Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.59 | 17.76 | 17.22 | 17.32 | 28,783,342 | -0.25(-1.40%) |
May 27, 2016 | 17.72 | 17.57 | 17.57 | 17.57 | 23,305,612 | -0.37(-2.05%) |
May 26, 2016 | 18.02 | 18.18 | 17.86 | 17.93 | 13,197,603 | +0.16(+0.92%) |
May 25, 2016 | 18.05 | 18.24 | 17.69 | 17.77 | 21,769,868 | -0.10(-0.53%) |
May 24, 2016 | 18.12 | 18.20 | 17.69 | 17.86 | 31,761,628 | +0.13(+0.73%) |
May 23, 2016 | 17.71 | 17.97 | 17.65 | 17.74 | 34,382,464 | -0.55(-3.02%) |
May 20, 2016 | 18.31 | 18.49 | 18.18 | 18.29 | 23,350,982 | +0.26(+1.43%) |
May 19, 2016 | 17.91 | 18.10 | 17.73 | 18.03 | 28,971,046 | -0.19(-1.05%) |
May 18, 2016 | 18.33 | 18.76 | 18.20 | 18.22 | 36,808,380 | -0.52(-2.80%) |
May 17, 2016 | 18.92 | 19.00 | 18.58 | 18.74 | 22,231,426 | -0.31(-1.64%) |
May 16, 2016 | 19.02 | 19.26 | 19.00 | 19.06 | 18,820,540 | +0.13(+0.68%) |
May 13, 2016 | 19.49 | 19.61 | 18.82 | 18.93 | 31,591,882 | -0.84(-4.27%) |
May 12, 2016 | 19.72 | 19.99 | 19.29 | 19.77 | 34,514,788 | +0.01(+0.03%) |
May 11, 2016 | 20.11 | 20.13 | 19.64 | 19.76 | 31,650,786 | +0.03(+0.17%) |
May 10, 2016 | 19.17 | 19.76 | 19.10 | 19.73 | 36,667,408 | +1.02(+5.46%) |
May 09, 2016 | 18.77 | 18.80 | 17.63 | 18.71 | 58,700,776 | -0.33(-1.72%) |
May 06, 2016 | 18.70 | 19.08 | 18.63 | 19.04 | 19,440,064 | +0.22(+1.16%) |
May 05, 2016 | 19.42 | 19.46 | 18.66 | 18.82 | 23,353,672 | -0.33(-1.74%) |
May 04, 2016 | 18.93 | 19.27 | 18.82 | 19.15 | 31,288,764 | +0.29(+1.55%) |
May 03, 2016 | 19.22 | 19.24 | 18.84 | 18.86 | 37,145,136 | -0.85(-4.33%) |
May 02, 2016 | 19.78 | 19.84 | 19.57 | 19.71 | 22,859,442 | -0.38(-1.88%) |
Apr 29, 2016 | 20.28 | 20.40 | 19.88 | 20.09 | 32,312,994 | +0.15(+0.75%) |
Apr 28, 2016 | 19.87 | 20.28 | 19.83 | 19.94 | 21,176,766 | +0.03(+0.17%) |
Apr 27, 2016 | 19.65 | 19.95 | 19.48 | 19.91 | 28,153,318 | +0.48(+2.49%) |
Apr 26, 2016 | 19.04 | 19.43 | 18.92 | 19.42 | 22,376,568 | +0.59(+3.15%) |
Apr 25, 2016 | 19.22 | 19.22 | 18.77 | 18.83 | 20,264,576 | -0.26(-1.36%) |
Apr 22, 2016 | 18.95 | 19.26 | 18.91 | 19.09 | 29,035,930 | -0.05(-0.25%) |
Apr 21, 2016 | 19.47 | 19.56 | 19.05 | 19.14 | 27,042,192 | -0.31(-1.58%) |
Apr 20, 2016 | 19.40 | 19.64 | 19.25 | 19.44 | 22,949,348 | -0.18(-0.94%) |
Apr 19, 2016 | 19.23 | 19.63 | 19.17 | 19.63 | 34,518,164 | +0.75(+3.97%) |
Apr 18, 2016 | 18.91 | 19.31 | 18.80 | 18.88 | 37,064,448 | -0.59(-3.01%) |
