Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.93 | 27.94 | 27.42 | 27.77 | 754,814 | +0.19(+0.69%) |
Sep 29, 2016 | 28.36 | 28.69 | 27.56 | 27.58 | 621,698 | -0.72(-2.54%) |
Sep 28, 2016 | 28.93 | 29.01 | 28.04 | 28.30 | 795,715 | -0.45(-1.57%) |
Sep 27, 2016 | 28.72 | 29.00 | 28.33 | 28.75 | 504,856 | -0.02(-0.07%) |
Sep 26, 2016 | 30.10 | 30.30 | 28.74 | 28.77 | 917,289 | -1.58(-5.21%) |
Sep 23, 2016 | 29.98 | 30.63 | 29.72 | 30.35 | 870,672 | +0.21(+0.70%) |
Sep 22, 2016 | 29.37 | 30.81 | 29.23 | 30.14 | 1,824,978 | +0.96(+3.29%) |
Sep 21, 2016 | 27.93 | 29.23 | 27.88 | 29.18 | 1,484,075 | +1.25(+4.48%) |
Sep 20, 2016 | 27.64 | 28.15 | 27.48 | 27.93 | 1,699,310 | +0.59(+2.16%) |
Sep 19, 2016 | 26.99 | 27.77 | 26.99 | 27.34 | 776,190 | +0.53(+1.98%) |
Sep 16, 2016 | 26.81 | 27.04 | 26.46 | 26.81 | 1,069,818 | -0.19(-0.70%) |
Sep 15, 2016 | 26.51 | 27.04 | 26.32 | 27.00 | 963,644 | +0.33(+1.24%) |
Sep 14, 2016 | 27.13 | 27.32 | 26.30 | 26.67 | 604,136 | -0.49(-1.80%) |
Sep 13, 2016 | 27.32 | 27.58 | 26.56 | 27.16 | 518,722 | -0.55(-1.98%) |
Sep 12, 2016 | 27.06 | 27.74 | 26.64 | 27.71 | 575,622 | +0.55(+2.03%) |
Sep 09, 2016 | 28.00 | 28.13 | 27.16 | 27.16 | 857,713 | -0.99(-3.52%) |
Sep 08, 2016 | 28.41 | 28.61 | 28.00 | 28.15 | 591,868 | -0.48(-1.68%) |
Sep 07, 2016 | 28.04 | 28.66 | 27.74 | 28.63 | 782,836 | +0.67(+2.40%) |
Sep 06, 2016 | 28.20 | 28.20 | 27.56 | 27.96 | 788,155 | -0.17(-0.60%) |
Sep 02, 2016 | 28.42 | 28.13 | 28.13 | 28.13 | 641,200 | -0.02(-0.07%) |
Sep 01, 2016 | 28.53 | 28.94 | 27.57 | 28.15 | 1,009,969 | -0.41(-1.44%) |
Aug 31, 2016 | 28.64 | 29.08 | 28.14 | 28.56 | 787,601 | -0.03(-0.10%) |
Aug 30, 2016 | 29.28 | 29.54 | 28.38 | 28.59 | 626,752 | -0.86(-2.92%) |
Aug 29, 2016 | 29.72 | 29.80 | 29.27 | 29.45 | 477,130 | -0.05(-0.17%) |
Aug 26, 2016 | 30.12 | 30.56 | 29.12 | 29.50 | 884,365 | -0.56(-1.86%) |
Aug 25, 2016 | 29.78 | 30.23 | 29.44 | 30.06 | 1,271,037 | -0.03(-0.10%) |
Aug 24, 2016 | 31.69 | 31.69 | 29.97 | 30.09 | 1,327,985 | -1.64(-5.17%) |
Aug 23, 2016 | 31.47 | 32.11 | 31.47 | 31.73 | 722,228 | +0.32(+1.02%) |
Aug 22, 2016 | 31.78 | 31.84 | 31.06 | 31.41 | 791,946 | -0.39(-1.23%) |
Aug 19, 2016 | 31.55 | 32.00 | 31.46 | 31.80 | 628,391 | +0.27(+0.86%) |
Aug 18, 2016 | 31.55 | 32.00 | 31.31 | 31.53 | 889,443 | +0.06(+0.19%) |
