Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.65 | 27.69 | 26.77 | 27.64 | 1,049,464 | -0.01(-0.04%) |
Jun 29, 2016 | 27.15 | 28.39 | 26.93 | 27.65 | 1,230,891 | +0.94(+3.52%) |
Jun 28, 2016 | 26.40 | 27.25 | 26.34 | 26.71 | 1,081,617 | +0.67(+2.57%) |
Jun 27, 2016 | 27.60 | 27.70 | 25.71 | 26.04 | 2,196,015 | -1.96(-7.00%) |
Jun 24, 2016 | 28.29 | 28.78 | 27.68 | 28.00 | 2,131,637 | -1.38(-4.70%) |
Jun 23, 2016 | 28.41 | 29.52 | 28.32 | 29.38 | 1,889,324 | +1.38(+4.93%) |
Jun 22, 2016 | 27.65 | 28.40 | 27.45 | 28.00 | 1,093,295 | +0.44(+1.60%) |
Jun 21, 2016 | 27.69 | 27.78 | 26.97 | 27.56 | 1,135,147 | -0.09(-0.33%) |
Jun 20, 2016 | 27.73 | 28.29 | 27.50 | 27.65 | 1,151,151 | +0.49(+1.80%) |
Jun 17, 2016 | 27.45 | 28.20 | 27.06 | 27.16 | 1,821,585 | -0.28(-1.02%) |
Jun 16, 2016 | 27.48 | 27.57 | 27.00 | 27.44 | 1,234,449 | -0.46(-1.65%) |
Jun 15, 2016 | 27.86 | 28.19 | 27.60 | 27.90 | 1,503,216 | +0.28(+1.01%) |
Jun 14, 2016 | 27.54 | 27.94 | 26.99 | 27.62 | 1,055,087 | -0.07(-0.25%) |
Jun 13, 2016 | 28.63 | 28.77 | 27.67 | 27.69 | 1,527,844 | -1.21(-4.19%) |
Jun 10, 2016 | 29.46 | 29.46 | 28.74 | 28.90 | 1,263,013 | -1.05(-3.51%) |
Jun 09, 2016 | 30.19 | 30.32 | 29.69 | 29.95 | 741,750 | -0.37(-1.22%) |
Jun 08, 2016 | 29.93 | 30.76 | 29.93 | 30.32 | 991,848 | +0.40(+1.34%) |
Jun 07, 2016 | 29.70 | 30.14 | 29.51 | 29.92 | 737,544 | +0.26(+0.88%) |
Jun 06, 2016 | 28.93 | 29.77 | 28.58 | 29.66 | 953,377 | +0.75(+2.59%) |
Jun 03, 2016 | 29.64 | 29.69 | 28.61 | 28.91 | 1,526,790 | -0.76(-2.56%) |
Jun 02, 2016 | 29.40 | 29.90 | 28.71 | 29.67 | 1,097,588 | +0.05(+0.17%) |
Jun 01, 2016 | 28.74 | 29.82 | 28.59 | 29.62 | 1,507,009 | +0.68(+2.35%) |
May 31, 2016 | 28.83 | 29.21 | 28.61 | 28.94 | 1,110,446 | +0.20(+0.70%) |
May 27, 2016 | 28.36 | 28.74 | 28.74 | 28.74 | 982,300 | +0.31(+1.09%) |
May 26, 2016 | 28.95 | 28.95 | 28.00 | 28.43 | 1,251,125 | -0.48(-1.66%) |
May 25, 2016 | 28.30 | 29.03 | 28.11 | 28.91 | 1,381,475 | +0.81(+2.88%) |
May 24, 2016 | 27.93 | 28.24 | 27.32 | 28.10 | 1,303,526 | +0.42(+1.52%) |
May 23, 2016 | 27.86 | 27.93 | 26.97 | 27.68 | 1,573,335 | -0.28(-1.00%) |
May 20, 2016 | 27.87 | 28.36 | 27.67 | 27.96 | 1,421,129 | +0.17(+0.61%) |
May 19, 2016 | 28.25 | 28.97 | 27.59 | 27.79 | 2,559,734 | -0.72(-2.53%) |
