Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.94 | 22.16 | 21.37 | 21.90 | 9,385,012 | -0.39(-1.75%) |
Jul 28, 2016 | 21.92 | 22.31 | 21.71 | 22.29 | 6,044,447 | +0.38(+1.72%) |
Jul 27, 2016 | 22.24 | 22.58 | 21.74 | 21.91 | 6,568,305 | -0.27(-1.23%) |
Jul 26, 2016 | 21.38 | 22.20 | 21.19 | 22.18 | 6,487,536 | +0.69(+3.21%) |
Jul 25, 2016 | 21.62 | 21.76 | 21.40 | 21.49 | 6,318,063 | -0.10(-0.44%) |
Jul 22, 2016 | 21.45 | 21.71 | 21.23 | 21.59 | 6,732,491 | +0.25(+1.15%) |
Jul 21, 2016 | 20.84 | 21.57 | 20.78 | 21.34 | 10,877,781 | +0.49(+2.36%) |
Jul 20, 2016 | 20.53 | 20.85 | 20.31 | 20.85 | 5,501,286 | +0.35(+1.70%) |
Jul 19, 2016 | 20.75 | 20.89 | 20.31 | 20.50 | 4,902,535 | -0.11(-0.53%) |
Jul 18, 2016 | 19.96 | 20.83 | 19.83 | 20.61 | 10,404,162 | +0.85(+4.32%) |
Jul 15, 2016 | 20.10 | 20.12 | 19.35 | 19.76 | 9,426,538 | -0.20(-0.99%) |
Jul 14, 2016 | 20.53 | 20.71 | 19.85 | 19.96 | 11,389,748 | -0.44(-2.15%) |
Jul 13, 2016 | 20.06 | 20.61 | 19.81 | 20.39 | 15,426,732 | +0.33(+1.64%) |
Jul 12, 2016 | 18.79 | 20.19 | 18.78 | 20.06 | 43,139,168 | +3.60(+21.83%) |
Jul 11, 2016 | 16.50 | 16.63 | 16.37 | 16.47 | 7,619,004 | +0.05(+0.33%) |
Jul 08, 2016 | 16.54 | 16.22 | 16.22 | 16.41 | 9,318,353 | +0.19(+1.18%) |
Jul 07, 2016 | 16.42 | 16.64 | 16.07 | 16.22 | 10,962,102 | +0.39(+2.46%) |
Jul 05, 2016 | 16.26 | 16.27 | 15.65 | 15.83 | 5,536,503 | -0.59(-3.62%) |
Jul 01, 2016 | 16.55 | 16.43 | 16.43 | 16.43 | 7,232,429 | -0.23(-1.35%) |
Jun 30, 2016 | 16.27 | 16.66 | 15.86 | 16.65 | 12,192,278 | +0.28(+1.71%) |
Jun 29, 2016 | 15.89 | 16.45 | 15.66 | 16.37 | 13,156,859 | +0.97(+6.30%) |
Jun 28, 2016 | 14.68 | 15.45 | 14.65 | 15.40 | 9,017,917 | +1.13(+7.95%) |
Jun 27, 2016 | 15.72 | 15.77 | 14.20 | 14.27 | 9,764,082 | -1.57(-9.89%) |
Jun 24, 2016 | 16.00 | 16.35 | 15.73 | 15.83 | 9,503,271 | -0.90(-5.39%) |
Jun 23, 2016 | 16.52 | 16.86 | 16.48 | 16.74 | 6,895,961 | +0.42(+2.56%) |
Jun 22, 2016 | 16.31 | 16.57 | 16.25 | 16.32 | 5,776,902 | +0.01(+0.04%) |
Jun 21, 2016 | 15.98 | 16.35 | 15.86 | 16.31 | 5,193,533 | +0.29(+1.83%) |
Jun 20, 2016 | 16.09 | 16.39 | 15.93 | 16.02 | 6,368,718 | +0.14(+0.90%) |
Jun 17, 2016 | 15.59 | 15.97 | 15.53 | 15.87 | 11,193,602 | +0.36(+2.34%) |
Jun 16, 2016 | 15.46 | 15.52 | 15.09 | 15.51 | 6,250,716 | -0.02(-0.11%) |
Jun 15, 2016 | 15.67 | 15.91 | 15.42 | 15.53 | 6,392,132 | -0.03(-0.20%) |
