Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.26 | 16.37 | 16.18 | 16.20 | 16,232,240 | -0.01(-0.04%) |
Oct 28, 2016 | 16.48 | 16.50 | 16.12 | 16.20 | 21,791,158 | -0.24(-1.49%) |
Oct 27, 2016 | 16.36 | 16.64 | 16.22 | 16.45 | 24,674,146 | +0.27(+1.68%) |
Oct 26, 2016 | 15.89 | 16.28 | 15.88 | 16.18 | 13,915,761 | +0.21(+1.32%) |
Oct 25, 2016 | 16.06 | 16.13 | 15.91 | 15.96 | 14,840,748 | -0.12(-0.75%) |
Oct 24, 2016 | 16.10 | 16.20 | 16.03 | 16.09 | 16,587,907 | +0.09(+0.56%) |
Oct 21, 2016 | 15.94 | 16.06 | 15.84 | 16.00 | 22,140,472 | -0.11(-0.66%) |
Oct 20, 2016 | 16.15 | 16.23 | 15.94 | 16.10 | 12,255,164 | -0.06(-0.34%) |
Oct 19, 2016 | 16.20 | 16.26 | 16.08 | 16.16 | 17,392,096 | +0.02(+0.11%) |
Oct 18, 2016 | 16.28 | 16.33 | 16.12 | 16.14 | 17,191,928 | +0.04(+0.28%) |
Oct 17, 2016 | 16.21 | 16.29 | 16.06 | 16.10 | 13,689,934 | -0.08(-0.47%) |
Oct 14, 2016 | 16.32 | 16.43 | 16.11 | 16.17 | 22,757,280 | +0.07(+0.45%) |
Oct 13, 2016 | 16.18 | 16.18 | 15.88 | 16.10 | 18,344,256 | -0.29(-1.77%) |
Oct 12, 2016 | 16.32 | 16.50 | 16.30 | 16.39 | 12,124,578 | +0.07(+0.44%) |
Oct 11, 2016 | 16.46 | 16.57 | 16.21 | 16.32 | 20,999,860 | -0.09(-0.57%) |
Oct 10, 2016 | 16.43 | 16.49 | 16.32 | 16.41 | 15,240,207 | +0.12(+0.76%) |
Oct 07, 2016 | 16.17 | 16.33 | 16.01 | 16.29 | 26,815,896 | +0.02(+0.15%) |
Oct 06, 2016 | 16.36 | 16.61 | 16.04 | 16.26 | 39,900,744 | +0.40(+2.52%) |
Oct 05, 2016 | 15.56 | 15.93 | 15.53 | 15.86 | 27,311,152 | +0.39(+2.50%) |
Oct 04, 2016 | 15.31 | 15.54 | 15.26 | 15.47 | 18,065,788 | +0.17(+1.13%) |
Oct 03, 2016 | 15.26 | 15.32 | 15.17 | 15.30 | 13,871,224 | -0.02(-0.14%) |
Sep 30, 2016 | 15.15 | 15.41 | 15.10 | 15.32 | 28,157,736 | +0.27(+1.76%) |
Sep 29, 2016 | 15.22 | 15.30 | 14.92 | 15.06 | 16,675,334 | -0.16(-1.07%) |
Sep 28, 2016 | 15.18 | 15.23 | 14.99 | 15.22 | 17,129,138 | +0.13(+0.87%) |
Sep 27, 2016 | 14.90 | 15.11 | 14.77 | 15.09 | 17,147,888 | +0.12(+0.81%) |
Sep 26, 2016 | 15.21 | 15.22 | 14.91 | 14.97 | 20,765,986 | -0.39(-2.52%) |
Sep 23, 2016 | 15.36 | 15.46 | 15.31 | 15.35 | 18,969,672 | -0.03(-0.18%) |
Sep 22, 2016 | 15.45 | 15.48 | 15.32 | 15.38 | 16,816,282 | -0.03(-0.22%) |
Sep 21, 2016 | 15.27 | 15.44 | 15.17 | 15.42 | 21,327,584 | +0.24(+1.57%) |
Sep 20, 2016 | 15.26 | 15.28 | 15.12 | 15.18 | 13,959,730 | +0.02(+0.14%) |
Sep 19, 2016 | 15.19 | 15.38 | 15.12 | 15.16 | 12,221,417 | +0.04(+0.27%) |