Apr 15, 2016 | 19.34 | 19.50 | 19.21 | 19.46 | 39,702,760 | +0.03(+0.14%) |
Apr 14, 2016 | 19.57 | 19.59 | 19.18 | 19.44 | 38,046,148 | -0.25(-1.28%) |
Apr 13, 2016 | 19.45 | 19.75 | 19.40 | 19.69 | 45,095,156 | +0.56(+2.92%) |
Apr 12, 2016 | 18.64 | 19.25 | 18.50 | 19.13 | 45,504,676 | +0.62(+3.35%) |
Apr 11, 2016 | 18.53 | 18.74 | 18.42 | 18.51 | 39,883,916 | +0.43(+2.37%) |
Apr 08, 2016 | 17.72 | 18.09 | 17.67 | 18.08 | 39,514,040 | +1.09(+6.41%) |
Apr 07, 2016 | 17.06 | 17.18 | 16.85 | 16.99 | 25,700,930 | -0.14(-0.83%) |
Apr 06, 2016 | 17.08 | 17.27 | 16.89 | 17.14 | 27,497,748 | -0.15(-0.87%) |
Apr 05, 2016 | 17.22 | 17.55 | 17.02 | 17.29 | 27,774,476 | -0.11(-0.63%) |
Apr 04, 2016 | 17.91 | 18.06 | 17.37 | 17.40 | 37,051,144 | -0.91(-4.98%) |
Apr 01, 2016 | 17.68 | 18.37 | 17.58 | 18.31 | 29,250,932 | +0.40(+2.24%) |
Mar 31, 2016 | 18.31 | 18.43 | 17.78 | 17.91 | 42,780,444 | -0.38(-2.08%) |
Mar 30, 2016 | 18.46 | 18.74 | 18.12 | 18.29 | 38,730,620 | +0.08(+0.45%) |
Mar 29, 2016 | 17.93 | 18.42 | 17.72 | 18.21 | 39,617,764 | +0.04(+0.22%) |
Mar 28, 2016 | 18.03 | 18.24 | 17.80 | 18.16 | 25,053,382 | +0.68(+3.89%) |
Mar 24, 2016 | 17.23 | 17.48 | 17.48 | 17.48 | 23,893,862 | +0.01(+0.04%) |
Mar 23, 2016 | 17.91 | 17.92 | 17.42 | 17.48 | 31,724,664 | -0.86(-4.68%) |
Mar 22, 2016 | 18.18 | 18.50 | 18.13 | 18.33 | 31,537,024 | +0.01(+0.07%) |
Mar 21, 2016 | 18.13 | 18.40 | 18.09 | 18.32 | 31,971,382 | +0.07(+0.41%) |
Mar 18, 2016 | 18.15 | 18.27 | 17.87 | 18.25 | 44,498,732 | +0.24(+1.32%) |
Mar 17, 2016 | 17.79 | 18.21 | 17.37 | 18.01 | 83,071,424 | +1.46(+8.85%) |
Mar 16, 2016 | 15.88 | 16.60 | 15.64 | 16.54 | 46,593,212 | +0.35(+2.19%) |
Mar 15, 2016 | 16.58 | 16.89 | 16.10 | 16.19 | 66,151,016 | -1.10(-6.38%) |
Mar 14, 2016 | 17.65 | 17.86 | 17.28 | 17.29 | 46,728,328 | -0.52(-2.91%) |
Mar 11, 2016 | 17.66 | 17.92 | 17.62 | 17.81 | 37,110,180 | +0.13(+0.73%) |
Mar 10, 2016 | 17.10 | 17.89 | 16.91 | 17.68 | 48,658,928 | +0.52(+3.06%) |
Mar 09, 2016 | 17.37 | 17.39 | 16.98 | 17.16 | 39,686,280 | +0.19(+1.12%) |
Mar 08, 2016 | 17.00 | 17.16 | 16.72 | 16.97 | 40,475,856 | +0.07(+0.44%) |
Mar 07, 2016 | 16.84 | 17.11 | 16.71 | 16.89 | 32,654,624 | -0.12(-0.72%) |
Mar 04, 2016 | 17.09 | 17.22 | 16.74 | 17.01 | 85,152,440 | +0.85(+5.27%) |
Mar 03, 2016 | 15.35 | 16.20 | 15.31 | 16.16 | 63,661,268 | +1.11(+7.37%) |
Mar 02, 2016 | 14.59 | 15.12 | 14.56 | 15.05 | 41,134,016 | +0.37(+2.50%) |
