Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.20 | 23.40 | 22.84 | 22.97 | 34,015,180 | +0.20(+0.87%) |
Nov 29, 2016 | 22.98 | 23.08 | 22.62 | 22.77 | 19,718,456 | -0.49(-2.09%) |
Nov 28, 2016 | 22.89 | 23.47 | 22.78 | 23.26 | 25,861,792 | +0.58(+2.57%) |
Nov 25, 2016 | 22.67 | 22.85 | 22.57 | 22.68 | 19,345,552 | -0.51(-2.22%) |
Nov 23, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.25(-1.05%) | |
Nov 22, 2016 | 23.63 | 23.66 | 23.09 | 23.44 | 25,693,418 | +0.29(+1.24%) |
Nov 21, 2016 | 22.88 | 23.21 | 22.88 | 23.15 | 27,044,504 | +0.80(+3.56%) |
Nov 18, 2016 | 22.54 | 22.64 | 22.22 | 22.35 | 30,848,246 | +0.14(+0.65%) |
Nov 17, 2016 | 22.54 | 22.76 | 22.10 | 22.21 | 48,340,260 | -0.47(-2.09%) |
Nov 16, 2016 | 22.41 | 22.72 | 22.28 | 22.68 | 34,872,308 | -0.27(-1.19%) |
Nov 15, 2016 | 22.53 | 22.98 | 22.44 | 22.96 | 40,210,076 | +0.75(+3.37%) |
Nov 14, 2016 | 21.93 | 22.27 | 21.43 | 22.21 | 43,173,172 | -0.08(-0.37%) |
Nov 11, 2016 | 22.26 | 22.56 | 21.40 | 22.29 | 86,260,520 | -0.65(-2.84%) |
Nov 10, 2016 | 23.67 | 23.91 | 22.73 | 22.94 | 95,947,248 | -1.96(-7.88%) |
Nov 09, 2016 | 25.47 | 24.76 | 24.90 | 51,257,432 | -0.84(-3.28%) | |
Nov 08, 2016 | 25.30 | 25.98 | 25.14 | 25.75 | 31,363,012 | +0.19(+0.72%) |
Nov 07, 2016 | 25.21 | 25.56 | 25.15 | 25.56 | 42,639,460 | +1.31(+5.40%) |
Nov 04, 2016 | 24.37 | 24.77 | 24.13 | 24.25 | 29,952,940 | -0.10(-0.42%) |
Nov 03, 2016 | 24.83 | 25.08 | 24.30 | 24.36 | 40,600,244 | -0.22(-0.89%) |
Nov 02, 2016 | 24.76 | 24.97 | 24.29 | 24.58 | 34,132,152 | -0.44(-1.76%) |
Nov 01, 2016 | 25.81 | 25.86 | 24.72 | 25.01 | 46,681,084 | -0.88(-3.42%) |
Oct 31, 2016 | 26.01 | 26.12 | 25.81 | 25.90 | 24,128,130 | +0.25(+0.99%) |
Oct 28, 2016 | 25.80 | 25.99 | 25.41 | 25.65 | 33,219,476 | -0.26(-1.01%) |
Oct 27, 2016 | 26.21 | 26.29 | 25.89 | 25.91 | 28,310,556 | -0.05(-0.18%) |
Oct 26, 2016 | 26.17 | 25.69 | 25.95 | 29,778,566 | -0.24(-0.92%) | |
Oct 25, 2016 | 25.99 | 26.30 | 25.78 | 26.19 | 18,554,110 | +0.08(+0.29%) |
Oct 24, 2016 | 26.36 | 26.41 | 26.08 | 26.12 | 22,763,884 | +0.21(+0.82%) |
Oct 21, 2016 | 25.65 | 26.01 | 25.63 | 25.91 | 23,994,608 | -0.01(-0.03%) |
Oct 20, 2016 | 25.48 | 26.02 | 25.41 | 25.91 | 26,163,608 | +0.35(+1.37%) |
Oct 19, 2016 | 25.73 | 25.84 | 25.49 | 25.56 | 36,098,372 | -0.06(-0.24%) |
Oct 18, 2016 | 25.36 | 25.71 | 25.16 | 25.62 | 34,766,972 | +0.61(+2.44%) |
Oct 17, 2016 | 24.76 | 25.07 | 24.68 | 25.01 | 33,198,046 | +0.29(+1.17%) |
