Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.36 | 38.43 | 36.70 | 37.20 | 1,425,712 | -1.11(-2.90%) |
Nov 29, 2016 | 38.10 | 38.63 | 37.77 | 38.31 | 1,087,411 | +0.25(+0.66%) |
Nov 28, 2016 | 38.28 | 38.65 | 38.02 | 38.06 | 629,481 | -0.45(-1.17%) |
Nov 25, 2016 | 39.01 | 39.33 | 38.21 | 38.51 | 538,633 | -0.48(-1.23%) |
Nov 23, 2016 | 38.99 | 38.99 | 38.99 | 0 | +0.65(+1.70%) | |
Nov 22, 2016 | 37.71 | 38.64 | 37.13 | 38.34 | 2,156,349 | +0.01(+0.03%) |
Nov 21, 2016 | 38.48 | 39.28 | 38.15 | 38.33 | 1,856,605 | +0.04(+0.10%) |
Nov 18, 2016 | 37.47 | 38.71 | 37.05 | 38.29 | 1,453,593 | +0.78(+2.08%) |
Nov 17, 2016 | 36.58 | 37.54 | 36.13 | 37.51 | 1,218,362 | +1.00(+2.74%) |
Nov 16, 2016 | 36.38 | 36.82 | 35.98 | 36.51 | 1,419,619 | -0.11(-0.30%) |
Nov 15, 2016 | 35.95 | 37.73 | 35.94 | 36.62 | 2,186,938 | +0.90(+2.52%) |
Nov 14, 2016 | 36.54 | 37.13 | 35.25 | 35.72 | 3,121,838 | -0.57(-1.57%) |
Nov 11, 2016 | 35.85 | 36.50 | 35.21 | 36.29 | 2,742,202 | +0.22(+0.61%) |
Nov 10, 2016 | 38.44 | 38.82 | 35.76 | 36.07 | 3,796,396 | -2.22(-5.80%) |
Nov 09, 2016 | 37.16 | 38.50 | 36.70 | 38.29 | 2,195,507 | +0.30(+0.79%) |
Nov 08, 2016 | 37.06 | 38.50 | 36.86 | 37.99 | 2,440,235 | +0.78(+2.10%) |
Nov 07, 2016 | 36.74 | 37.29 | 36.69 | 37.21 | 2,134,557 | +1.07(+2.96%) |
Nov 04, 2016 | 35.94 | 36.82 | 35.53 | 36.14 | 2,759,431 | +0.58(+1.63%) |
Nov 03, 2016 | 35.59 | 36.16 | 34.54 | 35.56 | 3,432,322 | -0.15(-0.42%) |
Nov 02, 2016 | 36.11 | 38.24 | 35.01 | 35.71 | 9,843,226 | +3.23(+9.94%) |
Nov 01, 2016 | 32.76 | 33.17 | 32.00 | 32.48 | 3,692,303 | -0.18(-0.55%) |
Oct 31, 2016 | 32.44 | 32.83 | 32.24 | 32.66 | 1,623,863 | +0.37(+1.15%) |
Oct 28, 2016 | 32.92 | 33.18 | 32.09 | 32.29 | 1,481,442 | -0.45(-1.37%) |
Oct 27, 2016 | 33.60 | 33.66 | 32.65 | 32.74 | 2,211,486 | -0.75(-2.24%) |
Oct 26, 2016 | 33.87 | 34.08 | 33.23 | 33.49 | 2,125,229 | -0.46(-1.35%) |
Oct 25, 2016 | 34.29 | 34.96 | 33.72 | 33.95 | 3,197,182 | -0.53(-1.54%) |
Oct 24, 2016 | 33.69 | 34.76 | 33.47 | 34.48 | 2,855,396 | +1.08(+3.23%) |
Oct 21, 2016 | 34.07 | 34.30 | 33.24 | 33.40 | 3,369,939 | -0.95(-2.77%) |
Oct 20, 2016 | 34.93 | 34.96 | 33.80 | 34.35 | 4,385,680 | -0.73(-2.08%) |
Oct 19, 2016 | 35.84 | 36.25 | 35.06 | 35.08 | 3,715,983 | -0.72(-2.01%) |
Oct 18, 2016 | 37.29 | 37.29 | 35.71 | 35.80 | 3,535,413 | -0.84(-2.29%) |