Sep 16, 2016 | 15.23 | 15.25 | 15.02 | 15.12 | 21,302,994 | -0.23(-1.51%) |
Sep 15, 2016 | 15.05 | 15.44 | 15.00 | 15.35 | 22,193,536 | +0.25(+1.64%) |
Sep 14, 2016 | 15.15 | 15.29 | 14.99 | 15.10 | 19,958,642 | -0.07(-0.43%) |
Sep 13, 2016 | 15.03 | 15.37 | 15.02 | 15.16 | 22,762,302 | -0.11(-0.72%) |
Sep 12, 2016 | 15.03 | 15.34 | 14.84 | 15.27 | 28,858,930 | +0.13(+0.87%) |
Sep 09, 2016 | 14.99 | 15.42 | 14.99 | 15.14 | 39,910,172 | +0.15(+1.01%) |
Sep 08, 2016 | 14.87 | 15.02 | 14.82 | 14.99 | 14,886,181 | +0.13(+0.88%) |
Sep 07, 2016 | 14.80 | 14.91 | 14.71 | 14.86 | 12,526,447 | -0.00(-0.02%) |
Sep 06, 2016 | 14.90 | 14.93 | 14.70 | 14.86 | 15,246,041 | -0.06(-0.37%) |
Sep 02, 2016 | 14.90 | 14.92 | 14.92 | 14.92 | 13,661,992 | +0.07(+0.46%) |
Sep 01, 2016 | 14.99 | 15.15 | 14.71 | 14.85 | 19,194,906 | -0.12(-0.78%) |
Aug 31, 2016 | 14.94 | 15.13 | 14.76 | 14.97 | 21,958,742 | +0.03(+0.21%) |
Aug 30, 2016 | 14.63 | 15.00 | 14.65 | 14.94 | 24,895,188 | +0.31(+2.12%) |
Aug 29, 2016 | 14.54 | 14.76 | 14.50 | 14.63 | 18,510,028 | +0.21(+1.48%) |
Aug 26, 2016 | 14.31 | 14.57 | 14.30 | 14.41 | 23,060,452 | +0.17(+1.16%) |
Aug 25, 2016 | 14.07 | 14.26 | 14.07 | 14.25 | 16,136,016 | +0.14(+1.00%) |
Aug 24, 2016 | 14.06 | 14.16 | 14.01 | 14.11 | 23,799,712 | +0.11(+0.76%) |
Aug 23, 2016 | 13.97 | 14.09 | 13.96 | 14.00 | 13,818,630 | +0.10(+0.72%) |
Aug 22, 2016 | 13.93 | 13.96 | 13.82 | 13.90 | 13,113,056 | -0.05(-0.37%) |
Aug 19, 2016 | 13.84 | 14.03 | 13.82 | 13.95 | 16,808,454 | -0.01(-0.05%) |
Aug 18, 2016 | 13.88 | 14.03 | 13.87 | 13.96 | 12,893,576 | +0.03(+0.20%) |
Aug 17, 2016 | 13.93 | 13.99 | 13.82 | 13.93 | 15,042,390 | -0.00(-0.02%) |
Aug 16, 2016 | 13.86 | 14.01 | 13.81 | 13.93 | 19,401,680 | +0.06(+0.42%) |
Aug 15, 2016 | 13.83 | 13.90 | 13.79 | 13.87 | 18,344,130 | +0.16(+1.18%) |
Aug 12, 2016 | 13.71 | 13.79 | 13.62 | 13.71 | 22,370,396 | -0.13(-0.97%) |
Aug 11, 2016 | 13.89 | 13.95 | 13.77 | 13.85 | 22,429,904 | +0.00(+0.00%) |
Aug 10, 2016 | 14.24 | 14.24 | 13.78 | 13.85 | 24,999,256 | -0.39(-2.74%) |
Aug 09, 2016 | 14.33 | 14.42 | 14.18 | 14.24 | 16,604,626 | -0.06(-0.43%) |
Aug 08, 2016 | 14.29 | 14.41 | 14.19 | 14.30 | 24,396,850 | +0.11(+0.78%) |
Aug 05, 2016 | 13.87 | 14.26 | 13.86 | 14.19 | 41,527,772 | +0.55(+4.05%) |
Aug 04, 2016 | 14.21 | 14.25 | 13.41 | 13.64 | 73,832,536 | -1.30(-8.68%) |