Jun 14, 2016 | 15.41 | 15.78 | 15.25 | 15.56 | 5,868,991 | +0.05(+0.35%) |
Jun 13, 2016 | 15.80 | 16.03 | 15.49 | 15.51 | 7,899,290 | -0.31(-1.99%) |
Jun 10, 2016 | 16.26 | 16.36 | 15.80 | 15.82 | 8,190,340 | -0.68(-4.14%) |
Jun 09, 2016 | 16.46 | 16.56 | 16.16 | 16.50 | 9,237,656 | -0.08(-0.45%) |
Jun 08, 2016 | 16.92 | 17.02 | 16.44 | 16.58 | 10,396,036 | -0.27(-1.62%) |
Jun 07, 2016 | 16.38 | 16.95 | 16.37 | 16.85 | 8,397,820 | +0.52(+3.18%) |
Jun 06, 2016 | 16.13 | 16.39 | 16.11 | 16.33 | 5,925,181 | +0.17(+1.06%) |
Jun 03, 2016 | 16.19 | 16.34 | 15.94 | 16.16 | 11,266,523 | -0.08(-0.46%) |
Jun 02, 2016 | 15.89 | 16.28 | 15.80 | 16.24 | 12,128,767 | +0.51(+3.22%) |
Jun 01, 2016 | 15.24 | 15.76 | 15.07 | 15.73 | 9,840,473 | +0.31(+1.99%) |
May 31, 2016 | 14.90 | 15.45 | 14.77 | 15.42 | 12,026,051 | +0.62(+4.16%) |
May 27, 2016 | 14.71 | 14.81 | 14.81 | 14.81 | 6,093,677 | +0.08(+0.51%) |
May 26, 2016 | 14.65 | 14.81 | 14.47 | 14.73 | 7,670,529 | +0.05(+0.33%) |
May 25, 2016 | 14.51 | 14.88 | 14.49 | 14.68 | 9,975,291 | +0.41(+2.87%) |
May 24, 2016 | 14.40 | 14.42 | 14.14 | 14.27 | 7,125,691 | +0.05(+0.38%) |
May 23, 2016 | 14.12 | 14.41 | 13.95 | 14.22 | 6,295,923 | +0.27(+1.91%) |
May 20, 2016 | 14.04 | 14.30 | 13.87 | 13.95 | 10,529,627 | -0.08(-0.54%) |
May 19, 2016 | 13.78 | 14.06 | 13.68 | 14.03 | 13,041,284 | +0.19(+1.38%) |
May 18, 2016 | 13.39 | 14.04 | 13.38 | 13.84 | 11,500,712 | +0.41(+3.08%) |
May 17, 2016 | 13.01 | 13.85 | 13.01 | 13.42 | 10,481,863 | +0.32(+2.48%) |
May 16, 2016 | 13.04 | 13.24 | 12.98 | 13.10 | 10,602,416 | +0.05(+0.37%) |
May 13, 2016 | 12.80 | 13.31 | 12.74 | 13.05 | 9,518,782 | +0.21(+1.60%) |
May 12, 2016 | 12.89 | 12.90 | 12.59 | 12.85 | 14,806,518 | +0.05(+0.37%) |
May 11, 2016 | 13.13 | 13.29 | 12.78 | 12.80 | 7,890,275 | -0.36(-2.75%) |
May 10, 2016 | 12.82 | 13.25 | 12.72 | 13.16 | 8,924,216 | +0.27(+2.07%) |
May 09, 2016 | 13.07 | 13.18 | 12.79 | 12.89 | 13,057,276 | -0.14(-1.10%) |
May 06, 2016 | 13.22 | 13.26 | 12.86 | 13.04 | 12,370,273 | -0.21(-1.60%) |
May 05, 2016 | 13.37 | 13.52 | 13.17 | 13.25 | 11,931,513 | -0.09(-0.69%) |
May 04, 2016 | 13.12 | 13.56 | 13.08 | 13.34 | 17,681,570 | +0.47(+3.65%) |
May 03, 2016 | 13.49 | 13.55 | 12.78 | 12.87 | 20,691,208 | -0.69(-5.08%) |
May 02, 2016 | 14.00 | 14.01 | 13.38 | 13.56 | 28,402,906 | -0.85(-5.93%) |
