Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.81 | 21.23 | 20.70 | 21.03 | 2,893,637 | +0.23(+1.11%) |
Oct 28, 2016 | 20.36 | 21.00 | 20.36 | 20.80 | 3,140,032 | +0.47(+2.31%) |
Oct 27, 2016 | 20.19 | 20.60 | 20.08 | 20.33 | 2,507,347 | +0.25(+1.25%) |
Oct 26, 2016 | 19.80 | 20.54 | 19.75 | 20.08 | 4,222,355 | +0.31(+1.57%) |
Oct 25, 2016 | 19.04 | 19.79 | 19.03 | 19.77 | 4,630,568 | +0.43(+2.22%) |
Oct 24, 2016 | 19.12 | 19.38 | 19.02 | 19.34 | 6,248,768 | +0.36(+1.90%) |
Oct 21, 2016 | 19.23 | 19.92 | 18.81 | 18.98 | 24,659,104 | -3.96(-17.26%) |
Oct 20, 2016 | 22.91 | 23.10 | 22.56 | 22.94 | 5,518,745 | +0.02(+0.09%) |
Oct 19, 2016 | 22.80 | 23.20 | 22.79 | 22.92 | 3,718,853 | +0.25(+1.10%) |
Oct 18, 2016 | 22.32 | 22.76 | 22.29 | 22.67 | 3,987,645 | +0.55(+2.49%) |
Oct 17, 2016 | 22.77 | 22.89 | 22.02 | 22.12 | 2,972,416 | -0.71(-3.11%) |
Oct 14, 2016 | 22.94 | 23.15 | 22.76 | 22.83 | 1,896,340 | +0.08(+0.35%) |
Oct 13, 2016 | 22.88 | 22.92 | 22.31 | 22.75 | 1,956,643 | -0.33(-1.43%) |
Oct 12, 2016 | 22.64 | 23.31 | 22.54 | 23.08 | 1,734,365 | +0.49(+2.17%) |
Oct 11, 2016 | 22.90 | 22.99 | 22.44 | 22.59 | 1,746,378 | -0.45(-1.95%) |
Oct 10, 2016 | 22.94 | 23.39 | 22.93 | 23.04 | 2,077,180 | +0.14(+0.61%) |
Oct 07, 2016 | 22.93 | 22.95 | 22.74 | 22.90 | 1,721,688 | +0.03(+0.13%) |
Oct 06, 2016 | 22.88 | 22.95 | 22.57 | 22.87 | 1,475,640 | -0.15(-0.65%) |
Oct 05, 2016 | 23.14 | 23.43 | 22.97 | 23.02 | 2,253,065 | -0.11(-0.48%) |
Oct 04, 2016 | 23.08 | 23.25 | 22.72 | 23.13 | 2,260,539 | +0.08(+0.35%) |
Oct 03, 2016 | 22.90 | 23.13 | 22.84 | 23.05 | 2,402,619 | +0.15(+0.66%) |
Sep 30, 2016 | 22.50 | 23.14 | 22.36 | 22.90 | 3,754,524 | +0.99(+4.52%) |
Sep 29, 2016 | 22.37 | 22.45 | 21.90 | 21.91 | 2,731,079 | -0.57(-2.54%) |
Sep 28, 2016 | 22.28 | 22.74 | 22.18 | 22.48 | 2,581,532 | +0.32(+1.44%) |
Sep 27, 2016 | 22.00 | 22.24 | 21.82 | 22.16 | 2,476,134 | +0.14(+0.64%) |
Sep 26, 2016 | 22.00 | 22.21 | 21.88 | 22.02 | 2,137,069 | -0.07(-0.32%) |
Sep 23, 2016 | 21.90 | 22.60 | 21.84 | 22.09 | 3,794,224 | +0.16(+0.73%) |
Sep 22, 2016 | 21.30 | 21.98 | 21.05 | 21.93 | 5,713,134 | +0.71(+3.35%) |
Sep 21, 2016 | 22.09 | 22.35 | 20.90 | 21.22 | 13,164,323 | -2.01(-8.65%) |
Sep 20, 2016 | 23.30 | 23.34 | 23.09 | 23.23 | 2,423,677 | +0.10(+0.43%) |
Sep 19, 2016 | 22.98 | 23.37 | 22.82 | 23.13 | 2,531,025 | +0.29(+1.27%) |
