Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.42 | 37.94 | 36.30 | 36.36 | 3,986,081 | -0.86(-2.30%) |
Sep 29, 2016 | 34.32 | 38.06 | 34.32 | 37.21 | 5,185,418 | +2.81(+8.16%) |
Sep 28, 2016 | 31.23 | 34.51 | 30.69 | 34.41 | 3,703,408 | +3.64(+11.82%) |
Sep 27, 2016 | 31.44 | 31.54 | 30.39 | 30.77 | 3,259,184 | -1.39(-4.31%) |
Sep 26, 2016 | 32.88 | 33.40 | 32.08 | 32.15 | 2,582,157 | -0.41(-1.27%) |
Sep 23, 2016 | 33.60 | 34.84 | 32.39 | 32.57 | 3,593,048 | -1.45(-4.27%) |
Sep 22, 2016 | 34.02 | 34.91 | 33.74 | 34.02 | 3,288,116 | +0.77(+2.32%) |
Sep 21, 2016 | 31.96 | 33.31 | 31.94 | 33.25 | 2,784,911 | +1.92(+6.14%) |
Sep 20, 2016 | 32.48 | 32.71 | 31.32 | 31.32 | 2,264,297 | -1.23(-3.79%) |
Sep 19, 2016 | 32.79 | 33.50 | 32.36 | 32.56 | 2,421,829 | +0.31(+0.96%) |
Sep 16, 2016 | 30.50 | 32.31 | 30.33 | 32.25 | 3,530,712 | +0.57(+1.78%) |
Sep 15, 2016 | 31.16 | 32.01 | 30.87 | 31.68 | 3,350,105 | +0.80(+2.59%) |
Sep 14, 2016 | 31.91 | 32.44 | 30.75 | 30.88 | 4,658,479 | -1.21(-3.76%) |
Sep 13, 2016 | 33.34 | 33.47 | 31.88 | 32.09 | 3,769,338 | -2.16(-6.30%) |
Sep 12, 2016 | 33.38 | 35.25 | 32.78 | 34.25 | 4,088,131 | +0.24(+0.69%) |
Sep 09, 2016 | 35.29 | 35.60 | 33.96 | 34.01 | 3,141,368 | -2.16(-5.97%) |
Sep 08, 2016 | 36.22 | 36.56 | 35.28 | 36.17 | 3,357,524 | +0.45(+1.27%) |
Sep 07, 2016 | 37.19 | 37.70 | 35.60 | 35.72 | 3,040,820 | -1.07(-2.92%) |
Sep 06, 2016 | 36.82 | 37.19 | 36.20 | 36.79 | 2,968,697 | +0.18(+0.49%) |
Sep 02, 2016 | 36.16 | 36.61 | 36.61 | 36.61 | 2,442,436 | +1.22(+3.43%) |
Sep 01, 2016 | 35.37 | 35.60 | 34.65 | 35.40 | 2,555,434 | -0.30(-0.84%) |
Aug 31, 2016 | 35.78 | 36.26 | 34.57 | 35.70 | 4,271,899 | -0.36(-0.99%) |
Aug 30, 2016 | 36.06 | 37.43 | 35.50 | 36.06 | 3,442,727 | +0.44(+1.24%) |
Aug 29, 2016 | 35.49 | 36.04 | 35.21 | 35.61 | 2,291,139 | +0.08(+0.24%) |
Aug 26, 2016 | 35.67 | 36.81 | 35.15 | 35.53 | 2,597,783 | +0.18(+0.51%) |
Aug 25, 2016 | 35.00 | 35.80 | 34.36 | 35.35 | 2,050,710 | +0.41(+1.16%) |
Aug 24, 2016 | 35.48 | 36.00 | 34.71 | 34.94 | 2,858,372 | -0.76(-2.14%) |
Aug 23, 2016 | 34.27 | 36.15 | 34.06 | 35.71 | 4,224,945 | +1.43(+4.18%) |
Aug 22, 2016 | 33.60 | 34.90 | 33.45 | 34.27 | 3,555,965 | -0.26(-0.76%) |
Aug 19, 2016 | 34.08 | 34.93 | 33.45 | 34.54 | 3,511,822 | -0.02(-0.05%) |
Aug 18, 2016 | 33.26 | 34.57 | 33.26 | 34.56 | 3,907,395 | +1.69(+5.13%) |