Oct 14, 2016 | 24.86 | 25.03 | 24.63 | 24.73 | 28,714,204 | +0.15(+0.61%) |
Oct 13, 2016 | 24.16 | 24.65 | 23.99 | 24.58 | 25,389,580 | +0.26(+1.07%) |
Oct 12, 2016 | 24.34 | 24.53 | 24.16 | 24.31 | 10,850,393 | -0.09(-0.37%) |
Oct 11, 2016 | 24.49 | 24.54 | 24.25 | 24.40 | 28,060,004 | -0.20(-0.81%) |
Oct 10, 2016 | 24.55 | 24.65 | 24.42 | 24.60 | 23,569,916 | +0.28(+1.16%) |
Oct 07, 2016 | 24.40 | 24.47 | 23.91 | 24.32 | 27,261,144 | +0.22(+0.91%) |
Oct 06, 2016 | 23.81 | 24.17 | 23.75 | 24.10 | 14,157,756 | +0.15(+0.63%) |
Oct 05, 2016 | 23.75 | 24.04 | 23.64 | 23.95 | 35,435,828 | +0.60(+2.59%) |
Oct 04, 2016 | 23.70 | 23.78 | 23.21 | 23.35 | 27,529,092 | -0.43(-1.79%) |
Oct 03, 2016 | 23.23 | 23.84 | 23.13 | 23.77 | 22,004,512 | +0.64(+2.76%) |
Sep 30, 2016 | 23.27 | 23.34 | 22.99 | 23.13 | 29,240,848 | +0.10(+0.45%) |
Sep 29, 2016 | 23.66 | 23.77 | 22.89 | 23.03 | 30,569,880 | -0.65(-2.75%) |
Sep 28, 2016 | 23.29 | 23.76 | 23.03 | 23.68 | 26,639,512 | +0.41(+1.77%) |
Sep 27, 2016 | 23.02 | 23.27 | 22.70 | 23.27 | 20,526,028 | +0.36(+1.56%) |
Sep 26, 2016 | 23.04 | 23.15 | 22.86 | 22.92 | 17,081,256 | -0.32(-1.36%) |
Sep 23, 2016 | 23.46 | 23.61 | 23.15 | 23.23 | 21,146,452 | -0.28(-1.20%) |
Sep 22, 2016 | 23.71 | 23.96 | 23.35 | 23.51 | 27,377,116 | +0.17(+0.73%) |
Sep 21, 2016 | 23.01 | 23.42 | 22.68 | 23.34 | 30,825,596 | +0.64(+2.84%) |
Sep 20, 2016 | 22.83 | 22.88 | 22.66 | 22.70 | 15,154,252 | +0.21(+0.95%) |
Sep 19, 2016 | 22.70 | 22.91 | 22.37 | 22.48 | 20,705,726 | +0.08(+0.34%) |
Sep 16, 2016 | 22.27 | 22.51 | 22.06 | 22.41 | 29,027,016 | -0.17(-0.76%) |
Sep 15, 2016 | 22.15 | 22.66 | 21.87 | 22.58 | 32,076,896 | +0.65(+2.97%) |
Sep 14, 2016 | 21.91 | 22.27 | 21.82 | 21.93 | 33,467,642 | -0.08(-0.37%) |
Sep 13, 2016 | 22.63 | 22.79 | 21.82 | 22.01 | 48,627,836 | -1.13(-4.89%) |
Sep 12, 2016 | 22.50 | 23.23 | 22.39 | 23.14 | 40,991,524 | +0.45(+1.99%) |
Sep 09, 2016 | 23.40 | 23.42 | 22.67 | 22.69 | 57,692,840 | -1.39(-5.75%) |
Sep 08, 2016 | 24.16 | 24.29 | 23.82 | 24.07 | 35,608,596 | +0.10(+0.40%) |
Sep 07, 2016 | 23.99 | 24.06 | 23.70 | 23.98 | 30,690,784 | -0.01(-0.06%) |
Sep 06, 2016 | 23.50 | 24.06 | 23.44 | 23.99 | 27,949,092 | +0.40(+1.69%) |
Sep 02, 2016 | 23.36 | 23.59 | 23.59 | 23.59 | 30,610,398 | +0.53(+2.29%) |
Sep 01, 2016 | 22.81 | 23.16 | 22.71 | 23.07 | 23,432,196 | +0.08(+0.33%) |
Aug 31, 2016 | 23.35 | 23.37 | 22.64 | 22.99 | 37,206,336 | -0.18(-0.77%) |
