Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.41 | 34.58 | 33.92 | 33.96 | 2,885,401 | -0.20(-0.59%) |
Sep 29, 2016 | 33.92 | 34.68 | 33.43 | 34.17 | 4,383,881 | +0.10(+0.28%) |
Sep 28, 2016 | 32.78 | 34.60 | 32.49 | 34.07 | 4,738,115 | +1.59(+4.90%) |
Sep 27, 2016 | 32.69 | 33.04 | 31.53 | 32.48 | 3,094,262 | +0.12(+0.38%) |
Sep 26, 2016 | 32.96 | 33.22 | 32.26 | 32.35 | 2,643,669 | -0.25(-0.76%) |
Sep 23, 2016 | 33.96 | 34.44 | 32.50 | 32.60 | 4,954,568 | -1.33(-3.93%) |
Sep 22, 2016 | 34.54 | 35.18 | 33.55 | 33.94 | 4,077,886 | -0.19(-0.55%) |
Sep 21, 2016 | 33.26 | 34.24 | 33.13 | 34.12 | 4,129,768 | +1.40(+4.29%) |
Sep 20, 2016 | 33.06 | 33.61 | 32.64 | 32.72 | 3,090,050 | -0.57(-1.70%) |
Sep 19, 2016 | 32.84 | 33.83 | 32.84 | 33.29 | 4,588,776 | +0.92(+2.84%) |
Sep 16, 2016 | 31.49 | 32.64 | 31.38 | 32.37 | 5,090,402 | +0.19(+0.58%) |
Sep 15, 2016 | 31.91 | 32.54 | 31.58 | 32.18 | 3,384,099 | +0.33(+1.04%) |
Sep 14, 2016 | 31.09 | 32.17 | 30.81 | 31.85 | 3,157,854 | +0.55(+1.75%) |
Sep 13, 2016 | 31.48 | 31.65 | 30.47 | 31.30 | 3,330,705 | -0.71(-2.20%) |
Sep 12, 2016 | 31.57 | 32.38 | 31.18 | 32.01 | 3,181,015 | -0.17(-0.52%) |
Sep 09, 2016 | 32.93 | 33.02 | 32.10 | 32.17 | 3,067,806 | -1.27(-3.80%) |
Sep 08, 2016 | 32.69 | 33.72 | 32.50 | 33.45 | 3,407,696 | +1.07(+3.31%) |
Sep 07, 2016 | 31.82 | 32.65 | 31.43 | 32.37 | 4,195,849 | +0.58(+1.83%) |
Sep 06, 2016 | 30.66 | 31.81 | 30.66 | 31.79 | 2,435,340 | +1.31(+4.31%) |
Sep 02, 2016 | 30.43 | 30.48 | 30.48 | 30.48 | 1,259,527 | +0.51(+1.71%) |
Sep 01, 2016 | 29.96 | 30.17 | 29.58 | 29.97 | 2,262,834 | -0.17(-0.57%) |
Aug 31, 2016 | 29.90 | 30.15 | 29.57 | 30.14 | 2,759,518 | -0.05(-0.16%) |
Aug 30, 2016 | 30.53 | 30.89 | 30.00 | 30.19 | 1,727,608 | -0.28(-0.91%) |
Aug 29, 2016 | 29.92 | 30.52 | 29.75 | 30.47 | 2,282,825 | +0.35(+1.17%) |
Aug 26, 2016 | 30.03 | 30.63 | 29.79 | 30.11 | 2,058,118 | +0.19(+0.62%) |
Aug 25, 2016 | 29.20 | 30.11 | 29.20 | 29.93 | 1,848,102 | +0.66(+2.24%) |
Aug 24, 2016 | 29.68 | 29.99 | 29.12 | 29.27 | 2,058,893 | -0.72(-2.40%) |
Aug 23, 2016 | 29.53 | 30.27 | 29.51 | 29.99 | 1,836,346 | +0.35(+1.19%) |
Aug 22, 2016 | 29.89 | 30.08 | 29.43 | 29.64 | 1,733,519 | -0.74(-2.44%) |
Aug 19, 2016 | 30.62 | 30.67 | 30.13 | 30.38 | 2,953,045 | -0.55(-1.77%) |
Aug 18, 2016 | 30.09 | 30.96 | 30.09 | 30.92 | 2,094,782 | +1.08(+3.62%) |
