Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.99 | 34.99 | 33.63 | 33.83 | 1,713,771 | -1.62(-4.57%) |
Oct 28, 2016 | 36.32 | 36.93 | 35.10 | 35.45 | 1,067,130 | -1.02(-2.80%) |
Oct 27, 2016 | 36.65 | 36.96 | 36.00 | 36.47 | 1,491,338 | +0.46(+1.28%) |
Oct 26, 2016 | 36.83 | 37.13 | 35.15 | 36.01 | 3,487,570 | -1.05(-2.83%) |
Oct 25, 2016 | 37.73 | 38.15 | 36.89 | 37.06 | 8,856,670 | -1.81(-4.66%) |
Oct 24, 2016 | 39.94 | 40.41 | 38.20 | 38.87 | 1,155,300 | -1.25(-3.12%) |
Oct 21, 2016 | 40.03 | 40.55 | 39.47 | 40.12 | 864,651 | -0.21(-0.52%) |
Oct 20, 2016 | 39.81 | 40.82 | 38.92 | 40.33 | 1,658,286 | +0.23(+0.57%) |
Oct 19, 2016 | 39.84 | 41.05 | 39.55 | 40.10 | 1,518,775 | +1.18(+3.03%) |
Oct 18, 2016 | 40.01 | 40.64 | 38.33 | 38.92 | 1,786,764 | -0.89(-2.24%) |
Oct 17, 2016 | 39.82 | 40.34 | 39.35 | 39.81 | 952,259 | -0.08(-0.20%) |
Oct 14, 2016 | 40.67 | 40.88 | 39.78 | 39.89 | 848,163 | -0.54(-1.34%) |
Oct 13, 2016 | 40.18 | 41.05 | 40.06 | 40.43 | 1,732,547 | -0.97(-2.34%) |
Oct 12, 2016 | 42.09 | 42.09 | 41.00 | 41.40 | 1,568,434 | -1.07(-2.52%) |
Oct 11, 2016 | 42.49 | 42.57 | 41.52 | 42.47 | 1,521,181 | -0.39(-0.91%) |
Oct 10, 2016 | 41.95 | 43.56 | 41.81 | 42.86 | 1,443,357 | +1.59(+3.85%) |
Oct 07, 2016 | 41.44 | 41.80 | 40.88 | 41.27 | 1,329,070 | -0.21(-0.51%) |
Oct 06, 2016 | 41.66 | 42.22 | 40.77 | 41.48 | 1,704,544 | -0.05(-0.12%) |
Oct 05, 2016 | 41.35 | 42.16 | 41.10 | 41.53 | 1,184,269 | +0.90(+2.22%) |
Oct 04, 2016 | 41.22 | 41.55 | 40.26 | 40.63 | 1,330,723 | -0.49(-1.19%) |
Oct 03, 2016 | 40.60 | 41.60 | 39.98 | 41.12 | 1,552,137 | +0.50(+1.23%) |
Sep 30, 2016 | 40.25 | 41.17 | 39.65 | 40.62 | 1,377,725 | +0.77(+1.93%) |
Sep 29, 2016 | 37.68 | 40.99 | 37.63 | 39.85 | 2,846,228 | +2.29(+6.10%) |
Sep 28, 2016 | 34.57 | 37.95 | 34.33 | 37.56 | 2,846,385 | +3.34(+9.76%) |
Sep 27, 2016 | 34.00 | 34.37 | 33.49 | 34.22 | 1,526,475 | -0.56(-1.61%) |
Sep 26, 2016 | 34.22 | 35.59 | 34.00 | 34.78 | 1,575,587 | +0.58(+1.70%) |
Sep 23, 2016 | 35.55 | 36.17 | 33.67 | 34.20 | 1,699,252 | -1.68(-4.68%) |
Sep 22, 2016 | 35.66 | 36.62 | 35.61 | 35.88 | 1,479,638 | +0.93(+2.66%) |
Sep 21, 2016 | 34.27 | 35.15 | 34.21 | 34.95 | 1,582,524 | +1.51(+4.52%) |
Sep 20, 2016 | 34.07 | 34.34 | 33.16 | 33.44 | 999,790 | -0.77(-2.25%) |
Sep 19, 2016 | 34.63 | 35.18 | 34.06 | 34.21 | 1,150,015 | -0.01(-0.03%) |