Oct 17, 2016 | 36.47 | 37.36 | 36.47 | 36.64 | 1,994,135 | +0.14(+0.38%) |
Oct 14, 2016 | 37.93 | 38.06 | 36.43 | 36.50 | 2,614,348 | -1.01(-2.69%) |
Oct 13, 2016 | 38.49 | 38.50 | 36.86 | 37.51 | 3,551,885 | -1.31(-3.37%) |
Oct 12, 2016 | 39.56 | 39.75 | 38.77 | 38.82 | 1,488,653 | -0.65(-1.65%) |
Oct 11, 2016 | 41.03 | 41.19 | 39.20 | 39.47 | 1,663,192 | -1.64(-3.99%) |
Oct 10, 2016 | 40.59 | 41.40 | 40.59 | 41.11 | 1,016,397 | +0.45(+1.11%) |
Oct 07, 2016 | 41.08 | 41.30 | 40.45 | 40.66 | 1,178,785 | -0.47(-1.14%) |
Oct 06, 2016 | 41.62 | 42.09 | 40.51 | 41.13 | 2,036,758 | -1.03(-2.44%) |
Oct 05, 2016 | 42.22 | 43.36 | 41.97 | 42.16 | 2,379,002 | +0.06(+0.14%) |
Oct 04, 2016 | 41.85 | 42.16 | 41.17 | 42.10 | 1,787,559 | +0.26(+0.62%) |
Oct 03, 2016 | 41.55 | 41.93 | 40.96 | 41.84 | 1,829,662 | +0.14(+0.34%) |
Sep 30, 2016 | 40.98 | 41.94 | 40.93 | 41.70 | 2,003,554 | +0.72(+1.76%) |
Sep 29, 2016 | 41.72 | 41.85 | 40.65 | 40.98 | 1,346,245 | -0.73(-1.75%) |
Sep 28, 2016 | 41.76 | 41.76 | 40.38 | 41.71 | 1,959,257 | +0.04(+0.10%) |
Sep 27, 2016 | 39.61 | 41.77 | 39.39 | 41.67 | 4,220,128 | +2.23(+5.65%) |
Sep 26, 2016 | 39.20 | 40.70 | 38.05 | 39.44 | 4,334,731 | +0.06(+0.15%) |
Sep 23, 2016 | 38.99 | 41.47 | 38.91 | 39.38 | 6,651,887 | +0.92(+2.39%) |
Sep 22, 2016 | 38.70 | 38.95 | 38.23 | 38.46 | 1,074,507 | -0.06(-0.16%) |
Sep 21, 2016 | 37.48 | 38.57 | 37.40 | 38.52 | 1,232,643 | +1.30(+3.49%) |
Sep 20, 2016 | 37.58 | 37.78 | 37.10 | 37.22 | 937,371 | -0.07(-0.19%) |
Sep 19, 2016 | 38.19 | 38.38 | 37.04 | 37.29 | 1,296,610 | -0.66(-1.74%) |
Sep 16, 2016 | 38.17 | 38.26 | 37.56 | 37.95 | 1,212,689 | -0.19(-0.50%) |
Sep 15, 2016 | 37.32 | 38.30 | 36.65 | 38.14 | 1,456,935 | +0.96(+2.58%) |
Sep 14, 2016 | 37.28 | 37.61 | 37.05 | 37.18 | 952,149 | +0.28(+0.76%) |
Sep 13, 2016 | 37.58 | 38.00 | 36.35 | 36.90 | 1,953,430 | -1.03(-2.72%) |
Sep 12, 2016 | 36.52 | 38.00 | 36.04 | 37.93 | 1,892,800 | +0.54(+1.44%) |
Sep 09, 2016 | 38.00 | 38.35 | 37.09 | 37.39 | 2,388,299 | -0.85(-2.22%) |
Sep 08, 2016 | 38.92 | 38.94 | 38.18 | 38.24 | 1,356,129 | -0.81(-2.07%) |
Sep 07, 2016 | 39.84 | 39.88 | 38.79 | 39.05 | 1,586,730 | -0.79(-1.98%) |
Sep 06, 2016 | 39.08 | 39.96 | 39.00 | 39.84 | 1,705,308 | +1.06(+2.73%) |
Sep 02, 2016 | 39.02 | 38.78 | 38.78 | 38.78 | 872,300 | -0.11(-0.28%) |
Sep 01, 2016 | 38.43 | 39.24 | 38.21 | 38.89 | 1,671,927 | +0.41(+1.07%) |