May 18, 2016 | 29.13 | 29.63 | 28.24 | 28.51 | 2,144,814 | -0.67(-2.30%) |
May 17, 2016 | 28.77 | 29.88 | 28.55 | 29.18 | 2,106,568 | +0.37(+1.28%) |
May 16, 2016 | 28.60 | 29.15 | 28.31 | 28.81 | 1,657,244 | +0.38(+1.34%) |
May 13, 2016 | 28.50 | 28.89 | 27.99 | 28.43 | 2,310,781 | +0.02(+0.07%) |
May 12, 2016 | 31.65 | 31.76 | 28.35 | 28.41 | 3,369,949 | -3.09(-9.81%) |
May 11, 2016 | 31.42 | 32.14 | 31.26 | 31.50 | 1,124,128 | +0.04(+0.13%) |
May 10, 2016 | 31.28 | 31.68 | 30.65 | 31.46 | 1,191,669 | +0.32(+1.03%) |
May 09, 2016 | 31.37 | 31.77 | 31.14 | 31.14 | 1,295,501 | -0.27(-0.86%) |
May 06, 2016 | 31.48 | 32.31 | 31.30 | 31.41 | 1,273,011 | -0.19(-0.60%) |
May 05, 2016 | 31.32 | 32.18 | 31.26 | 31.60 | 1,207,670 | +0.14(+0.45%) |
May 04, 2016 | 31.43 | 32.69 | 31.16 | 31.46 | 2,147,922 | -0.49(-1.53%) |
May 03, 2016 | 33.34 | 33.39 | 31.71 | 31.95 | 4,197,565 | +0.31(+0.98%) |
May 02, 2016 | 31.69 | 32.00 | 30.55 | 31.64 | 2,546,755 | -0.05(-0.16%) |
Apr 29, 2016 | 32.12 | 32.20 | 30.93 | 31.69 | 1,692,294 | -0.57(-1.77%) |
Apr 28, 2016 | 32.62 | 34.08 | 32.19 | 32.26 | 1,768,925 | -0.35(-1.07%) |
Apr 27, 2016 | 32.65 | 33.06 | 32.28 | 32.61 | 1,405,747 | +0.02(+0.06%) |
Apr 26, 2016 | 31.87 | 32.86 | 31.66 | 32.59 | 1,120,313 | +0.93(+2.94%) |
Apr 25, 2016 | 32.49 | 32.61 | 31.42 | 31.66 | 1,270,322 | -0.90(-2.76%) |
Apr 22, 2016 | 31.74 | 33.21 | 31.68 | 32.56 | 1,589,837 | +0.88(+2.78%) |
Apr 21, 2016 | 32.05 | 32.50 | 31.58 | 31.68 | 2,303,206 | -0.38(-1.19%) |
Apr 20, 2016 | 31.73 | 32.60 | 30.66 | 32.06 | 2,031,288 | +0.49(+1.55%) |
Apr 19, 2016 | 32.10 | 32.35 | 31.27 | 31.57 | 1,639,705 | -0.30(-0.94%) |
Apr 18, 2016 | 31.40 | 32.04 | 31.07 | 31.87 | 1,857,760 | +0.27(+0.85%) |
Apr 15, 2016 | 31.96 | 32.05 | 30.52 | 31.60 | 22,093,032 | -0.63(-1.95%) |
Apr 14, 2016 | 31.86 | 32.80 | 31.66 | 32.23 | 3,682,715 | +0.50(+1.58%) |
Apr 13, 2016 | 29.76 | 31.98 | 29.76 | 31.73 | 3,587,182 | +2.69(+9.26%) |
Apr 12, 2016 | 28.70 | 29.11 | 28.57 | 29.04 | 1,568,729 | +0.40(+1.40%) |
Apr 11, 2016 | 29.15 | 29.27 | 28.46 | 28.64 | 1,436,770 | -0.36(-1.24%) |
Apr 08, 2016 | 28.70 | 29.34 | 28.10 | 29.00 | 2,375,312 | +0.47(+1.65%) |
Apr 07, 2016 | 28.56 | 29.21 | 28.09 | 28.53 | 1,194,019 | -0.32(-1.11%) |