Aug 03, 2016 | 14.48 | 14.98 | 14.44 | 14.93 | 29,638,874 | +0.51(+3.53%) |
Aug 02, 2016 | 14.59 | 14.73 | 14.31 | 14.42 | 17,848,968 | -0.12(-0.80%) |
Aug 01, 2016 | 14.71 | 14.73 | 14.45 | 14.54 | 16,413,828 | -0.06(-0.44%) |
Jul 29, 2016 | 14.62 | 14.74 | 14.55 | 14.61 | 16,207,722 | -0.12(-0.79%) |
Jul 28, 2016 | 14.70 | 14.81 | 14.60 | 14.72 | 11,015,305 | -0.03(-0.23%) |
Jul 27, 2016 | 14.80 | 14.87 | 14.65 | 14.76 | 18,317,486 | -0.04(-0.25%) |
Jul 26, 2016 | 14.72 | 14.85 | 14.70 | 14.79 | 11,794,216 | +0.06(+0.42%) |
Jul 25, 2016 | 14.73 | 14.76 | 14.62 | 14.73 | 11,815,385 | -0.05(-0.35%) |
Jul 22, 2016 | 14.81 | 14.85 | 14.69 | 14.78 | 16,612,636 | +0.01(+0.09%) |
Jul 21, 2016 | 14.78 | 14.83 | 14.68 | 14.77 | 28,161,998 | +0.02(+0.16%) |
Jul 20, 2016 | 14.78 | 14.82 | 14.64 | 14.75 | 24,348,612 | +0.06(+0.42%) |
Jul 19, 2016 | 14.65 | 14.75 | 14.58 | 14.68 | 26,150,540 | -0.04(-0.28%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.51 | 14.72 | 24,550,560 | +0.16(+1.13%) |
Jul 15, 2016 | 14.55 | 14.69 | 14.41 | 14.56 | 24,582,296 | +0.08(+0.54%) |
Jul 14, 2016 | 14.48 | 14.69 | 14.30 | 14.48 | 50,283,884 | +0.65(+4.69%) |
Jul 13, 2016 | 13.74 | 13.97 | 13.67 | 13.83 | 18,185,924 | -0.10(-0.69%) |
Jul 12, 2016 | 13.79 | 14.01 | 13.78 | 13.93 | 25,326,154 | +0.33(+2.46%) |
Jul 11, 2016 | 13.56 | 13.66 | 13.47 | 13.59 | 16,959,044 | +0.20(+1.48%) |
Jul 08, 2016 | 13.28 | 13.52 | 13.08 | 13.40 | 25,020,368 | +0.32(+2.43%) |
Jul 07, 2016 | 13.12 | 13.41 | 12.94 | 13.08 | 24,536,418 | -0.03(-0.21%) |
Jul 06, 2016 | 12.85 | 13.12 | 12.64 | 13.11 | 32,095,050 | +0.17(+1.32%) |
Jul 05, 2016 | 13.26 | 13.27 | 12.83 | 12.93 | 28,347,462 | -0.56(-4.15%) |
Jul 01, 2016 | 13.52 | 13.49 | 13.49 | 13.49 | 23,917,338 | -0.12(-0.85%) |
Jun 30, 2016 | 13.47 | 13.61 | 13.26 | 13.61 | 29,578,800 | +0.22(+1.61%) |
Jun 29, 2016 | 13.04 | 13.41 | 12.92 | 13.40 | 31,663,036 | +0.51(+3.98%) |
Jun 28, 2016 | 12.81 | 12.96 | 12.51 | 12.88 | 54,650,356 | +0.40(+3.20%) |
Jun 27, 2016 | 13.33 | 13.35 | 12.36 | 12.48 | 51,419,456 | -0.99(-7.38%) |
Jun 24, 2016 | 14.08 | 14.17 | 13.46 | 13.48 | 54,152,976 | -1.62(-10.71%) |
Jun 23, 2016 | 14.82 | 15.10 | 14.76 | 15.09 | 16,493,895 | +0.55(+3.81%) |
Jun 22, 2016 | 14.60 | 14.73 | 14.51 | 14.54 | 12,597,112 | -0.06(-0.42%) |
Jun 21, 2016 | 14.62 | 14.68 | 14.43 | 14.60 | 14,272,943 | +0.07(+0.49%) |
Jun 20, 2016 | 14.75 | 14.84 | 14.52 | 14.53 | 15,289,749 | +0.12(+0.83%) |