Aug 31, 2016 | 38.23 | 38.52 | 37.58 | 38.48 | 1,234,211 | +0.05(+0.13%) |
Aug 30, 2016 | 38.68 | 39.10 | 38.20 | 38.43 | 1,248,614 | -0.20(-0.52%) |
Aug 29, 2016 | 38.15 | 38.99 | 38.14 | 38.63 | 2,029,158 | +0.68(+1.79%) |
Aug 26, 2016 | 37.41 | 38.06 | 37.23 | 37.95 | 1,549,555 | +0.70(+1.88%) |
Aug 25, 2016 | 36.69 | 37.31 | 36.26 | 37.25 | 1,981,445 | +0.41(+1.11%) |
Aug 24, 2016 | 37.87 | 37.89 | 36.79 | 36.84 | 1,654,481 | -0.78(-2.07%) |
Aug 23, 2016 | 37.24 | 37.93 | 37.24 | 37.62 | 2,567,282 | -0.23(-0.61%) |
Aug 22, 2016 | 38.28 | 38.87 | 37.73 | 37.85 | 1,848,644 | -0.71(-1.84%) |
Aug 19, 2016 | 37.54 | 38.64 | 37.39 | 38.56 | 2,650,855 | +0.86(+2.28%) |
Aug 18, 2016 | 36.61 | 37.88 | 36.56 | 37.70 | 2,761,877 | +1.02(+2.78%) |
Aug 17, 2016 | 37.56 | 37.62 | 36.53 | 36.68 | 3,542,243 | -0.86(-2.29%) |
Aug 16, 2016 | 37.28 | 38.05 | 37.15 | 37.54 | 2,896,530 | +0.17(+0.45%) |
Aug 15, 2016 | 38.57 | 38.75 | 37.35 | 37.37 | 3,303,855 | -1.11(-2.88%) |
Aug 12, 2016 | 36.83 | 38.61 | 36.73 | 38.48 | 5,317,834 | +1.41(+3.80%) |
Aug 11, 2016 | 36.95 | 37.52 | 36.14 | 37.07 | 4,151,573 | +0.24(+0.65%) |
Aug 10, 2016 | 36.17 | 37.57 | 35.72 | 36.83 | 14,988,501 | +4.19(+12.84%) |
Aug 09, 2016 | 31.88 | 32.90 | 31.47 | 32.64 | 5,872,704 | +0.96(+3.03%) |
Aug 08, 2016 | 32.43 | 32.43 | 31.59 | 31.68 | 1,848,416 | -0.60(-1.86%) |
Aug 05, 2016 | 31.99 | 32.66 | 31.99 | 32.28 | 2,010,961 | +0.35(+1.10%) |
Aug 04, 2016 | 31.61 | 32.24 | 31.29 | 31.93 | 1,143,667 | +0.25(+0.79%) |
Aug 03, 2016 | 31.35 | 31.90 | 31.00 | 31.68 | 1,372,129 | +0.22(+0.70%) |
Aug 02, 2016 | 31.98 | 32.19 | 31.00 | 31.46 | 1,640,360 | -0.51(-1.60%) |
Aug 01, 2016 | 32.01 | 32.33 | 31.40 | 31.97 | 1,734,960 | -0.20(-0.62%) |
Jul 29, 2016 | 31.56 | 32.41 | 31.35 | 32.17 | 4,031,553 | +0.30(+0.94%) |
Jul 28, 2016 | 30.53 | 31.87 | 30.44 | 31.87 | 2,650,520 | +1.58(+5.22%) |
Jul 27, 2016 | 30.70 | 30.70 | 29.87 | 30.29 | 2,569,437 | -0.37(-1.21%) |
Jul 26, 2016 | 30.40 | 30.77 | 30.31 | 30.66 | 2,541,507 | +0.28(+0.92%) |
Jul 25, 2016 | 29.54 | 30.51 | 29.43 | 30.38 | 1,942,930 | +0.64(+2.15%) |
Jul 22, 2016 | 29.16 | 29.80 | 28.77 | 29.74 | 1,148,921 | +0.59(+2.02%) |
Jul 21, 2016 | 29.50 | 29.74 | 28.94 | 29.15 | 1,109,236 | -0.30(-1.02%) |
Jul 20, 2016 | 28.99 | 29.78 | 28.75 | 29.45 | 1,555,283 | +0.26(+0.89%) |