Aug 17, 2016 | 29.58 | 30.01 | 29.23 | 29.84 | 1,973,767 | +0.10(+0.35%) |
Aug 16, 2016 | 29.97 | 30.31 | 29.73 | 29.74 | 2,191,390 | -0.40(-1.33%) |
Aug 15, 2016 | 29.53 | 30.32 | 29.53 | 30.14 | 4,071,465 | +0.79(+2.69%) |
Aug 12, 2016 | 29.41 | 29.73 | 29.12 | 29.35 | 1,484,065 | +0.13(+0.45%) |
Aug 11, 2016 | 28.94 | 29.36 | 28.72 | 29.22 | 1,985,531 | +0.49(+1.71%) |
Aug 10, 2016 | 29.16 | 29.48 | 28.56 | 28.73 | 3,028,427 | -0.29(-1.00%) |
Aug 09, 2016 | 29.18 | 29.44 | 28.82 | 29.02 | 2,225,618 | -0.08(-0.29%) |
Aug 08, 2016 | 28.78 | 29.61 | 28.78 | 29.10 | 4,101,832 | +0.54(+1.89%) |
Aug 05, 2016 | 27.93 | 28.82 | 27.28 | 28.56 | 3,717,570 | +0.59(+2.10%) |
Aug 04, 2016 | 26.91 | 28.25 | 26.83 | 27.98 | 4,869,131 | +1.34(+5.04%) |
Aug 03, 2016 | 25.86 | 27.04 | 24.45 | 26.63 | 7,395,104 | +0.77(+3.00%) |
Aug 02, 2016 | 25.64 | 26.16 | 24.75 | 25.86 | 6,997,456 | +0.35(+1.38%) |
Aug 01, 2016 | 25.33 | 25.72 | 24.92 | 25.51 | 4,417,397 | -0.26(-1.02%) |
Jul 29, 2016 | 24.79 | 25.85 | 24.66 | 25.77 | 2,939,647 | +0.68(+2.73%) |
Jul 28, 2016 | 24.99 | 25.46 | 24.37 | 25.08 | 3,796,866 | +0.02(+0.08%) |
Jul 27, 2016 | 26.09 | 26.56 | 24.84 | 25.06 | 3,811,495 | -0.87(-3.36%) |
Jul 26, 2016 | 26.05 | 26.62 | 25.85 | 25.93 | 2,732,731 | -0.28(-1.06%) |
Jul 25, 2016 | 26.93 | 27.09 | 26.07 | 26.21 | 3,767,546 | -1.00(-3.67%) |
Jul 22, 2016 | 27.49 | 27.63 | 26.70 | 27.21 | 2,170,745 | -0.28(-1.01%) |
Jul 21, 2016 | 28.11 | 28.55 | 27.42 | 27.49 | 2,084,360 | -0.65(-2.30%) |
Jul 20, 2016 | 27.73 | 28.76 | 26.72 | 28.13 | 3,270,029 | +0.26(+0.92%) |
Jul 19, 2016 | 29.13 | 29.19 | 27.74 | 27.88 | 3,071,420 | -1.25(-4.29%) |
Jul 18, 2016 | 28.34 | 29.27 | 27.68 | 29.13 | 3,782,200 | +0.66(+2.32%) |
Jul 15, 2016 | 28.97 | 29.19 | 28.24 | 28.46 | 1,941,281 | -0.36(-1.26%) |
Jul 14, 2016 | 29.30 | 29.51 | 28.67 | 28.83 | 2,070,598 | -0.08(-0.28%) |
Jul 13, 2016 | 29.96 | 30.15 | 28.46 | 28.91 | 2,706,092 | -1.07(-3.56%) |
Jul 12, 2016 | 29.42 | 30.61 | 29.36 | 29.98 | 3,416,324 | +1.16(+4.03%) |
Jul 11, 2016 | 28.88 | 29.31 | 28.76 | 28.82 | 2,039,767 | +0.26(+0.90%) |
Jul 08, 2016 | 28.29 | 28.88 | 27.78 | 28.56 | 2,406,758 | +0.78(+2.82%) |
Jul 07, 2016 | 28.70 | 29.32 | 27.51 | 27.78 | 3,239,459 | -0.53(-1.86%) |
Jul 06, 2016 | 27.59 | 28.34 | 27.39 | 28.30 | 2,704,285 | +0.35(+1.26%) |
Jul 05, 2016 | 28.24 | 28.24 | 27.10 | 27.95 | 2,452,678 | -0.83(-2.88%) |