Sep 16, 2016 | 23.13 | 23.13 | 22.61 | 22.84 | 3,539,633 | -0.41(-1.76%) |
Sep 15, 2016 | 22.70 | 23.34 | 22.44 | 23.25 | 3,298,803 | +0.38(+1.66%) |
Sep 14, 2016 | 23.09 | 23.15 | 22.60 | 22.87 | 2,560,293 | -0.22(-0.95%) |
Sep 13, 2016 | 23.45 | 23.65 | 22.77 | 23.09 | 3,373,092 | -0.63(-2.66%) |
Sep 12, 2016 | 23.32 | 23.82 | 23.23 | 23.72 | 2,306,155 | +0.24(+1.02%) |
Sep 09, 2016 | 24.00 | 24.00 | 23.48 | 23.48 | 1,904,737 | -0.63(-2.61%) |
Sep 08, 2016 | 24.25 | 24.40 | 24.01 | 24.11 | 1,803,414 | -0.21(-0.86%) |
Sep 07, 2016 | 24.25 | 24.35 | 24.09 | 24.32 | 2,383,901 | +0.02(+0.08%) |
Sep 06, 2016 | 24.41 | 24.50 | 24.12 | 24.30 | 1,614,499 | -0.07(-0.29%) |
Sep 02, 2016 | 24.49 | 24.37 | 24.37 | 24.37 | 1,291,900 | -0.09(-0.37%) |
Sep 01, 2016 | 24.30 | 24.54 | 24.00 | 24.46 | 2,052,597 | +0.15(+0.62%) |
Aug 31, 2016 | 24.67 | 24.86 | 24.09 | 24.31 | 1,984,051 | -0.40(-1.62%) |
Aug 30, 2016 | 24.83 | 24.95 | 24.65 | 24.71 | 1,530,021 | -0.22(-0.88%) |
Aug 29, 2016 | 24.80 | 25.05 | 24.79 | 24.93 | 980,295 | +0.21(+0.85%) |
Aug 26, 2016 | 24.82 | 25.10 | 24.52 | 24.72 | 1,354,171 | -0.19(-0.76%) |
Aug 25, 2016 | 24.90 | 25.30 | 24.83 | 24.91 | 1,816,854 | +0.01(+0.04%) |
Aug 24, 2016 | 25.18 | 25.48 | 24.83 | 24.90 | 1,603,855 | -0.28(-1.11%) |
Aug 23, 2016 | 25.23 | 25.48 | 25.15 | 25.18 | 2,447,030 | +0.30(+1.21%) |
Aug 22, 2016 | 25.14 | 25.42 | 24.64 | 24.88 | 2,112,592 | -0.16(-0.64%) |
Aug 19, 2016 | 24.91 | 25.34 | 24.86 | 25.04 | 2,218,252 | +0.12(+0.48%) |
Aug 18, 2016 | 24.76 | 25.26 | 24.73 | 24.92 | 3,264,200 | +0.36(+1.47%) |
Aug 17, 2016 | 24.75 | 24.94 | 24.52 | 24.56 | 2,066,389 | -0.19(-0.77%) |
Aug 16, 2016 | 25.00 | 25.20 | 24.55 | 24.75 | 4,570,391 | -0.43(-1.71%) |
Aug 15, 2016 | 25.34 | 25.92 | 25.10 | 25.18 | 4,118,684 | -0.14(-0.55%) |
Aug 12, 2016 | 24.62 | 25.43 | 24.50 | 25.32 | 4,410,897 | +0.54(+2.18%) |
Aug 11, 2016 | 23.95 | 24.93 | 23.84 | 24.78 | 4,947,663 | +1.17(+4.96%) |
Aug 10, 2016 | 23.59 | 23.89 | 23.52 | 23.61 | 2,016,644 | +0.15(+0.64%) |
Aug 09, 2016 | 23.61 | 23.83 | 23.35 | 23.46 | 2,107,738 | -0.19(-0.80%) |
Aug 08, 2016 | 23.69 | 24.04 | 23.59 | 23.65 | 1,942,511 | +0.13(+0.55%) |
Aug 05, 2016 | 23.64 | 23.95 | 23.47 | 23.52 | 2,218,872 | +0.10(+0.43%) |
Aug 04, 2016 | 23.59 | 23.99 | 23.30 | 23.42 | 2,640,401 | -0.10(-0.43%) |