Aug 17, 2016 | 32.44 | 32.94 | 31.76 | 32.87 | 3,227,610 | +0.26(+0.81%) |
Aug 16, 2016 | 32.75 | 32.89 | 31.30 | 32.61 | 3,893,141 | -0.22(-0.66%) |
Aug 15, 2016 | 31.50 | 32.99 | 31.50 | 32.82 | 4,279,518 | +2.07(+6.74%) |
Aug 12, 2016 | 30.88 | 31.11 | 30.22 | 30.75 | 3,757,130 | +0.24(+0.77%) |
Aug 11, 2016 | 29.47 | 31.11 | 29.42 | 30.51 | 5,371,074 | +1.39(+4.79%) |
Aug 10, 2016 | 28.83 | 29.82 | 28.59 | 29.12 | 8,401,714 | +0.52(+1.81%) |
Aug 09, 2016 | 28.40 | 28.84 | 28.27 | 28.60 | 20,723,662 | -0.67(-2.29%) |
Aug 08, 2016 | 26.06 | 30.56 | 25.99 | 29.27 | 9,321,832 | +1.66(+6.01%) |
Aug 05, 2016 | 27.27 | 27.70 | 26.26 | 27.61 | 3,304,074 | +0.55(+2.02%) |
Aug 04, 2016 | 28.14 | 28.42 | 27.05 | 27.07 | 4,396,491 | -1.11(-3.95%) |
Aug 03, 2016 | 24.83 | 28.61 | 24.83 | 28.18 | 6,378,416 | +3.48(+14.08%) |
Aug 02, 2016 | 24.25 | 24.79 | 23.05 | 24.70 | 2,976,344 | +0.96(+4.05%) |
Aug 01, 2016 | 25.41 | 25.71 | 23.48 | 23.74 | 3,802,202 | -1.83(-7.15%) |
Jul 29, 2016 | 23.75 | 25.62 | 23.69 | 25.57 | 2,092,589 | +1.18(+4.83%) |
Jul 28, 2016 | 23.74 | 24.95 | 23.64 | 24.39 | 1,891,796 | +0.42(+1.77%) |
Jul 27, 2016 | 25.00 | 25.83 | 23.31 | 23.96 | 3,481,050 | -0.84(-3.38%) |
Jul 26, 2016 | 23.33 | 24.99 | 23.15 | 24.80 | 3,122,062 | +1.18(+4.99%) |
Jul 25, 2016 | 24.62 | 24.84 | 23.35 | 23.63 | 2,252,577 | -1.24(-5.00%) |
Jul 22, 2016 | 25.23 | 25.50 | 24.54 | 24.87 | 2,308,004 | -0.21(-0.83%) |
Jul 21, 2016 | 25.46 | 27.19 | 25.03 | 25.08 | 3,113,635 | -0.28(-1.11%) |
Jul 20, 2016 | 24.65 | 25.96 | 24.00 | 25.36 | 2,945,666 | +0.22(+0.86%) |
Jul 19, 2016 | 25.12 | 25.50 | 24.68 | 25.14 | 1,884,104 | -0.12(-0.48%) |
Jul 18, 2016 | 24.75 | 25.59 | 24.39 | 25.27 | 1,839,202 | +0.32(+1.28%) |
Jul 15, 2016 | 24.91 | 25.43 | 24.70 | 24.94 | 1,980,605 | +0.35(+1.42%) |
Jul 14, 2016 | 25.31 | 25.42 | 24.37 | 24.60 | 2,275,031 | -0.03(-0.11%) |
Jul 13, 2016 | 25.43 | 25.84 | 23.91 | 24.62 | 3,655,118 | -0.86(-3.37%) |
Jul 12, 2016 | 23.52 | 26.25 | 23.34 | 25.48 | 5,017,251 | +2.87(+12.71%) |
Jul 11, 2016 | 23.88 | 24.10 | 22.51 | 22.61 | 2,557,954 | -0.93(-3.96%) |
Jul 08, 2016 | 23.47 | 23.91 | 22.22 | 23.54 | 3,251,830 | +0.62(+2.71%) |
Jul 07, 2016 | 25.93 | 26.03 | 22.84 | 22.92 | 3,597,897 | -1.94(-7.81%) |
Jul 06, 2016 | 23.68 | 25.04 | 23.68 | 24.86 | 2,126,866 | +0.37(+1.50%) |
Jul 05, 2016 | 25.54 | 25.54 | 23.63 | 24.49 | 3,473,403 | -1.97(-7.44%) |