Mar 01, 2016 | 14.12 | 14.71 | 14.05 | 14.69 | 42,689,272 | +0.74(+5.27%) |
Feb 29, 2016 | 14.03 | 14.19 | 13.86 | 13.95 | 29,040,232 | +0.33(+2.40%) |
Feb 26, 2016 | 14.03 | 14.04 | 13.54 | 13.62 | 17,645,834 | -0.24(-1.72%) |
Feb 25, 2016 | 13.98 | 14.04 | 13.73 | 13.86 | 15,544,123 | -0.02(-0.15%) |
Feb 24, 2016 | 13.59 | 13.94 | 13.46 | 13.88 | 24,590,770 | -0.11(-0.78%) |
Feb 23, 2016 | 14.20 | 14.24 | 13.95 | 13.99 | 18,608,540 | -0.37(-2.61%) |
Feb 22, 2016 | 14.08 | 14.39 | 14.05 | 14.37 | 32,797,646 | +0.88(+6.51%) |
Feb 19, 2016 | 13.32 | 13.62 | 13.24 | 13.49 | 40,471,780 | +0.08(+0.61%) |
Feb 18, 2016 | 13.64 | 13.67 | 13.36 | 13.41 | 26,861,162 | -0.35(-2.57%) |
Feb 17, 2016 | 13.49 | 13.95 | 13.43 | 13.76 | 31,776,574 | +0.50(+3.75%) |
Feb 16, 2016 | 13.26 | 13.33 | 13.12 | 13.26 | 16,963,604 | +0.10(+0.72%) |
Feb 12, 2016 | 13.09 | 13.17 | 13.17 | 13.17 | 16,915,486 | +0.30(+2.33%) |
Feb 11, 2016 | 13.04 | 13.14 | 12.77 | 12.87 | 24,236,462 | -0.56(-4.18%) |
Feb 10, 2016 | 13.36 | 13.56 | 13.24 | 13.43 | 30,326,096 | +0.28(+2.10%) |
Feb 09, 2016 | 13.16 | 13.32 | 12.95 | 13.15 | 18,293,104 | -0.18(-1.38%) |
Feb 08, 2016 | 13.41 | 13.55 | 13.16 | 13.34 | 17,248,654 | -0.32(-2.34%) |
Feb 05, 2016 | 13.84 | 13.91 | 13.56 | 13.66 | 25,181,124 | -0.33(-2.38%) |
Feb 04, 2016 | 13.75 | 14.14 | 13.70 | 13.99 | 49,031,000 | +0.57(+4.21%) |
Feb 03, 2016 | 13.16 | 13.43 | 12.82 | 13.43 | 38,247,384 | +0.77(+6.08%) |
Feb 02, 2016 | 13.09 | 13.12 | 12.64 | 12.66 | 37,173,160 | -0.88(-6.49%) |
Feb 01, 2016 | 13.13 | 13.57 | 13.10 | 13.53 | 25,423,450 | +0.03(+0.25%) |
Jan 29, 2016 | 12.96 | 13.51 | 12.92 | 13.50 | 47,478,896 | +0.91(+7.25%) |
Jan 28, 2016 | 12.62 | 12.68 | 12.31 | 12.59 | 25,662,728 | +0.21(+1.71%) |
Jan 27, 2016 | 12.27 | 12.57 | 12.21 | 12.38 | 26,134,008 | +0.16(+1.34%) |
Jan 26, 2016 | 12.02 | 12.22 | 11.91 | 12.21 | 15,594,999 | +0.21(+1.76%) |
Jan 25, 2016 | 12.15 | 12.31 | 12.00 | 12.00 | 10,971,845 | -0.31(-2.49%) |
Jan 22, 2016 | 12.17 | 12.31 | 12.11 | 12.31 | 33,072,900 | +0.51(+4.33%) |
Jan 21, 2016 | 11.91 | 12.07 | 11.79 | 11.80 | 33,763,380 | -0.31(-2.59%) |
Jan 20, 2016 | 12.11 | 12.26 | 11.79 | 12.11 | 31,164,042 | -0.30(-2.41%) |
Jan 19, 2016 | 12.50 | 12.55 | 12.26 | 12.41 | 30,588,898 | -0.07(-0.57%) |
Jan 15, 2016 | 12.43 | 12.48 | 12.48 | 12.48 | 44,718,392 | -0.49(-3.75%) |