Sep 16, 2016 | 33.63 | 34.30 | 33.13 | 34.22 | 1,521,174 | -0.01(-0.03%) |
Sep 15, 2016 | 33.90 | 34.88 | 33.67 | 34.23 | 1,961,346 | +0.60(+1.78%) |
Sep 14, 2016 | 34.61 | 35.19 | 33.37 | 33.63 | 1,697,234 | -1.14(-3.28%) |
Sep 13, 2016 | 36.50 | 37.04 | 34.44 | 34.77 | 1,938,899 | -2.59(-6.93%) |
Sep 12, 2016 | 37.19 | 37.64 | 36.69 | 37.36 | 1,648,570 | -0.43(-1.14%) |
Sep 09, 2016 | 39.54 | 40.10 | 37.79 | 37.79 | 1,518,038 | -2.44(-6.07%) |
Sep 08, 2016 | 40.28 | 40.74 | 39.43 | 40.23 | 1,445,590 | +0.60(+1.51%) |
Sep 07, 2016 | 40.12 | 40.29 | 39.14 | 39.63 | 1,343,777 | -0.18(-0.45%) |
Sep 06, 2016 | 39.86 | 40.38 | 39.20 | 39.81 | 1,566,654 | +0.24(+0.61%) |
Sep 02, 2016 | 38.90 | 39.57 | 39.57 | 39.57 | 1,382,900 | +1.42(+3.72%) |
Sep 01, 2016 | 38.02 | 38.27 | 37.24 | 38.15 | 1,281,966 | -0.14(-0.37%) |
Aug 31, 2016 | 38.60 | 39.23 | 37.95 | 38.29 | 1,923,755 | -0.62(-1.59%) |
Aug 30, 2016 | 39.42 | 40.00 | 38.68 | 38.91 | 1,573,848 | +0.07(+0.18%) |
Aug 29, 2016 | 37.76 | 39.10 | 37.50 | 38.84 | 2,091,471 | +0.84(+2.21%) |
Aug 26, 2016 | 36.62 | 38.14 | 36.45 | 38.00 | 2,266,082 | +1.42(+3.88%) |
Aug 25, 2016 | 35.76 | 37.17 | 35.67 | 36.58 | 1,640,875 | +0.83(+2.32%) |
Aug 24, 2016 | 35.76 | 36.48 | 35.62 | 35.75 | 1,177,070 | -0.37(-1.02%) |
Aug 23, 2016 | 35.72 | 36.80 | 35.49 | 36.12 | 1,482,401 | +0.20(+0.56%) |
Aug 22, 2016 | 36.44 | 37.06 | 35.65 | 35.92 | 1,170,628 | -1.23(-3.31%) |
Aug 19, 2016 | 37.71 | 38.35 | 36.71 | 37.15 | 1,321,398 | -1.16(-3.03%) |
Aug 18, 2016 | 36.94 | 38.44 | 36.65 | 38.31 | 2,032,093 | +1.77(+4.84%) |
Aug 17, 2016 | 37.42 | 38.24 | 35.81 | 36.54 | 1,900,190 | -0.98(-2.61%) |
Aug 16, 2016 | 37.43 | 38.44 | 36.21 | 37.52 | 2,075,455 | -0.28(-0.74%) |
Aug 15, 2016 | 36.94 | 38.59 | 36.55 | 37.80 | 1,829,711 | +1.42(+3.90%) |
Aug 12, 2016 | 36.67 | 37.06 | 36.03 | 36.38 | 1,132,849 | +0.09(+0.25%) |
Aug 11, 2016 | 35.46 | 36.82 | 35.17 | 36.29 | 885,296 | +1.39(+3.98%) |
Aug 10, 2016 | 36.39 | 36.84 | 34.83 | 34.90 | 1,570,499 | -1.26(-3.48%) |
Aug 09, 2016 | 36.18 | 36.60 | 35.50 | 36.16 | 1,164,347 | +0.06(+0.17%) |
Aug 08, 2016 | 34.95 | 37.07 | 34.75 | 36.10 | 1,943,979 | +1.68(+4.88%) |
Aug 05, 2016 | 33.32 | 34.45 | 32.91 | 34.42 | 1,531,938 | +1.22(+3.67%) |
Aug 04, 2016 | 31.83 | 34.78 | 31.50 | 33.20 | 2,779,465 | +0.85(+2.63%) |