Aug 03, 2016 | 22.55 | 23.87 | 22.50 | 23.52 | 2,953,488 | +0.64(+2.80%) |
Aug 02, 2016 | 23.75 | 23.81 | 22.81 | 22.88 | 3,796,287 | -0.93(-3.91%) |
Aug 01, 2016 | 23.82 | 24.16 | 23.55 | 23.81 | 3,298,137 | -0.21(-0.87%) |
Jul 29, 2016 | 24.04 | 24.27 | 23.70 | 24.02 | 3,488,742 | -0.03(-0.12%) |
Jul 28, 2016 | 24.50 | 24.59 | 24.03 | 24.05 | 3,003,671 | -0.28(-1.15%) |
Jul 27, 2016 | 24.63 | 24.71 | 24.13 | 24.33 | 3,578,735 | -0.03(-0.12%) |
Jul 26, 2016 | 24.50 | 24.76 | 24.25 | 24.36 | 4,180,680 | -0.02(-0.08%) |
Jul 25, 2016 | 25.18 | 25.39 | 24.10 | 24.38 | 9,284,773 | -0.61(-2.44%) |
Jul 22, 2016 | 27.36 | 27.36 | 24.16 | 24.99 | 32,840,584 | -7.19(-22.34%) |
Jul 21, 2016 | 32.30 | 32.54 | 31.85 | 32.18 | 4,579,465 | -0.10(-0.31%) |
Jul 20, 2016 | 32.15 | 32.62 | 32.01 | 32.28 | 1,926,638 | +0.34(+1.06%) |
Jul 19, 2016 | 32.60 | 32.63 | 31.89 | 31.94 | 1,890,263 | -0.64(-1.96%) |
Jul 18, 2016 | 32.32 | 32.71 | 32.14 | 32.58 | 2,314,520 | +0.19(+0.59%) |
Jul 15, 2016 | 31.99 | 32.67 | 31.87 | 32.39 | 2,694,432 | +0.39(+1.22%) |
Jul 14, 2016 | 32.41 | 32.66 | 31.75 | 32.00 | 2,522,831 | -0.52(-1.60%) |
Jul 13, 2016 | 32.53 | 32.63 | 31.65 | 32.52 | 2,073,413 | +0.00(+0.00%) |
Jul 12, 2016 | 31.12 | 32.64 | 31.10 | 32.52 | 3,680,192 | +1.40(+4.50%) |
Jul 11, 2016 | 30.79 | 31.67 | 30.79 | 31.12 | 1,782,507 | +0.33(+1.07%) |
Jul 08, 2016 | 30.42 | 31.15 | 30.04 | 30.79 | 1,802,795 | +0.75(+2.50%) |
Jul 07, 2016 | 29.50 | 30.27 | 29.50 | 30.04 | 1,674,152 | +0.52(+1.76%) |
Jul 06, 2016 | 28.92 | 29.61 | 28.65 | 29.52 | 2,598,023 | +0.51(+1.76%) |
Jul 05, 2016 | 29.30 | 29.38 | 28.80 | 29.01 | 1,822,960 | -0.37(-1.26%) |
Jul 01, 2016 | 29.72 | 29.38 | 29.38 | 29.38 | 2,025,800 | -0.34(-1.14%) |
Jun 30, 2016 | 30.01 | 30.07 | 29.36 | 29.72 | 2,777,715 | -0.32(-1.07%) |
Jun 29, 2016 | 28.58 | 30.15 | 28.46 | 30.04 | 3,492,725 | +1.88(+6.68%) |
Jun 28, 2016 | 27.66 | 28.23 | 27.48 | 28.16 | 2,236,400 | +0.90(+3.30%) |
Jun 27, 2016 | 28.00 | 28.08 | 26.92 | 27.26 | 2,701,584 | -0.94(-3.33%) |
Jun 24, 2016 | 28.10 | 28.91 | 28.10 | 28.20 | 3,648,712 | -1.10(-3.75%) |
Jun 23, 2016 | 29.39 | 29.68 | 29.17 | 29.30 | 2,224,633 | +0.24(+0.83%) |
Jun 22, 2016 | 29.44 | 29.47 | 29.05 | 29.06 | 1,646,588 | -0.38(-1.29%) |
Jun 21, 2016 | 29.64 | 29.83 | 29.30 | 29.44 | 1,225,226 | -0.10(-0.34%) |
Jun 20, 2016 | 29.43 | 29.78 | 29.34 | 29.54 | 1,734,058 | +0.55(+1.90%) |