Jan 14, 2016 | 12.66 | 12.98 | 12.53 | 12.97 | 22,322,562 | +0.32(+2.53%) |
Jan 13, 2016 | 13.10 | 13.17 | 12.65 | 12.65 | 23,874,038 | -0.30(-2.31%) |
Jan 12, 2016 | 13.03 | 13.07 | 12.72 | 12.95 | 18,016,398 | +0.06(+0.48%) |
Jan 11, 2016 | 13.32 | 13.34 | 12.80 | 12.89 | 20,887,886 | -0.11(-0.84%) |
Jan 08, 2016 | 13.32 | 13.36 | 12.98 | 13.00 | 24,314,508 | -0.06(-0.47%) |
Jan 07, 2016 | 13.27 | 13.36 | 13.02 | 13.06 | 31,976,894 | -0.50(-3.71%) |
Jan 06, 2016 | 13.51 | 13.75 | 13.49 | 13.56 | 26,680,736 | -0.20(-1.48%) |
Jan 05, 2016 | 13.77 | 13.80 | 13.61 | 13.77 | 17,929,250 | +0.19(+1.40%) |
Jan 04, 2016 | 13.83 | 13.83 | 13.55 | 13.58 | 31,114,296 | -0.50(-3.58%) |
Dec 31, 2015 | 14.13 | 14.08 | 14.08 | 14.08 | 11,850,358 | -0.07(-0.53%) |
Dec 30, 2015 | 14.35 | 14.44 | 14.14 | 14.15 | 15,974,201 | -0.55(-3.75%) |
Dec 29, 2015 | 14.92 | 14.94 | 14.62 | 14.71 | 12,666,233 | -0.08(-0.55%) |
Dec 28, 2015 | 14.68 | 14.84 | 14.60 | 14.79 | 12,505,413 | +0.16(+1.07%) |
Dec 24, 2015 | 14.57 | 14.63 | 14.63 | 14.63 | 3,063,752 | -0.02(-0.16%) |
Dec 23, 2015 | 14.38 | 14.67 | 14.37 | 14.65 | 17,216,724 | +0.41(+2.84%) |
Dec 22, 2015 | 14.17 | 14.30 | 14.08 | 14.25 | 18,207,496 | +0.13(+0.92%) |
Dec 21, 2015 | 14.54 | 14.54 | 13.98 | 14.12 | 39,522,772 | -0.17(-1.18%) |
Dec 18, 2015 | 14.81 | 14.95 | 14.28 | 14.29 | 37,791,696 | -0.69(-4.59%) |
Dec 17, 2015 | 15.49 | 15.55 | 14.91 | 14.98 | 31,794,596 | -0.41(-2.67%) |
Dec 16, 2015 | 14.75 | 15.43 | 14.59 | 15.39 | 38,542,016 | +0.32(+2.15%) |
Dec 15, 2015 | 15.26 | 15.35 | 15.00 | 15.06 | 15,660,001 | -0.01(-0.09%) |
Dec 14, 2015 | 15.04 | 15.14 | 14.94 | 15.08 | 21,606,414 | -0.05(-0.36%) |
Dec 11, 2015 | 15.42 | 15.42 | 15.11 | 15.13 | 19,729,136 | -0.28(-1.83%) |
Dec 10, 2015 | 15.80 | 15.86 | 15.39 | 15.41 | 19,923,508 | -0.68(-4.23%) |
Dec 09, 2015 | 16.05 | 16.28 | 15.92 | 16.09 | 40,068,856 | +0.40(+2.53%) |
Dec 08, 2015 | 15.30 | 15.90 | 15.18 | 15.70 | 38,019,648 | +0.01(+0.09%) |
Dec 07, 2015 | 16.03 | 16.07 | 15.65 | 15.68 | 21,218,106 | -0.13(-0.81%) |
Dec 04, 2015 | 15.86 | 15.99 | 15.70 | 15.81 | 30,329,412 | -0.29(-1.80%) |
Dec 03, 2015 | 16.13 | 16.28 | 15.99 | 16.10 | 47,481,076 | +0.52(+3.33%) |
Dec 02, 2015 | 15.35 | 15.60 | 15.06 | 15.58 | 39,216,728 | +0.38(+2.48%) |
Dec 01, 2015 | 15.20 | 15.37 | 15.10 | 15.20 | 26,942,278 | +0.04(+0.27%) |
Nov 30, 2015 | 15.43 | 15.47 | 15.10 | 15.16 | 49,419,200 | -0.55(-3.51%) |