Apr 06, 2016 | 28.24 | 28.90 | 27.95 | 28.85 | 987,464 | +0.65(+2.30%) |
Apr 05, 2016 | 28.26 | 28.77 | 27.85 | 28.20 | 1,114,745 | -0.36(-1.26%) |
Apr 04, 2016 | 28.89 | 29.16 | 28.47 | 28.56 | 1,272,920 | -0.33(-1.14%) |
Apr 01, 2016 | 28.79 | 29.15 | 28.23 | 28.89 | 1,318,497 | -0.04(-0.14%) |
Mar 31, 2016 | 28.96 | 29.27 | 28.43 | 28.93 | 1,210,135 | +0.00(+0.00%) |
Mar 30, 2016 | 29.51 | 29.90 | 28.83 | 28.93 | 1,542,487 | -0.34(-1.16%) |
Mar 29, 2016 | 27.84 | 29.29 | 27.67 | 29.27 | 1,410,962 | +1.26(+4.50%) |
Mar 28, 2016 | 28.13 | 28.45 | 27.58 | 28.01 | 1,191,599 | +0.03(+0.11%) |
Mar 24, 2016 | 28.56 | 27.98 | 27.98 | 27.98 | 2,264,900 | -1.03(-3.55%) |
Mar 23, 2016 | 29.21 | 30.07 | 28.62 | 29.01 | 2,124,933 | -0.23(-0.79%) |
Mar 22, 2016 | 28.29 | 29.41 | 28.03 | 29.24 | 1,975,590 | +0.82(+2.89%) |
Mar 21, 2016 | 28.15 | 29.06 | 27.58 | 28.42 | 1,446,517 | +0.28(+1.00%) |
Mar 18, 2016 | 26.64 | 28.50 | 26.64 | 28.14 | 3,781,347 | +1.57(+5.91%) |
Mar 17, 2016 | 26.23 | 27.09 | 25.92 | 26.57 | 2,487,995 | +0.25(+0.95%) |
Mar 16, 2016 | 25.12 | 26.48 | 25.12 | 26.32 | 1,913,448 | +0.95(+3.74%) |
Mar 15, 2016 | 26.91 | 26.95 | 25.12 | 25.37 | 1,806,381 | -1.93(-7.07%) |
Mar 14, 2016 | 27.49 | 27.76 | 27.00 | 27.30 | 1,499,274 | -0.30(-1.09%) |
Mar 11, 2016 | 25.84 | 27.66 | 25.84 | 27.60 | 2,497,231 | +2.10(+8.24%) |
Mar 10, 2016 | 26.28 | 26.72 | 25.31 | 25.50 | 1,235,445 | -0.61(-2.34%) |
Mar 09, 2016 | 25.91 | 26.51 | 25.15 | 26.11 | 1,585,476 | +0.28(+1.08%) |
Mar 08, 2016 | 26.52 | 26.86 | 25.73 | 25.83 | 1,741,096 | -0.90(-3.37%) |
Mar 07, 2016 | 26.60 | 27.30 | 25.94 | 26.73 | 2,085,487 | -0.33(-1.22%) |
Mar 04, 2016 | 28.09 | 28.26 | 26.79 | 27.06 | 2,803,960 | -1.03(-3.67%) |
Mar 03, 2016 | 26.10 | 28.43 | 26.10 | 28.09 | 3,111,871 | +1.87(+7.13%) |
Mar 02, 2016 | 25.63 | 26.23 | 25.28 | 26.22 | 1,665,172 | +0.37(+1.43%) |
Mar 01, 2016 | 25.15 | 25.99 | 24.71 | 25.85 | 1,653,522 | +1.03(+4.15%) |
Feb 29, 2016 | 25.72 | 25.81 | 24.80 | 24.82 | 1,887,822 | -0.86(-3.35%) |
Feb 26, 2016 | 25.02 | 26.29 | 24.91 | 25.68 | 2,801,103 | +0.87(+3.51%) |
Feb 25, 2016 | 24.95 | 25.85 | 24.40 | 24.81 | 2,222,230 | +0.02(+0.08%) |
Feb 24, 2016 | 24.70 | 24.89 | 24.04 | 24.79 | 3,363,947 | -0.31(-1.24%) |