Aug 03, 2016 | 30.61 | 32.40 | 30.11 | 32.35 | 2,224,503 | +1.79(+5.86%) |
Aug 02, 2016 | 30.30 | 30.90 | 29.52 | 30.56 | 1,870,876 | +0.67(+2.24%) |
Aug 01, 2016 | 32.49 | 32.49 | 29.73 | 29.89 | 2,159,640 | -2.91(-8.87%) |
Jul 29, 2016 | 31.47 | 32.91 | 31.04 | 32.80 | 1,656,992 | +1.09(+3.44%) |
Jul 28, 2016 | 32.02 | 32.67 | 31.55 | 31.71 | 1,872,872 | -0.38(-1.18%) |
Jul 27, 2016 | 33.42 | 33.94 | 31.83 | 32.09 | 1,199,477 | -0.88(-2.67%) |
Jul 26, 2016 | 32.51 | 33.50 | 32.46 | 32.97 | 1,926,546 | -0.01(-0.03%) |
Jul 25, 2016 | 34.25 | 34.47 | 32.51 | 32.98 | 1,262,790 | -1.68(-4.85%) |
Jul 22, 2016 | 35.62 | 35.76 | 34.34 | 34.66 | 1,002,269 | -0.75(-2.12%) |
Jul 21, 2016 | 36.67 | 37.45 | 35.35 | 35.41 | 1,185,500 | -1.07(-2.93%) |
Jul 20, 2016 | 35.87 | 36.88 | 35.09 | 36.48 | 1,046,913 | +0.18(+0.50%) |
Jul 19, 2016 | 36.52 | 36.96 | 36.17 | 36.30 | 908,649 | -0.45(-1.22%) |
Jul 18, 2016 | 35.80 | 36.86 | 35.24 | 36.75 | 1,589,941 | +1.02(+2.85%) |
Jul 15, 2016 | 35.81 | 36.48 | 35.33 | 35.73 | 1,122,497 | +0.24(+0.68%) |
Jul 14, 2016 | 36.75 | 37.08 | 35.20 | 35.49 | 1,299,739 | -0.51(-1.42%) |
Jul 13, 2016 | 37.06 | 37.57 | 35.17 | 36.00 | 1,472,090 | -1.07(-2.89%) |
Jul 12, 2016 | 35.48 | 37.50 | 35.01 | 37.07 | 1,554,569 | +2.52(+7.29%) |
Jul 11, 2016 | 36.17 | 36.37 | 34.52 | 34.55 | 1,062,240 | -0.94(-2.65%) |
Jul 08, 2016 | 35.85 | 34.90 | 34.53 | 35.49 | 912,102 | +0.59(+1.69%) |
Jul 07, 2016 | 36.26 | 36.73 | 34.55 | 34.90 | 1,445,480 | -0.42(-1.19%) |
Jul 05, 2016 | 35.67 | 35.72 | 34.61 | 35.32 | 1,644,530 | -1.36(-3.71%) |
Jul 01, 2016 | 36.07 | 36.68 | 36.68 | 36.68 | 1,471,700 | +0.83(+2.32%) |
Jun 30, 2016 | 36.45 | 36.45 | 34.89 | 35.85 | 2,435,283 | -0.67(-1.83%) |
Jun 29, 2016 | 35.74 | 36.85 | 34.95 | 36.52 | 2,458,873 | +1.30(+3.69%) |
Jun 28, 2016 | 34.70 | 35.66 | 34.70 | 35.22 | 1,559,235 | +1.68(+5.01%) |
Jun 27, 2016 | 36.59 | 37.30 | 33.17 | 33.54 | 2,074,284 | -3.85(-10.30%) |
Jun 24, 2016 | 38.73 | 39.55 | 37.06 | 37.39 | 3,413,641 | -3.57(-8.72%) |
Jun 23, 2016 | 41.09 | 41.40 | 40.40 | 40.96 | 726,170 | +0.52(+1.29%) |
Jun 22, 2016 | 41.33 | 41.33 | 39.68 | 40.44 | 1,258,650 | -0.50(-1.22%) |
Jun 21, 2016 | 40.01 | 41.20 | 39.46 | 40.94 | 939,535 | +0.70(+1.74%) |
Jun 20, 2016 | 40.66 | 41.21 | 40.05 | 40.24 | 1,013,491 | +0.57(+1.44%) |
Jun 17, 2016 | 37.35 | 40.35 | 37.35 | 39.67 | 2,220,288 | +2.80(+7.59%) |