Jun 17, 2016 | 14.43 | 14.53 | 14.28 | 14.41 | 21,679,572 | -0.02(-0.12%) |
Jun 16, 2016 | 14.16 | 14.45 | 14.02 | 14.43 | 19,516,524 | +0.10(+0.69%) |
Jun 15, 2016 | 14.52 | 14.68 | 14.31 | 14.33 | 20,093,786 | -0.11(-0.78%) |
Jun 14, 2016 | 14.61 | 14.70 | 14.33 | 14.44 | 20,966,468 | -0.22(-1.49%) |
Jun 13, 2016 | 14.62 | 14.83 | 14.57 | 14.66 | 22,387,732 | -0.06(-0.44%) |
Jun 10, 2016 | 14.78 | 14.79 | 14.57 | 14.72 | 27,080,048 | -0.24(-1.58%) |
Jun 09, 2016 | 15.12 | 15.14 | 14.91 | 14.96 | 17,574,588 | -0.29(-1.88%) |
Jun 08, 2016 | 15.29 | 15.38 | 15.19 | 15.25 | 13,883,835 | +0.02(+0.16%) |
Jun 07, 2016 | 15.38 | 15.39 | 15.21 | 15.22 | 17,169,364 | -0.08(-0.54%) |
Jun 06, 2016 | 15.15 | 15.39 | 15.12 | 15.31 | 12,688,892 | +0.17(+1.11%) |
Jun 03, 2016 | 15.36 | 15.36 | 14.95 | 15.14 | 19,311,726 | -0.48(-3.08%) |
Jun 02, 2016 | 15.59 | 15.62 | 15.48 | 15.62 | 10,953,832 | -0.02(-0.15%) |
Jun 01, 2016 | 15.45 | 15.67 | 15.13 | 15.64 | 21,192,522 | +0.08(+0.50%) |
May 31, 2016 | 15.65 | 15.75 | 15.49 | 15.57 | 16,962,038 | -0.08(-0.48%) |
May 27, 2016 | 15.39 | 15.64 | 15.64 | 15.64 | 18,322,814 | +0.24(+1.53%) |
May 26, 2016 | 15.72 | 15.72 | 15.39 | 15.41 | 14,106,389 | -0.24(-1.53%) |
May 25, 2016 | 15.58 | 15.75 | 15.55 | 15.64 | 17,902,874 | +0.17(+1.13%) |
May 24, 2016 | 15.29 | 15.55 | 15.28 | 15.47 | 13,929,988 | +0.28(+1.87%) |
May 23, 2016 | 15.19 | 15.28 | 15.09 | 15.19 | 14,345,498 | -0.06(-0.38%) |
May 20, 2016 | 15.24 | 15.42 | 15.18 | 15.24 | 15,793,295 | +0.10(+0.68%) |
May 19, 2016 | 15.23 | 15.44 | 14.97 | 15.14 | 16,353,672 | -0.23(-1.47%) |
May 18, 2016 | 14.81 | 15.43 | 14.81 | 15.37 | 28,375,652 | +0.57(+3.88%) |
May 17, 2016 | 14.82 | 14.98 | 14.74 | 14.79 | 13,390,452 | -0.04(-0.25%) |
May 16, 2016 | 14.72 | 14.94 | 14.71 | 14.83 | 15,205,460 | +0.14(+0.95%) |
May 13, 2016 | 14.82 | 15.03 | 14.67 | 14.69 | 15,182,436 | -0.18(-1.20%) |
May 12, 2016 | 14.95 | 15.01 | 14.75 | 14.87 | 13,224,258 | +0.03(+0.21%) |
May 11, 2016 | 14.93 | 15.08 | 14.83 | 14.84 | 11,823,898 | -0.17(-1.12%) |
May 10, 2016 | 14.78 | 15.06 | 14.73 | 15.01 | 18,426,098 | +0.34(+2.31%) |
May 09, 2016 | 14.68 | 14.75 | 14.57 | 14.67 | 19,502,310 | -0.03(-0.23%) |
May 06, 2016 | 14.51 | 14.73 | 14.47 | 14.70 | 14,558,862 | +0.07(+0.49%) |
May 05, 2016 | 14.51 | 14.90 | 14.42 | 14.63 | 24,653,244 | -0.25(-1.68%) |