Jun 17, 2016 | 28.91 | 29.41 | 28.81 | 28.99 | 1,700,460 | +0.02(+0.07%) |
Jun 16, 2016 | 29.14 | 29.17 | 28.57 | 28.97 | 1,417,494 | -0.27(-0.92%) |
Jun 15, 2016 | 29.36 | 29.87 | 29.18 | 29.24 | 1,699,979 | +0.17(+0.58%) |
Jun 14, 2016 | 28.97 | 29.37 | 28.81 | 29.07 | 2,016,879 | +0.02(+0.07%) |
Jun 13, 2016 | 29.53 | 29.82 | 29.01 | 29.05 | 1,698,006 | -0.70(-2.35%) |
Jun 10, 2016 | 30.38 | 30.50 | 29.62 | 29.75 | 2,247,707 | -0.90(-2.94%) |
Jun 09, 2016 | 30.30 | 30.73 | 29.85 | 30.65 | 3,048,987 | +0.31(+1.02%) |
Jun 08, 2016 | 31.31 | 31.49 | 30.27 | 30.34 | 4,007,318 | -0.95(-3.04%) |
Jun 07, 2016 | 31.40 | 31.60 | 31.20 | 31.29 | 5,632,744 | -0.27(-0.86%) |
Jun 06, 2016 | 31.50 | 31.60 | 30.76 | 31.56 | 2,261,537 | -0.28(-0.88%) |
Jun 03, 2016 | 31.50 | 32.03 | 31.31 | 31.84 | 1,889,028 | +0.18(+0.57%) |
Jun 02, 2016 | 31.43 | 31.77 | 31.24 | 31.66 | 2,350,576 | +0.19(+0.60%) |
Jun 01, 2016 | 30.97 | 31.68 | 30.80 | 31.47 | 2,108,191 | +0.30(+0.96%) |
May 31, 2016 | 30.86 | 31.20 | 30.60 | 31.17 | 2,387,816 | +0.49(+1.60%) |
May 27, 2016 | 30.16 | 30.68 | 30.68 | 30.68 | 1,705,300 | +0.49(+1.62%) |
May 26, 2016 | 29.93 | 30.43 | 29.85 | 30.19 | 2,236,477 | +0.47(+1.58%) |
May 25, 2016 | 29.66 | 30.02 | 29.40 | 29.72 | 1,388,318 | +0.14(+0.47%) |
May 24, 2016 | 29.55 | 29.94 | 29.47 | 29.58 | 2,178,039 | -0.09(-0.30%) |
May 23, 2016 | 30.10 | 30.33 | 29.64 | 29.67 | 1,583,707 | -0.31(-1.03%) |
May 20, 2016 | 29.44 | 30.06 | 29.20 | 29.98 | 2,407,605 | +0.54(+1.83%) |
May 19, 2016 | 28.98 | 29.73 | 28.90 | 29.44 | 1,826,234 | +0.41(+1.41%) |
May 18, 2016 | 29.99 | 30.00 | 28.77 | 29.03 | 3,713,743 | -1.05(-3.49%) |
May 17, 2016 | 31.00 | 31.23 | 29.99 | 30.08 | 3,216,523 | -0.96(-3.09%) |
May 16, 2016 | 30.92 | 31.31 | 30.53 | 31.04 | 1,841,558 | +0.05(+0.16%) |
May 13, 2016 | 31.24 | 32.23 | 30.65 | 30.99 | 2,156,283 | -0.45(-1.43%) |
May 12, 2016 | 30.86 | 31.67 | 30.73 | 31.44 | 1,877,328 | +0.76(+2.48%) |
May 11, 2016 | 31.56 | 31.70 | 30.64 | 30.68 | 2,505,582 | -1.30(-4.07%) |
May 10, 2016 | 32.17 | 32.55 | 31.81 | 31.98 | 1,595,537 | -0.18(-0.56%) |
May 09, 2016 | 31.56 | 32.39 | 31.43 | 32.16 | 1,838,405 | +0.73(+2.32%) |
May 06, 2016 | 31.48 | 31.53 | 30.49 | 31.43 | 2,455,433 | -0.11(-0.35%) |
May 05, 2016 | 32.49 | 32.60 | 31.37 | 31.54 | 3,481,452 | -1.26(-3.84%) |