Aug 17, 2016 | 31.77 | 31.85 | 30.93 | 31.47 | 1,185,851 | -0.30(-0.94%) |
Aug 16, 2016 | 31.84 | 32.29 | 31.67 | 31.77 | 812,787 | -0.22(-0.69%) |
Aug 15, 2016 | 31.55 | 32.23 | 31.42 | 31.99 | 702,521 | +0.37(+1.17%) |
Aug 12, 2016 | 31.84 | 32.24 | 31.35 | 31.62 | 781,444 | -0.33(-1.03%) |
Aug 11, 2016 | 30.95 | 32.52 | 30.95 | 31.95 | 1,443,184 | +1.38(+4.51%) |
Aug 10, 2016 | 32.80 | 33.05 | 30.03 | 30.57 | 4,239,562 | +0.21(+0.69%) |
Aug 09, 2016 | 30.67 | 31.48 | 30.15 | 30.36 | 2,429,282 | -0.38(-1.24%) |
Aug 08, 2016 | 30.60 | 31.59 | 30.53 | 30.74 | 1,282,465 | +0.19(+0.62%) |
Aug 05, 2016 | 29.94 | 30.82 | 29.82 | 30.55 | 2,727,367 | +1.01(+3.42%) |
Aug 04, 2016 | 29.81 | 30.50 | 29.43 | 29.54 | 1,286,133 | -0.43(-1.43%) |
Aug 03, 2016 | 29.20 | 30.06 | 28.90 | 29.97 | 1,734,222 | -0.07(-0.23%) |
Aug 02, 2016 | 31.47 | 31.56 | 29.98 | 30.04 | 1,311,148 | -1.53(-4.85%) |
Aug 01, 2016 | 31.73 | 31.99 | 31.14 | 31.57 | 692,113 | -0.03(-0.09%) |
Jul 29, 2016 | 31.23 | 31.76 | 30.61 | 31.60 | 833,959 | +0.32(+1.02%) |
Jul 28, 2016 | 30.92 | 31.35 | 30.44 | 31.28 | 693,711 | +0.05(+0.16%) |
Jul 27, 2016 | 30.92 | 31.63 | 30.78 | 31.23 | 886,804 | +0.43(+1.40%) |
Jul 26, 2016 | 29.78 | 30.97 | 29.78 | 30.80 | 701,288 | +0.63(+2.09%) |
Jul 25, 2016 | 29.41 | 30.27 | 29.30 | 30.17 | 934,691 | +0.75(+2.55%) |
Jul 22, 2016 | 29.45 | 29.93 | 28.63 | 29.42 | 587,905 | -0.20(-0.68%) |
Jul 21, 2016 | 29.61 | 30.43 | 29.51 | 29.62 | 799,630 | +0.11(+0.37%) |
Jul 20, 2016 | 29.31 | 29.70 | 29.09 | 29.51 | 864,283 | +0.35(+1.20%) |
Jul 19, 2016 | 29.06 | 30.16 | 29.02 | 29.16 | 900,988 | +0.09(+0.31%) |
Jul 18, 2016 | 28.69 | 29.32 | 28.41 | 29.07 | 1,124,284 | +0.41(+1.43%) |
Jul 15, 2016 | 30.59 | 30.59 | 28.39 | 28.66 | 1,914,166 | -2.01(-6.55%) |
Jul 14, 2016 | 31.01 | 31.40 | 30.36 | 30.67 | 1,057,910 | -0.16(-0.52%) |
Jul 13, 2016 | 31.56 | 31.66 | 30.32 | 30.83 | 803,795 | -0.77(-2.44%) |
Jul 12, 2016 | 30.68 | 31.87 | 30.57 | 31.60 | 1,412,090 | +1.15(+3.78%) |
Jul 11, 2016 | 29.96 | 30.68 | 29.89 | 30.45 | 850,925 | +0.88(+2.98%) |
Jul 08, 2016 | 28.65 | 29.78 | 28.27 | 29.57 | 922,320 | +1.30(+4.60%) |
Jul 07, 2016 | 27.99 | 28.82 | 27.87 | 28.27 | 921,769 | +0.81(+2.95%) |
Jul 05, 2016 | 29.08 | 29.16 | 27.08 | 27.46 | 1,597,111 | -1.97(-6.69%) |
Jul 01, 2016 | 28.39 | 29.43 | 29.43 | 29.43 | 1,332,200 | +0.90(+3.15%) |