Jul 19, 2016 | 29.50 | 29.81 | 28.94 | 29.19 | 1,080,032 | -0.48(-1.62%) |
Jul 18, 2016 | 29.57 | 30.00 | 29.34 | 29.67 | 1,824,005 | +0.21(+0.71%) |
Jul 15, 2016 | 28.92 | 29.55 | 28.68 | 29.46 | 1,259,970 | +0.61(+2.11%) |
Jul 14, 2016 | 29.29 | 29.72 | 28.83 | 28.85 | 1,367,561 | -0.19(-0.65%) |
Jul 13, 2016 | 29.49 | 29.90 | 28.89 | 29.04 | 2,999,078 | -1.34(-4.41%) |
Jul 12, 2016 | 30.05 | 30.60 | 29.84 | 30.38 | 2,214,408 | +0.56(+1.88%) |
Jul 11, 2016 | 30.55 | 30.70 | 29.58 | 29.82 | 2,410,245 | -0.48(-1.58%) |
Jul 08, 2016 | 30.22 | 30.04 | 30.04 | 30.30 | 1,780,692 | +0.26(+0.87%) |
Jul 07, 2016 | 29.76 | 30.09 | 29.49 | 30.04 | 1,405,585 | +0.54(+1.83%) |
Jul 06, 2016 | 29.17 | 29.68 | 28.95 | 29.50 | 2,365,753 | +0.02(+0.07%) |
Jul 05, 2016 | 30.33 | 30.48 | 29.37 | 29.48 | 2,307,191 | -0.93(-3.06%) |
Jul 01, 2016 | 30.67 | 30.41 | 30.41 | 30.41 | 2,346,700 | +0.05(+0.16%) |
Jun 30, 2016 | 29.69 | 30.54 | 29.23 | 30.36 | 5,232,825 | +1.16(+3.97%) |
Jun 29, 2016 | 28.32 | 29.32 | 27.90 | 29.20 | 3,266,698 | +1.33(+4.77%) |
Jun 28, 2016 | 27.16 | 28.08 | 27.16 | 27.87 | 2,204,850 | +1.24(+4.66%) |
Jun 27, 2016 | 27.70 | 27.80 | 26.35 | 26.63 | 3,019,601 | -1.60(-5.67%) |
Jun 24, 2016 | 28.32 | 29.25 | 28.15 | 28.23 | 2,760,136 | -1.50(-5.05%) |
Jun 23, 2016 | 28.84 | 29.76 | 28.67 | 29.73 | 2,006,999 | +1.43(+5.05%) |
Jun 22, 2016 | 28.48 | 28.69 | 28.08 | 28.30 | 1,791,362 | -0.26(-0.91%) |
Jun 21, 2016 | 28.53 | 28.67 | 27.91 | 28.56 | 1,430,285 | +0.12(+0.42%) |
Jun 20, 2016 | 28.17 | 29.05 | 28.02 | 28.44 | 3,785,786 | +1.52(+5.65%) |
Jun 17, 2016 | 26.77 | 27.02 | 26.55 | 26.92 | 1,314,666 | +0.15(+0.56%) |
Jun 16, 2016 | 26.80 | 27.08 | 26.19 | 26.77 | 1,402,491 | -0.18(-0.67%) |
Jun 15, 2016 | 26.59 | 27.45 | 26.53 | 26.95 | 1,499,183 | +0.42(+1.58%) |
Jun 14, 2016 | 26.68 | 27.28 | 25.93 | 26.53 | 1,612,300 | -0.11(-0.41%) |
Jun 13, 2016 | 27.67 | 27.77 | 26.39 | 26.64 | 2,384,003 | -0.19(-0.71%) |
Jun 10, 2016 | 27.40 | 27.45 | 26.60 | 26.83 | 1,629,822 | -1.11(-3.97%) |
Jun 09, 2016 | 27.55 | 28.28 | 27.50 | 27.94 | 1,928,480 | +0.23(+0.83%) |
Jun 08, 2016 | 27.11 | 27.80 | 27.10 | 27.71 | 1,668,154 | +0.66(+2.44%) |
Jun 07, 2016 | 27.17 | 27.40 | 26.58 | 27.05 | 1,343,635 | -0.13(-0.48%) |
Jun 06, 2016 | 26.66 | 27.49 | 26.54 | 27.18 | 2,096,301 | +0.57(+2.14%) |
Jun 03, 2016 | 26.70 | 26.81 | 26.12 | 26.61 | 1,633,608 | +0.09(+0.34%) |