Apr 29, 2016 | 17.33 | 17.36 | 14.31 | 14.41 | 36,916,660 | -3.40(-19.07%) |
Apr 28, 2016 | 17.97 | 18.26 | 17.73 | 17.81 | 11,141,841 | -0.29(-1.61%) |
Apr 27, 2016 | 17.88 | 18.14 | 17.55 | 18.10 | 10,888,288 | +0.23(+1.26%) |
Apr 26, 2016 | 17.57 | 17.94 | 17.51 | 17.88 | 11,245,594 | +0.47(+2.70%) |
Apr 25, 2016 | 16.77 | 17.47 | 16.73 | 17.41 | 11,867,527 | +0.64(+3.83%) |
Apr 22, 2016 | 16.87 | 17.04 | 16.56 | 16.76 | 10,905,433 | -0.07(-0.43%) |
Apr 21, 2016 | 17.04 | 17.19 | 16.71 | 16.84 | 12,961,672 | -0.16(-0.93%) |
Apr 20, 2016 | 16.84 | 17.22 | 16.70 | 17.00 | 13,093,455 | +0.23(+1.34%) |
Apr 19, 2016 | 17.11 | 17.29 | 16.67 | 16.77 | 13,526,565 | -0.30(-1.75%) |
Apr 18, 2016 | 16.89 | 17.39 | 16.65 | 17.07 | 16,282,781 | +0.13(+0.74%) |
Apr 15, 2016 | 17.86 | 17.96 | 16.91 | 16.94 | 29,323,398 | -1.01(-5.61%) |
Apr 14, 2016 | 19.65 | 19.76 | 17.83 | 17.95 | 73,182,752 | -4.52(-20.10%) |
Apr 13, 2016 | 23.00 | 23.26 | 22.41 | 22.47 | 11,005,936 | -0.74(-3.17%) |
Apr 12, 2016 | 23.13 | 23.29 | 22.53 | 23.20 | 7,070,470 | +0.04(+0.17%) |
Apr 11, 2016 | 22.74 | 23.70 | 22.65 | 23.16 | 11,395,543 | +1.16(+5.27%) |
Apr 08, 2016 | 22.11 | 22.59 | 21.90 | 22.00 | 4,490,030 | +0.08(+0.36%) |
Apr 07, 2016 | 22.05 | 22.25 | 21.62 | 21.92 | 4,807,221 | -0.40(-1.81%) |
Apr 06, 2016 | 21.76 | 22.33 | 21.19 | 22.33 | 5,325,263 | +0.57(+2.62%) |
Apr 05, 2016 | 22.03 | 22.11 | 21.62 | 21.76 | 5,232,081 | -0.46(-2.06%) |
Apr 04, 2016 | 22.29 | 22.41 | 22.00 | 22.21 | 3,493,745 | -0.09(-0.42%) |
Apr 01, 2016 | 22.45 | 22.59 | 22.08 | 22.31 | 6,881,116 | -0.50(-2.21%) |
Mar 31, 2016 | 22.50 | 22.93 | 22.44 | 22.81 | 4,140,008 | +0.19(+0.82%) |
Mar 30, 2016 | 22.53 | 22.89 | 22.21 | 22.62 | 5,616,919 | +0.25(+1.09%) |
Mar 29, 2016 | 21.99 | 22.47 | 21.51 | 22.38 | 5,342,130 | +0.17(+0.77%) |
Mar 28, 2016 | 22.29 | 22.51 | 22.02 | 22.21 | 5,928,297 | +0.21(+0.93%) |
Mar 24, 2016 | 22.90 | 22.00 | 22.00 | 22.00 | 12,943,290 | -1.04(-4.51%) |
Mar 23, 2016 | 24.31 | 24.37 | 23.01 | 23.04 | 6,886,747 | -1.48(-6.05%) |
Mar 22, 2016 | 24.04 | 24.80 | 23.90 | 24.52 | 6,171,415 | +0.33(+1.37%) |
Mar 21, 2016 | 24.07 | 24.47 | 23.88 | 24.19 | 4,359,934 | -0.02(-0.08%) |
Mar 18, 2016 | 23.29 | 24.49 | 23.15 | 24.21 | 17,629,574 | +1.09(+4.70%) |
Mar 17, 2016 | 22.96 | 23.54 | 22.81 | 23.13 | 6,391,491 | +0.29(+1.28%) |