Jun 16, 2016 | 37.95 | 37.96 | 35.90 | 36.87 | 1,561,550 | -1.82(-4.70%) |
Jun 15, 2016 | 38.41 | 39.44 | 37.68 | 38.69 | 1,153,423 | -0.37(-0.95%) |
Jun 14, 2016 | 38.09 | 39.25 | 37.63 | 39.06 | 1,150,445 | +0.74(+1.93%) |
Jun 13, 2016 | 37.15 | 38.86 | 36.70 | 38.32 | 1,049,736 | +0.58(+1.54%) |
Jun 10, 2016 | 39.19 | 40.03 | 37.74 | 37.74 | 1,318,982 | -2.28(-5.70%) |
Jun 09, 2016 | 39.88 | 40.57 | 39.39 | 40.02 | 887,746 | -0.66(-1.62%) |
Jun 08, 2016 | 41.20 | 42.49 | 40.50 | 40.68 | 1,624,791 | +0.10(+0.25%) |
Jun 07, 2016 | 39.55 | 40.84 | 39.00 | 40.58 | 1,459,986 | +1.95(+5.05%) |
Jun 06, 2016 | 38.61 | 38.79 | 37.79 | 38.63 | 1,295,118 | +0.77(+2.03%) |
Jun 03, 2016 | 38.63 | 39.22 | 37.47 | 37.86 | 853,224 | -0.77(-1.99%) |
Jun 02, 2016 | 37.80 | 38.71 | 37.35 | 38.63 | 1,106,098 | +0.16(+0.42%) |
Jun 01, 2016 | 37.77 | 38.55 | 37.12 | 38.47 | 1,446,226 | -0.03(-0.08%) |
May 31, 2016 | 38.17 | 39.27 | 37.94 | 38.50 | 987,924 | +0.60(+1.58%) |
May 27, 2016 | 38.22 | 37.90 | 37.90 | 37.90 | 1,091,500 | -0.69(-1.79%) |
May 26, 2016 | 38.87 | 39.61 | 38.10 | 38.59 | 1,158,848 | +0.13(+0.34%) |
May 25, 2016 | 37.73 | 38.72 | 37.40 | 38.46 | 1,003,883 | +1.31(+3.53%) |
May 24, 2016 | 37.60 | 37.95 | 36.58 | 37.15 | 1,132,226 | -0.52(-1.38%) |
May 23, 2016 | 37.04 | 37.85 | 36.96 | 37.67 | 1,196,047 | +0.01(+0.03%) |
May 20, 2016 | 37.00 | 37.82 | 36.36 | 37.66 | 1,220,319 | +0.83(+2.25%) |
May 19, 2016 | 36.39 | 37.09 | 35.28 | 36.83 | 2,014,377 | -0.25(-0.67%) |
May 18, 2016 | 38.25 | 39.17 | 36.80 | 37.08 | 1,674,714 | -1.70(-4.38%) |
May 17, 2016 | 36.37 | 39.33 | 36.37 | 38.78 | 3,300,540 | +2.15(+5.87%) |
May 16, 2016 | 35.33 | 37.47 | 35.23 | 36.63 | 1,583,519 | +2.10(+6.08%) |
May 13, 2016 | 35.23 | 36.18 | 34.45 | 34.53 | 1,605,440 | -0.62(-1.76%) |
May 12, 2016 | 35.00 | 35.93 | 34.02 | 35.15 | 1,786,233 | +0.79(+2.30%) |
May 11, 2016 | 32.88 | 34.85 | 32.10 | 34.36 | 1,891,961 | +1.27(+3.84%) |
May 10, 2016 | 31.48 | 33.13 | 31.21 | 33.09 | 1,721,175 | +1.88(+6.02%) |
May 09, 2016 | 32.30 | 32.90 | 30.59 | 31.21 | 2,032,503 | -1.28(-3.94%) |
May 06, 2016 | 32.64 | 33.85 | 32.33 | 32.49 | 1,302,685 | -0.37(-1.13%) |
May 05, 2016 | 33.20 | 34.37 | 32.03 | 32.86 | 2,034,228 | +0.45(+1.39%) |
May 04, 2016 | 33.84 | 34.98 | 32.00 | 32.41 | 2,353,285 | -0.38(-1.16%) |