Jul 01, 2016 | 28.60 | 28.78 | 28.78 | 28.78 | 2,240,761 | +0.35(+1.23%) |
Jun 30, 2016 | 28.59 | 28.91 | 28.01 | 28.43 | 3,184,755 | -0.09(-0.31%) |
Jun 29, 2016 | 28.24 | 28.90 | 27.75 | 28.52 | 4,661,490 | +0.87(+3.15%) |
Jun 28, 2016 | 26.87 | 27.99 | 26.78 | 27.65 | 4,495,965 | +1.52(+5.81%) |
Jun 27, 2016 | 27.24 | 27.54 | 25.58 | 26.13 | 5,090,551 | -1.59(-5.74%) |
Jun 24, 2016 | 27.66 | 28.41 | 27.22 | 27.72 | 5,235,913 | -1.25(-4.31%) |
Jun 23, 2016 | 28.48 | 28.98 | 28.30 | 28.97 | 2,412,447 | +0.88(+3.15%) |
Jun 22, 2016 | 28.59 | 28.88 | 27.92 | 28.09 | 3,238,785 | -0.38(-1.33%) |
Jun 21, 2016 | 28.26 | 28.74 | 27.46 | 28.46 | 3,869,981 | +0.16(+0.55%) |
Jun 20, 2016 | 28.41 | 28.83 | 28.14 | 28.31 | 3,028,742 | +0.32(+1.16%) |
Jun 17, 2016 | 27.70 | 28.26 | 27.57 | 27.99 | 4,514,407 | +0.70(+2.57%) |
Jun 16, 2016 | 27.05 | 27.57 | 26.31 | 27.28 | 2,711,587 | -0.23(-0.83%) |
Jun 15, 2016 | 26.55 | 28.28 | 26.20 | 27.51 | 5,924,280 | +0.86(+3.21%) |
Jun 14, 2016 | 26.63 | 26.97 | 25.85 | 26.66 | 6,681,004 | -0.21(-0.78%) |
Jun 13, 2016 | 27.07 | 27.51 | 26.58 | 26.87 | 3,815,548 | -0.59(-2.16%) |
Jun 10, 2016 | 28.55 | 28.76 | 27.37 | 27.46 | 3,348,923 | -1.63(-5.61%) |
Jun 09, 2016 | 28.88 | 29.28 | 28.55 | 29.09 | 3,776,869 | -0.20(-0.67%) |
Jun 08, 2016 | 30.29 | 30.44 | 28.86 | 29.29 | 4,525,010 | -0.94(-3.10%) |
Jun 07, 2016 | 30.41 | 30.79 | 30.02 | 30.23 | 3,555,123 | -0.11(-0.36%) |
Jun 06, 2016 | 30.06 | 30.60 | 29.46 | 30.33 | 2,585,878 | +0.84(+2.84%) |
Jun 03, 2016 | 29.63 | 29.81 | 28.95 | 29.50 | 1,983,843 | +0.04(+0.14%) |
Jun 02, 2016 | 28.86 | 29.51 | 28.79 | 29.46 | 2,371,359 | +0.07(+0.23%) |
Jun 01, 2016 | 28.38 | 29.51 | 27.79 | 29.39 | 3,937,675 | +0.49(+1.70%) |
May 31, 2016 | 28.92 | 29.66 | 28.72 | 28.90 | 3,079,021 | +0.07(+0.26%) |
May 27, 2016 | 28.84 | 28.82 | 28.82 | 28.82 | 2,964,659 | -0.19(-0.65%) |
May 26, 2016 | 30.07 | 30.34 | 29.00 | 29.01 | 2,900,972 | -0.63(-2.14%) |
May 25, 2016 | 28.79 | 29.86 | 28.48 | 29.65 | 3,631,994 | +1.17(+4.12%) |
May 24, 2016 | 29.12 | 29.24 | 27.88 | 28.47 | 4,307,230 | -0.40(-1.40%) |
May 23, 2016 | 29.25 | 29.44 | 28.82 | 28.88 | 2,921,416 | -0.88(-2.95%) |
May 20, 2016 | 29.01 | 29.82 | 28.57 | 29.75 | 2,696,368 | +0.74(+2.56%) |
May 19, 2016 | 28.16 | 29.23 | 27.68 | 29.01 | 3,356,202 | +0.59(+2.09%) |