Mar 16, 2016 | 22.69 | 23.14 | 22.38 | 22.84 | 6,362,335 | -0.09(-0.38%) |
Mar 15, 2016 | 23.41 | 23.51 | 22.45 | 22.92 | 5,457,866 | -0.49(-2.09%) |
Mar 14, 2016 | 23.64 | 23.83 | 22.81 | 23.41 | 10,196,950 | -0.54(-2.24%) |
Mar 11, 2016 | 23.61 | 23.96 | 23.34 | 23.95 | 5,033,920 | +0.81(+3.49%) |
Mar 10, 2016 | 22.73 | 23.33 | 22.49 | 23.14 | 6,466,330 | +0.49(+2.16%) |
Mar 09, 2016 | 22.75 | 23.25 | 22.45 | 22.65 | 6,926,421 | -0.02(-0.09%) |
Mar 08, 2016 | 23.33 | 23.43 | 22.60 | 22.67 | 8,675,254 | -0.82(-3.49%) |
Mar 07, 2016 | 22.66 | 23.99 | 22.36 | 23.49 | 7,763,355 | +0.63(+2.75%) |
Mar 04, 2016 | 23.12 | 23.54 | 22.79 | 22.86 | 7,851,161 | -0.15(-0.63%) |
Mar 03, 2016 | 22.34 | 23.22 | 22.31 | 23.01 | 6,403,387 | +0.54(+2.42%) |
Mar 02, 2016 | 22.04 | 22.63 | 21.88 | 22.47 | 7,372,430 | +0.46(+2.11%) |
Mar 01, 2016 | 21.06 | 22.42 | 20.96 | 22.00 | 10,049,194 | +1.24(+5.96%) |
Feb 29, 2016 | 20.95 | 21.18 | 20.69 | 20.76 | 5,369,740 | -0.22(-1.04%) |
Feb 26, 2016 | 20.74 | 21.27 | 20.60 | 20.98 | 5,265,464 | +0.51(+2.49%) |
Feb 25, 2016 | 20.53 | 20.53 | 19.73 | 20.47 | 4,591,873 | -0.11(-0.52%) |
Feb 24, 2016 | 20.11 | 20.69 | 19.35 | 20.58 | 7,049,489 | +0.23(+1.11%) |
Feb 23, 2016 | 21.21 | 21.23 | 20.30 | 20.35 | 6,379,821 | -0.99(-4.62%) |
Feb 22, 2016 | 21.17 | 21.55 | 20.90 | 21.34 | 6,878,731 | +0.59(+2.84%) |
Feb 19, 2016 | 21.48 | 21.67 | 20.54 | 20.75 | 6,662,802 | -1.17(-5.35%) |
Feb 18, 2016 | 21.08 | 22.28 | 20.88 | 21.92 | 8,382,435 | +0.75(+3.57%) |
Feb 17, 2016 | 20.86 | 21.45 | 20.80 | 21.17 | 7,698,442 | +0.42(+2.04%) |
Feb 16, 2016 | 19.98 | 20.88 | 19.76 | 20.74 | 7,499,762 | +0.96(+4.85%) |
Feb 12, 2016 | 19.54 | 19.78 | 19.78 | 19.78 | 6,438,418 | +0.56(+2.93%) |
Feb 11, 2016 | 19.52 | 19.73 | 19.02 | 19.22 | 9,045,750 | -0.77(-3.84%) |
Feb 10, 2016 | 19.68 | 20.37 | 19.64 | 19.99 | 8,325,387 | +0.52(+2.65%) |
Feb 09, 2016 | 19.84 | 20.00 | 19.17 | 19.47 | 8,641,852 | -0.63(-3.13%) |
Feb 08, 2016 | 20.47 | 20.72 | 19.66 | 20.10 | 7,313,245 | -0.81(-3.89%) |
Feb 05, 2016 | 20.75 | 21.13 | 20.19 | 20.92 | 11,809,106 | +0.02(+0.09%) |
Feb 04, 2016 | 19.84 | 21.82 | 19.84 | 20.90 | 17,987,042 | +1.08(+5.47%) |
Feb 03, 2016 | 19.59 | 20.34 | 19.33 | 19.81 | 14,221,207 | +1.24(+6.68%) |
Feb 02, 2016 | 19.29 | 19.99 | 18.35 | 18.57 | 10,322,789 | -1.17(-5.92%) |