May 03, 2016 | 34.45 | 34.68 | 32.60 | 32.79 | 2,030,119 | -2.55(-7.22%) |
May 02, 2016 | 35.32 | 35.70 | 34.22 | 35.34 | 1,290,926 | -0.03(-0.08%) |
Apr 29, 2016 | 36.12 | 36.79 | 34.22 | 35.37 | 1,826,484 | -0.27(-0.76%) |
Apr 28, 2016 | 36.72 | 37.56 | 35.57 | 35.64 | 1,221,227 | -1.42(-3.83%) |
Apr 27, 2016 | 35.80 | 37.58 | 35.69 | 37.06 | 1,456,289 | +1.39(+3.90%) |
Apr 26, 2016 | 34.55 | 35.73 | 33.85 | 35.67 | 1,319,716 | +1.60(+4.70%) |
Apr 25, 2016 | 35.19 | 35.26 | 33.58 | 34.07 | 922,461 | -1.16(-3.29%) |
Apr 22, 2016 | 34.12 | 35.63 | 33.86 | 35.23 | 1,713,281 | +1.42(+4.20%) |
Apr 21, 2016 | 34.09 | 34.88 | 33.47 | 33.81 | 1,843,329 | -0.09(-0.27%) |
Apr 20, 2016 | 32.61 | 34.20 | 32.03 | 33.90 | 1,926,601 | +0.64(+1.92%) |
Apr 19, 2016 | 32.47 | 33.64 | 32.10 | 33.26 | 1,525,645 | +1.18(+3.68%) |
Apr 18, 2016 | 30.25 | 32.17 | 29.59 | 32.08 | 1,562,092 | +0.48(+1.52%) |
Apr 15, 2016 | 31.86 | 32.13 | 31.18 | 31.60 | 1,463,063 | -0.97(-2.98%) |
Apr 14, 2016 | 33.09 | 33.09 | 32.18 | 32.57 | 1,584,961 | -0.30(-0.91%) |
Apr 13, 2016 | 34.21 | 34.21 | 32.56 | 32.87 | 3,132,674 | -1.27(-3.72%) |
Apr 12, 2016 | 32.27 | 34.65 | 31.78 | 34.14 | 2,581,401 | +2.23(+6.99%) |
Apr 11, 2016 | 32.05 | 32.54 | 31.62 | 31.91 | 1,434,283 | +0.22(+0.69%) |
Apr 08, 2016 | 31.22 | 32.29 | 30.75 | 31.69 | 2,241,731 | +1.36(+4.48%) |
Apr 07, 2016 | 30.54 | 31.48 | 29.84 | 30.33 | 1,349,653 | -0.44(-1.43%) |
Apr 06, 2016 | 29.50 | 30.87 | 28.51 | 30.77 | 1,827,356 | +1.79(+6.18%) |
Apr 05, 2016 | 29.03 | 29.70 | 28.52 | 28.98 | 1,642,709 | -0.51(-1.73%) |
Apr 04, 2016 | 30.41 | 31.24 | 29.44 | 29.49 | 2,020,475 | -1.05(-3.44%) |
Apr 01, 2016 | 30.29 | 30.73 | 29.74 | 30.54 | 1,203,724 | -0.38(-1.23%) |
Mar 31, 2016 | 30.60 | 31.55 | 30.34 | 30.92 | 1,434,264 | +0.12(+0.39%) |
Mar 30, 2016 | 30.76 | 31.81 | 29.90 | 30.80 | 1,700,030 | +0.36(+1.18%) |
Mar 29, 2016 | 29.57 | 30.53 | 29.09 | 30.44 | 1,503,905 | +0.31(+1.03%) |
Mar 28, 2016 | 30.34 | 30.56 | 29.06 | 30.13 | 1,665,388 | -0.23(-0.76%) |
Mar 24, 2016 | 28.80 | 30.36 | 30.36 | 30.36 | 1,584,400 | +0.66(+2.22%) |
Mar 23, 2016 | 30.82 | 31.17 | 29.12 | 29.70 | 1,646,577 | -1.50(-4.81%) |
Mar 22, 2016 | 30.64 | 31.60 | 30.21 | 31.20 | 1,296,508 | -0.28(-0.89%) |
Mar 21, 2016 | 30.51 | 31.59 | 30.12 | 31.48 | 1,804,947 | +0.75(+2.44%) |