May 18, 2016 | 29.55 | 29.78 | 28.21 | 28.42 | 2,995,089 | -1.14(-3.86%) |
May 17, 2016 | 28.89 | 30.21 | 28.65 | 29.56 | 3,627,669 | +0.34(+1.15%) |
May 16, 2016 | 28.28 | 29.58 | 28.19 | 29.22 | 4,206,190 | +1.57(+5.69%) |
May 13, 2016 | 27.78 | 28.20 | 27.32 | 27.65 | 2,578,825 | -0.09(-0.34%) |
May 12, 2016 | 28.92 | 29.29 | 27.12 | 27.74 | 3,747,197 | -0.58(-2.05%) |
May 11, 2016 | 26.70 | 28.40 | 26.03 | 28.32 | 4,474,266 | +1.39(+5.16%) |
May 10, 2016 | 26.27 | 27.22 | 26.18 | 26.93 | 3,311,600 | +0.74(+2.81%) |
May 09, 2016 | 26.62 | 26.91 | 25.17 | 26.20 | 4,380,841 | -0.79(-2.93%) |
May 06, 2016 | 26.61 | 27.64 | 26.48 | 26.99 | 2,875,200 | +0.07(+0.28%) |
May 05, 2016 | 27.04 | 27.61 | 26.58 | 26.91 | 3,125,819 | +0.51(+1.92%) |
May 04, 2016 | 25.89 | 26.87 | 25.50 | 26.41 | 4,705,836 | +0.64(+2.49%) |
May 03, 2016 | 25.81 | 25.98 | 25.31 | 25.77 | 2,531,967 | -0.49(-1.88%) |
May 02, 2016 | 27.13 | 27.52 | 25.71 | 26.26 | 4,574,887 | -1.04(-3.81%) |
Apr 29, 2016 | 25.79 | 27.88 | 25.77 | 27.30 | 5,632,108 | +1.79(+7.04%) |
Apr 28, 2016 | 26.56 | 26.95 | 25.24 | 25.50 | 5,079,931 | -1.15(-4.33%) |
Apr 27, 2016 | 25.43 | 26.68 | 25.24 | 26.66 | 5,879,282 | +1.55(+6.19%) |
Apr 26, 2016 | 25.05 | 25.23 | 24.53 | 25.10 | 2,804,461 | +0.37(+1.49%) |
Apr 25, 2016 | 26.16 | 26.32 | 24.34 | 24.73 | 5,041,886 | -1.40(-5.37%) |
Apr 22, 2016 | 25.49 | 26.20 | 25.02 | 26.14 | 5,626,519 | +0.82(+3.23%) |
Apr 21, 2016 | 24.86 | 25.63 | 24.57 | 25.32 | 5,683,470 | +0.42(+1.69%) |
Apr 20, 2016 | 24.28 | 25.81 | 24.19 | 24.90 | 7,729,720 | +0.38(+1.56%) |
Apr 19, 2016 | 22.62 | 24.64 | 22.60 | 24.51 | 6,731,723 | +2.45(+11.11%) |
Apr 18, 2016 | 20.36 | 22.22 | 20.27 | 22.06 | 4,931,418 | +0.63(+2.92%) |
Apr 15, 2016 | 20.86 | 21.79 | 20.70 | 21.44 | 6,324,676 | +0.28(+1.34%) |
Apr 14, 2016 | 21.12 | 21.20 | 20.52 | 21.15 | 5,055,558 | +0.08(+0.37%) |
Apr 13, 2016 | 21.11 | 21.39 | 20.46 | 21.08 | 6,373,553 | -0.13(-0.62%) |
Apr 12, 2016 | 19.94 | 21.31 | 19.60 | 21.21 | 5,460,076 | +1.44(+7.30%) |
Apr 11, 2016 | 19.74 | 20.13 | 19.51 | 19.76 | 4,940,167 | +0.28(+1.45%) |
Apr 08, 2016 | 19.37 | 19.95 | 19.26 | 19.48 | 4,158,162 | +0.56(+2.96%) |
Apr 07, 2016 | 18.74 | 19.27 | 18.44 | 18.92 | 3,460,587 | +0.03(+0.14%) |
Apr 06, 2016 | 18.79 | 18.95 | 18.14 | 18.89 | 4,017,925 | +0.41(+2.21%) |
Apr 05, 2016 | 18.01 | 18.79 | 17.86 | 18.49 | 5,088,928 | +0.36(+1.96%) |