Jul 01, 2016 | 25.29 | 26.46 | 26.46 | 26.46 | 2,145,104 | +1.02(+4.00%) |
Jun 30, 2016 | 25.77 | 25.93 | 24.65 | 25.44 | 2,686,155 | -0.74(-2.81%) |
Jun 29, 2016 | 26.11 | 26.57 | 25.36 | 26.18 | 2,445,351 | +0.63(+2.47%) |
Jun 28, 2016 | 24.94 | 26.09 | 24.92 | 25.55 | 2,105,410 | +1.81(+7.62%) |
Jun 27, 2016 | 25.14 | 25.34 | 22.86 | 23.74 | 3,426,968 | -2.24(-8.63%) |
Jun 24, 2016 | 26.30 | 27.16 | 25.32 | 25.98 | 2,946,672 | -2.45(-8.62%) |
Jun 23, 2016 | 27.86 | 28.62 | 27.66 | 28.43 | 2,152,777 | +1.00(+3.64%) |
Jun 22, 2016 | 27.94 | 28.27 | 27.07 | 27.43 | 2,160,293 | -0.15(-0.55%) |
Jun 21, 2016 | 27.34 | 28.13 | 26.70 | 27.58 | 2,707,968 | -0.10(-0.37%) |
Jun 20, 2016 | 28.55 | 29.68 | 27.57 | 27.69 | 2,501,568 | +0.04(+0.14%) |
Jun 17, 2016 | 25.94 | 28.27 | 25.72 | 27.65 | 5,365,089 | +2.85(+11.47%) |
Jun 16, 2016 | 27.07 | 27.07 | 24.60 | 24.80 | 4,372,374 | -3.00(-10.78%) |
Jun 15, 2016 | 27.26 | 29.02 | 26.76 | 27.80 | 2,510,127 | +0.26(+0.96%) |
Jun 14, 2016 | 27.29 | 28.26 | 26.53 | 27.54 | 2,632,364 | +0.13(+0.48%) |
Jun 13, 2016 | 27.55 | 28.13 | 26.44 | 27.40 | 2,672,937 | -0.68(-2.42%) |
Jun 10, 2016 | 30.75 | 30.91 | 28.07 | 28.08 | 2,292,172 | -3.24(-10.35%) |
Jun 09, 2016 | 30.85 | 31.74 | 30.52 | 31.32 | 1,666,367 | -0.34(-1.07%) |
Jun 08, 2016 | 33.10 | 33.55 | 31.49 | 31.66 | 3,490,672 | -1.03(-3.14%) |
Jun 07, 2016 | 32.18 | 32.92 | 31.77 | 32.69 | 2,847,129 | +0.73(+2.27%) |
Jun 06, 2016 | 30.10 | 32.00 | 29.77 | 31.97 | 2,848,156 | +2.57(+8.75%) |
Jun 03, 2016 | 30.34 | 31.04 | 29.04 | 29.39 | 2,520,472 | -0.90(-2.99%) |
Jun 02, 2016 | 29.42 | 30.75 | 29.04 | 30.30 | 2,781,529 | +0.17(+0.56%) |
Jun 01, 2016 | 29.14 | 30.25 | 28.28 | 30.13 | 3,117,910 | +0.42(+1.43%) |
May 31, 2016 | 28.91 | 30.82 | 28.91 | 29.70 | 2,886,725 | +0.90(+3.11%) |
May 27, 2016 | 28.80 | 28.81 | 28.81 | 28.81 | 2,040,581 | -0.14(-0.49%) |
May 26, 2016 | 30.58 | 30.99 | 28.87 | 28.95 | 2,599,946 | -1.10(-3.67%) |
May 25, 2016 | 28.17 | 30.15 | 28.07 | 30.05 | 3,757,582 | +2.38(+8.62%) |
May 24, 2016 | 27.83 | 27.98 | 26.46 | 27.67 | 2,741,965 | +0.24(+0.89%) |
May 23, 2016 | 27.06 | 27.79 | 25.92 | 27.42 | 2,564,250 | -0.18(-0.65%) |
May 20, 2016 | 26.87 | 27.96 | 26.00 | 27.60 | 2,675,173 | +0.88(+3.28%) |
May 19, 2016 | 26.36 | 26.91 | 25.33 | 26.73 | 2,471,635 | -0.28(-1.05%) |