Aug 30, 2016 | 23.08 | 23.24 | 22.92 | 23.17 | 20,706,914 | -0.12(-0.53%) |
Aug 29, 2016 | 22.63 | 23.32 | 22.59 | 23.29 | 26,407,910 | +0.67(+2.97%) |
Aug 26, 2016 | 23.09 | 23.56 | 22.39 | 22.62 | 45,637,488 | -0.25(-1.11%) |
Aug 25, 2016 | 23.06 | 23.09 | 22.83 | 22.87 | 31,668,506 | -0.15(-0.66%) |
Aug 24, 2016 | 22.76 | 23.19 | 22.70 | 23.02 | 31,939,432 | +0.08(+0.33%) |
Aug 23, 2016 | 23.32 | 23.44 | 22.94 | 22.95 | 23,135,894 | -0.13(-0.56%) |
Aug 22, 2016 | 23.49 | 23.50 | 23.04 | 23.08 | 23,935,522 | -0.58(-2.44%) |
Aug 19, 2016 | 23.39 | 23.68 | 23.22 | 23.66 | 19,204,882 | +0.12(+0.50%) |
Aug 18, 2016 | 23.74 | 23.83 | 23.34 | 23.54 | 19,164,408 | -0.14(-0.58%) |
Aug 17, 2016 | 23.44 | 23.75 | 23.12 | 23.68 | 44,611,836 | -0.05(-0.20%) |
Aug 16, 2016 | 23.86 | 23.95 | 23.64 | 23.72 | 23,107,444 | -0.17(-0.72%) |
Aug 15, 2016 | 23.77 | 24.05 | 23.77 | 23.90 | 19,382,088 | +0.26(+1.10%) |
Aug 12, 2016 | 23.70 | 24.05 | 23.51 | 23.64 | 28,757,226 | -0.29(-1.20%) |
Aug 11, 2016 | 23.47 | 23.96 | 23.42 | 23.92 | 25,955,004 | +0.52(+2.23%) |
Aug 10, 2016 | 23.77 | 23.83 | 23.24 | 23.40 | 26,180,710 | -0.23(-0.99%) |
Aug 09, 2016 | 23.53 | 23.82 | 23.52 | 23.64 | 19,386,470 | +0.24(+1.03%) |
Aug 08, 2016 | 23.30 | 23.61 | 23.29 | 23.40 | 33,290,562 | -0.01(-0.06%) |
Aug 05, 2016 | 23.42 | 23.49 | 23.02 | 23.41 | 39,718,216 | +0.25(+1.10%) |
Aug 04, 2016 | 22.77 | 23.36 | 22.72 | 23.16 | 35,607,688 | +0.49(+2.18%) |
Aug 03, 2016 | 21.98 | 22.68 | 21.78 | 22.66 | 32,316,382 | +0.55(+2.48%) |
Aug 02, 2016 | 22.58 | 22.63 | 21.91 | 22.11 | 29,191,478 | -0.21(-0.95%) |
Aug 01, 2016 | 22.69 | 22.69 | 22.30 | 22.33 | 18,621,686 | -0.47(-2.08%) |
Jul 29, 2016 | 22.41 | 22.85 | 22.33 | 22.80 | 30,816,734 | +0.70(+3.17%) |
Jul 28, 2016 | 22.20 | 22.25 | 21.97 | 22.10 | 19,334,798 | -0.25(-1.14%) |
Jul 27, 2016 | 22.43 | 22.51 | 22.15 | 22.35 | 20,127,526 | +0.01(+0.06%) |
Jul 26, 2016 | 22.26 | 22.50 | 22.24 | 22.34 | 15,571,736 | +0.10(+0.46%) |
Jul 25, 2016 | 22.42 | 22.46 | 22.04 | 22.24 | 20,418,456 | -0.30(-1.34%) |
Jul 22, 2016 | 22.29 | 22.62 | 22.14 | 22.54 | 17,458,848 | +0.32(+1.42%) |
Jul 21, 2016 | 22.36 | 22.51 | 22.05 | 22.22 | 25,994,358 | -0.24(-1.07%) |
Jul 20, 2016 | 22.38 | 22.63 | 22.21 | 22.46 | 25,686,362 | +0.02(+0.09%) |
Jul 19, 2016 | 22.21 | 22.44 | 22.06 | 22.44 | 24,811,366 | +0.08(+0.37%) |
Jul 18, 2016 | 21.92 | 22.41 | 21.86 | 22.36 | 23,495,468 | +0.39(+1.78%) |