Apr 04, 2016 | 18.45 | 18.81 | 17.85 | 18.13 | 4,811,057 | -0.49(-2.62%) |
Apr 01, 2016 | 19.03 | 19.11 | 18.39 | 18.62 | 5,340,822 | -1.05(-5.36%) |
Mar 31, 2016 | 19.07 | 19.82 | 19.02 | 19.67 | 5,595,097 | +0.51(+2.65%) |
Mar 30, 2016 | 19.11 | 19.73 | 18.90 | 19.17 | 6,854,526 | +0.56(+3.01%) |
Mar 29, 2016 | 17.93 | 18.81 | 17.43 | 18.61 | 5,691,794 | +0.14(+0.78%) |
Mar 28, 2016 | 18.46 | 18.61 | 17.79 | 18.46 | 5,280,576 | -0.03(-0.18%) |
Mar 24, 2016 | 18.18 | 18.49 | 18.49 | 18.49 | 4,219,660 | +0.01(+0.04%) |
Mar 23, 2016 | 19.37 | 19.63 | 18.28 | 18.49 | 4,828,681 | -1.20(-6.09%) |
Mar 22, 2016 | 18.95 | 19.92 | 18.78 | 19.69 | 5,839,690 | +0.42(+2.15%) |
Mar 21, 2016 | 19.59 | 19.67 | 18.78 | 19.27 | 4,431,872 | -0.33(-1.68%) |
Mar 18, 2016 | 20.13 | 20.42 | 19.37 | 19.60 | 13,569,309 | -0.32(-1.59%) |
Mar 17, 2016 | 20.15 | 20.69 | 19.51 | 19.92 | 6,528,204 | -0.01(-0.03%) |
Mar 16, 2016 | 18.92 | 20.07 | 18.82 | 19.92 | 9,627,811 | +1.52(+8.27%) |
Mar 15, 2016 | 18.84 | 18.88 | 17.73 | 18.40 | 3,423,382 | -0.78(-4.05%) |
Mar 14, 2016 | 18.49 | 19.46 | 18.12 | 19.18 | 4,510,798 | +0.51(+2.72%) |
Mar 11, 2016 | 18.59 | 19.26 | 18.08 | 18.67 | 6,432,202 | +0.69(+3.85%) |
Mar 10, 2016 | 18.56 | 18.78 | 17.60 | 17.98 | 5,783,754 | -0.71(-3.77%) |
Mar 09, 2016 | 18.43 | 18.80 | 17.60 | 18.68 | 6,235,652 | +0.86(+4.84%) |
Mar 08, 2016 | 19.65 | 19.72 | 17.50 | 17.82 | 6,412,008 | -1.96(-9.92%) |
Mar 07, 2016 | 19.67 | 20.42 | 19.16 | 19.78 | 6,038,344 | +0.35(+1.80%) |
Mar 04, 2016 | 19.30 | 19.98 | 18.58 | 19.44 | 6,546,805 | +0.49(+2.61%) |
Mar 03, 2016 | 17.81 | 19.33 | 17.54 | 18.94 | 6,485,725 | +1.03(+5.74%) |
Mar 02, 2016 | 17.35 | 18.05 | 16.71 | 17.91 | 7,797,354 | +0.49(+2.84%) |
Mar 01, 2016 | 17.68 | 18.03 | 16.94 | 17.42 | 7,752,383 | -0.29(-1.64%) |
Feb 29, 2016 | 16.83 | 18.02 | 16.68 | 17.71 | 17,911,014 | +0.88(+5.21%) |
Feb 26, 2016 | 16.49 | 18.19 | 16.32 | 16.83 | 11,004,579 | +0.82(+5.14%) |
Feb 25, 2016 | 14.24 | 16.27 | 13.71 | 16.01 | 11,631,142 | +1.43(+9.81%) |
Feb 24, 2016 | 13.26 | 15.10 | 12.89 | 14.58 | 10,074,134 | +0.63(+4.53%) |
Feb 23, 2016 | 14.80 | 15.35 | 13.86 | 13.95 | 11,069,595 | -0.90(-6.04%) |
Feb 22, 2016 | 14.51 | 15.35 | 14.11 | 14.84 | 7,833,511 | +0.76(+5.38%) |
Feb 19, 2016 | 15.11 | 15.11 | 13.57 | 14.09 | 12,026,893 | -1.09(-7.16%) |