Feb 01, 2016 | 18.86 | 20.07 | 18.57 | 19.74 | 12,318,083 | +0.88(+4.68%) |
Jan 29, 2016 | 18.84 | 19.57 | 18.21 | 18.86 | 19,149,298 | +1.49(+8.58%) |
Jan 28, 2016 | 17.64 | 17.70 | 17.04 | 17.37 | 13,391,443 | -0.14(-0.80%) |
Jan 27, 2016 | 17.79 | 18.10 | 17.35 | 17.51 | 7,673,906 | -0.50(-2.78%) |
Jan 26, 2016 | 17.20 | 18.27 | 17.20 | 18.01 | 9,172,255 | +0.87(+5.08%) |
Jan 25, 2016 | 17.92 | 17.98 | 17.11 | 17.14 | 9,953,712 | -0.99(-5.48%) |
Jan 22, 2016 | 18.33 | 18.51 | 17.55 | 18.13 | 12,863,674 | +0.24(+1.34%) |
Jan 21, 2016 | 19.12 | 19.13 | 17.79 | 17.89 | 16,092,502 | -1.08(-5.68%) |
Jan 20, 2016 | 18.95 | 19.15 | 18.01 | 18.97 | 10,398,083 | -0.40(-2.04%) |
Jan 19, 2016 | 20.42 | 20.60 | 19.08 | 19.36 | 8,421,509 | -0.69(-3.43%) |
Jan 15, 2016 | 19.79 | 20.05 | 20.05 | 20.05 | 13,340,460 | -0.79(-3.80%) |
Jan 14, 2016 | 20.25 | 21.05 | 19.77 | 20.84 | 8,055,533 | +0.68(+3.35%) |
Jan 13, 2016 | 20.51 | 21.07 | 20.09 | 20.17 | 7,292,432 | -0.32(-1.58%) |
Jan 12, 2016 | 20.59 | 20.73 | 19.74 | 20.49 | 9,381,228 | +0.14(+0.70%) |
Jan 11, 2016 | 21.50 | 21.50 | 19.90 | 20.35 | 12,068,394 | -0.77(-3.66%) |
Jan 08, 2016 | 22.32 | 22.42 | 20.88 | 21.12 | 15,099,937 | -1.30(-5.79%) |
Jan 07, 2016 | 22.10 | 22.60 | 21.91 | 22.42 | 9,203,889 | -0.14(-0.60%) |
Jan 06, 2016 | 23.14 | 23.32 | 22.29 | 22.56 | 6,348,060 | -1.03(-4.35%) |
Jan 05, 2016 | 23.69 | 23.94 | 23.32 | 23.58 | 4,764,111 | +0.04(+0.17%) |
Jan 04, 2016 | 23.39 | 23.65 | 22.79 | 23.55 | 7,167,970 | -0.25(-1.06%) |
Dec 31, 2015 | 24.03 | 23.80 | 23.80 | 23.80 | 3,684,296 | -0.34(-1.40%) |
Dec 30, 2015 | 24.02 | 24.63 | 24.02 | 24.14 | 4,165,515 | +0.02(+0.08%) |
Dec 29, 2015 | 24.04 | 24.30 | 23.88 | 24.12 | 5,162,472 | +0.27(+1.12%) |
Dec 28, 2015 | 23.84 | 24.14 | 23.54 | 23.85 | 3,644,682 | +0.06(+0.25%) |
Dec 24, 2015 | 23.68 | 23.79 | 23.79 | 23.79 | 2,801,310 | +0.02(+0.08%) |
Dec 23, 2015 | 23.14 | 24.18 | 23.02 | 23.77 | 5,862,245 | +0.76(+3.30%) |
Dec 22, 2015 | 22.44 | 23.10 | 22.17 | 23.01 | 4,508,780 | +0.49(+2.16%) |
Dec 21, 2015 | 22.26 | 22.71 | 22.17 | 22.53 | 3,814,420 | +0.39(+1.76%) |
Dec 18, 2015 | 21.88 | 22.52 | 21.75 | 22.14 | 10,209,016 | +0.12(+0.53%) |
Dec 17, 2015 | 22.67 | 22.72 | 21.71 | 22.02 | 6,195,190 | -0.56(-2.47%) |
Dec 16, 2015 | 22.45 | 22.70 | 22.12 | 22.58 | 6,036,327 | +0.34(+1.55%) |