Jun 30, 2016 | 28.07 | 28.54 | 27.35 | 28.53 | 809,032 | +0.53(+1.89%) |
Jun 29, 2016 | 26.94 | 28.49 | 26.79 | 28.00 | 1,349,446 | +1.48(+5.58%) |
Jun 28, 2016 | 26.43 | 27.00 | 26.07 | 26.52 | 1,513,503 | +0.28(+1.07%) |
Jun 27, 2016 | 27.63 | 27.76 | 26.03 | 26.24 | 2,016,574 | -1.57(-5.65%) |
Jun 24, 2016 | 29.35 | 29.61 | 27.71 | 27.81 | 5,338,799 | -2.76(-9.03%) |
Jun 23, 2016 | 30.75 | 30.99 | 30.12 | 30.57 | 815,575 | -0.01(-0.03%) |
Jun 22, 2016 | 31.23 | 31.74 | 30.53 | 30.58 | 858,882 | -0.71(-2.27%) |
Jun 21, 2016 | 30.81 | 31.61 | 30.52 | 31.29 | 1,399,043 | +0.60(+1.96%) |
Jun 20, 2016 | 30.05 | 31.76 | 30.05 | 30.69 | 1,419,510 | +1.06(+3.58%) |
Jun 17, 2016 | 28.69 | 30.30 | 28.48 | 29.63 | 970,107 | +0.80(+2.77%) |
Jun 16, 2016 | 28.54 | 28.87 | 27.76 | 28.83 | 1,045,769 | +0.10(+0.35%) |
Jun 15, 2016 | 27.03 | 29.39 | 26.75 | 28.73 | 1,763,377 | +1.72(+6.37%) |
Jun 14, 2016 | 26.98 | 27.17 | 26.49 | 27.01 | 1,248,493 | +0.14(+0.52%) |
Jun 13, 2016 | 27.52 | 27.71 | 26.83 | 26.87 | 806,598 | -1.18(-4.21%) |
Jun 10, 2016 | 28.28 | 28.52 | 27.88 | 28.05 | 631,937 | -0.62(-2.16%) |
Jun 09, 2016 | 29.06 | 29.27 | 28.24 | 28.67 | 683,960 | -0.71(-2.42%) |
Jun 08, 2016 | 29.49 | 29.84 | 29.10 | 29.38 | 797,631 | +0.04(+0.14%) |
Jun 07, 2016 | 28.23 | 29.42 | 28.08 | 29.34 | 886,900 | +0.95(+3.35%) |
Jun 06, 2016 | 27.91 | 28.53 | 27.57 | 28.39 | 749,497 | +0.47(+1.68%) |
Jun 03, 2016 | 28.34 | 28.34 | 27.49 | 27.92 | 589,285 | -0.53(-1.86%) |
Jun 02, 2016 | 27.88 | 28.56 | 27.88 | 28.45 | 636,976 | +0.49(+1.75%) |
Jun 01, 2016 | 28.09 | 28.09 | 27.19 | 27.96 | 654,240 | +0.09(+0.32%) |
May 31, 2016 | 27.80 | 27.96 | 27.52 | 27.87 | 617,471 | +0.16(+0.58%) |
May 27, 2016 | 27.45 | 27.71 | 27.71 | 27.71 | 677,300 | +0.15(+0.54%) |
May 26, 2016 | 28.14 | 28.30 | 27.30 | 27.56 | 863,934 | -0.56(-1.99%) |
May 25, 2016 | 27.07 | 28.28 | 26.92 | 28.12 | 1,394,977 | +1.23(+4.57%) |
May 24, 2016 | 27.00 | 27.40 | 26.75 | 26.89 | 1,057,411 | -0.30(-1.10%) |
May 23, 2016 | 27.18 | 27.78 | 27.17 | 27.19 | 653,955 | -0.03(-0.11%) |
May 20, 2016 | 26.85 | 27.51 | 26.76 | 27.22 | 992,483 | +0.32(+1.19%) |
May 19, 2016 | 26.46 | 27.33 | 26.44 | 26.90 | 1,352,059 | +0.28(+1.05%) |
May 18, 2016 | 27.16 | 27.31 | 26.42 | 26.62 | 1,173,836 | -0.65(-2.38%) |