Jun 02, 2016 | 25.92 | 26.68 | 25.90 | 26.52 | 1,381,799 | +0.33(+1.26%) |
Jun 01, 2016 | 26.02 | 26.28 | 25.46 | 26.19 | 1,353,388 | +0.00(+0.00%) |
May 31, 2016 | 25.87 | 26.44 | 25.76 | 26.19 | 1,579,194 | +0.33(+1.28%) |
May 27, 2016 | 25.59 | 25.86 | 25.86 | 25.86 | 857,100 | +0.20(+0.78%) |
May 26, 2016 | 25.63 | 26.15 | 25.19 | 25.66 | 1,530,128 | -0.04(-0.16%) |
May 25, 2016 | 25.36 | 25.86 | 24.81 | 25.70 | 2,748,600 | +0.32(+1.26%) |
May 24, 2016 | 25.06 | 25.50 | 24.89 | 25.38 | 1,675,044 | +0.48(+1.93%) |
May 23, 2016 | 24.71 | 25.52 | 24.71 | 24.90 | 2,360,141 | -0.30(-1.19%) |
May 20, 2016 | 25.02 | 25.43 | 24.77 | 25.20 | 2,186,760 | +0.50(+2.02%) |
May 19, 2016 | 24.94 | 25.09 | 24.39 | 24.70 | 2,044,013 | -0.28(-1.12%) |
May 18, 2016 | 25.11 | 25.68 | 24.73 | 24.98 | 1,695,649 | -0.23(-0.91%) |
May 17, 2016 | 25.24 | 25.50 | 25.06 | 25.21 | 1,885,368 | +0.03(+0.12%) |
May 16, 2016 | 25.49 | 26.21 | 25.07 | 25.18 | 2,737,305 | -0.14(-0.55%) |
May 13, 2016 | 24.66 | 25.59 | 24.61 | 25.32 | 2,535,948 | +0.82(+3.35%) |
May 12, 2016 | 25.28 | 25.33 | 23.92 | 24.50 | 4,662,305 | -0.81(-3.20%) |
May 11, 2016 | 26.17 | 26.18 | 25.28 | 25.31 | 3,981,830 | -1.01(-3.84%) |
May 10, 2016 | 25.89 | 26.45 | 25.77 | 26.32 | 3,851,659 | +0.48(+1.86%) |
May 09, 2016 | 26.52 | 27.44 | 25.42 | 25.84 | 6,921,804 | -0.66(-2.49%) |
May 06, 2016 | 24.01 | 26.75 | 23.66 | 26.50 | 16,462,339 | +5.08(+23.72%) |
May 05, 2016 | 21.72 | 22.10 | 21.26 | 21.42 | 4,922,943 | -0.22(-1.02%) |
May 04, 2016 | 21.91 | 22.30 | 21.53 | 21.64 | 3,303,314 | -0.51(-2.30%) |
May 03, 2016 | 22.54 | 22.67 | 21.58 | 22.15 | 5,533,519 | +0.64(+2.98%) |
May 02, 2016 | 21.07 | 21.81 | 20.77 | 21.51 | 2,039,011 | +0.51(+2.43%) |
Apr 29, 2016 | 20.95 | 21.19 | 20.41 | 21.00 | 1,488,035 | -0.01(-0.05%) |
Apr 28, 2016 | 21.02 | 21.50 | 20.87 | 21.01 | 1,527,330 | -0.07(-0.33%) |
Apr 27, 2016 | 21.00 | 21.09 | 20.25 | 21.08 | 1,559,210 | -0.07(-0.33%) |
Apr 26, 2016 | 21.07 | 21.50 | 20.87 | 21.15 | 1,320,133 | +0.01(+0.05%) |
Apr 25, 2016 | 21.17 | 21.54 | 20.97 | 21.14 | 1,535,765 | -0.38(-1.77%) |
Apr 22, 2016 | 21.31 | 21.69 | 20.88 | 21.52 | 1,155,386 | +0.03(+0.14%) |
Apr 21, 2016 | 21.18 | 21.89 | 21.15 | 21.49 | 1,999,474 | +0.34(+1.61%) |
Apr 20, 2016 | 20.57 | 21.46 | 20.20 | 21.15 | 1,447,410 | +0.37(+1.78%) |