Mar 18, 2016 | 31.64 | 32.45 | 29.97 | 30.73 | 2,826,098 | -0.49(-1.57%) |
Mar 17, 2016 | 30.46 | 31.50 | 30.11 | 31.22 | 2,221,024 | +1.06(+3.51%) |
Mar 16, 2016 | 27.90 | 30.37 | 27.18 | 30.16 | 2,673,163 | +2.51(+9.08%) |
Mar 15, 2016 | 27.43 | 27.76 | 26.32 | 27.65 | 1,781,496 | -0.28(-1.00%) |
Mar 14, 2016 | 27.11 | 28.17 | 26.42 | 27.93 | 2,105,510 | -0.50(-1.76%) |
Mar 11, 2016 | 27.03 | 29.49 | 27.03 | 28.43 | 3,646,457 | +2.70(+10.49%) |
Mar 10, 2016 | 25.90 | 25.97 | 24.18 | 25.73 | 2,665,612 | -0.45(-1.72%) |
Mar 09, 2016 | 25.79 | 27.00 | 24.71 | 26.18 | 2,347,599 | +1.48(+5.99%) |
Mar 08, 2016 | 27.39 | 28.00 | 24.27 | 24.70 | 4,633,484 | -3.59(-12.69%) |
Mar 07, 2016 | 26.57 | 28.33 | 25.82 | 28.29 | 5,328,150 | +1.85(+7.00%) |
Mar 04, 2016 | 26.13 | 26.39 | 24.62 | 26.44 | 5,127,837 | +0.89(+3.48%) |
Mar 03, 2016 | 23.85 | 26.19 | 23.85 | 25.55 | 3,584,134 | +1.50(+6.24%) |
Mar 02, 2016 | 21.33 | 24.07 | 21.22 | 24.05 | 3,027,485 | +2.50(+11.60%) |
Mar 01, 2016 | 21.86 | 22.05 | 20.56 | 21.55 | 2,829,440 | +0.05(+0.23%) |
Feb 29, 2016 | 21.68 | 22.47 | 20.83 | 21.50 | 2,398,605 | +0.02(+0.09%) |
Feb 26, 2016 | 22.03 | 22.73 | 21.20 | 21.48 | 3,184,345 | +0.91(+4.42%) |
Feb 25, 2016 | 21.04 | 22.09 | 19.47 | 20.57 | 3,618,526 | -0.79(-3.70%) |
Feb 24, 2016 | 20.15 | 21.84 | 19.45 | 21.36 | 4,936,115 | +0.26(+1.23%) |
Feb 23, 2016 | 22.85 | 24.01 | 21.02 | 21.10 | 6,531,876 | -1.16(-5.21%) |
Feb 22, 2016 | 22.30 | 23.58 | 22.03 | 22.26 | 2,926,988 | +0.78(+3.63%) |
Feb 19, 2016 | 21.80 | 21.82 | 20.41 | 21.48 | 2,935,362 | -0.80(-3.59%) |
Feb 18, 2016 | 24.31 | 24.62 | 22.25 | 22.28 | 2,161,876 | -1.79(-7.44%) |
Feb 17, 2016 | 23.07 | 24.58 | 22.54 | 24.07 | 2,759,206 | +1.54(+6.84%) |
Feb 16, 2016 | 23.86 | 23.96 | 22.14 | 22.53 | 2,050,973 | -0.73(-3.14%) |
Feb 12, 2016 | 23.97 | 23.26 | 23.26 | 23.26 | 2,940,700 | +0.22(+0.95%) |
Feb 11, 2016 | 24.14 | 24.16 | 21.38 | 23.04 | 5,005,182 | -1.86(-7.47%) |
Feb 10, 2016 | 24.98 | 25.66 | 24.14 | 24.90 | 2,188,915 | -0.10(-0.40%) |
Feb 09, 2016 | 26.05 | 26.26 | 24.35 | 25.00 | 2,526,353 | -1.53(-5.77%) |
Feb 08, 2016 | 26.31 | 26.94 | 25.13 | 26.53 | 2,516,293 | -0.79(-2.89%) |
Feb 05, 2016 | 27.08 | 27.94 | 26.25 | 27.32 | 3,117,384 | -0.65(-2.32%) |
Feb 04, 2016 | 27.46 | 28.87 | 27.20 | 27.97 | 2,549,912 | +0.67(+2.45%) |