May 18, 2016 | 28.62 | 28.97 | 26.92 | 27.01 | 3,018,344 | -1.80(-6.25%) |
May 17, 2016 | 27.34 | 29.21 | 27.08 | 28.81 | 2,994,571 | +1.58(+5.82%) |
May 16, 2016 | 27.18 | 28.10 | 27.01 | 27.23 | 3,108,750 | +1.06(+4.07%) |
May 13, 2016 | 26.97 | 27.54 | 25.68 | 26.16 | 3,567,128 | -1.22(-4.44%) |
May 12, 2016 | 28.93 | 29.87 | 26.92 | 27.38 | 3,438,309 | -0.76(-2.71%) |
May 11, 2016 | 28.16 | 29.13 | 26.71 | 28.14 | 4,119,536 | -0.31(-1.09%) |
May 10, 2016 | 26.35 | 28.53 | 26.10 | 28.45 | 4,550,685 | +2.35(+8.99%) |
May 09, 2016 | 27.13 | 27.17 | 25.44 | 26.10 | 4,270,486 | -1.26(-4.61%) |
May 06, 2016 | 27.03 | 29.08 | 26.89 | 27.37 | 2,867,042 | -0.26(-0.95%) |
May 05, 2016 | 27.93 | 29.16 | 27.15 | 27.63 | 3,687,236 | +0.75(+2.81%) |
May 04, 2016 | 27.65 | 29.68 | 26.19 | 26.88 | 3,999,177 | -0.51(-1.86%) |
May 03, 2016 | 27.89 | 28.42 | 26.68 | 27.39 | 3,724,154 | -1.05(-3.68%) |
May 02, 2016 | 29.11 | 29.27 | 27.60 | 28.43 | 4,032,904 | -0.93(-3.18%) |
Apr 29, 2016 | 29.12 | 30.27 | 27.53 | 29.36 | 5,468,524 | +0.79(+2.77%) |
Apr 28, 2016 | 30.70 | 31.94 | 28.41 | 28.57 | 7,062,427 | -2.31(-7.48%) |
Apr 27, 2016 | 28.65 | 30.91 | 28.65 | 30.88 | 6,338,780 | +2.88(+10.30%) |
Apr 26, 2016 | 26.97 | 28.22 | 26.36 | 28.00 | 4,595,167 | +1.56(+5.92%) |
Apr 25, 2016 | 26.41 | 26.87 | 25.52 | 26.43 | 4,188,259 | -0.12(-0.46%) |
Apr 22, 2016 | 25.43 | 26.94 | 25.36 | 26.56 | 6,459,847 | +1.37(+5.42%) |
Apr 21, 2016 | 25.53 | 26.05 | 24.53 | 25.19 | 4,676,325 | -0.61(-2.37%) |
Apr 20, 2016 | 23.80 | 26.23 | 23.64 | 25.80 | 4,862,191 | +1.60(+6.62%) |
Apr 19, 2016 | 24.31 | 25.13 | 23.90 | 24.20 | 4,054,426 | +0.36(+1.50%) |
Apr 18, 2016 | 22.12 | 24.74 | 21.44 | 23.84 | 4,935,591 | -0.12(-0.51%) |
Apr 15, 2016 | 22.57 | 24.33 | 22.14 | 23.97 | 5,359,584 | +0.91(+3.96%) |
Apr 14, 2016 | 23.57 | 23.95 | 22.16 | 23.05 | 7,009,558 | -0.70(-2.93%) |
Apr 13, 2016 | 23.74 | 24.85 | 23.07 | 23.75 | 7,678,409 | -0.22(-0.90%) |
Apr 12, 2016 | 19.81 | 24.26 | 19.81 | 23.97 | 10,792,383 | +4.55(+23.45%) |
Apr 11, 2016 | 19.74 | 20.13 | 19.17 | 19.41 | 4,483,785 | +0.00(+0.00%) |
Apr 08, 2016 | 18.81 | 19.47 | 18.41 | 19.41 | 5,436,967 | +1.62(+9.09%) |
Apr 07, 2016 | 17.34 | 18.28 | 17.15 | 17.80 | 4,903,984 | +0.24(+1.34%) |
Apr 06, 2016 | 16.51 | 17.59 | 16.03 | 17.56 | 4,996,814 | +1.27(+7.79%) |
Apr 05, 2016 | 16.28 | 16.80 | 16.05 | 16.29 | 4,820,457 | -0.36(-2.15%) |