Apr 19, 2016 | 21.30 | 21.30 | 20.19 | 20.78 | 1,279,354 | -0.56(-2.62%) |
Apr 18, 2016 | 20.85 | 21.45 | 20.58 | 21.34 | 1,328,381 | +0.32(+1.52%) |
Apr 15, 2016 | 20.61 | 21.30 | 20.14 | 21.02 | 2,229,731 | +0.38(+1.84%) |
Apr 14, 2016 | 20.50 | 20.93 | 19.99 | 20.64 | 1,306,622 | +0.11(+0.54%) |
Apr 13, 2016 | 19.90 | 21.00 | 19.80 | 20.53 | 1,681,186 | +0.85(+4.32%) |
Apr 12, 2016 | 19.58 | 19.83 | 19.27 | 19.68 | 700,553 | +0.19(+0.97%) |
Apr 11, 2016 | 19.52 | 19.98 | 19.47 | 19.49 | 752,016 | +0.01(+0.05%) |
Apr 08, 2016 | 19.82 | 20.22 | 19.22 | 19.48 | 1,500,344 | -0.11(-0.56%) |
Apr 07, 2016 | 19.79 | 20.11 | 19.34 | 19.59 | 1,125,529 | -0.47(-2.34%) |
Apr 06, 2016 | 19.49 | 20.16 | 19.49 | 20.06 | 1,088,591 | +0.64(+3.30%) |
Apr 05, 2016 | 19.35 | 19.88 | 19.24 | 19.42 | 1,085,848 | -0.19(-0.97%) |
Apr 04, 2016 | 19.45 | 20.34 | 19.28 | 19.61 | 1,623,217 | +0.06(+0.31%) |
Apr 01, 2016 | 19.78 | 19.83 | 19.21 | 19.55 | 1,570,119 | -0.33(-1.66%) |
Mar 31, 2016 | 20.41 | 20.55 | 19.71 | 19.88 | 1,776,778 | -0.55(-2.69%) |
Mar 30, 2016 | 19.77 | 20.59 | 19.71 | 20.43 | 1,981,082 | +0.80(+4.08%) |
Mar 29, 2016 | 18.98 | 19.85 | 18.71 | 19.63 | 1,255,073 | +0.66(+3.48%) |
Mar 28, 2016 | 19.65 | 19.79 | 18.75 | 18.97 | 1,781,920 | -0.57(-2.92%) |
Mar 24, 2016 | 19.09 | 19.54 | 19.54 | 19.54 | 1,099,300 | +0.24(+1.24%) |
Mar 23, 2016 | 20.30 | 20.36 | 19.15 | 19.30 | 1,582,932 | -1.01(-4.97%) |
Mar 22, 2016 | 20.41 | 20.63 | 20.28 | 20.31 | 830,294 | -0.19(-0.93%) |
Mar 21, 2016 | 20.79 | 21.04 | 20.15 | 20.50 | 1,406,378 | -0.26(-1.25%) |
Mar 18, 2016 | 21.12 | 21.50 | 20.70 | 20.76 | 1,381,085 | -0.29(-1.38%) |
Mar 17, 2016 | 20.31 | 21.43 | 20.30 | 21.05 | 1,667,137 | +0.59(+2.88%) |
Mar 16, 2016 | 19.84 | 20.48 | 19.53 | 20.46 | 1,325,161 | +0.54(+2.71%) |
Mar 15, 2016 | 20.80 | 20.84 | 19.73 | 19.92 | 1,500,087 | -0.97(-4.64%) |
Mar 14, 2016 | 20.57 | 21.19 | 20.50 | 20.89 | 1,539,479 | +0.26(+1.26%) |
Mar 11, 2016 | 20.20 | 20.80 | 19.97 | 20.63 | 1,866,628 | +0.84(+4.24%) |
Mar 10, 2016 | 20.50 | 20.51 | 19.35 | 19.79 | 2,122,492 | -0.68(-3.32%) |
Mar 09, 2016 | 20.07 | 20.69 | 19.26 | 20.47 | 4,856,598 | -0.63(-2.99%) |
Mar 08, 2016 | 21.94 | 22.19 | 21.00 | 21.10 | 2,477,426 | -1.05(-4.74%) |
Mar 07, 2016 | 21.60 | 22.37 | 21.19 | 22.15 | 2,758,024 | +0.53(+2.45%) |
Mar 04, 2016 | 21.75 | 22.25 | 21.35 | 21.62 | 3,694,527 | -0.13(-0.60%) |