Feb 18, 2016 | 13.91 | 15.30 | 13.57 | 15.17 | 17,930,856 | +1.61(+11.85%) |
Feb 17, 2016 | 11.69 | 14.04 | 11.51 | 13.57 | 17,087,720 | +2.20(+19.36%) |
Feb 16, 2016 | 10.86 | 11.67 | 10.15 | 11.36 | 10,924,948 | +0.64(+5.96%) |
Feb 12, 2016 | 10.53 | 10.73 | 10.73 | 10.73 | 7,508,566 | +0.56(+5.51%) |
Feb 11, 2016 | 11.52 | 11.82 | 9.586 | 10.17 | 5,300,240 | -1.80(-15.03%) |
Feb 10, 2016 | 11.73 | 12.63 | 11.71 | 11.96 | 3,908,469 | +0.36(+3.07%) |
Feb 09, 2016 | 12.56 | 12.70 | 10.88 | 11.61 | 5,433,469 | -1.41(-10.83%) |
Feb 08, 2016 | 14.18 | 14.28 | 12.35 | 13.02 | 4,558,609 | -2.01(-13.37%) |
Feb 05, 2016 | 15.06 | 15.84 | 14.64 | 15.03 | 4,915,451 | -0.46(-2.98%) |
Feb 04, 2016 | 14.88 | 15.97 | 14.86 | 15.49 | 4,706,312 | +0.83(+5.66%) |
Feb 03, 2016 | 14.45 | 14.97 | 13.84 | 14.66 | 4,913,313 | +0.47(+3.34%) |
Feb 02, 2016 | 13.89 | 14.65 | 13.52 | 14.18 | 3,961,507 | +0.01(+0.09%) |
Feb 01, 2016 | 14.49 | 14.49 | 13.61 | 14.17 | 3,542,240 | -0.63(-4.27%) |
Jan 29, 2016 | 14.90 | 15.37 | 14.28 | 14.80 | 5,491,011 | -0.18(-1.23%) |
Jan 28, 2016 | 14.75 | 15.38 | 14.60 | 14.99 | 4,296,347 | +0.74(+5.20%) |
Jan 27, 2016 | 13.94 | 14.53 | 13.50 | 14.25 | 5,168,962 | +0.13(+0.90%) |
Jan 26, 2016 | 13.46 | 14.24 | 12.71 | 14.12 | 4,334,439 | +0.98(+7.42%) |
Jan 25, 2016 | 12.71 | 14.11 | 12.36 | 13.14 | 5,606,077 | +0.19(+1.47%) |
Jan 22, 2016 | 12.85 | 13.54 | 12.21 | 12.95 | 5,166,930 | +1.08(+9.13%) |
Jan 21, 2016 | 10.40 | 12.00 | 10.19 | 11.87 | 5,219,735 | +1.59(+15.46%) |
Jan 20, 2016 | 10.14 | 10.64 | 9.350 | 10.28 | 5,227,243 | +0.13(+1.31%) |
Jan 19, 2016 | 10.93 | 11.09 | 9.756 | 10.15 | 4,540,314 | -0.65(-5.99%) |
Jan 15, 2016 | 10.60 | 10.79 | 10.79 | 10.79 | 5,661,887 | -1.11(-9.31%) |
Jan 14, 2016 | 11.45 | 12.05 | 10.67 | 11.90 | 7,782,433 | +0.96(+8.74%) |
Jan 13, 2016 | 14.08 | 14.39 | 10.86 | 10.95 | 10,578,945 | -3.00(-21.53%) |
Jan 12, 2016 | 14.20 | 15.14 | 13.00 | 13.95 | 3,796,167 | +0.10(+0.69%) |
Jan 11, 2016 | 14.23 | 14.40 | 13.55 | 13.85 | 2,426,723 | -0.46(-3.19%) |
Jan 08, 2016 | 13.70 | 14.73 | 13.58 | 14.31 | 2,859,184 | +0.72(+5.27%) |
Jan 07, 2016 | 14.30 | 14.57 | 13.48 | 13.59 | 3,788,686 | -1.10(-7.46%) |
Jan 06, 2016 | 16.11 | 16.29 | 14.50 | 14.69 | 4,136,489 | -2.02(-12.09%) |
Jan 05, 2016 | 16.97 | 17.06 | 16.13 | 16.71 | 2,909,389 | -0.27(-1.57%) |
Jan 04, 2016 | 16.69 | 17.10 | 15.64 | 16.98 | 3,572,891 | -0.16(-0.96%) |