May 04, 2016 | 32.59 | 33.21 | 32.31 | 32.80 | 2,512,305 | +0.14(+0.43%) |
May 03, 2016 | 33.61 | 33.61 | 32.56 | 32.66 | 3,051,912 | -1.24(-3.66%) |
May 02, 2016 | 33.10 | 34.03 | 33.06 | 33.90 | 2,640,048 | +0.85(+2.57%) |
Apr 29, 2016 | 33.41 | 33.48 | 32.51 | 33.05 | 2,534,140 | -0.35(-1.05%) |
Apr 28, 2016 | 33.40 | 34.16 | 33.32 | 33.40 | 2,333,368 | -0.33(-0.98%) |
Apr 27, 2016 | 34.05 | 34.10 | 33.47 | 33.73 | 2,275,400 | -0.33(-0.97%) |
Apr 26, 2016 | 33.51 | 34.20 | 33.51 | 34.06 | 4,171,798 | +0.52(+1.55%) |
Apr 25, 2016 | 32.80 | 33.83 | 32.70 | 33.54 | 5,067,305 | +0.81(+2.47%) |
Apr 22, 2016 | 32.87 | 33.60 | 31.77 | 32.73 | 9,867,521 | +1.93(+6.27%) |
Apr 21, 2016 | 30.38 | 30.90 | 29.91 | 30.80 | 6,058,290 | +0.76(+2.53%) |
Apr 20, 2016 | 29.85 | 30.15 | 29.64 | 30.04 | 2,949,682 | +0.53(+1.80%) |
Apr 19, 2016 | 29.55 | 29.77 | 29.20 | 29.51 | 3,197,255 | +0.15(+0.51%) |
Apr 18, 2016 | 28.65 | 29.51 | 28.54 | 29.36 | 3,059,679 | +0.67(+2.34%) |
Apr 15, 2016 | 28.21 | 28.79 | 28.05 | 28.69 | 3,108,009 | +0.38(+1.34%) |
Apr 14, 2016 | 28.39 | 29.00 | 28.25 | 28.31 | 3,290,352 | +0.01(+0.04%) |
Apr 13, 2016 | 27.37 | 28.38 | 27.34 | 28.30 | 3,760,462 | +1.22(+4.51%) |
Apr 12, 2016 | 26.29 | 27.38 | 25.89 | 27.08 | 3,810,427 | +0.82(+3.12%) |
Apr 11, 2016 | 26.69 | 27.21 | 26.20 | 26.26 | 3,430,626 | -0.44(-1.65%) |
Apr 08, 2016 | 27.62 | 27.69 | 26.51 | 26.70 | 3,265,230 | -0.61(-2.23%) |
Apr 07, 2016 | 27.78 | 27.87 | 26.85 | 27.31 | 6,609,352 | -1.10(-3.87%) |
Apr 06, 2016 | 28.39 | 28.48 | 27.82 | 28.41 | 3,288,492 | +0.05(+0.18%) |
Apr 05, 2016 | 28.18 | 28.60 | 27.97 | 28.36 | 2,773,973 | -0.15(-0.53%) |
Apr 04, 2016 | 30.32 | 30.32 | 28.36 | 28.51 | 5,050,807 | -1.81(-5.97%) |
Apr 01, 2016 | 30.45 | 30.67 | 29.89 | 30.32 | 2,371,442 | -0.13(-0.43%) |
Mar 31, 2016 | 31.30 | 31.78 | 30.31 | 30.45 | 4,379,702 | -0.84(-2.68%) |
Mar 30, 2016 | 31.01 | 31.54 | 31.01 | 31.29 | 1,802,238 | +0.51(+1.66%) |
Mar 29, 2016 | 30.72 | 30.89 | 30.00 | 30.78 | 2,744,037 | +0.00(+0.00%) |
Mar 28, 2016 | 30.42 | 31.37 | 30.42 | 30.78 | 2,414,475 | +0.56(+1.85%) |
Mar 24, 2016 | 30.15 | 30.22 | 30.22 | 30.22 | 2,299,500 | -0.01(-0.03%) |
Mar 23, 2016 | 30.80 | 30.87 | 29.86 | 30.23 | 3,595,354 | -0.83(-2.67%) |
Mar 22, 2016 | 32.30 | 32.30 | 30.88 | 31.06 | 3,776,961 | -1.44(-4.43%) |
Mar 21, 2016 | 32.98 | 33.18 | 32.39 | 32.50 | 1,351,478 | -0.44(-1.34%) |