Feb 23, 2016 | 24.43 | 26.10 | 23.17 | 25.10 | 5,246,491 | -0.40(-1.57%) |
Feb 22, 2016 | 24.06 | 25.64 | 23.90 | 25.50 | 2,652,117 | +1.68(+7.05%) |
Feb 19, 2016 | 24.82 | 24.89 | 23.46 | 23.82 | 2,266,327 | -1.22(-4.87%) |
Feb 18, 2016 | 25.13 | 25.35 | 24.41 | 25.04 | 1,423,832 | -0.01(-0.04%) |
Feb 17, 2016 | 23.77 | 25.69 | 23.68 | 25.05 | 1,533,354 | +1.47(+6.23%) |
Feb 16, 2016 | 22.60 | 23.60 | 21.39 | 23.58 | 3,764,056 | -0.42(-1.75%) |
Feb 12, 2016 | 23.70 | 24.00 | 24.00 | 24.00 | 1,770,100 | +0.61(+2.61%) |
Feb 11, 2016 | 24.28 | 24.86 | 23.34 | 23.39 | 1,778,068 | -1.53(-6.14%) |
Feb 10, 2016 | 24.35 | 25.69 | 24.28 | 24.92 | 1,394,077 | +0.71(+2.93%) |
Feb 09, 2016 | 23.64 | 24.72 | 23.53 | 24.21 | 1,973,934 | +0.06(+0.25%) |
Feb 08, 2016 | 25.36 | 25.47 | 23.48 | 24.15 | 2,345,754 | -1.76(-6.79%) |
Feb 05, 2016 | 26.41 | 26.75 | 25.62 | 25.91 | 1,783,568 | -0.56(-2.12%) |
Feb 04, 2016 | 25.47 | 26.80 | 25.25 | 26.47 | 1,778,957 | +0.90(+3.52%) |
Feb 03, 2016 | 26.41 | 26.53 | 24.37 | 25.57 | 2,466,034 | -0.51(-1.96%) |
Feb 02, 2016 | 26.71 | 26.84 | 25.96 | 26.08 | 1,428,332 | -1.27(-4.64%) |
Feb 01, 2016 | 26.87 | 27.58 | 26.18 | 27.35 | 1,923,745 | +0.23(+0.85%) |
Jan 29, 2016 | 25.78 | 27.20 | 25.64 | 27.12 | 2,194,080 | +1.54(+6.02%) |
Jan 28, 2016 | 28.16 | 28.46 | 25.38 | 25.58 | 2,578,981 | -1.09(-4.09%) |
Jan 27, 2016 | 25.98 | 27.79 | 25.74 | 26.67 | 2,499,288 | +0.57(+2.18%) |
Jan 26, 2016 | 24.96 | 26.33 | 24.52 | 26.10 | 1,866,022 | +1.30(+5.24%) |
Jan 25, 2016 | 24.80 | 25.40 | 24.50 | 24.80 | 1,977,833 | -0.27(-1.08%) |
Jan 22, 2016 | 25.63 | 26.39 | 24.63 | 25.07 | 2,917,273 | +0.26(+1.05%) |
Jan 21, 2016 | 24.55 | 26.26 | 24.41 | 24.81 | 4,860,908 | +0.12(+0.49%) |
Jan 20, 2016 | 23.46 | 25.08 | 22.35 | 24.69 | 4,698,251 | +0.68(+2.83%) |
Jan 19, 2016 | 24.01 | 24.54 | 23.14 | 24.01 | 6,115,446 | +0.93(+4.03%) |
Jan 15, 2016 | 22.44 | 23.08 | 23.08 | 23.08 | 3,163,000 | -0.28(-1.20%) |
Jan 14, 2016 | 22.67 | 24.04 | 22.20 | 23.36 | 3,852,236 | +0.73(+3.23%) |
Jan 13, 2016 | 24.26 | 24.68 | 21.91 | 22.63 | 4,991,214 | -1.60(-6.60%) |
Jan 12, 2016 | 26.12 | 27.04 | 23.18 | 24.23 | 3,856,198 | -1.55(-6.01%) |
Jan 11, 2016 | 26.17 | 27.41 | 25.46 | 25.78 | 2,816,970 | +0.44(+1.74%) |