Dec 15, 2015 | 22.01 | 22.73 | 21.91 | 22.23 | 6,379,855 | +0.38(+1.72%) |
Dec 14, 2015 | 23.40 | 23.48 | 21.68 | 21.86 | 7,706,858 | -1.50(-6.42%) |
Dec 11, 2015 | 23.13 | 23.73 | 22.34 | 23.36 | 8,349,377 | -0.16(-0.66%) |
Dec 10, 2015 | 23.20 | 23.69 | 23.18 | 23.51 | 7,555,231 | +0.32(+1.40%) |
Dec 09, 2015 | 22.83 | 23.68 | 22.75 | 23.19 | 5,622,098 | +0.19(+0.82%) |
Dec 08, 2015 | 22.58 | 23.09 | 22.35 | 23.00 | 5,853,395 | +0.21(+0.94%) |
Dec 07, 2015 | 22.36 | 22.87 | 22.10 | 22.79 | 5,608,158 | +0.42(+1.89%) |
Dec 04, 2015 | 21.88 | 22.49 | 21.68 | 22.36 | 6,712,759 | +0.44(+2.01%) |
Dec 03, 2015 | 22.56 | 22.66 | 21.73 | 21.92 | 7,016,745 | -0.50(-2.23%) |
Dec 02, 2015 | 23.49 | 23.60 | 22.31 | 22.42 | 7,924,722 | -1.28(-5.40%) |
Dec 01, 2015 | 23.47 | 23.77 | 23.16 | 23.70 | 6,216,583 | +0.37(+1.59%) |
Nov 30, 2015 | 23.02 | 23.35 | 22.53 | 23.33 | 9,498,666 | +0.86(+3.81%) |
Nov 27, 2015 | 22.40 | 22.59 | 22.23 | 22.47 | 1,405,493 | +0.03(+0.14%) |
Nov 25, 2015 | 22.14 | 22.44 | 22.44 | 22.44 | 3,688,764 | +0.19(+0.88%) |
Nov 24, 2015 | 22.36 | 22.41 | 21.98 | 22.25 | 4,728,049 | -0.28(-1.24%) |
Nov 23, 2015 | 22.41 | 22.85 | 22.32 | 22.53 | 6,931,380 | +0.19(+0.84%) |
Nov 20, 2015 | 22.40 | 22.62 | 22.03 | 22.34 | 4,779,742 | +0.08(+0.38%) |
Nov 19, 2015 | 22.66 | 22.84 | 22.12 | 22.25 | 5,226,493 | -0.06(-0.29%) |
Nov 18, 2015 | 21.96 | 22.50 | 21.96 | 22.32 | 4,358,908 | +0.32(+1.48%) |
Nov 17, 2015 | 22.29 | 22.55 | 21.91 | 21.99 | 4,874,334 | -0.27(-1.21%) |
Nov 16, 2015 | 21.47 | 22.41 | 21.47 | 22.26 | 6,276,654 | +0.80(+3.70%) |
Nov 13, 2015 | 22.06 | 22.12 | 21.02 | 21.47 | 11,431,600 | -0.66(-2.96%) |
Nov 12, 2015 | 23.23 | 23.39 | 22.11 | 22.12 | 12,407,816 | -1.32(-5.65%) |
Nov 11, 2015 | 23.86 | 23.90 | 22.73 | 23.45 | 9,826,098 | -0.27(-1.15%) |
Nov 10, 2015 | 24.56 | 24.83 | 23.53 | 23.72 | 7,616,640 | -1.13(-4.55%) |
Nov 09, 2015 | 25.21 | 25.30 | 24.66 | 24.85 | 4,455,292 | -0.34(-1.37%) |
Nov 06, 2015 | 25.19 | 25.36 | 24.80 | 25.19 | 4,328,197 | -0.04(-0.15%) |
Nov 05, 2015 | 25.15 | 25.51 | 24.99 | 25.23 | 4,354,665 | +0.04(+0.15%) |
Nov 04, 2015 | 25.70 | 25.97 | 24.99 | 25.19 | 7,065,423 | -0.60(-2.34%) |
Nov 03, 2015 | 24.85 | 26.14 | 24.77 | 25.80 | 8,297,199 | +0.95(+3.83%) |
Nov 02, 2015 | 24.13 | 25.02 | 23.84 | 24.85 | 7,596,013 | +0.52(+2.15%) |
Oct 30, 2015 | 25.01 | 25.37 | 23.73 | 24.32 | 10,918,292 | +0.00(+0.00%) |