Nov 27, 2015 | 16.34 | 16.36 | 15.70 | 15.72 | 25,067,444 | -0.48(-2.99%) |
Nov 25, 2015 | 16.29 | 16.20 | 16.20 | 16.20 | 37,271,504 | -0.79(-4.64%) |
Nov 24, 2015 | 16.69 | 17.02 | 16.64 | 16.99 | 21,985,130 | +0.26(+1.53%) |
Nov 23, 2015 | 16.90 | 17.02 | 16.66 | 16.73 | 24,658,496 | -0.42(-2.47%) |
Nov 20, 2015 | 17.11 | 17.39 | 17.08 | 17.16 | 26,349,318 | +0.24(+1.39%) |
Nov 19, 2015 | 16.64 | 16.92 | 16.58 | 16.92 | 24,130,264 | +0.35(+2.13%) |
Nov 18, 2015 | 16.29 | 16.61 | 16.18 | 16.57 | 26,410,806 | +0.49(+3.04%) |
Nov 17, 2015 | 16.19 | 16.30 | 16.01 | 16.08 | 21,338,324 | -0.05(-0.33%) |
Nov 16, 2015 | 15.72 | 16.13 | 15.68 | 16.13 | 20,145,580 | +0.49(+3.14%) |
Nov 13, 2015 | 15.97 | 16.04 | 15.64 | 15.64 | 39,295,312 | -0.31(-1.94%) |
Nov 12, 2015 | 15.90 | 16.26 | 15.86 | 15.95 | 23,257,162 | -0.40(-2.43%) |
Nov 11, 2015 | 16.40 | 16.43 | 16.00 | 16.35 | 26,762,168 | +0.34(+2.10%) |
Nov 10, 2015 | 15.68 | 16.20 | 15.49 | 16.01 | 34,518,672 | +0.28(+1.80%) |
Nov 09, 2015 | 15.95 | 16.07 | 15.68 | 15.73 | 26,629,592 | -0.50(-3.07%) |
Nov 06, 2015 | 16.07 | 16.33 | 15.69 | 16.23 | 38,909,528 | -0.24(-1.47%) |
Nov 05, 2015 | 16.26 | 16.54 | 16.19 | 16.47 | 22,660,936 | +0.23(+1.41%) |
Nov 04, 2015 | 16.65 | 16.77 | 16.15 | 16.24 | 38,606,324 | -0.44(-2.62%) |
Nov 03, 2015 | 15.78 | 16.72 | 15.78 | 16.68 | 51,239,116 | +0.90(+5.67%) |
Nov 02, 2015 | 15.49 | 15.80 | 15.40 | 15.78 | 17,436,240 | +0.38(+2.49%) |
Oct 30, 2015 | 15.37 | 15.43 | 15.23 | 15.40 | 17,422,014 | +0.06(+0.40%) |
Oct 29, 2015 | 15.30 | 15.57 | 15.27 | 15.34 | 20,664,738 | -0.12(-0.78%) |
Oct 28, 2015 | 15.69 | 15.97 | 15.32 | 15.46 | 19,699,442 | -0.13(-0.86%) |
Oct 27, 2015 | 15.62 | 15.73 | 15.53 | 15.60 | 22,026,322 | -0.09(-0.56%) |
Oct 26, 2015 | 16.08 | 16.09 | 15.62 | 15.68 | 16,063,941 | -0.21(-1.31%) |
Oct 23, 2015 | 16.08 | 16.27 | 15.82 | 15.89 | 24,110,540 | -0.05(-0.30%) |
Oct 22, 2015 | 15.78 | 15.94 | 15.68 | 15.94 | 19,463,984 | +0.53(+3.41%) |
Oct 21, 2015 | 15.55 | 15.55 | 15.32 | 15.41 | 23,699,674 | -0.20(-1.29%) |
Oct 20, 2015 | 15.92 | 15.95 | 15.50 | 15.62 | 18,752,652 | -0.24(-1.53%) |
Oct 19, 2015 | 15.77 | 15.93 | 15.56 | 15.86 | 21,209,040 | -0.12(-0.76%) |
Oct 16, 2015 | 16.07 | 16.15 | 15.72 | 15.98 | 35,309,632 | -0.15(-0.92%) |
Oct 15, 2015 | 15.93 | 16.13 | 15.64 | 16.13 | 40,126,404 | +0.20(+1.27%) |