Jul 15, 2016 | 21.88 | 22.04 | 21.73 | 21.97 | 18,923,234 | +0.02(+0.09%) |
Jul 14, 2016 | 22.05 | 22.21 | 21.86 | 21.95 | 36,866,520 | +0.43(+1.98%) |
Jul 13, 2016 | 21.26 | 21.53 | 21.00 | 21.52 | 22,986,262 | +0.29(+1.36%) |
Jul 12, 2016 | 21.49 | 21.63 | 21.23 | 21.23 | 33,025,746 | +0.19(+0.91%) |
Jul 11, 2016 | 20.99 | 21.13 | 20.95 | 21.04 | 23,928,356 | +0.20(+0.95%) |
Jul 08, 2016 | 20.66 | 20.91 | 19.91 | 20.84 | 30,267,146 | +0.93(+4.68%) |
Jul 07, 2016 | 20.19 | 20.38 | 19.89 | 19.91 | 29,908,466 | -0.22(-1.09%) |
Jul 06, 2016 | 20.03 | 20.16 | 19.65 | 20.13 | 34,455,500 | -0.12(-0.61%) |
Jul 05, 2016 | 20.47 | 20.59 | 20.13 | 20.25 | 28,075,418 | -0.69(-3.28%) |
Jul 01, 2016 | 20.74 | 20.94 | 20.94 | 20.94 | 22,365,094 | +0.24(+1.18%) |
Jun 30, 2016 | 20.42 | 20.91 | 20.31 | 20.70 | 28,969,262 | +0.33(+1.63%) |
Jun 29, 2016 | 20.08 | 20.44 | 20.01 | 20.36 | 37,284,252 | +0.80(+4.07%) |
Jun 28, 2016 | 19.29 | 19.62 | 19.25 | 19.57 | 24,544,660 | +0.82(+4.35%) |
Jun 27, 2016 | 19.16 | 19.16 | 18.57 | 18.75 | 31,335,986 | -0.31(-1.62%) |
Jun 24, 2016 | 18.97 | 19.42 | 18.92 | 19.06 | 46,821,748 | -0.85(-4.27%) |
Jun 23, 2016 | 19.51 | 19.96 | 19.33 | 19.91 | 25,386,588 | +0.75(+3.94%) |
Jun 22, 2016 | 19.31 | 19.54 | 19.11 | 19.16 | 19,523,040 | -0.10(-0.54%) |
Jun 21, 2016 | 19.26 | 19.39 | 18.88 | 19.26 | 29,814,462 | +0.12(+0.64%) |
Jun 20, 2016 | 19.11 | 19.37 | 19.08 | 19.14 | 34,346,004 | +0.46(+2.44%) |
Jun 17, 2016 | 18.70 | 18.82 | 18.57 | 18.68 | 36,000,744 | +0.30(+1.63%) |
Jun 16, 2016 | 17.98 | 18.39 | 17.69 | 18.38 | 30,016,732 | +0.20(+1.09%) |
Jun 15, 2016 | 18.10 | 18.40 | 17.78 | 18.18 | 36,964,628 | +0.20(+1.10%) |
Jun 14, 2016 | 18.40 | 18.58 | 17.75 | 17.99 | 49,084,608 | -0.37(-2.00%) |
Jun 13, 2016 | 18.18 | 18.55 | 18.16 | 18.36 | 21,930,598 | -0.17(-0.92%) |
Jun 10, 2016 | 18.89 | 18.95 | 18.53 | 18.53 | 32,167,648 | -0.86(-4.43%) |
Jun 09, 2016 | 19.58 | 19.62 | 19.27 | 19.38 | 30,971,036 | -0.38(-1.93%) |
Jun 08, 2016 | 19.35 | 19.76 | 19.30 | 19.76 | 54,180,796 | +0.95(+5.07%) |
Jun 07, 2016 | 18.46 | 18.86 | 18.44 | 18.81 | 31,536,938 | +0.20(+1.10%) |
Jun 06, 2016 | 18.53 | 18.74 | 18.40 | 18.61 | 34,477,900 | +0.05(+0.26%) |
Jun 03, 2016 | 18.32 | 18.56 | 18.21 | 18.56 | 34,977,164 | +0.56(+3.10%) |
Jun 02, 2016 | 17.49 | 18.00 | 17.44 | 18.00 | 23,906,048 | +0.39(+2.20%) |
Jun 01, 2016 | 17.27 | 17.65 | 17.12 | 17.61 | 34,284,100 | +0.29(+1.69%) |
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%) |