May 17, 2016 | 26.99 | 28.48 | 26.62 | 27.27 | 1,680,981 | +0.35(+1.30%) |
May 16, 2016 | 27.24 | 27.30 | 26.61 | 26.92 | 1,444,620 | -0.34(-1.25%) |
May 13, 2016 | 27.80 | 28.47 | 27.09 | 27.26 | 2,505,219 | -0.99(-3.50%) |
May 12, 2016 | 28.45 | 28.80 | 27.76 | 28.25 | 3,323,119 | -0.19(-0.67%) |
May 11, 2016 | 27.13 | 29.69 | 26.51 | 28.44 | 18,038,548 | -11.66(-29.08%) |
May 10, 2016 | 39.27 | 40.34 | 39.27 | 40.10 | 2,689,700 | +0.68(+1.73%) |
May 09, 2016 | 39.57 | 40.00 | 38.90 | 39.42 | 729,792 | -0.30(-0.76%) |
May 06, 2016 | 39.48 | 40.11 | 38.97 | 39.72 | 584,404 | +0.14(+0.35%) |
May 05, 2016 | 40.26 | 40.60 | 39.27 | 39.58 | 1,407,112 | -0.61(-1.52%) |
May 04, 2016 | 40.89 | 41.45 | 39.56 | 40.19 | 1,745,651 | -0.99(-2.40%) |
May 03, 2016 | 39.36 | 41.39 | 38.65 | 41.18 | 1,938,535 | +1.80(+4.57%) |
May 02, 2016 | 40.76 | 40.91 | 38.70 | 39.38 | 2,183,587 | -1.12(-2.77%) |
Apr 29, 2016 | 40.63 | 41.07 | 39.21 | 40.50 | 1,607,049 | -0.07(-0.17%) |
Apr 28, 2016 | 41.93 | 42.14 | 40.39 | 40.57 | 768,478 | -1.46(-3.47%) |
Apr 27, 2016 | 42.37 | 42.78 | 41.58 | 42.03 | 722,179 | -0.62(-1.45%) |
Apr 26, 2016 | 41.71 | 42.70 | 41.57 | 42.65 | 505,602 | +0.96(+2.30%) |
Apr 25, 2016 | 42.61 | 42.78 | 41.54 | 41.69 | 617,554 | -1.15(-2.68%) |
Apr 22, 2016 | 42.44 | 43.79 | 42.39 | 42.84 | 566,688 | +0.67(+1.59%) |
Apr 21, 2016 | 42.77 | 43.17 | 42.14 | 42.17 | 575,590 | -0.57(-1.33%) |
Apr 20, 2016 | 41.54 | 43.19 | 41.27 | 42.74 | 912,811 | +1.50(+3.64%) |
Apr 19, 2016 | 41.16 | 41.65 | 40.78 | 41.24 | 519,439 | +0.36(+0.88%) |
Apr 18, 2016 | 40.59 | 41.18 | 40.20 | 40.88 | 496,785 | +0.29(+0.71%) |
Apr 15, 2016 | 41.25 | 41.57 | 40.50 | 40.59 | 805,057 | -0.92(-2.22%) |
Apr 14, 2016 | 42.00 | 42.19 | 40.79 | 41.51 | 937,297 | -0.61(-1.45%) |
Apr 13, 2016 | 39.48 | 42.47 | 39.28 | 42.12 | 1,169,500 | +2.94(+7.50%) |
Apr 12, 2016 | 38.96 | 39.60 | 38.50 | 39.18 | 668,812 | +0.43(+1.11%) |
Apr 11, 2016 | 38.77 | 39.45 | 38.61 | 38.75 | 1,004,537 | +0.25(+0.65%) |
Apr 08, 2016 | 39.48 | 39.80 | 38.34 | 38.50 | 767,375 | -0.74(-1.89%) |
Apr 07, 2016 | 40.19 | 40.41 | 38.65 | 39.24 | 1,472,865 | -1.31(-3.23%) |
Apr 06, 2016 | 40.79 | 41.05 | 39.75 | 40.55 | 902,293 | -0.09(-0.22%) |
Apr 05, 2016 | 41.43 | 41.44 | 40.59 | 40.64 | 877,290 | -1.03(-2.47%) |
Apr 04, 2016 | 42.61 | 43.04 | 41.56 | 41.67 | 616,222 | -0.80(-1.88%) |