Apr 04, 2016 | 17.16 | 18.23 | 16.52 | 16.65 | 4,974,904 | -0.61(-3.54%) |
Apr 01, 2016 | 17.63 | 17.44 | 16.33 | 17.26 | 4,944,265 | -0.37(-2.08%) |
Mar 31, 2016 | 16.73 | 17.99 | 16.69 | 17.63 | 5,057,433 | +0.83(+4.93%) |
Mar 30, 2016 | 17.46 | 17.87 | 16.32 | 16.80 | 5,221,758 | -0.14(-0.83%) |
Mar 29, 2016 | 16.11 | 17.10 | 15.27 | 16.94 | 6,333,742 | +0.09(+0.56%) |
Mar 28, 2016 | 17.45 | 17.87 | 16.11 | 16.85 | 5,386,083 | -0.63(-3.61%) |
Mar 24, 2016 | 16.30 | 17.48 | 17.48 | 17.48 | 3,649,577 | +0.28(+1.64%) |
Mar 23, 2016 | 18.13 | 18.13 | 16.75 | 17.19 | 3,948,473 | -1.42(-7.63%) |
Mar 22, 2016 | 18.07 | 19.42 | 17.92 | 18.61 | 4,307,097 | +0.25(+1.38%) |
Mar 21, 2016 | 17.22 | 18.52 | 16.84 | 18.36 | 5,031,926 | +1.10(+6.38%) |
Mar 18, 2016 | 18.38 | 19.31 | 16.93 | 17.26 | 8,652,102 | -0.67(-3.73%) |
Mar 17, 2016 | 18.11 | 18.57 | 17.50 | 17.93 | 6,224,426 | +0.12(+0.69%) |
Mar 16, 2016 | 16.37 | 17.97 | 16.37 | 17.80 | 7,062,731 | +1.69(+10.51%) |
Mar 15, 2016 | 14.85 | 16.19 | 14.60 | 16.11 | 4,067,849 | +0.55(+3.50%) |
Mar 14, 2016 | 15.19 | 15.78 | 14.57 | 15.57 | 5,137,838 | -0.34(-2.13%) |
Mar 11, 2016 | 15.34 | 16.89 | 15.34 | 15.90 | 6,700,975 | +1.26(+8.61%) |
Mar 10, 2016 | 15.02 | 15.46 | 13.97 | 14.64 | 6,755,536 | -0.63(-4.13%) |
Mar 09, 2016 | 14.44 | 15.98 | 13.52 | 15.27 | 4,712,251 | +1.46(+10.55%) |
Mar 08, 2016 | 15.80 | 15.82 | 13.76 | 13.82 | 5,758,718 | -2.36(-14.59%) |
Mar 07, 2016 | 14.73 | 16.59 | 13.70 | 16.18 | 13,090,379 | +1.50(+10.26%) |
Mar 04, 2016 | 12.76 | 13.32 | 12.13 | 14.67 | 12,956,500 | +2.30(+18.63%) |
Mar 03, 2016 | 9.330 | 12.58 | 9.236 | 12.37 | 9,456,849 | +2.98(+31.76%) |
Mar 02, 2016 | 8.408 | 9.387 | 8.230 | 9.387 | 3,657,692 | +0.98(+11.63%) |
Mar 01, 2016 | 8.719 | 8.935 | 7.581 | 8.408 | 3,910,223 | -0.09(-1.11%) |
Feb 29, 2016 | 8.521 | 8.728 | 7.985 | 8.503 | 4,428,198 | +0.24(+2.84%) |
Feb 26, 2016 | 7.882 | 8.597 | 7.553 | 8.267 | 5,338,449 | +0.72(+9.60%) |
Feb 25, 2016 | 7.082 | 7.581 | 6.640 | 7.543 | 6,331,858 | +0.40(+5.53%) |
Feb 24, 2016 | 6.678 | 7.524 | 6.574 | 7.148 | 13,781,200 | -0.01(-0.13%) |
Feb 23, 2016 | 7.703 | 8.192 | 6.852 | 7.158 | 5,549,797 | -0.74(-9.40%) |
Feb 22, 2016 | 8.145 | 8.239 | 7.769 | 7.901 | 4,572,665 | +0.15(+1.94%) |
Feb 19, 2016 | 8.202 | 8.249 | 7.468 | 7.750 | 5,971,662 | -0.63(-7.52%) |