Jan 08, 2016 | 25.49 | 26.37 | 24.96 | 25.34 | 2,799,025 | +0.03(+0.12%) |
Jan 07, 2016 | 26.65 | 26.72 | 25.18 | 25.31 | 3,430,027 | -1.97(-7.22%) |
Jan 06, 2016 | 28.20 | 28.32 | 26.57 | 27.28 | 3,686,928 | -1.60(-5.54%) |
Jan 05, 2016 | 29.56 | 30.07 | 28.60 | 28.88 | 1,955,120 | -0.55(-1.87%) |
Jan 04, 2016 | 29.26 | 29.62 | 28.31 | 29.43 | 2,578,255 | -0.87(-2.87%) |
Dec 31, 2015 | 30.03 | 30.30 | 30.30 | 30.30 | 1,881,300 | +0.02(+0.07%) |
Dec 30, 2015 | 31.44 | 31.67 | 30.03 | 30.28 | 2,594,936 | -1.24(-3.93%) |
Dec 29, 2015 | 31.29 | 31.80 | 30.99 | 31.52 | 1,575,512 | +0.48(+1.55%) |
Dec 28, 2015 | 32.06 | 32.24 | 30.48 | 31.04 | 1,603,771 | -1.23(-3.81%) |
Dec 24, 2015 | 32.55 | 32.27 | 32.27 | 32.27 | 945,300 | -0.34(-1.04%) |
Dec 23, 2015 | 30.59 | 32.99 | 30.46 | 32.61 | 3,231,253 | +2.29(+7.55%) |
Dec 22, 2015 | 30.68 | 30.93 | 29.65 | 30.32 | 2,566,576 | -0.27(-0.88%) |
Dec 21, 2015 | 27.71 | 30.63 | 27.71 | 30.59 | 5,964,915 | +3.18(+11.60%) |
Dec 18, 2015 | 27.46 | 28.36 | 27.29 | 27.41 | 3,866,351 | -0.22(-0.80%) |
Dec 17, 2015 | 27.46 | 28.19 | 27.01 | 27.63 | 3,956,165 | +0.24(+0.88%) |
Dec 16, 2015 | 27.78 | 28.15 | 26.60 | 27.39 | 2,867,839 | -0.06(-0.22%) |
Dec 15, 2015 | 27.62 | 28.32 | 27.34 | 27.45 | 2,073,502 | +0.22(+0.81%) |
Dec 14, 2015 | 29.96 | 30.34 | 26.94 | 27.23 | 4,427,370 | -2.77(-9.23%) |
Dec 11, 2015 | 31.48 | 31.59 | 29.77 | 30.00 | 2,778,679 | -1.95(-6.10%) |
Dec 10, 2015 | 31.24 | 32.66 | 30.97 | 31.95 | 1,778,781 | +0.71(+2.27%) |
Dec 09, 2015 | 31.01 | 32.46 | 30.79 | 31.24 | 2,473,235 | +0.05(+0.16%) |
Dec 08, 2015 | 30.98 | 31.41 | 30.24 | 31.19 | 2,334,346 | -0.19(-0.61%) |
Dec 07, 2015 | 33.09 | 33.25 | 31.17 | 31.38 | 2,103,048 | -1.83(-5.51%) |
Dec 04, 2015 | 32.98 | 33.39 | 32.71 | 33.21 | 1,281,082 | +0.20(+0.61%) |
Dec 03, 2015 | 34.14 | 34.65 | 32.66 | 33.01 | 1,966,727 | -1.10(-3.22%) |
Dec 02, 2015 | 34.77 | 35.35 | 33.98 | 34.11 | 2,401,206 | -0.83(-2.38%) |
Dec 01, 2015 | 33.49 | 34.98 | 33.35 | 34.94 | 1,726,111 | +1.75(+5.27%) |
Nov 30, 2015 | 34.02 | 34.15 | 33.12 | 33.19 | 1,429,808 | -0.78(-2.30%) |
Nov 27, 2015 | 33.89 | 34.39 | 33.58 | 33.97 | 655,448 | +0.26(+0.77%) |
Nov 25, 2015 | 33.49 | 33.71 | 33.71 | 33.71 | 1,184,300 | +0.02(+0.06%) |