Dec 31, 2015 | 16.28 | 17.14 | 17.14 | 17.14 | 3,676,509 | +0.64(+3.88%) |
Dec 30, 2015 | 16.12 | 16.91 | 15.79 | 16.50 | 2,829,136 | -0.08(-0.46%) |
Dec 29, 2015 | 16.98 | 17.09 | 15.89 | 16.58 | 3,036,092 | +0.06(+0.38%) |
Dec 28, 2015 | 16.95 | 16.95 | 16.02 | 16.51 | 2,425,812 | -0.73(-4.22%) |
Dec 24, 2015 | 17.75 | 17.24 | 17.24 | 17.24 | 844,855 | -0.61(-3.41%) |
Dec 23, 2015 | 17.82 | 18.29 | 17.27 | 17.85 | 4,603,626 | +0.72(+4.18%) |
Dec 22, 2015 | 16.22 | 18.02 | 16.06 | 17.14 | 4,320,140 | +0.63(+3.80%) |
Dec 21, 2015 | 15.66 | 16.53 | 14.78 | 16.51 | 6,101,018 | +0.20(+1.24%) |
Dec 18, 2015 | 16.77 | 17.58 | 16.14 | 16.31 | 4,339,801 | -0.43(-2.57%) |
Dec 17, 2015 | 18.01 | 18.08 | 16.06 | 16.74 | 3,094,969 | -1.18(-6.58%) |
Dec 16, 2015 | 17.77 | 18.38 | 17.34 | 17.91 | 2,333,800 | +0.02(+0.11%) |
Dec 15, 2015 | 18.04 | 18.43 | 17.14 | 17.90 | 2,267,686 | +0.27(+1.51%) |
Dec 14, 2015 | 17.87 | 18.18 | 16.65 | 17.63 | 2,860,837 | -0.37(-2.08%) |
Dec 11, 2015 | 19.83 | 20.08 | 17.79 | 18.00 | 2,846,552 | -2.32(-11.41%) |
Dec 10, 2015 | 19.73 | 20.77 | 19.09 | 20.32 | 4,555,226 | +0.42(+2.13%) |
Dec 09, 2015 | 17.97 | 20.31 | 17.81 | 19.90 | 4,678,026 | +2.13(+11.98%) |
Dec 08, 2015 | 15.67 | 18.20 | 15.62 | 17.77 | 4,908,487 | +1.28(+7.76%) |
Dec 07, 2015 | 18.94 | 18.94 | 15.27 | 16.49 | 8,235,646 | -2.66(-13.89%) |
Dec 04, 2015 | 22.56 | 22.80 | 19.12 | 19.15 | 4,788,479 | -3.67(-16.07%) |
Dec 03, 2015 | 23.64 | 23.88 | 22.65 | 22.82 | 1,397,116 | -0.54(-2.33%) |
Dec 02, 2015 | 24.31 | 24.31 | 23.00 | 23.36 | 2,148,871 | -0.91(-3.76%) |
Dec 01, 2015 | 24.98 | 25.13 | 24.15 | 24.27 | 2,165,955 | -0.62(-2.49%) |
Nov 30, 2015 | 25.35 | 25.78 | 24.78 | 24.90 | 1,886,717 | -0.41(-1.60%) |
Nov 27, 2015 | 25.54 | 25.80 | 25.10 | 25.30 | 469,421 | -0.40(-1.55%) |
Nov 25, 2015 | 26.00 | 25.70 | 25.70 | 25.70 | 1,510,857 | -0.61(-2.31%) |
Nov 24, 2015 | 25.17 | 26.38 | 25.04 | 26.31 | 2,529,627 | +1.23(+4.90%) |
Nov 23, 2015 | 25.36 | 25.91 | 24.96 | 25.08 | 1,728,276 | -0.37(-1.44%) |
Nov 20, 2015 | 26.82 | 26.91 | 25.39 | 25.45 | 1,254,561 | -1.22(-4.58%) |
Nov 19, 2015 | 27.23 | 27.37 | 26.33 | 26.67 | 1,099,484 | -0.56(-2.05%) |
Nov 18, 2015 | 27.07 | 27.94 | 26.66 | 27.23 | 1,393,526 | +0.46(+1.73%) |
Nov 17, 2015 | 27.40 | 27.56 | 26.52 | 26.76 | 1,356,264 | -0.67(-2.42%) |