Apr 01, 2016 | 43.88 | 44.11 | 41.97 | 42.47 | 1,725,911 | -1.95(-4.39%) |
Mar 31, 2016 | 44.05 | 44.64 | 43.86 | 44.42 | 945,254 | +0.37(+0.84%) |
Mar 30, 2016 | 43.68 | 44.24 | 43.00 | 44.05 | 530,966 | +0.39(+0.89%) |
Mar 29, 2016 | 43.91 | 43.95 | 42.40 | 43.66 | 942,776 | -0.49(-1.11%) |
Mar 28, 2016 | 43.87 | 44.56 | 43.29 | 44.15 | 438,459 | +0.20(+0.46%) |
Mar 24, 2016 | 43.31 | 43.95 | 43.95 | 43.95 | 601,300 | +0.36(+0.83%) |
Mar 23, 2016 | 44.71 | 44.95 | 43.56 | 43.59 | 744,305 | -1.57(-3.48%) |
Mar 22, 2016 | 45.74 | 45.79 | 44.31 | 45.16 | 786,673 | -0.71(-1.55%) |
Mar 21, 2016 | 45.78 | 46.27 | 45.43 | 45.87 | 840,972 | +0.50(+1.10%) |
Mar 18, 2016 | 45.73 | 46.09 | 44.82 | 45.37 | 1,542,190 | +0.02(+0.04%) |
Mar 17, 2016 | 45.09 | 46.06 | 44.47 | 45.35 | 1,268,691 | +0.73(+1.64%) |
Mar 16, 2016 | 44.86 | 44.91 | 43.53 | 44.62 | 2,350,664 | -2.23(-4.76%) |
Mar 15, 2016 | 49.23 | 49.38 | 46.59 | 46.85 | 1,277,628 | -2.72(-5.49%) |
Mar 14, 2016 | 49.09 | 49.86 | 48.98 | 49.57 | 795,185 | -0.16(-0.32%) |
Mar 11, 2016 | 49.43 | 50.57 | 49.21 | 49.73 | 614,465 | +0.79(+1.61%) |
Mar 10, 2016 | 49.05 | 49.59 | 48.21 | 48.94 | 859,201 | -0.15(-0.31%) |
Mar 09, 2016 | 49.73 | 49.73 | 48.05 | 49.09 | 1,132,706 | -0.10(-0.20%) |
Mar 08, 2016 | 50.59 | 50.82 | 48.93 | 49.19 | 1,156,613 | -1.72(-3.38%) |
Mar 07, 2016 | 50.58 | 51.76 | 50.47 | 50.91 | 1,394,594 | -0.27(-0.53%) |
Mar 04, 2016 | 50.23 | 51.67 | 50.07 | 51.18 | 1,058,416 | +0.81(+1.61%) |
Mar 03, 2016 | 49.13 | 51.25 | 49.00 | 50.37 | 1,779,632 | +1.14(+2.32%) |
Mar 02, 2016 | 47.50 | 49.27 | 47.30 | 49.23 | 1,272,807 | +1.74(+3.66%) |
Mar 01, 2016 | 47.36 | 48.00 | 46.43 | 47.49 | 1,083,143 | +0.58(+1.24%) |
Feb 29, 2016 | 46.90 | 47.54 | 46.61 | 46.91 | 899,886 | -0.13(-0.28%) |
Feb 26, 2016 | 46.52 | 47.25 | 45.77 | 47.04 | 752,405 | +0.63(+1.36%) |
Feb 25, 2016 | 46.21 | 46.53 | 45.21 | 46.41 | 828,021 | +0.45(+0.98%) |
Feb 24, 2016 | 45.44 | 46.32 | 44.97 | 45.96 | 1,075,492 | -0.07(-0.15%) |
Feb 23, 2016 | 46.17 | 46.98 | 45.76 | 46.03 | 1,095,334 | +0.10(+0.22%) |
Feb 22, 2016 | 44.34 | 46.31 | 44.34 | 45.93 | 1,583,159 | +1.60(+3.61%) |
Feb 19, 2016 | 43.99 | 44.54 | 42.50 | 44.33 | 1,994,677 | -0.42(-0.94%) |
Feb 18, 2016 | 44.04 | 45.44 | 42.66 | 44.75 | 3,287,627 | +0.45(+1.02%) |