Mar 18, 2016 | 33.05 | 33.36 | 32.94 | 32.94 | 3,080,316 | -0.17(-0.51%) |
Mar 17, 2016 | 31.28 | 33.14 | 31.20 | 33.11 | 3,533,080 | +1.72(+5.48%) |
Mar 16, 2016 | 32.34 | 32.58 | 31.11 | 31.39 | 2,156,216 | -0.98(-3.03%) |
Mar 15, 2016 | 31.60 | 32.77 | 31.57 | 32.37 | 1,373,999 | +0.84(+2.66%) |
Mar 14, 2016 | 32.17 | 32.46 | 31.48 | 31.53 | 1,968,985 | -0.80(-2.47%) |
Mar 11, 2016 | 32.17 | 32.76 | 31.93 | 32.33 | 1,737,962 | +0.31(+0.97%) |
Mar 10, 2016 | 31.52 | 32.26 | 31.42 | 32.02 | 2,089,976 | +0.64(+2.04%) |
Mar 09, 2016 | 31.50 | 31.51 | 30.55 | 31.38 | 2,938,171 | -0.07(-0.22%) |
Mar 08, 2016 | 32.55 | 32.55 | 31.40 | 31.45 | 2,517,420 | -1.22(-3.73%) |
Mar 07, 2016 | 33.44 | 33.66 | 32.51 | 32.67 | 2,230,597 | -1.05(-3.11%) |
Mar 04, 2016 | 33.77 | 34.05 | 33.33 | 33.72 | 1,804,833 | -0.06(-0.18%) |
Mar 03, 2016 | 33.52 | 33.89 | 33.11 | 33.78 | 2,668,170 | +0.19(+0.57%) |
Mar 02, 2016 | 33.48 | 33.60 | 33.07 | 33.59 | 1,965,783 | +0.05(+0.15%) |
Mar 01, 2016 | 33.10 | 33.68 | 32.22 | 33.54 | 2,194,942 | +0.62(+1.88%) |
Feb 29, 2016 | 33.05 | 33.30 | 32.91 | 32.92 | 1,862,956 | -0.01(-0.03%) |
Feb 26, 2016 | 33.25 | 33.25 | 32.70 | 32.93 | 1,675,890 | -0.07(-0.21%) |
Feb 25, 2016 | 32.83 | 33.47 | 32.62 | 33.00 | 2,011,915 | +0.42(+1.29%) |
Feb 24, 2016 | 31.94 | 32.69 | 31.67 | 32.58 | 1,580,498 | +0.36(+1.12%) |
Feb 23, 2016 | 32.42 | 32.68 | 32.20 | 32.22 | 1,458,571 | -0.21(-0.65%) |
Feb 22, 2016 | 32.24 | 32.65 | 32.06 | 32.43 | 1,574,915 | +0.55(+1.73%) |
Feb 19, 2016 | 31.88 | 31.88 | 31.10 | 31.88 | 1,565,461 | -0.13(-0.41%) |
Feb 18, 2016 | 32.83 | 32.92 | 31.88 | 32.01 | 2,548,966 | -0.61(-1.87%) |
Feb 17, 2016 | 31.56 | 33.07 | 31.51 | 32.62 | 3,752,345 | +1.23(+3.92%) |
Feb 16, 2016 | 31.01 | 31.91 | 30.97 | 31.39 | 4,034,685 | +1.01(+3.32%) |
Feb 12, 2016 | 28.68 | 30.38 | 30.38 | 30.38 | 5,908,800 | +2.14(+7.58%) |
Feb 11, 2016 | 29.30 | 30.32 | 26.35 | 28.24 | 12,055,619 | +1.07(+3.94%) |
Feb 10, 2016 | 27.23 | 28.14 | 27.01 | 27.17 | 4,531,682 | +0.29(+1.08%) |
Feb 09, 2016 | 26.62 | 27.50 | 26.38 | 26.88 | 3,740,482 | +0.03(+0.11%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.05 | 26.85 | 4,301,692 | -0.81(-2.93%) |
Feb 05, 2016 | 28.32 | 29.04 | 27.58 | 27.66 | 3,513,267 | -1.42(-4.88%) |
Feb 04, 2016 | 28.76 | 29.11 | 27.50 | 29.08 | 3,576,226 | -0.05(-0.17%) |