Nov 24, 2015 | 32.06 | 33.90 | 31.73 | 33.69 | 2,457,218 | +1.49(+4.63%) |
Nov 23, 2015 | 31.26 | 32.83 | 31.05 | 32.20 | 2,258,617 | +0.87(+2.78%) |
Nov 20, 2015 | 30.65 | 31.49 | 30.41 | 31.33 | 2,406,208 | +0.93(+3.06%) |
Nov 19, 2015 | 32.10 | 32.10 | 29.72 | 30.40 | 5,362,394 | -2.65(-8.02%) |
Nov 18, 2015 | 32.67 | 33.18 | 32.49 | 33.05 | 1,704,377 | +0.40(+1.23%) |
Nov 17, 2015 | 32.53 | 33.07 | 31.96 | 32.65 | 2,151,310 | +0.10(+0.31%) |
Nov 16, 2015 | 31.77 | 32.56 | 31.60 | 32.55 | 1,703,754 | +0.84(+2.65%) |
Nov 13, 2015 | 31.39 | 32.56 | 30.74 | 31.71 | 2,411,960 | +0.28(+0.89%) |
Nov 12, 2015 | 32.67 | 32.73 | 31.40 | 31.43 | 2,595,942 | -1.40(-4.26%) |
Nov 11, 2015 | 34.41 | 34.41 | 32.16 | 32.83 | 2,946,218 | -1.45(-4.23%) |
Nov 10, 2015 | 34.50 | 34.82 | 33.60 | 34.28 | 1,705,850 | -0.40(-1.15%) |
Nov 09, 2015 | 35.21 | 35.31 | 34.04 | 34.68 | 2,212,261 | -0.66(-1.87%) |
Nov 06, 2015 | 33.38 | 35.95 | 33.30 | 35.34 | 3,505,937 | +1.72(+5.12%) |
Nov 05, 2015 | 34.05 | 34.30 | 32.90 | 33.62 | 3,053,582 | -0.58(-1.70%) |
Nov 04, 2015 | 34.49 | 34.65 | 33.25 | 34.20 | 2,985,176 | -0.06(-0.18%) |
Nov 03, 2015 | 32.37 | 35.52 | 32.15 | 34.26 | 6,593,439 | +1.51(+4.61%) |
Nov 02, 2015 | 31.60 | 33.19 | 31.60 | 32.75 | 3,254,899 | +1.38(+4.40%) |
Oct 30, 2015 | 32.29 | 32.51 | 31.34 | 31.37 | 3,722,260 | -0.58(-1.82%) |
Oct 29, 2015 | 31.81 | 32.97 | 31.61 | 31.95 | 2,606,484 | +0.10(+0.31%) |
Oct 28, 2015 | 29.60 | 32.07 | 29.07 | 31.85 | 4,174,371 | +2.17(+7.31%) |
Oct 27, 2015 | 30.44 | 30.74 | 29.38 | 29.68 | 3,323,281 | -0.76(-2.50%) |
Oct 26, 2015 | 29.86 | 30.97 | 29.09 | 30.44 | 3,858,107 | +0.45(+1.50%) |
Oct 23, 2015 | 29.61 | 30.25 | 28.39 | 29.99 | 8,012,974 | +1.75(+6.20%) |
Oct 22, 2015 | 30.02 | 30.62 | 26.62 | 28.24 | 15,697,822 | -6.57(-18.87%) |
Oct 21, 2015 | 36.60 | 36.67 | 34.19 | 34.81 | 2,920,299 | -1.59(-4.37%) |
Oct 20, 2015 | 36.08 | 37.25 | 35.88 | 36.40 | 2,275,262 | +0.35(+0.97%) |
Oct 19, 2015 | 35.55 | 36.25 | 35.07 | 36.05 | 1,620,165 | +0.18(+0.50%) |
Oct 16, 2015 | 35.21 | 36.40 | 35.08 | 35.87 | 2,473,752 | +0.87(+2.49%) |
Oct 15, 2015 | 32.13 | 35.14 | 31.52 | 35.00 | 6,732,927 | -0.04(-0.11%) |
Oct 14, 2015 | 36.10 | 36.35 | 34.92 | 35.04 | 2,485,940 | -0.89(-2.48%) |