May 04, 2016 | 14.94 | 15.06 | 14.76 | 14.88 | 20,860,870 | -0.29(-1.90%) |
May 03, 2016 | 15.28 | 15.31 | 14.98 | 15.17 | 17,836,062 | -0.36(-2.29%) |
May 02, 2016 | 15.36 | 15.53 | 15.22 | 15.52 | 15,007,207 | +0.25(+1.64%) |
Apr 29, 2016 | 15.41 | 15.59 | 15.10 | 15.27 | 23,001,258 | -0.21(-1.38%) |
Apr 28, 2016 | 15.68 | 15.78 | 15.43 | 15.48 | 17,563,758 | -0.35(-2.18%) |
Apr 27, 2016 | 15.79 | 15.90 | 15.68 | 15.83 | 22,423,286 | +0.01(+0.06%) |
Apr 26, 2016 | 15.74 | 15.86 | 15.68 | 15.82 | 15,807,695 | +0.16(+1.04%) |
Apr 25, 2016 | 15.77 | 15.85 | 15.51 | 15.66 | 14,897,924 | -0.22(-1.41%) |
Apr 22, 2016 | 15.64 | 15.95 | 15.64 | 15.88 | 21,180,756 | +0.26(+1.69%) |
Apr 21, 2016 | 15.68 | 15.82 | 15.60 | 15.62 | 14,224,776 | -0.10(-0.62%) |
Apr 20, 2016 | 15.48 | 15.76 | 15.42 | 15.72 | 13,854,194 | +0.27(+1.73%) |
Apr 19, 2016 | 15.33 | 15.55 | 15.32 | 15.45 | 13,813,478 | +0.19(+1.22%) |
Apr 18, 2016 | 15.07 | 15.31 | 15.01 | 15.26 | 13,577,722 | +0.14(+0.94%) |
Apr 15, 2016 | 15.18 | 15.22 | 15.04 | 15.12 | 11,809,844 | -0.07(-0.45%) |
Apr 14, 2016 | 14.98 | 15.23 | 14.93 | 15.19 | 14,660,213 | +0.17(+1.10%) |
Apr 13, 2016 | 14.76 | 15.03 | 14.76 | 15.02 | 18,033,020 | +0.41(+2.78%) |
Apr 12, 2016 | 14.47 | 14.68 | 14.37 | 14.61 | 12,782,101 | +0.25(+1.72%) |
Apr 11, 2016 | 14.29 | 14.53 | 14.28 | 14.37 | 13,896,274 | +0.18(+1.29%) |
Apr 08, 2016 | 14.34 | 14.43 | 14.11 | 14.18 | 14,849,226 | -0.01(-0.07%) |
Apr 07, 2016 | 14.39 | 14.45 | 14.06 | 14.19 | 22,070,158 | -0.36(-2.47%) |
Apr 06, 2016 | 14.53 | 14.58 | 14.32 | 14.55 | 17,309,318 | +0.03(+0.21%) |
Apr 05, 2016 | 14.65 | 14.65 | 14.46 | 14.52 | 16,092,516 | -0.27(-1.81%) |
Apr 04, 2016 | 15.11 | 15.11 | 14.75 | 14.79 | 16,272,026 | -0.30(-1.97%) |
Apr 01, 2016 | 14.79 | 15.11 | 14.71 | 15.09 | 26,251,136 | +0.21(+1.41%) |
Mar 31, 2016 | 15.19 | 15.27 | 14.85 | 14.88 | 23,260,452 | -0.27(-1.77%) |
Mar 30, 2016 | 14.49 | 15.54 | 14.49 | 15.15 | 63,562,272 | +0.77(+5.35%) |
Mar 29, 2016 | 14.45 | 14.45 | 14.23 | 14.38 | 14,302,271 | -0.18(-1.26%) |
Mar 28, 2016 | 14.41 | 14.62 | 14.36 | 14.56 | 12,604,174 | +0.24(+1.65%) |
Mar 24, 2016 | 14.49 | 14.32 | 14.32 | 14.32 | 25,100,102 | -0.38(-2.56%) |
Mar 23, 2016 | 14.90 | 14.90 | 14.65 | 14.70 | 21,631,418 | -0.23(-1.54%) |
Mar 22, 2016 | 14.91 | 15.03 | 14.85 | 14.93 | 13,096,859 | -0.14(-0.94%) |
Mar 21, 2016 | 15.11 | 15.22 | 14.97 | 15.07 | 10,971,895 | -0.07(-0.49%) |