Mar 03, 2016 | 21.19 | 21.88 | 20.79 | 21.75 | 3,094,947 | +0.55(+2.59%) |
Mar 02, 2016 | 20.72 | 21.45 | 20.50 | 21.20 | 1,818,961 | +0.44(+2.12%) |
Mar 01, 2016 | 20.40 | 20.87 | 20.29 | 20.76 | 2,048,485 | +0.52(+2.57%) |
Feb 29, 2016 | 19.78 | 21.05 | 19.41 | 20.24 | 3,666,936 | +0.38(+1.91%) |
Feb 26, 2016 | 19.12 | 19.93 | 19.02 | 19.86 | 2,852,090 | +0.86(+4.53%) |
Feb 25, 2016 | 18.72 | 19.37 | 18.24 | 19.00 | 1,944,072 | +0.25(+1.33%) |
Feb 24, 2016 | 18.46 | 18.90 | 17.73 | 18.75 | 2,137,592 | -0.16(-0.85%) |
Feb 23, 2016 | 18.30 | 19.09 | 18.30 | 18.91 | 2,298,815 | -0.16(-0.84%) |
Feb 22, 2016 | 18.47 | 19.11 | 18.01 | 19.07 | 2,117,553 | +0.73(+3.98%) |
Feb 19, 2016 | 17.75 | 18.71 | 17.62 | 18.34 | 4,648,682 | +0.70(+3.97%) |
Feb 18, 2016 | 17.80 | 17.94 | 17.37 | 17.64 | 2,656,320 | -0.04(-0.23%) |
Feb 17, 2016 | 17.16 | 17.81 | 17.09 | 17.68 | 5,815,863 | +0.96(+5.74%) |
Feb 16, 2016 | 16.01 | 16.76 | 15.84 | 16.72 | 3,327,687 | +1.16(+7.46%) |
Feb 12, 2016 | 15.48 | 15.56 | 15.56 | 15.56 | 3,082,400 | +0.33(+2.17%) |
Feb 11, 2016 | 15.11 | 15.52 | 14.53 | 15.23 | 4,555,138 | -0.13(-0.85%) |
Feb 10, 2016 | 15.85 | 16.24 | 15.32 | 15.36 | 3,969,579 | -0.33(-2.10%) |
Feb 09, 2016 | 15.68 | 16.73 | 15.13 | 15.69 | 5,705,023 | -0.37(-2.30%) |
Feb 08, 2016 | 17.50 | 18.84 | 15.50 | 16.06 | 14,539,797 | -2.04(-11.27%) |
Feb 05, 2016 | 19.43 | 19.45 | 17.93 | 18.10 | 4,857,639 | -1.67(-8.45%) |
Feb 04, 2016 | 19.56 | 20.35 | 19.33 | 19.77 | 2,623,763 | +0.24(+1.23%) |
Feb 03, 2016 | 20.11 | 20.44 | 18.76 | 19.53 | 2,619,383 | -0.51(-2.54%) |
Feb 02, 2016 | 20.88 | 20.94 | 19.56 | 20.04 | 2,520,390 | -1.02(-4.84%) |
Feb 01, 2016 | 21.05 | 21.27 | 20.12 | 21.06 | 2,532,781 | +0.11(+0.53%) |
Jan 29, 2016 | 20.80 | 21.78 | 20.76 | 20.95 | 2,823,936 | +0.16(+0.77%) |
Jan 28, 2016 | 21.56 | 22.20 | 20.32 | 20.79 | 2,332,361 | -0.80(-3.71%) |
Jan 27, 2016 | 21.90 | 22.57 | 21.33 | 21.59 | 1,891,135 | -0.29(-1.33%) |
Jan 26, 2016 | 21.59 | 22.87 | 21.00 | 21.88 | 2,859,013 | +0.22(+1.02%) |
Jan 25, 2016 | 21.57 | 21.93 | 21.25 | 21.66 | 2,185,472 | -0.07(-0.32%) |
Jan 22, 2016 | 21.19 | 21.92 | 20.92 | 21.73 | 2,000,745 | +0.75(+3.57%) |
Jan 21, 2016 | 21.19 | 21.97 | 20.46 | 20.98 | 2,505,577 | -0.16(-0.76%) |
Jan 20, 2016 | 20.27 | 21.63 | 19.55 | 21.14 | 3,742,239 | +0.35(+1.68%) |