Feb 17, 2016 | 39.25 | 45.67 | 39.00 | 44.30 | 11,836,422 | +9.84(+28.55%) |
Feb 16, 2016 | 33.86 | 35.14 | 33.50 | 34.46 | 2,443,486 | +1.12(+3.36%) |
Feb 12, 2016 | 32.81 | 33.34 | 33.34 | 33.34 | 1,403,500 | +0.80(+2.46%) |
Feb 11, 2016 | 32.75 | 33.17 | 31.87 | 32.54 | 1,528,810 | -0.76(-2.28%) |
Feb 10, 2016 | 33.15 | 33.54 | 32.30 | 33.30 | 1,150,554 | -0.37(-1.10%) |
Feb 09, 2016 | 33.66 | 34.10 | 33.09 | 33.67 | 1,205,276 | -0.38(-1.12%) |
Feb 08, 2016 | 34.14 | 35.23 | 33.02 | 34.05 | 2,084,155 | -0.57(-1.65%) |
Feb 05, 2016 | 34.10 | 34.83 | 33.85 | 34.62 | 1,574,380 | +0.21(+0.61%) |
Feb 04, 2016 | 33.30 | 34.57 | 33.18 | 34.41 | 1,324,426 | +0.59(+1.74%) |
Feb 03, 2016 | 32.81 | 34.06 | 32.07 | 33.82 | 1,134,264 | +1.03(+3.14%) |
Feb 02, 2016 | 33.75 | 34.84 | 32.20 | 32.79 | 2,028,609 | +0.04(+0.12%) |
Feb 01, 2016 | 32.19 | 33.25 | 31.39 | 32.75 | 1,350,742 | +0.15(+0.46%) |
Jan 29, 2016 | 31.68 | 32.62 | 31.68 | 32.60 | 1,020,954 | +1.15(+3.66%) |
Jan 28, 2016 | 31.71 | 32.23 | 31.12 | 31.45 | 689,262 | +0.18(+0.58%) |
Jan 27, 2016 | 31.21 | 32.00 | 31.03 | 31.27 | 659,146 | -0.09(-0.29%) |
Jan 26, 2016 | 30.57 | 31.44 | 30.41 | 31.36 | 728,146 | +1.10(+3.64%) |
Jan 25, 2016 | 30.55 | 31.19 | 30.04 | 30.26 | 938,817 | -0.43(-1.40%) |
Jan 22, 2016 | 31.80 | 32.31 | 30.27 | 30.69 | 1,215,084 | -0.68(-2.17%) |
Jan 21, 2016 | 30.63 | 32.16 | 30.13 | 31.37 | 1,757,507 | +0.92(+3.02%) |
Jan 20, 2016 | 28.44 | 30.77 | 28.29 | 30.45 | 1,546,576 | +1.54(+5.33%) |
Jan 19, 2016 | 31.06 | 31.06 | 28.26 | 28.91 | 1,323,586 | -1.64(-5.37%) |
Jan 15, 2016 | 29.08 | 30.55 | 30.55 | 30.55 | 1,892,800 | +0.45(+1.50%) |
Jan 14, 2016 | 29.87 | 30.46 | 28.83 | 30.10 | 2,195,774 | +0.38(+1.28%) |
Jan 13, 2016 | 30.69 | 31.01 | 29.53 | 29.72 | 1,061,883 | -0.90(-2.94%) |
Jan 12, 2016 | 31.53 | 31.96 | 30.38 | 30.62 | 1,756,955 | -0.03(-0.10%) |
Jan 11, 2016 | 30.33 | 30.82 | 29.98 | 30.65 | 2,853,374 | +0.74(+2.47%) |
Jan 08, 2016 | 32.33 | 32.49 | 29.90 | 29.91 | 2,229,643 | -2.16(-6.74%) |
Jan 07, 2016 | 32.10 | 33.07 | 31.46 | 32.07 | 1,655,902 | -0.53(-1.63%) |
Jan 06, 2016 | 32.84 | 33.73 | 32.52 | 32.60 | 2,154,812 | -0.78(-2.34%) |
Jan 05, 2016 | 34.52 | 34.53 | 32.83 | 33.38 | 2,714,302 | -0.91(-2.65%) |
Jan 04, 2016 | 35.50 | 35.78 | 33.66 | 34.29 | 10,874,352 | -2.27(-6.21%) |