Feb 03, 2016 | 26.48 | 27.34 | 24.44 | 27.30 | 2,416,413 | +1.75(+6.85%) |
Feb 02, 2016 | 25.23 | 26.44 | 24.81 | 25.55 | 3,550,105 | -1.37(-5.09%) |
Feb 01, 2016 | 26.26 | 27.40 | 25.53 | 26.92 | 2,937,909 | -0.21(-0.77%) |
Jan 29, 2016 | 25.26 | 27.14 | 25.25 | 27.13 | 2,751,010 | +1.84(+7.28%) |
Jan 28, 2016 | 24.58 | 25.60 | 23.96 | 25.29 | 3,047,149 | +2.29(+9.96%) |
Jan 27, 2016 | 22.02 | 24.19 | 21.76 | 23.00 | 2,647,761 | +0.66(+2.95%) |
Jan 26, 2016 | 21.55 | 22.75 | 21.07 | 22.34 | 2,062,532 | +1.45(+6.94%) |
Jan 25, 2016 | 22.51 | 23.50 | 20.86 | 20.89 | 2,224,629 | -2.17(-9.41%) |
Jan 22, 2016 | 23.04 | 25.59 | 21.89 | 23.06 | 4,287,505 | +1.02(+4.63%) |
Jan 21, 2016 | 17.85 | 22.44 | 17.70 | 22.04 | 4,562,478 | +3.58(+19.39%) |
Jan 20, 2016 | 18.00 | 18.83 | 16.10 | 18.46 | 4,248,989 | +0.03(+0.16%) |
Jan 19, 2016 | 21.25 | 21.62 | 18.06 | 18.43 | 3,444,704 | -2.65(-12.57%) |
Jan 15, 2016 | 20.21 | 21.08 | 21.08 | 21.08 | 3,126,800 | -0.79(-3.61%) |
Jan 14, 2016 | 21.41 | 22.28 | 20.81 | 21.87 | 2,001,637 | +0.71(+3.36%) |
Jan 13, 2016 | 22.62 | 22.74 | 20.84 | 21.16 | 1,923,622 | -0.59(-2.71%) |
Jan 12, 2016 | 23.29 | 23.65 | 20.96 | 21.75 | 2,269,025 | -0.90(-3.97%) |
Jan 11, 2016 | 23.40 | 24.08 | 22.38 | 22.65 | 2,444,677 | -1.04(-4.39%) |
Jan 08, 2016 | 22.54 | 24.16 | 21.47 | 23.69 | 3,583,765 | +1.54(+6.95%) |
Jan 07, 2016 | 23.94 | 24.76 | 22.09 | 22.15 | 4,218,584 | -2.75(-11.04%) |
Jan 06, 2016 | 27.50 | 27.69 | 24.61 | 24.90 | 3,987,677 | -3.69(-12.91%) |
Jan 05, 2016 | 29.19 | 29.19 | 27.32 | 28.59 | 2,412,914 | -0.48(-1.65%) |
Jan 04, 2016 | 29.37 | 29.89 | 28.06 | 29.07 | 1,959,975 | -0.51(-1.72%) |
Dec 31, 2015 | 28.41 | 29.58 | 29.58 | 29.58 | 1,148,500 | +0.98(+3.43%) |
Dec 30, 2015 | 29.58 | 30.48 | 28.44 | 28.60 | 1,737,567 | -1.75(-5.77%) |
Dec 29, 2015 | 31.07 | 31.57 | 29.59 | 30.35 | 1,259,315 | +0.06(+0.20%) |
Dec 28, 2015 | 32.18 | 32.18 | 30.05 | 30.29 | 946,735 | -2.56(-7.79%) |
Dec 24, 2015 | 33.13 | 32.85 | 32.85 | 32.85 | 483,200 | -0.28(-0.85%) |
Dec 23, 2015 | 30.43 | 33.18 | 29.96 | 33.13 | 1,643,578 | +3.85(+13.15%) |
Dec 22, 2015 | 28.82 | 29.69 | 28.30 | 29.28 | 1,579,759 | +0.29(+1.00%) |
Dec 21, 2015 | 29.80 | 30.12 | 28.16 | 28.99 | 1,921,068 | -0.75(-2.52%) |
Dec 18, 2015 | 30.25 | 31.03 | 29.74 | 29.74 | 2,377,161 | -0.68(-2.24%) |
Dec 17, 2015 | 32.30 | 32.41 | 29.35 | 30.42 | 2,257,974 | -1.87(-5.79%) |