Feb 18, 2016 | 9.923 | 9.923 | 8.371 | 8.380 | 3,140,496 | -1.17(-12.22%) |
Feb 17, 2016 | 8.879 | 9.829 | 8.625 | 9.547 | 5,894,946 | +0.75(+8.56%) |
Feb 16, 2016 | 9.405 | 9.819 | 8.615 | 8.794 | 4,297,814 | -0.60(-6.41%) |
Feb 12, 2016 | 9.979 | 9.396 | 9.396 | 9.396 | 4,169,381 | -0.15(-1.58%) |
Feb 11, 2016 | 9.876 | 10.08 | 9.039 | 9.547 | 4,163,715 | -0.85(-8.14%) |
Feb 10, 2016 | 11.00 | 11.66 | 10.33 | 10.39 | 4,337,216 | -0.74(-6.67%) |
Feb 09, 2016 | 11.08 | 11.65 | 10.53 | 11.14 | 4,579,369 | -0.14(-1.25%) |
Feb 08, 2016 | 12.47 | 12.60 | 10.92 | 11.28 | 5,572,841 | -2.01(-15.14%) |
Feb 05, 2016 | 13.78 | 13.99 | 12.74 | 13.29 | 4,473,843 | -0.89(-6.30%) |
Feb 04, 2016 | 13.60 | 14.93 | 13.18 | 14.18 | 5,266,176 | +1.01(+7.64%) |
Feb 03, 2016 | 12.32 | 13.22 | 11.41 | 13.18 | 3,885,720 | +1.19(+9.97%) |
Feb 02, 2016 | 11.94 | 12.13 | 11.19 | 11.98 | 3,055,917 | -0.50(-3.99%) |
Feb 01, 2016 | 12.42 | 12.89 | 12.14 | 12.48 | 3,666,090 | -0.67(-5.08%) |
Jan 29, 2016 | 12.37 | 13.23 | 12.04 | 13.15 | 4,240,985 | +0.71(+5.67%) |
Jan 28, 2016 | 12.77 | 13.43 | 12.02 | 12.44 | 3,613,513 | +0.48(+4.01%) |
Jan 27, 2016 | 11.14 | 12.50 | 10.91 | 11.96 | 5,244,274 | +0.47(+4.09%) |
Jan 26, 2016 | 10.62 | 11.54 | 10.12 | 11.49 | 4,588,915 | +1.22(+11.90%) |
Jan 25, 2016 | 10.95 | 11.97 | 10.26 | 10.27 | 3,502,701 | -1.42(-12.15%) |
Jan 22, 2016 | 12.08 | 12.58 | 11.15 | 11.69 | 6,506,383 | +0.10(+0.89%) |
Jan 21, 2016 | 9.076 | 12.03 | 9.057 | 11.59 | 10,600,108 | +2.39(+25.97%) |
Jan 20, 2016 | 9.048 | 9.349 | 7.882 | 9.199 | 8,305,010 | -0.20(-2.10%) |
Jan 19, 2016 | 11.00 | 11.31 | 8.954 | 9.396 | 6,882,741 | -1.51(-13.88%) |
Jan 15, 2016 | 11.97 | 10.91 | 10.91 | 10.91 | 7,979,822 | -1.96(-15.21%) |
Jan 14, 2016 | 12.42 | 13.06 | 11.97 | 12.87 | 3,566,684 | +0.70(+5.72%) |
Jan 13, 2016 | 14.66 | 14.91 | 11.92 | 12.17 | 5,046,016 | -1.87(-13.33%) |
Jan 12, 2016 | 14.89 | 14.91 | 13.64 | 14.04 | 3,433,991 | -0.24(-1.65%) |
Jan 11, 2016 | 15.22 | 15.32 | 13.95 | 14.28 | 2,864,203 | -0.95(-6.24%) |
Jan 08, 2016 | 15.14 | 15.55 | 14.51 | 15.23 | 2,736,119 | +0.20(+1.31%) |
Jan 07, 2016 | 14.85 | 16.21 | 14.73 | 15.03 | 3,881,581 | -0.39(-2.50%) |
Jan 06, 2016 | 17.87 | 17.87 | 15.07 | 15.42 | 5,297,544 | -3.00(-16.29%) |
Jan 05, 2016 | 18.77 | 18.71 | 17.87 | 18.42 | 2,155,402 | -0.36(-1.90%) |
Jan 04, 2016 | 18.38 | 19.17 | 17.71 | 18.77 | 2,666,418 | +0.28(+1.53%) |