Oct 14, 2015 | 15.86 | 16.05 | 15.76 | 15.93 | 32,917,024 | +0.16(+1.03%) |
Oct 13, 2015 | 16.26 | 16.32 | 15.75 | 15.76 | 45,613,828 | -0.86(-5.18%) |
Oct 12, 2015 | 17.05 | 17.07 | 16.61 | 16.63 | 23,389,448 | -0.38(-2.22%) |
Oct 09, 2015 | 17.00 | 17.17 | 16.76 | 17.00 | 28,639,172 | +0.20(+1.16%) |
Oct 08, 2015 | 16.34 | 16.81 | 16.33 | 16.81 | 34,106,376 | +0.44(+2.67%) |
Oct 07, 2015 | 16.44 | 16.82 | 16.08 | 16.37 | 43,642,380 | +0.31(+1.93%) |
Oct 06, 2015 | 15.97 | 16.24 | 15.92 | 16.06 | 22,727,428 | +0.15(+0.97%) |
Oct 05, 2015 | 15.63 | 15.93 | 15.63 | 15.90 | 38,883,332 | +0.40(+2.61%) |
Oct 02, 2015 | 14.55 | 15.50 | 14.49 | 15.50 | 31,887,846 | +0.73(+4.92%) |
Oct 01, 2015 | 14.81 | 14.92 | 14.47 | 14.77 | 28,428,730 | -0.01(-0.05%) |
Sep 30, 2015 | 14.73 | 14.79 | 14.46 | 14.78 | 33,742,180 | +0.65(+4.62%) |
Sep 29, 2015 | 13.90 | 14.28 | 13.79 | 14.13 | 32,415,502 | +0.23(+1.65%) |
Sep 28, 2015 | 14.37 | 14.40 | 13.90 | 13.90 | 35,155,272 | -0.67(-4.62%) |
Sep 25, 2015 | 14.85 | 14.87 | 14.54 | 14.57 | 42,135,624 | -0.09(-0.60%) |
Sep 24, 2015 | 13.55 | 14.69 | 13.51 | 14.66 | 64,337,728 | +0.53(+3.72%) |
Sep 23, 2015 | 14.69 | 14.70 | 14.12 | 14.13 | 33,713,076 | -0.61(-4.15%) |
Sep 22, 2015 | 14.69 | 14.86 | 14.44 | 14.75 | 34,863,028 | -0.41(-2.71%) |
Sep 21, 2015 | 15.39 | 15.44 | 15.04 | 15.16 | 18,422,120 | -0.15(-0.97%) |
Sep 18, 2015 | 15.99 | 16.03 | 15.31 | 15.31 | 34,280,696 | -0.95(-5.84%) |
Sep 17, 2015 | 16.03 | 16.68 | 16.01 | 16.26 | 25,320,654 | -0.19(-1.15%) |
Sep 16, 2015 | 16.15 | 16.46 | 16.13 | 16.44 | 29,073,612 | +0.56(+3.52%) |
Sep 15, 2015 | 15.68 | 15.97 | 15.68 | 15.88 | 18,618,978 | -0.12(-0.76%) |
Sep 14, 2015 | 15.52 | 16.02 | 15.34 | 16.01 | 19,177,738 | +0.59(+3.80%) |
Sep 11, 2015 | 15.56 | 15.59 | 15.35 | 15.42 | 13,417,725 | -0.17(-1.08%) |
Sep 10, 2015 | 15.29 | 15.73 | 15.24 | 15.59 | 35,149,544 | -0.23(-1.45%) |
Sep 09, 2015 | 16.16 | 16.37 | 15.82 | 15.82 | 16,674,516 | -0.05(-0.34%) |
Sep 08, 2015 | 16.05 | 16.10 | 15.76 | 15.87 | 20,057,900 | +0.32(+2.03%) |
Sep 04, 2015 | 16.03 | 15.55 | 15.55 | 15.55 | 28,846,084 | -0.76(-4.66%) |
Sep 03, 2015 | 15.92 | 16.44 | 15.83 | 16.32 | 39,934,096 | +0.20(+1.21%) |
Sep 02, 2015 | 16.08 | 16.13 | 15.73 | 16.12 | 43,761,240 | +0.14(+0.88%) |
Sep 01, 2015 | 16.13 | 16.34 | 15.88 | 15.98 | 34,662,176 | -0.77(-4.62%) |
Aug 31, 2015 | 16.23 | 16.78 | 16.13 | 16.75 | 30,241,650 | -0.34(-2.01%) |