Mar 18, 2016 | 14.97 | 15.16 | 14.90 | 15.15 | 26,888,456 | +0.22(+1.47%) |
Mar 17, 2016 | 14.82 | 14.99 | 14.61 | 14.93 | 22,470,950 | +0.11(+0.71%) |
Mar 16, 2016 | 14.84 | 15.01 | 14.62 | 14.82 | 14,184,146 | -0.01(-0.05%) |
Mar 15, 2016 | 14.77 | 14.83 | 14.55 | 14.83 | 13,040,600 | -0.04(-0.25%) |
Mar 14, 2016 | 14.83 | 14.95 | 14.72 | 14.87 | 14,730,791 | -0.12(-0.79%) |
Mar 11, 2016 | 14.55 | 15.02 | 14.53 | 14.98 | 22,279,076 | +0.68(+4.73%) |
Mar 10, 2016 | 14.29 | 14.54 | 14.09 | 14.31 | 19,504,678 | +0.08(+0.59%) |
Mar 09, 2016 | 14.32 | 14.38 | 14.08 | 14.22 | 11,564,424 | +0.07(+0.53%) |
Mar 08, 2016 | 14.31 | 14.38 | 13.98 | 14.15 | 21,825,704 | -0.36(-2.50%) |
Mar 07, 2016 | 14.21 | 14.55 | 14.18 | 14.51 | 14,979,223 | +0.18(+1.23%) |
Mar 04, 2016 | 14.46 | 14.51 | 14.15 | 14.33 | 18,136,098 | -0.02(-0.14%) |
Mar 03, 2016 | 14.23 | 14.38 | 14.14 | 14.35 | 13,282,505 | +0.13(+0.90%) |
Mar 02, 2016 | 14.17 | 14.30 | 14.06 | 14.23 | 15,125,418 | +0.11(+0.79%) |
Mar 01, 2016 | 13.53 | 14.15 | 13.52 | 14.11 | 23,299,324 | +0.72(+5.36%) |
Feb 29, 2016 | 13.56 | 13.62 | 13.36 | 13.40 | 23,207,468 | -0.18(-1.32%) |
Feb 26, 2016 | 13.48 | 13.75 | 13.34 | 13.58 | 24,130,432 | +0.23(+1.70%) |
Feb 25, 2016 | 13.07 | 13.35 | 13.01 | 13.35 | 15,703,784 | +0.29(+2.23%) |
Feb 24, 2016 | 12.78 | 13.09 | 12.63 | 13.06 | 19,389,806 | +0.05(+0.36%) |
Feb 23, 2016 | 13.23 | 13.24 | 12.83 | 13.01 | 23,774,946 | -0.27(-2.01%) |
Feb 22, 2016 | 13.24 | 13.52 | 13.21 | 13.28 | 19,865,546 | +0.03(+0.26%) |
Feb 19, 2016 | 13.19 | 13.26 | 13.03 | 13.24 | 14,497,533 | -0.03(-0.23%) |
Feb 18, 2016 | 13.31 | 13.36 | 13.19 | 13.27 | 22,970,174 | -0.02(-0.18%) |
Feb 17, 2016 | 13.05 | 13.38 | 13.01 | 13.30 | 20,288,622 | +0.42(+3.29%) |
Feb 16, 2016 | 12.94 | 12.98 | 12.72 | 12.87 | 18,295,332 | +0.20(+1.58%) |
Feb 12, 2016 | 11.92 | 12.67 | 12.67 | 12.67 | 39,225,240 | +0.75(+6.30%) |
Feb 11, 2016 | 12.04 | 12.10 | 11.85 | 11.92 | 42,984,908 | -0.56(-4.50%) |
Feb 10, 2016 | 12.74 | 12.86 | 12.47 | 12.48 | 22,035,460 | -0.10(-0.78%) |
Feb 09, 2016 | 12.28 | 12.67 | 12.12 | 12.58 | 26,235,998 | +0.00(+0.03%) |
Feb 08, 2016 | 12.98 | 12.99 | 12.41 | 12.58 | 31,780,382 | -0.56(-4.28%) |
Feb 05, 2016 | 13.53 | 13.56 | 13.07 | 13.14 | 40,017,016 | -0.32(-2.36%) |
Feb 04, 2016 | 13.75 | 13.83 | 13.30 | 13.46 | 51,793,896 | -0.74(-5.24%) |
