, 2015 | 15.29 | 15.38 | 15.04 | 15.10 | 15,623,670 | -0.01(-0.09%) |
Dec 14, 2015 | 15.08 | 15.18 | 14.97 | 15.11 | 21,556,288 | -0.05(-0.36%) |
Dec 11, 2015 | 15.46 | 15.46 | 15.15 | 15.17 | 19,683,364 | -0.28(-1.84%) |
Dec 10, 2015 | 15.83 | 15.90 | 15.43 | 15.45 | 19,877,286 | -0.68(-4.23%) |
Dec 09, 2015 | 16.08 | 16.32 | 15.96 | 16.13 | 39,975,900 | +0.40(+2.53%) |
Dec 08, 2015 | 15.33 | 15.94 | 15.22 | 15.73 | 37,931,444 | +0.01(+0.09%) |
Dec 07, 2015 | 16.06 | 16.10 | 15.69 | 15.72 | 21,168,880 | -0.13(-0.81%) |
Dec 04, 2015 | 15.89 | 16.03 | 15.74 | 15.85 | 30,259,050 | -0.29(-1.80%) |
Dec 03, 2015 | 16.16 | 16.31 | 16.03 | 16.14 | 47,370,924 | +0.52(+3.33%) |
Dec 02, 2015 | 15.39 | 15.63 | 15.10 | 15.62 | 39,125,744 | +0.38(+2.48%) |