Oct 29, 2015 | 25.09 | 25.09 | 24.14 | 24.32 | 10,873,712 | -0.82(-3.25%) |
Oct 28, 2015 | 25.15 | 25.27 | 24.63 | 25.14 | 6,865,886 | +0.09(+0.36%) |
Oct 27, 2015 | 25.09 | 25.32 | 24.87 | 25.05 | 3,952,675 | -0.22(-0.88%) |
Oct 26, 2015 | 26.22 | 26.48 | 24.94 | 25.27 | 8,298,911 | -1.02(-3.89%) |
Oct 23, 2015 | 25.31 | 26.73 | 25.09 | 26.30 | 10,526,321 | +1.22(+4.87%) |
Oct 22, 2015 | 24.02 | 25.22 | 23.91 | 25.08 | 12,682,033 | +1.35(+5.68%) |
Oct 21, 2015 | 24.34 | 25.24 | 23.52 | 23.73 | 10,782,414 | -0.89(-3.61%) |
Oct 20, 2015 | 24.63 | 24.88 | 24.11 | 24.62 | 15,177,152 | -0.15(-0.59%) |
Oct 19, 2015 | 25.05 | 25.32 | 24.56 | 24.76 | 10,765,475 | -0.52(-2.05%) |
Oct 16, 2015 | 26.37 | 26.43 | 24.69 | 25.28 | 21,823,116 | -1.20(-4.54%) |
Oct 15, 2015 | 27.02 | 28.22 | 25.89 | 26.48 | 33,592,012 | -4.06(-13.31%) |
Oct 14, 2015 | 30.94 | 31.48 | 30.38 | 30.55 | 6,684,178 | -0.52(-1.69%) |
Oct 13, 2015 | 31.28 | 31.59 | 31.03 | 31.07 | 4,394,139 | -0.26(-0.82%) |
Oct 12, 2015 | 31.50 | 31.50 | 30.78 | 31.33 | 3,282,766 | -0.01(-0.02%) |
Oct 09, 2015 | 30.94 | 31.63 | 30.79 | 31.33 | 7,979,624 | +0.45(+1.45%) |
Oct 08, 2015 | 30.30 | 31.04 | 30.19 | 30.88 | 4,636,987 | +0.66(+2.20%) |
Oct 07, 2015 | 29.93 | 30.63 | 29.59 | 30.22 | 5,572,964 | +0.70(+2.36%) |
Oct 06, 2015 | 28.62 | 29.73 | 28.54 | 29.52 | 6,471,075 | +0.87(+3.03%) |
Oct 05, 2015 | 27.91 | 29.12 | 27.77 | 28.65 | 7,760,554 | +1.06(+3.84%) |
Oct 02, 2015 | 27.04 | 27.62 | 26.85 | 27.59 | 6,835,911 | +0.20(+0.75%) |
Oct 01, 2015 | 28.63 | 28.66 | 27.07 | 27.39 | 9,883,156 | -1.24(-4.33%) |
Sep 30, 2015 | 28.44 | 29.38 | 27.73 | 28.63 | 14,572,457 | +1.93(+7.23%) |
Sep 29, 2015 | 26.90 | 27.61 | 26.57 | 26.70 | 7,995,390 | -0.19(-0.69%) |
Sep 28, 2015 | 27.32 | 27.32 | 26.64 | 26.88 | 7,505,184 | -0.52(-1.91%) |
Sep 25, 2015 | 28.26 | 28.37 | 27.11 | 27.41 | 5,950,793 | -0.77(-2.74%) |
Sep 24, 2015 | 27.53 | 28.40 | 27.18 | 28.18 | 6,109,794 | +0.35(+1.26%) |
Sep 23, 2015 | 28.16 | 28.37 | 27.45 | 27.83 | 5,616,802 | -0.15(-0.55%) |
Sep 22, 2015 | 29.03 | 29.18 | 27.80 | 27.98 | 6,466,091 | -1.54(-5.22%) |
Sep 21, 2015 | 29.24 | 29.76 | 29.09 | 29.52 | 4,981,394 | +0.35(+1.20%) |
Sep 18, 2015 | 30.20 | 30.35 | 28.90 | 29.17 | 15,805,816 | -1.35(-4.42%) |
Sep 17, 2015 | 31.10 | 31.18 | 30.46 | 30.52 | 5,860,725 | -0.89(-2.83%) |