Feb 03, 2016 | 14.50 | 14.51 | 13.95 | 14.20 | 35,728,320 | -0.15(-1.03%) |
Feb 02, 2016 | 14.60 | 14.63 | 14.25 | 14.35 | 27,654,106 | -0.51(-3.43%) |
Feb 01, 2016 | 14.87 | 14.93 | 14.71 | 14.86 | 18,518,408 | -0.12(-0.83%) |
Jan 29, 2016 | 14.83 | 15.01 | 14.55 | 14.99 | 26,111,782 | +0.29(+1.99%) |
Jan 28, 2016 | 14.69 | 14.78 | 14.49 | 14.69 | 17,237,606 | +0.17(+1.20%) |
Jan 27, 2016 | 14.55 | 14.85 | 14.43 | 14.52 | 17,577,788 | -0.08(-0.57%) |
Jan 26, 2016 | 14.46 | 14.72 | 14.46 | 14.60 | 20,838,368 | +0.17(+1.19%) |
Jan 25, 2016 | 14.69 | 14.83 | 14.41 | 14.43 | 18,084,946 | -0.40(-2.69%) |
Jan 22, 2016 | 14.64 | 14.86 | 14.63 | 14.83 | 25,136,548 | +0.50(+3.49%) |
Jan 21, 2016 | 14.20 | 14.61 | 14.14 | 14.33 | 25,922,172 | +0.16(+1.16%) |
Jan 20, 2016 | 14.06 | 14.31 | 13.68 | 14.17 | 29,143,160 | -0.18(-1.24%) |
Jan 19, 2016 | 14.72 | 14.80 | 14.21 | 14.35 | 28,904,240 | -0.11(-0.79%) |
Jan 15, 2016 | 14.15 | 14.46 | 14.46 | 14.46 | 29,463,134 | -0.14(-0.97%) |
Jan 14, 2016 | 14.64 | 14.77 | 14.23 | 14.60 | 27,828,082 | +0.20(+1.37%) |
Jan 13, 2016 | 15.21 | 15.21 | 14.38 | 14.40 | 65,397,044 | +0.31(+2.19%) |
Jan 12, 2016 | 14.23 | 14.30 | 13.88 | 14.09 | 25,491,212 | +0.09(+0.67%) |
Jan 11, 2016 | 14.20 | 14.23 | 13.75 | 14.00 | 31,240,290 | -0.11(-0.76%) |
Jan 08, 2016 | 14.57 | 14.57 | 14.08 | 14.11 | 36,080,800 | -0.16(-1.13%) |
Jan 07, 2016 | 14.54 | 14.59 | 14.20 | 14.27 | 41,778,904 | -0.62(-4.19%) |
Jan 06, 2016 | 15.35 | 15.36 | 14.79 | 14.89 | 40,563,800 | -0.69(-4.42%) |
Jan 05, 2016 | 15.77 | 15.89 | 15.51 | 15.58 | 25,236,522 | -0.30(-1.90%) |
Jan 04, 2016 | 15.82 | 15.89 | 15.53 | 15.88 | 23,608,048 | -0.30(-1.85%) |
Dec 31, 2015 | 16.19 | 16.18 | 16.18 | 16.18 | 12,264,091 | -0.17(-1.07%) |
Dec 30, 2015 | 16.44 | 16.47 | 16.33 | 16.36 | 9,801,566 | -0.09(-0.57%) |
Dec 29, 2015 | 16.33 | 16.48 | 16.33 | 16.45 | 13,368,270 | +0.25(+1.55%) |
Dec 28, 2015 | 16.11 | 16.23 | 16.00 | 16.20 | 14,360,638 | -0.00(-0.02%) |
Dec 24, 2015 | 16.18 | 16.20 | 16.20 | 16.20 | 4,978,153 | +0.03(+0.19%) |
Dec 23, 2015 | 16.00 | 16.20 | 15.91 | 16.17 | 17,066,284 | +0.33(+2.05%) |
Dec 22, 2015 | 15.79 | 15.93 | 15.66 | 15.85 | 17,592,264 | +0.13(+0.83%) |
Dec 21, 2015 | 15.70 | 15.82 | 15.57 | 15.71 | 12,695,405 | +0.12(+0.80%) |
Dec 18, 2015 | 15.81 | 15.90 | 15.57 | 15.59 | 32,963,322 | -0.34(-2.15%) |
Dec 17, 2015 | 16.40 | 16.42 | 15.88 | 15.93 | 25,122,786 | -0.41(-2.53%) |