Dec 16, 2015 | 34.10 | 34.30 | 32.13 | 32.29 | 1,897,845 | -1.63(-4.81%) |
Dec 15, 2015 | 33.45 | 34.32 | 32.80 | 33.92 | 1,739,360 | +1.15(+3.51%) |
Dec 14, 2015 | 33.11 | 33.63 | 31.44 | 32.77 | 2,530,754 | -0.79(-2.35%) |
Dec 11, 2015 | 34.07 | 34.80 | 33.15 | 33.56 | 1,976,344 | -1.53(-4.36%) |
Dec 10, 2015 | 33.18 | 35.38 | 32.77 | 35.09 | 1,728,142 | +1.44(+4.28%) |
Dec 09, 2015 | 33.17 | 35.11 | 33.13 | 33.65 | 2,110,696 | +0.71(+2.16%) |
Dec 08, 2015 | 30.41 | 33.24 | 30.22 | 32.94 | 2,124,910 | +1.18(+3.72%) |
Dec 07, 2015 | 33.31 | 33.72 | 31.15 | 31.76 | 2,781,105 | -2.99(-8.60%) |
Dec 04, 2015 | 35.87 | 35.87 | 34.31 | 34.75 | 1,777,838 | -1.76(-4.82%) |
Dec 03, 2015 | 37.66 | 38.06 | 36.21 | 36.51 | 1,444,010 | -0.61(-1.64%) |
Dec 02, 2015 | 39.00 | 39.81 | 36.37 | 37.12 | 1,979,732 | -2.39(-6.05%) |
Dec 01, 2015 | 40.47 | 40.83 | 39.26 | 39.51 | 1,390,154 | -0.87(-2.15%) |
Nov 30, 2015 | 40.06 | 40.99 | 39.31 | 40.38 | 1,245,725 | +0.71(+1.79%) |
Nov 27, 2015 | 39.85 | 40.18 | 39.14 | 39.67 | 484,796 | -0.51(-1.27%) |
Nov 25, 2015 | 39.90 | 40.18 | 40.18 | 40.18 | 1,147,500 | -0.40(-0.99%) |
Nov 24, 2015 | 38.24 | 41.25 | 37.65 | 40.58 | 1,889,554 | +3.38(+9.09%) |
Nov 23, 2015 | 37.41 | 38.27 | 37.00 | 37.20 | 1,570,400 | -0.29(-0.77%) |
Nov 20, 2015 | 38.65 | 38.92 | 37.43 | 37.49 | 1,111,059 | -1.13(-2.93%) |
Nov 19, 2015 | 39.78 | 40.32 | 37.54 | 38.62 | 1,471,970 | -1.77(-4.38%) |
Nov 18, 2015 | 39.95 | 41.18 | 38.71 | 40.39 | 1,597,890 | +1.36(+3.48%) |
Nov 17, 2015 | 39.71 | 40.01 | 38.24 | 39.03 | 1,427,141 | -0.50(-1.26%) |
Nov 16, 2015 | 37.25 | 39.55 | 37.15 | 39.53 | 1,239,848 | +2.14(+5.72%) |
Nov 13, 2015 | 36.23 | 37.76 | 35.49 | 37.39 | 1,288,282 | +1.00(+2.75%) |
Nov 12, 2015 | 37.00 | 37.83 | 36.22 | 36.39 | 1,185,384 | -1.32(-3.50%) |
Nov 11, 2015 | 39.53 | 39.56 | 37.18 | 37.71 | 1,069,398 | -1.84(-4.65%) |
Nov 10, 2015 | 39.38 | 40.05 | 38.73 | 39.55 | 892,193 | +0.05(+0.13%) |
Nov 09, 2015 | 39.37 | 40.43 | 38.71 | 39.50 | 1,652,600 | +0.31(+0.79%) |
Nov 06, 2015 | 38.80 | 40.28 | 38.37 | 39.19 | 1,298,426 | +0.24(+0.62%) |
Nov 05, 2015 | 38.91 | 40.41 | 37.26 | 38.95 | 1,754,951 | -0.08(-0.20%) |
Nov 04, 2015 | 38.86 | 40.44 | 37.19 | 39.03 | 1,968,887 | -0.22(-0.56%) |
Nov 03, 2015 | 38.30 | 40.56 | 37.89 | 39.25 | 1,901,190 | +1.53(+4.06%) |