Dec 31, 2015 | 37.15 | 36.56 | 36.56 | 36.56 | 1,073,900 | -0.57(-1.54%) |
Dec 30, 2015 | 37.07 | 37.63 | 36.87 | 37.13 | 745,273 | +0.05(+0.13%) |
Dec 29, 2015 | 37.16 | 37.84 | 36.82 | 37.08 | 932,951 | +0.39(+1.06%) |
Dec 28, 2015 | 37.33 | 37.61 | 36.12 | 36.69 | 629,866 | -0.85(-2.26%) |
Dec 24, 2015 | 38.33 | 37.54 | 37.54 | 37.54 | 373,100 | -0.91(-2.37%) |
Dec 23, 2015 | 37.03 | 38.52 | 36.92 | 38.45 | 1,083,998 | +1.50(+4.06%) |
Dec 22, 2015 | 36.64 | 37.19 | 36.26 | 36.95 | 872,631 | +0.34(+0.93%) |
Dec 21, 2015 | 36.77 | 37.58 | 36.23 | 36.61 | 1,218,429 | -0.15(-0.41%) |
Dec 18, 2015 | 35.50 | 36.91 | 35.03 | 36.76 | 3,220,832 | -1.04(-2.75%) |
Dec 17, 2015 | 38.32 | 38.32 | 37.50 | 37.80 | 1,345,809 | -0.34(-0.89%) |
Dec 16, 2015 | 37.87 | 38.83 | 37.75 | 38.14 | 972,626 | +0.33(+0.87%) |
Dec 15, 2015 | 37.25 | 38.32 | 37.25 | 37.81 | 1,241,901 | +0.62(+1.67%) |
Dec 14, 2015 | 37.36 | 38.82 | 36.72 | 37.19 | 1,483,014 | +0.21(+0.57%) |
Dec 11, 2015 | 37.38 | 37.76 | 36.84 | 36.98 | 698,542 | -0.93(-2.45%) |
Dec 10, 2015 | 37.50 | 39.14 | 37.39 | 37.91 | 1,055,378 | +0.72(+1.94%) |
Dec 09, 2015 | 36.73 | 38.48 | 36.73 | 37.19 | 1,166,830 | -0.05(-0.13%) |
Dec 08, 2015 | 38.03 | 38.78 | 36.82 | 37.24 | 1,355,654 | -1.34(-3.47%) |
Dec 07, 2015 | 38.37 | 39.00 | 36.78 | 38.58 | 1,870,613 | +0.05(+0.13%) |
Dec 04, 2015 | 38.69 | 39.00 | 38.07 | 38.53 | 1,051,795 | -0.32(-0.82%) |
Dec 03, 2015 | 38.30 | 39.26 | 36.50 | 38.85 | 3,247,945 | +0.59(+1.54%) |
Dec 02, 2015 | 38.42 | 38.98 | 37.66 | 38.26 | 1,447,254 | -0.67(-1.72%) |
Dec 01, 2015 | 38.75 | 39.05 | 38.34 | 38.93 | 1,357,163 | +0.46(+1.20%) |
Nov 30, 2015 | 38.60 | 38.88 | 37.96 | 38.47 | 1,699,589 | -0.60(-1.54%) |
Nov 27, 2015 | 38.83 | 39.79 | 38.79 | 39.07 | 817,305 | +0.25(+0.64%) |
Nov 25, 2015 | 38.51 | 38.82 | 38.82 | 38.82 | 1,112,800 | +0.01(+0.03%) |
Nov 24, 2015 | 36.60 | 38.91 | 36.24 | 38.81 | 1,807,354 | +1.74(+4.69%) |
Nov 23, 2015 | 36.80 | 37.28 | 36.09 | 37.07 | 2,032,507 | +0.28(+0.76%) |
Nov 20, 2015 | 35.90 | 37.01 | 35.51 | 36.79 | 3,230,632 | +1.04(+2.91%) |
Nov 19, 2015 | 35.09 | 36.35 | 35.00 | 35.75 | 2,445,669 | +0.36(+1.02%) |
Nov 18, 2015 | 34.95 | 35.49 | 33.84 | 35.39 | 3,436,737 | +0.82(+2.37%) |
Nov 17, 2015 | 32.15 | 35.09 | 31.59 | 34.57 | 5,574,450 | +2.72(+8.54%) |
Nov 16, 2015 | 32.82 | 33.65 | 30.65 | 31.85 | 8,742,984 | -0.54(-1.67%) |