Aug 28, 2015 | 17.24 | 17.50 | 16.98 | 17.10 | 29,723,350 | -0.40(-2.27%) |
Aug 27, 2015 | 16.97 | 17.60 | 16.97 | 17.49 | 51,780,264 | +0.82(+4.93%) |
Aug 26, 2015 | 16.03 | 16.68 | 15.86 | 16.67 | 33,343,026 | +0.65(+4.03%) |
Aug 25, 2015 | 16.74 | 16.76 | 16.02 | 16.03 | 28,469,654 | -0.14(-0.87%) |
Aug 24, 2015 | 15.70 | 16.62 | 15.50 | 16.17 | 42,985,820 | -0.73(-4.34%) |
Aug 21, 2015 | 17.12 | 17.20 | 16.90 | 16.90 | 30,705,206 | -0.61(-3.50%) |
Aug 20, 2015 | 17.23 | 17.59 | 17.12 | 17.51 | 22,178,680 | +0.18(+1.01%) |
Aug 19, 2015 | 17.49 | 17.55 | 17.02 | 17.34 | 35,088,964 | -0.41(-2.31%) |
Aug 18, 2015 | 17.49 | 18.02 | 17.34 | 17.75 | 31,470,852 | +0.13(+0.76%) |
Aug 17, 2015 | 17.61 | 17.89 | 17.56 | 17.62 | 15,616,828 | -0.09(-0.49%) |
Aug 14, 2015 | 17.76 | 17.90 | 17.67 | 17.70 | 11,295,872 | +0.08(+0.46%) |
Aug 13, 2015 | 17.95 | 17.97 | 17.60 | 17.62 | 31,717,724 | -0.41(-2.28%) |
Aug 12, 2015 | 18.08 | 18.15 | 17.86 | 18.03 | 27,803,720 | -0.14(-0.78%) |
Aug 11, 2015 | 18.24 | 18.33 | 17.91 | 18.17 | 27,292,476 | -0.51(-2.70%) |
Aug 10, 2015 | 18.07 | 18.69 | 18.04 | 18.68 | 25,328,670 | +0.65(+3.58%) |
Aug 07, 2015 | 18.18 | 18.33 | 17.96 | 18.03 | 22,301,118 | -0.29(-1.58%) |
Aug 06, 2015 | 18.46 | 18.58 | 18.24 | 18.32 | 30,539,362 | -0.38(-2.02%) |
Aug 05, 2015 | 18.91 | 18.98 | 18.67 | 18.70 | 14,632,258 | -0.15(-0.82%) |
Aug 04, 2015 | 18.83 | 18.98 | 18.61 | 18.85 | 16,665,642 | -0.03(-0.14%) |
Aug 03, 2015 | 19.12 | 19.17 | 18.86 | 18.88 | 23,858,182 | -0.44(-2.27%) |
Jul 31, 2015 | 19.48 | 19.60 | 19.19 | 19.32 | 18,771,942 | +0.12(+0.63%) |
Jul 30, 2015 | 19.57 | 19.64 | 19.09 | 19.20 | 23,111,244 | -0.39(-1.99%) |
Jul 29, 2015 | 19.30 | 19.64 | 19.13 | 19.59 | 23,586,136 | +0.38(+1.96%) |
Jul 28, 2015 | 19.10 | 19.25 | 18.54 | 19.21 | 51,109,940 | +0.32(+1.71%) |
Jul 27, 2015 | 19.02 | 19.22 | 18.85 | 18.89 | 29,239,064 | -0.30(-1.58%) |
Jul 24, 2015 | 19.43 | 19.46 | 18.96 | 19.19 | 39,799,500 | -0.48(-2.46%) |
Jul 23, 2015 | 20.03 | 20.27 | 19.63 | 19.68 | 40,733,532 | -0.84(-4.07%) |
Jul 22, 2015 | 20.80 | 20.81 | 20.40 | 20.51 | 16,464,204 | -0.56(-2.65%) |
Jul 21, 2015 | 20.95 | 21.21 | 20.94 | 21.07 | 19,371,588 | +0.10(+0.48%) |
Jul 20, 2015 | 21.11 | 21.11 | 20.86 | 20.97 | 17,625,430 | -0.26(-1.21%) |
Jul 17, 2015 | 21.78 | 21.79 | 21.22 | 21.22 | 22,441,730 | -0.55(-2.51%) |