Sep 16, 2015 | 31.16 | 31.64 | 30.99 | 31.41 | 4,175,148 | +0.35(+1.11%) |
Sep 15, 2015 | 30.97 | 31.14 | 30.68 | 31.06 | 5,121,165 | +0.18(+0.58%) |
Sep 14, 2015 | 31.26 | 31.31 | 30.75 | 30.88 | 4,772,341 | -0.39(-1.25%) |
Sep 11, 2015 | 31.15 | 31.53 | 31.01 | 31.27 | 6,790,611 | -0.18(-0.57%) |
Sep 10, 2015 | 31.37 | 32.00 | 30.81 | 31.45 | 7,001,039 | -0.56(-1.76%) |
Sep 09, 2015 | 32.09 | 32.53 | 31.68 | 32.02 | 6,366,144 | +0.31(+0.99%) |
Sep 08, 2015 | 31.32 | 31.74 | 31.07 | 31.70 | 5,140,217 | +0.89(+2.90%) |
Sep 04, 2015 | 31.28 | 30.81 | 30.81 | 30.81 | 5,490,665 | -0.82(-2.59%) |
Sep 03, 2015 | 31.67 | 32.33 | 31.24 | 31.63 | 7,267,214 | -0.18(-0.56%) |
Sep 02, 2015 | 32.41 | 32.89 | 31.24 | 31.80 | 12,128,500 | -0.53(-1.64%) |
Sep 01, 2015 | 32.10 | 33.31 | 32.04 | 32.33 | 9,271,520 | -0.51(-1.56%) |
Aug 31, 2015 | 32.26 | 32.94 | 31.98 | 32.85 | 5,843,921 | +0.46(+1.42%) |
Aug 28, 2015 | 32.06 | 32.76 | 31.91 | 32.39 | 5,758,672 | +0.41(+1.28%) |
Aug 27, 2015 | 31.13 | 32.20 | 30.99 | 31.98 | 5,610,436 | +1.37(+4.49%) |
Aug 26, 2015 | 30.41 | 30.94 | 29.47 | 30.60 | 6,419,877 | +1.00(+3.37%) |
Aug 25, 2015 | 31.21 | 31.51 | 29.57 | 29.61 | 9,471,238 | -0.82(-2.71%) |
Aug 24, 2015 | 29.21 | 31.91 | 29.16 | 30.43 | 11,284,904 | -0.70(-2.26%) |
Aug 21, 2015 | 30.80 | 32.24 | 30.72 | 31.13 | 12,257,403 | +0.04(+0.14%) |
Aug 20, 2015 | 31.17 | 31.68 | 30.86 | 31.09 | 9,413,327 | -0.50(-1.58%) |
Aug 19, 2015 | 33.00 | 33.13 | 31.57 | 31.59 | 10,617,726 | -1.67(-5.03%) |
Aug 18, 2015 | 33.31 | 33.59 | 32.80 | 33.26 | 6,885,508 | -0.26(-0.76%) |
Aug 17, 2015 | 32.84 | 33.61 | 32.70 | 33.52 | 5,894,908 | +0.27(+0.83%) |
Aug 14, 2015 | 32.68 | 33.45 | 32.66 | 33.24 | 5,966,779 | +0.42(+1.27%) |
Aug 13, 2015 | 32.81 | 33.06 | 32.65 | 32.83 | 5,826,935 | -0.16(-0.48%) |
Aug 12, 2015 | 32.32 | 33.03 | 31.80 | 32.99 | 6,672,957 | +0.39(+1.20%) |
Aug 11, 2015 | 32.44 | 32.66 | 32.13 | 32.60 | 5,745,707 | -0.08(-0.25%) |
Aug 10, 2015 | 31.88 | 32.72 | 31.68 | 32.68 | 4,658,384 | +1.05(+3.33%) |
Aug 07, 2015 | 32.44 | 32.57 | 31.60 | 31.63 | 8,333,649 | -0.82(-2.54%) |
Aug 06, 2015 | 32.86 | 33.18 | 32.41 | 32.45 | 6,159,462 | -0.34(-1.04%) |
Aug 05, 2015 | 32.51 | 32.94 | 32.22 | 32.79 | 8,287,171 | +0.30(+0.91%) |
Aug 04, 2015 | 32.40 | 32.78 | 32.14 | 32.49 | 7,206,017 | -0.04(-0.14%) |