Dec 31, 2015 | 17.04 | 18.49 | 18.49 | 18.49 | 1,906,549 | +1.35(+7.90%) |
Dec 30, 2015 | 17.13 | 17.95 | 17.07 | 17.14 | 2,912,992 | -0.66(-3.70%) |
Dec 29, 2015 | 18.43 | 18.59 | 17.38 | 17.80 | 2,694,686 | -0.13(-0.73%) |
Dec 28, 2015 | 18.92 | 19.05 | 17.73 | 17.93 | 1,949,355 | -1.52(-7.83%) |
Dec 24, 2015 | 20.15 | 19.45 | 19.45 | 19.45 | 1,117,221 | -0.56(-2.82%) |
Dec 23, 2015 | 18.43 | 20.03 | 17.98 | 20.01 | 3,019,405 | +2.24(+12.59%) |
Dec 22, 2015 | 18.14 | 18.45 | 17.68 | 17.78 | 2,985,802 | -0.25(-1.41%) |
Dec 21, 2015 | 18.29 | 18.60 | 17.73 | 18.03 | 3,841,013 | -0.54(-2.89%) |
Dec 18, 2015 | 19.00 | 19.40 | 18.28 | 18.57 | 4,701,250 | -0.33(-1.74%) |
Dec 17, 2015 | 20.35 | 20.54 | 18.54 | 18.90 | 3,694,763 | -1.44(-7.08%) |
Dec 16, 2015 | 21.52 | 21.90 | 20.02 | 20.33 | 4,140,913 | -1.31(-6.04%) |
Dec 15, 2015 | 21.21 | 22.32 | 20.99 | 21.64 | 3,664,589 | +0.95(+4.59%) |
Dec 14, 2015 | 20.62 | 21.56 | 19.83 | 20.69 | 3,364,972 | -0.48(-2.27%) |
Dec 11, 2015 | 22.55 | 22.55 | 20.69 | 21.17 | 2,505,577 | -1.50(-6.64%) |
Dec 10, 2015 | 21.75 | 23.39 | 21.08 | 22.68 | 2,128,838 | +0.76(+3.48%) |
Dec 09, 2015 | 22.51 | 23.45 | 21.54 | 21.91 | 2,111,635 | -0.46(-2.06%) |
Dec 08, 2015 | 20.96 | 22.49 | 20.70 | 22.38 | 1,939,874 | +0.69(+3.17%) |
Dec 07, 2015 | 23.34 | 23.62 | 21.63 | 21.69 | 3,482,981 | -2.87(-11.68%) |
Dec 04, 2015 | 25.59 | 25.68 | 24.34 | 24.56 | 1,905,323 | -1.68(-6.42%) |
Dec 03, 2015 | 27.04 | 27.14 | 25.63 | 26.24 | 2,098,233 | -0.41(-1.55%) |
Dec 02, 2015 | 27.06 | 27.67 | 26.35 | 26.66 | 2,575,833 | -1.15(-4.13%) |
Dec 01, 2015 | 27.77 | 28.33 | 27.38 | 27.80 | 1,136,613 | +0.18(+0.65%) |
Nov 30, 2015 | 28.08 | 28.80 | 27.39 | 27.62 | 1,755,269 | -0.23(-0.81%) |
Nov 27, 2015 | 29.15 | 29.18 | 27.68 | 27.85 | 761,857 | -1.84(-6.21%) |
Nov 25, 2015 | 28.71 | 29.69 | 29.69 | 29.69 | 1,452,664 | +0.49(+1.67%) |
Nov 24, 2015 | 28.03 | 29.43 | 27.63 | 29.20 | 1,942,609 | +1.64(+5.94%) |
Nov 23, 2015 | 27.42 | 28.27 | 27.10 | 27.57 | 3,277,324 | +0.37(+1.35%) |
Nov 20, 2015 | 29.31 | 29.50 | 26.89 | 27.20 | 2,382,290 | -2.15(-7.34%) |
Nov 19, 2015 | 30.18 | 30.38 | 28.41 | 29.35 | 3,431,269 | -1.22(-4.00%) |
Nov 18, 2015 | 31.01 | 31.56 | 29.70 | 30.58 | 3,211,305 | -0.29(-0.94%) |
Nov 17, 2015 | 32.38 | 32.46 | 30.67 | 30.87 | 1,965,865 | -1.98(-6.01%) |