Feb 03, 2016 | 29.18 | 29.28 | 27.88 | 29.13 | 3,264,942 | +0.06(+0.21%) |
Feb 02, 2016 | 28.69 | 29.93 | 28.62 | 29.07 | 2,768,267 | +0.28(+0.97%) |
Feb 01, 2016 | 28.06 | 28.99 | 27.81 | 28.79 | 1,993,817 | +0.60(+2.13%) |
Jan 29, 2016 | 27.18 | 28.21 | 27.07 | 28.19 | 3,092,747 | +1.19(+4.41%) |
Jan 28, 2016 | 28.25 | 28.25 | 26.90 | 27.00 | 2,834,661 | -0.47(-1.71%) |
Jan 27, 2016 | 27.67 | 28.04 | 27.14 | 27.47 | 2,258,765 | -0.34(-1.22%) |
Jan 26, 2016 | 27.31 | 28.53 | 27.11 | 27.81 | 2,464,180 | +0.57(+2.09%) |
Jan 25, 2016 | 27.47 | 27.70 | 27.01 | 27.24 | 1,734,523 | -0.24(-0.87%) |
Jan 22, 2016 | 27.87 | 28.39 | 26.79 | 27.48 | 3,925,917 | -0.54(-1.93%) |
Jan 21, 2016 | 27.54 | 28.25 | 27.08 | 28.02 | 2,911,701 | +0.49(+1.78%) |
Jan 20, 2016 | 26.86 | 27.90 | 25.56 | 27.53 | 2,733,597 | +0.22(+0.81%) |
Jan 19, 2016 | 27.25 | 28.13 | 26.70 | 27.31 | 3,138,498 | +0.32(+1.19%) |
Jan 15, 2016 | 25.60 | 26.99 | 26.99 | 26.99 | 3,513,000 | +0.60(+2.27%) |
Jan 14, 2016 | 26.75 | 26.85 | 25.47 | 26.39 | 2,905,722 | -0.35(-1.31%) |
Jan 13, 2016 | 27.62 | 27.68 | 26.47 | 26.74 | 2,200,930 | -0.64(-2.34%) |
Jan 12, 2016 | 27.59 | 27.97 | 26.87 | 27.38 | 1,558,746 | +0.26(+0.96%) |
Jan 11, 2016 | 26.92 | 27.26 | 26.39 | 27.12 | 2,066,237 | +0.35(+1.31%) |
Jan 08, 2016 | 28.04 | 28.28 | 26.46 | 26.77 | 3,383,867 | -1.17(-4.19%) |
Jan 07, 2016 | 27.98 | 28.86 | 27.81 | 27.94 | 3,600,308 | -0.93(-3.22%) |
Jan 06, 2016 | 28.80 | 29.32 | 28.57 | 28.87 | 2,660,905 | -0.26(-0.89%) |
Jan 05, 2016 | 29.96 | 30.40 | 29.07 | 29.13 | 2,437,382 | -0.83(-2.77%) |
Jan 04, 2016 | 29.40 | 29.97 | 29.05 | 29.96 | 2,973,421 | -0.25(-0.83%) |
Dec 31, 2015 | 30.88 | 30.21 | 30.21 | 30.21 | 3,063,700 | -0.84(-2.71%) |
Dec 30, 2015 | 31.41 | 31.62 | 30.99 | 31.05 | 1,949,828 | -0.48(-1.52%) |
Dec 29, 2015 | 30.65 | 31.54 | 30.61 | 31.53 | 2,180,470 | +1.03(+3.38%) |
Dec 28, 2015 | 30.60 | 30.89 | 30.18 | 30.50 | 1,907,645 | -0.16(-0.52%) |
Dec 24, 2015 | 30.58 | 30.66 | 30.66 | 30.66 | 1,255,700 | +0.02(+0.07%) |
Dec 23, 2015 | 30.94 | 31.11 | 30.50 | 30.64 | 2,574,468 | +0.04(+0.13%) |
Dec 22, 2015 | 30.25 | 30.70 | 29.94 | 30.60 | 1,845,044 | +0.34(+1.12%) |
Dec 21, 2015 | 30.10 | 30.26 | 29.45 | 30.26 | 1,701,732 | +0.26(+0.87%) |
Dec 18, 2015 | 30.08 | 30.65 | 29.87 | 30.00 | 3,062,644 | -0.23(-0.76%) |
Dec 17, 2015 | 30.80 | 30.87 | 30.22 | 30.23 | 2,034,987 | -0.44(-1.43%) |