Nov 13, 2015 | 37.21 | 37.99 | 32.22 | 32.39 | 22,119,314 | -18.62(-36.50%) |
Nov 12, 2015 | 51.21 | 52.73 | 50.34 | 51.01 | 4,045,800 | -1.03(-1.98%) |
Nov 11, 2015 | 54.43 | 54.78 | 51.83 | 52.04 | 2,294,761 | -2.26(-4.16%) |
Nov 10, 2015 | 53.33 | 54.43 | 53.13 | 54.30 | 1,823,074 | +0.60(+1.12%) |
Nov 09, 2015 | 55.16 | 55.48 | 53.49 | 53.70 | 2,146,238 | -1.42(-2.58%) |
Nov 06, 2015 | 55.48 | 55.48 | 54.11 | 55.12 | 1,639,014 | -0.42(-0.76%) |
Nov 05, 2015 | 54.12 | 56.54 | 53.75 | 55.54 | 1,540,319 | +1.66(+3.08%) |
Nov 04, 2015 | 54.65 | 54.65 | 52.54 | 53.88 | 2,298,920 | -1.03(-1.88%) |
Nov 03, 2015 | 55.34 | 55.78 | 54.79 | 54.91 | 1,910,276 | -0.21(-0.38%) |
Nov 02, 2015 | 54.31 | 55.58 | 53.95 | 55.12 | 807,586 | +0.71(+1.30%) |
Oct 30, 2015 | 53.12 | 54.58 | 53.02 | 54.41 | 901,894 | +1.40(+2.64%) |
Oct 29, 2015 | 53.62 | 53.82 | 52.36 | 53.01 | 718,836 | -0.60(-1.12%) |
Oct 28, 2015 | 53.00 | 54.07 | 52.56 | 53.61 | 794,982 | +0.68(+1.28%) |
Oct 27, 2015 | 52.26 | 53.06 | 51.58 | 52.93 | 1,063,965 | +0.61(+1.17%) |
Oct 26, 2015 | 51.85 | 52.56 | 51.62 | 52.32 | 877,459 | +0.32(+0.62%) |
Oct 23, 2015 | 54.62 | 54.96 | 51.76 | 52.00 | 1,223,977 | -2.54(-4.66%) |
Oct 22, 2015 | 54.19 | 55.22 | 54.08 | 54.54 | 789,435 | +0.40(+0.74%) |
Oct 21, 2015 | 55.68 | 55.82 | 54.06 | 54.14 | 727,242 | -1.41(-2.54%) |
Oct 20, 2015 | 55.07 | 55.77 | 54.72 | 55.55 | 1,354,226 | +0.62(+1.13%) |
Oct 19, 2015 | 54.78 | 55.47 | 54.31 | 54.93 | 837,922 | +0.00(+0.00%) |
Oct 16, 2015 | 55.19 | 55.50 | 54.14 | 54.93 | 681,936 | -0.32(-0.58%) |
Oct 15, 2015 | 55.72 | 55.78 | 54.29 | 55.25 | 758,514 | -0.30(-0.54%) |
Oct 14, 2015 | 55.70 | 56.55 | 55.14 | 55.55 | 777,645 | +0.09(+0.16%) |
Oct 13, 2015 | 55.64 | 56.46 | 55.14 | 55.46 | 548,988 | -0.80(-1.42%) |
Oct 12, 2015 | 57.50 | 57.61 | 56.18 | 56.26 | 402,408 | -0.92(-1.61%) |
Oct 09, 2015 | 57.88 | 58.18 | 56.59 | 57.18 | 607,413 | -0.71(-1.23%) |
Oct 08, 2015 | 55.58 | 58.14 | 55.20 | 57.89 | 1,076,325 | +2.38(+4.29%) |
Oct 07, 2015 | 55.06 | 56.24 | 54.85 | 55.51 | 886,837 | +0.50(+0.91%) |
Oct 06, 2015 | 55.67 | 55.67 | 54.40 | 55.01 | 903,820 | -0.50(-0.90%) |
Oct 05, 2015 | 54.48 | 55.61 | 53.59 | 55.51 | 1,975,114 | +0.13(+0.23%) |
Oct 02, 2015 | 53.72 | 55.50 | 53.05 | 55.38 | 1,525,264 | +1.07(+1.97%) |