Jul 16, 2015 | 22.03 | 22.04 | 21.65 | 21.77 | 12,293,138 | -0.09(-0.40%) |
Jul 15, 2015 | 21.88 | 21.99 | 21.72 | 21.86 | 14,464,048 | -0.17(-0.76%) |
Jul 14, 2015 | 21.85 | 22.17 | 21.77 | 22.03 | 12,506,938 | +0.07(+0.31%) |
Jul 13, 2015 | 21.66 | 21.97 | 21.51 | 21.96 | 15,584,189 | +0.37(+1.72%) |
Jul 10, 2015 | 21.28 | 21.59 | 21.14 | 21.59 | 20,006,108 | +0.65(+3.09%) |
Jul 09, 2015 | 21.16 | 21.39 | 20.92 | 20.94 | 14,440,276 | +0.23(+1.11%) |
Jul 08, 2015 | 20.96 | 21.10 | 20.71 | 20.71 | 29,007,992 | -0.68(-3.18%) |
Jul 07, 2015 | 21.21 | 21.43 | 20.77 | 21.39 | 26,636,796 | -0.09(-0.41%) |
Jul 06, 2015 | 21.45 | 21.75 | 21.35 | 21.48 | 20,065,752 | -0.73(-3.27%) |
Jul 02, 2015 | 21.90 | 22.21 | 22.21 | 22.21 | 11,337,800 | +0.48(+2.23%) |
Jul 01, 2015 | 22.09 | 22.18 | 21.71 | 21.72 | 13,175,425 | -0.34(-1.56%) |
Jun 30, 2015 | 22.13 | 22.24 | 21.93 | 22.07 | 17,246,846 | +0.17(+0.77%) |
Jun 29, 2015 | 21.92 | 22.05 | 21.71 | 21.90 | 12,589,954 | -0.38(-1.69%) |
Jun 26, 2015 | 22.05 | 22.34 | 21.95 | 22.27 | 15,689,114 | +0.32(+1.47%) |
Jun 25, 2015 | 22.29 | 22.34 | 21.81 | 21.95 | 15,577,790 | -0.42(-1.89%) |
Jun 24, 2015 | 22.52 | 22.71 | 22.31 | 22.38 | 11,782,559 | -0.19(-0.82%) |
Jun 23, 2015 | 22.48 | 22.63 | 22.40 | 22.56 | 11,368,064 | +0.02(+0.09%) |
Jun 22, 2015 | 22.72 | 22.77 | 22.49 | 22.54 | 13,897,649 | +0.19(+0.86%) |
Jun 19, 2015 | 22.47 | 22.59 | 22.26 | 22.35 | 26,593,796 | -0.48(-2.11%) |
Jun 18, 2015 | 22.58 | 22.90 | 22.45 | 22.83 | 24,450,060 | +0.40(+1.80%) |
Jun 17, 2015 | 22.18 | 22.55 | 21.99 | 22.43 | 13,800,168 | +0.07(+0.30%) |
Jun 16, 2015 | 22.10 | 22.50 | 22.06 | 22.36 | 16,879,080 | +0.48(+2.21%) |
Jun 15, 2015 | 21.87 | 22.06 | 21.76 | 21.88 | 13,284,883 | -0.18(-0.81%) |
Jun 12, 2015 | 22.12 | 22.15 | 21.90 | 22.06 | 18,989,870 | -0.19(-0.86%) |
Jun 11, 2015 | 22.09 | 22.28 | 21.85 | 22.25 | 25,121,012 | +0.01(+0.06%) |
Jun 10, 2015 | 22.58 | 22.59 | 22.16 | 22.24 | 31,373,766 | +0.30(+1.39%) |
Jun 09, 2015 | 22.00 | 22.16 | 21.89 | 21.93 | 14,718,844 | +0.08(+0.36%) |
Jun 08, 2015 | 21.96 | 22.00 | 21.83 | 21.85 | 16,226,275 | +0.22(+1.01%) |
Jun 05, 2015 | 21.52 | 21.80 | 21.34 | 21.63 | 21,384,772 | -0.05(-0.21%) |
Jun 04, 2015 | 21.82 | 22.00 | 21.58 | 21.68 | 14,401,202 | -0.32(-1.44%) |
Jun 03, 2015 | 22.21 | 22.30 | 21.93 | 22.00 | 20,482,724 | -0.21(-0.95%) |
Jun 02, 2015 | 21.81 | 22.25 | 21.75 | 22.21 | 24,259,408 | +0.73(+3.39%) |