Dec 16, 2015 | 30.05 | 30.80 | 30.04 | 30.67 | 2,806,532 | +0.83(+2.78%) |
Dec 15, 2015 | 29.62 | 30.23 | 29.19 | 29.84 | 2,713,346 | +0.54(+1.84%) |
Dec 14, 2015 | 29.55 | 30.24 | 28.65 | 29.30 | 2,976,145 | -0.21(-0.71%) |
Dec 11, 2015 | 29.85 | 30.17 | 29.25 | 29.51 | 3,187,203 | -0.85(-2.80%) |
Dec 10, 2015 | 30.51 | 30.84 | 30.19 | 30.36 | 1,678,484 | +0.00(+0.00%) |
Dec 09, 2015 | 30.62 | 31.11 | 29.87 | 30.36 | 2,183,814 | -0.63(-2.03%) |
Dec 08, 2015 | 30.15 | 31.09 | 29.97 | 30.99 | 3,153,352 | +0.32(+1.04%) |
Dec 07, 2015 | 30.68 | 30.75 | 29.84 | 30.67 | 2,699,985 | +0.19(+0.62%) |
Dec 04, 2015 | 30.04 | 30.67 | 29.60 | 30.48 | 3,583,120 | +0.49(+1.63%) |
Dec 03, 2015 | 32.33 | 32.69 | 29.93 | 29.99 | 6,316,060 | -2.27(-7.04%) |
Dec 02, 2015 | 32.39 | 33.25 | 31.95 | 32.26 | 5,696,499 | +0.63(+1.99%) |
Dec 01, 2015 | 30.14 | 31.66 | 30.08 | 31.63 | 4,583,325 | +1.43(+4.74%) |
Nov 30, 2015 | 30.37 | 30.59 | 30.05 | 30.20 | 2,700,375 | -0.14(-0.46%) |
Nov 27, 2015 | 30.06 | 30.78 | 29.83 | 30.34 | 1,258,809 | +0.24(+0.80%) |
Nov 25, 2015 | 30.21 | 30.10 | 30.10 | 30.10 | 2,664,700 | -0.08(-0.27%) |
Nov 24, 2015 | 29.34 | 30.55 | 29.15 | 30.18 | 3,420,197 | +0.76(+2.58%) |
Nov 23, 2015 | 28.94 | 29.89 | 28.94 | 29.42 | 3,360,753 | +0.39(+1.34%) |
Nov 20, 2015 | 29.52 | 30.78 | 28.93 | 29.03 | 6,452,049 | -0.15(-0.51%) |
Nov 19, 2015 | 27.89 | 29.29 | 27.89 | 29.18 | 7,178,787 | +1.29(+4.63%) |
Nov 18, 2015 | 25.32 | 28.00 | 25.32 | 27.89 | 6,755,708 | +2.57(+10.15%) |
Nov 17, 2015 | 25.38 | 25.65 | 24.60 | 25.32 | 3,474,848 | -0.05(-0.20%) |
Nov 16, 2015 | 24.98 | 25.50 | 24.56 | 25.37 | 4,738,979 | -0.03(-0.12%) |
Nov 13, 2015 | 26.09 | 26.20 | 24.81 | 25.40 | 6,081,378 | -1.20(-4.51%) |
Nov 12, 2015 | 26.32 | 27.17 | 26.20 | 26.60 | 5,029,913 | +0.24(+0.91%) |
Nov 11, 2015 | 27.99 | 28.08 | 26.12 | 26.36 | 6,171,347 | -1.77(-6.29%) |
Nov 10, 2015 | 28.15 | 28.64 | 27.30 | 28.13 | 4,990,194 | -0.24(-0.85%) |
Nov 09, 2015 | 29.06 | 29.15 | 28.09 | 28.37 | 4,969,316 | -0.90(-3.07%) |
Nov 06, 2015 | 29.26 | 29.74 | 29.00 | 29.27 | 3,492,508 | -0.02(-0.07%) |
Nov 05, 2015 | 30.14 | 30.37 | 29.05 | 29.29 | 5,306,844 | -0.71(-2.37%) |
Nov 04, 2015 | 31.39 | 31.72 | 29.76 | 30.00 | 6,233,417 | -1.55(-4.91%) |
Nov 03, 2015 | 31.37 | 31.69 | 31.10 | 31.55 | 2,805,938 | +0.10(+0.32%) |