Jan 19, 2016 | 21.64 | 21.99 | 20.36 | 20.79 | 2,499,799 | -0.52(-2.44%) |
Jan 15, 2016 | 20.72 | 21.31 | 21.31 | 21.31 | 2,896,300 | -0.28(-1.30%) |
Jan 14, 2016 | 20.80 | 22.06 | 18.94 | 21.59 | 6,818,761 | -0.48(-2.17%) |
Jan 13, 2016 | 23.96 | 24.03 | 21.54 | 22.07 | 3,142,293 | -1.57(-6.64%) |
Jan 12, 2016 | 24.37 | 25.30 | 22.91 | 23.64 | 2,061,237 | -0.67(-2.76%) |
Jan 11, 2016 | 25.03 | 25.10 | 23.77 | 24.31 | 1,962,228 | -0.74(-2.95%) |
Jan 08, 2016 | 25.54 | 25.90 | 24.50 | 25.05 | 2,143,823 | -0.22(-0.87%) |
Jan 07, 2016 | 25.28 | 26.30 | 25.07 | 25.27 | 1,378,399 | -0.64(-2.47%) |
Jan 06, 2016 | 26.25 | 26.66 | 25.34 | 25.91 | 2,193,684 | -0.71(-2.67%) |
Jan 05, 2016 | 27.70 | 27.84 | 26.58 | 26.62 | 1,672,126 | -0.98(-3.55%) |
Jan 04, 2016 | 28.40 | 28.55 | 27.07 | 27.60 | 1,969,427 | -1.20(-4.17%) |
Dec 31, 2015 | 28.10 | 28.80 | 28.80 | 28.80 | 1,301,500 | +0.55(+1.95%) |
Dec 30, 2015 | 28.58 | 28.78 | 28.17 | 28.25 | 1,067,964 | -0.23(-0.81%) |
Dec 29, 2015 | 27.95 | 28.54 | 27.74 | 28.48 | 1,103,886 | +0.60(+2.15%) |
Dec 28, 2015 | 28.12 | 28.38 | 27.77 | 27.88 | 1,004,513 | -0.52(-1.83%) |
Dec 24, 2015 | 28.27 | 28.40 | 28.40 | 28.40 | 587,400 | +0.25(+0.89%) |
Dec 23, 2015 | 27.95 | 28.42 | 27.44 | 28.15 | 998,976 | +0.22(+0.79%) |
Dec 22, 2015 | 26.25 | 28.70 | 26.15 | 27.93 | 2,952,699 | +1.68(+6.40%) |
Dec 21, 2015 | 27.17 | 27.36 | 26.03 | 26.25 | 1,947,724 | -0.92(-3.39%) |
Dec 18, 2015 | 27.31 | 27.91 | 26.90 | 27.17 | 1,299,794 | -0.25(-0.91%) |
Dec 17, 2015 | 28.14 | 28.32 | 27.19 | 27.42 | 1,483,926 | -0.61(-2.18%) |
Dec 16, 2015 | 26.89 | 28.24 | 26.26 | 28.03 | 2,991,372 | +1.16(+4.32%) |
Dec 15, 2015 | 29.70 | 30.00 | 26.46 | 26.87 | 5,759,193 | -2.71(-9.16%) |
Dec 14, 2015 | 29.60 | 29.87 | 28.85 | 29.58 | 2,329,224 | -0.07(-0.24%) |
Dec 11, 2015 | 30.69 | 30.75 | 29.60 | 29.65 | 1,415,724 | -1.18(-3.83%) |
Dec 10, 2015 | 30.11 | 31.30 | 29.99 | 30.83 | 1,252,870 | +0.83(+2.77%) |
Dec 09, 2015 | 30.98 | 31.14 | 29.26 | 30.00 | 2,238,636 | -0.92(-2.98%) |
Dec 08, 2015 | 29.81 | 31.38 | 29.50 | 30.92 | 1,828,398 | +0.88(+2.93%) |
Dec 07, 2015 | 30.38 | 30.64 | 29.63 | 30.04 | 1,362,440 | -0.41(-1.35%) |
Dec 04, 2015 | 30.53 | 30.86 | 29.32 | 30.45 | 2,313,786 | -0.18(-0.59%) |
Dec 03, 2015 | 31.39 | 32.24 | 30.48 | 30.63 | 2,696,975 | -0.76(-2.42%) |
Dec 02, 2015 | 30.30 | 32.47 | 30.29 | 31.39 | 4,650,310 | +1.08(+3.56%) |