Nov 16, 2015 | 30.87 | 32.92 | 30.65 | 32.84 | 1,279,610 | +2.01(+6.53%) |
Nov 13, 2015 | 30.54 | 31.47 | 30.03 | 30.83 | 1,487,445 | +0.24(+0.77%) |
Nov 12, 2015 | 30.71 | 31.64 | 30.10 | 30.60 | 1,862,597 | -0.91(-2.90%) |
Nov 11, 2015 | 33.88 | 34.02 | 31.29 | 31.51 | 1,980,572 | -2.37(-7.00%) |
Nov 10, 2015 | 34.15 | 34.96 | 33.62 | 33.88 | 1,534,354 | -0.54(-1.56%) |
Nov 09, 2015 | 34.59 | 35.49 | 33.52 | 34.41 | 1,170,551 | -0.01(-0.03%) |
Nov 06, 2015 | 33.85 | 35.33 | 33.85 | 34.42 | 1,455,900 | -0.01(-0.03%) |
Nov 05, 2015 | 33.26 | 35.29 | 32.74 | 34.43 | 1,634,279 | +0.78(+2.32%) |
Nov 04, 2015 | 33.26 | 34.33 | 32.56 | 33.65 | 2,463,351 | +0.50(+1.50%) |
Nov 03, 2015 | 32.64 | 34.14 | 32.64 | 33.15 | 2,286,894 | +0.72(+2.23%) |
Nov 02, 2015 | 31.50 | 32.67 | 31.28 | 32.43 | 2,241,336 | +1.06(+3.39%) |
Oct 30, 2015 | 29.63 | 31.71 | 29.00 | 31.37 | 3,694,563 | +1.94(+6.58%) |
Oct 29, 2015 | 28.39 | 29.83 | 28.08 | 29.43 | 4,428,920 | +0.95(+3.34%) |
Oct 28, 2015 | 27.57 | 29.41 | 26.17 | 28.48 | 8,960,164 | +0.25(+0.90%) |
Oct 27, 2015 | 29.28 | 29.32 | 27.28 | 28.23 | 4,678,630 | -1.59(-5.33%) |
Oct 26, 2015 | 32.66 | 32.95 | 29.55 | 29.82 | 3,059,844 | -3.06(-9.30%) |
Oct 23, 2015 | 33.12 | 33.33 | 31.41 | 32.87 | 2,617,575 | -0.54(-1.60%) |
Oct 22, 2015 | 34.26 | 34.97 | 32.73 | 33.41 | 2,651,586 | -0.46(-1.36%) |
Oct 21, 2015 | 35.27 | 35.31 | 33.29 | 33.87 | 3,034,789 | -1.48(-4.18%) |
Oct 20, 2015 | 35.30 | 36.63 | 34.64 | 35.35 | 1,525,575 | +0.04(+0.11%) |
Oct 19, 2015 | 35.98 | 36.37 | 34.71 | 35.31 | 1,943,160 | -1.06(-2.92%) |
Oct 16, 2015 | 37.52 | 38.07 | 35.27 | 36.37 | 1,948,591 | -1.36(-3.61%) |
Oct 15, 2015 | 36.80 | 37.76 | 36.07 | 37.73 | 1,605,366 | +0.52(+1.39%) |
Oct 14, 2015 | 36.32 | 37.35 | 35.93 | 37.22 | 1,806,863 | +0.89(+2.46%) |
Oct 13, 2015 | 35.98 | 37.17 | 35.26 | 36.32 | 2,089,282 | -0.41(-1.13%) |
Oct 12, 2015 | 38.96 | 39.03 | 36.14 | 36.74 | 2,113,752 | -2.21(-5.67%) |
Oct 09, 2015 | 38.97 | 39.67 | 37.43 | 38.94 | 2,196,113 | +0.16(+0.41%) |
Oct 08, 2015 | 36.22 | 38.86 | 35.44 | 38.78 | 1,881,020 | +2.45(+6.75%) |
Oct 07, 2015 | 36.83 | 38.31 | 35.48 | 36.33 | 4,219,823 | +0.26(+0.73%) |
Oct 06, 2015 | 33.98 | 36.32 | 33.60 | 36.07 | 2,427,029 | +2.21(+6.52%) |
Oct 05, 2015 | 33.90 | 34.87 | 33.32 | 33.86 | 1,993,949 | +0.62(+1.87%) |
Oct 02, 2015 | 29.91 | 33.34 | 29.60 | 33.24 | 1,923,161 | +2.74(+8.99%) |