Nov 16, 2015 | 26.11 | 27.46 | 26.11 | 27.43 | 1,756,061 | +1.17(+4.46%) |
Nov 13, 2015 | 25.73 | 26.40 | 25.17 | 26.26 | 2,457,430 | +0.22(+0.83%) |
Nov 12, 2015 | 27.35 | 27.87 | 25.92 | 26.04 | 2,311,971 | -1.66(-5.99%) |
Nov 11, 2015 | 29.44 | 29.55 | 27.45 | 27.70 | 1,856,288 | -1.85(-6.26%) |
Nov 10, 2015 | 30.09 | 30.44 | 29.42 | 29.55 | 1,255,904 | -0.57(-1.89%) |
Nov 09, 2015 | 30.64 | 31.07 | 29.57 | 30.12 | 1,709,518 | -0.52(-1.70%) |
Nov 06, 2015 | 31.17 | 31.98 | 29.83 | 30.64 | 1,804,009 | -1.12(-3.53%) |
Nov 05, 2015 | 32.24 | 32.65 | 31.08 | 31.76 | 1,951,861 | +0.01(+0.02%) |
Nov 04, 2015 | 32.33 | 32.88 | 30.83 | 31.76 | 2,943,561 | -0.48(-1.47%) |
Nov 03, 2015 | 34.21 | 34.56 | 31.67 | 32.23 | 6,486,612 | -4.64(-12.59%) |
Nov 02, 2015 | 35.72 | 37.29 | 35.41 | 36.87 | 1,307,596 | +0.67(+1.85%) |
Oct 30, 2015 | 34.87 | 36.86 | 34.54 | 36.20 | 1,382,624 | +1.43(+4.12%) |
Oct 29, 2015 | 34.01 | 35.78 | 33.77 | 34.77 | 1,071,996 | +0.46(+1.33%) |
Oct 28, 2015 | 33.27 | 34.68 | 32.96 | 34.32 | 1,397,469 | +1.31(+3.98%) |
Oct 27, 2015 | 34.53 | 34.58 | 32.07 | 33.00 | 1,944,837 | -2.11(-6.00%) |
Oct 26, 2015 | 36.22 | 36.43 | 34.98 | 35.11 | 1,176,532 | -1.44(-3.94%) |
Oct 23, 2015 | 36.60 | 37.37 | 35.75 | 36.55 | 1,013,774 | -0.24(-0.66%) |
Oct 22, 2015 | 37.80 | 38.19 | 36.34 | 36.79 | 1,150,135 | -1.11(-2.93%) |
Oct 21, 2015 | 39.12 | 39.60 | 37.62 | 37.90 | 781,768 | -1.18(-3.01%) |
Oct 20, 2015 | 38.45 | 40.10 | 38.28 | 39.08 | 825,011 | +0.60(+1.55%) |
Oct 19, 2015 | 38.40 | 38.83 | 37.21 | 38.48 | 758,416 | -0.09(-0.24%) |
Oct 16, 2015 | 38.92 | 39.13 | 37.36 | 38.57 | 1,294,755 | -0.16(-0.40%) |
Oct 15, 2015 | 38.02 | 38.99 | 36.96 | 38.73 | 938,186 | +0.56(+1.47%) |
Oct 14, 2015 | 38.12 | 38.86 | 37.14 | 38.17 | 1,115,651 | -0.09(-0.24%) |
Oct 13, 2015 | 38.32 | 39.39 | 37.72 | 38.26 | 1,031,792 | -0.64(-1.63%) |
Oct 12, 2015 | 40.12 | 40.21 | 38.03 | 38.89 | 1,101,521 | -1.09(-2.73%) |
Oct 09, 2015 | 40.99 | 41.36 | 39.72 | 39.99 | 1,759,570 | -0.78(-1.91%) |
Oct 08, 2015 | 39.37 | 41.42 | 37.94 | 40.76 | 1,381,158 | +1.07(+2.68%) |
Oct 07, 2015 | 39.62 | 41.66 | 38.80 | 39.70 | 2,523,783 | +0.96(+2.48%) |
Oct 06, 2015 | 37.67 | 40.19 | 37.38 | 38.74 | 2,186,879 | +1.04(+2.76%) |
Oct 05, 2015 | 35.09 | 38.04 | 34.74 | 37.70 | 2,431,191 | +3.25(+9.44%) |
Oct 02, 2015 | 32.27 | 34.48 | 31.97 | 34.45 | 1,185,383 | +2.01(+6.20%) |