Dec 16, 2015 | 16.15 | 16.41 | 16.03 | 16.35 | 24,336,114 | +0.38(+2.38%) |
Dec 15, 2015 | 15.86 | 16.04 | 15.77 | 15.97 | 23,534,646 | +0.39(+2.48%) |
Dec 14, 2015 | 15.88 | 15.99 | 15.45 | 15.58 | 32,223,216 | -0.23(-1.49%) |
Dec 11, 2015 | 16.14 | 16.15 | 15.67 | 15.82 | 27,454,174 | -0.59(-3.58%) |
Dec 10, 2015 | 16.32 | 16.64 | 16.25 | 16.40 | 20,737,408 | +0.09(+0.58%) |
Dec 09, 2015 | 16.45 | 16.77 | 16.19 | 16.31 | 20,053,922 | -0.21(-1.30%) |
Dec 08, 2015 | 16.64 | 16.71 | 16.39 | 16.52 | 20,628,692 | -0.30(-1.78%) |
Dec 07, 2015 | 17.06 | 17.13 | 16.75 | 16.82 | 16,966,934 | -0.32(-1.86%) |
Dec 04, 2015 | 16.89 | 17.20 | 16.75 | 17.14 | 16,405,396 | +0.34(+2.02%) |
Dec 03, 2015 | 17.19 | 17.20 | 16.71 | 16.80 | 23,336,318 | -0.27(-1.57%) |
Dec 02, 2015 | 17.32 | 17.36 | 17.03 | 17.07 | 17,795,328 | -0.23(-1.36%) |
Dec 01, 2015 | 17.19 | 17.36 | 17.15 | 17.31 | 16,001,972 | +0.16(+0.92%) |
Nov 30, 2015 | 17.08 | 17.18 | 16.93 | 17.15 | 18,130,706 | +0.04(+0.26%) |
Nov 27, 2015 | 17.01 | 17.16 | 16.93 | 17.10 | 5,662,143 | +0.10(+0.61%) |
Nov 25, 2015 | 16.98 | 17.00 | 17.00 | 17.00 | 12,279,881 | +0.04(+0.26%) |
Nov 24, 2015 | 16.77 | 17.01 | 16.77 | 16.96 | 13,545,096 | -0.06(-0.34%) |
Nov 23, 2015 | 17.12 | 17.20 | 17.00 | 17.01 | 13,998,820 | -0.11(-0.65%) |
Nov 20, 2015 | 17.10 | 17.23 | 17.09 | 17.12 | 15,211,873 | +0.09(+0.53%) |
Nov 19, 2015 | 17.09 | 17.19 | 16.91 | 17.03 | 17,849,106 | -0.11(-0.65%) |
Nov 18, 2015 | 16.94 | 17.18 | 16.94 | 17.14 | 19,088,320 | +0.27(+1.59%) |
Nov 17, 2015 | 16.99 | 17.13 | 16.83 | 16.88 | 19,050,178 | -0.06(-0.38%) |
Nov 16, 2015 | 16.65 | 16.94 | 16.65 | 16.94 | 13,616,034 | +0.19(+1.16%) |
Nov 13, 2015 | 16.52 | 16.80 | 16.49 | 16.75 | 26,320,690 | +0.14(+0.87%) |
Nov 12, 2015 | 16.74 | 16.83 | 16.58 | 16.60 | 13,985,574 | -0.28(-1.63%) |
Nov 11, 2015 | 16.92 | 17.07 | 16.86 | 16.88 | 14,545,514 | -0.16(-0.97%) |
Nov 10, 2015 | 17.02 | 17.18 | 16.83 | 17.04 | 15,191,816 | -0.01(-0.06%) |
Nov 09, 2015 | 17.36 | 17.41 | 16.95 | 17.05 | 19,423,326 | -0.30(-1.72%) |
Nov 06, 2015 | 17.19 | 17.60 | 17.19 | 17.35 | 28,203,532 | +0.60(+3.59%) |
Nov 05, 2015 | 16.53 | 16.82 | 16.43 | 16.75 | 29,082,672 | -0.20(-1.17%) |
Nov 04, 2015 | 17.13 | 17.23 | 16.89 | 16.95 | 18,708,620 | -0.18(-1.05%) |
Nov 03, 2015 | 17.03 | 17.25 | 16.89 | 17.13 | 20,753,598 | +0.11(+0.65%) |