Oct 13, 2015 | 36.21 | 37.24 | 35.85 | 35.93 | 2,509,324 | -0.42(-1.16%) |
Oct 12, 2015 | 37.38 | 37.38 | 35.90 | 36.35 | 2,579,808 | -0.94(-2.52%) |
Oct 09, 2015 | 37.28 | 37.57 | 36.85 | 37.29 | 2,955,903 | +0.03(+0.08%) |
Oct 08, 2015 | 38.03 | 38.19 | 36.42 | 37.26 | 2,448,970 | -0.95(-2.49%) |
Oct 07, 2015 | 38.00 | 38.54 | 37.25 | 38.21 | 2,928,301 | +0.39(+1.03%) |
Oct 06, 2015 | 37.99 | 38.75 | 37.53 | 37.82 | 3,270,693 | -0.16(-0.42%) |
Oct 05, 2015 | 37.60 | 39.75 | 37.25 | 37.98 | 6,694,792 | +1.66(+4.57%) |
Oct 02, 2015 | 35.56 | 36.33 | 34.94 | 36.32 | 3,420,708 | -0.07(-0.19%) |
Oct 01, 2015 | 36.92 | 37.09 | 35.36 | 36.39 | 3,098,835 | -0.53(-1.44%) |
Sep 30, 2015 | 36.64 | 37.21 | 35.80 | 36.92 | 3,870,977 | +0.89(+2.47%) |
Sep 29, 2015 | 37.26 | 37.48 | 35.76 | 36.03 | 4,307,526 | -1.12(-3.01%) |
Sep 28, 2015 | 39.95 | 40.07 | 36.56 | 37.15 | 4,439,016 | -3.38(-8.34%) |
Sep 25, 2015 | 42.65 | 43.24 | 40.14 | 40.53 | 2,576,443 | -1.91(-4.50%) |
Sep 24, 2015 | 43.94 | 43.96 | 42.01 | 42.44 | 2,194,574 | -2.00(-4.50%) |
Sep 23, 2015 | 43.86 | 45.12 | 43.30 | 44.44 | 2,316,746 | +0.84(+1.93%) |
Sep 22, 2015 | 43.25 | 44.03 | 42.79 | 43.60 | 1,902,153 | -0.17(-0.39%) |
Sep 21, 2015 | 44.90 | 45.08 | 43.50 | 43.77 | 1,724,374 | -0.73(-1.64%) |
Sep 18, 2015 | 46.41 | 46.95 | 44.26 | 44.50 | 2,838,073 | -2.65(-5.62%) |
Sep 17, 2015 | 46.73 | 47.78 | 46.15 | 47.15 | 1,199,144 | +0.58(+1.25%) |
Sep 16, 2015 | 46.70 | 46.92 | 45.83 | 46.57 | 1,844,407 | -0.37(-0.79%) |
Sep 15, 2015 | 47.13 | 47.24 | 46.28 | 46.94 | 976,315 | -0.15(-0.32%) |
Sep 14, 2015 | 47.02 | 47.36 | 46.67 | 47.09 | 1,245,401 | +0.23(+0.49%) |
Sep 11, 2015 | 46.94 | 47.13 | 46.34 | 46.86 | 912,052 | -0.31(-0.66%) |
Sep 10, 2015 | 47.56 | 48.17 | 46.93 | 47.17 | 1,132,938 | -0.24(-0.51%) |
Sep 09, 2015 | 48.80 | 49.06 | 47.30 | 47.41 | 1,022,855 | -0.87(-1.80%) |
Sep 08, 2015 | 48.12 | 48.48 | 47.62 | 48.28 | 1,306,436 | +1.07(+2.27%) |
Sep 04, 2015 | 47.19 | 47.21 | 47.21 | 47.21 | 970,400 | -0.61(-1.28%) |
Sep 03, 2015 | 48.09 | 49.25 | 47.65 | 47.82 | 1,191,868 | +0.01(+0.02%) |
Sep 02, 2015 | 47.79 | 48.00 | 46.77 | 47.81 | 1,573,529 | +0.47(+0.99%) |
Sep 01, 2015 | 48.24 | 48.93 | 47.03 | 47.34 | 1,308,107 | -1.89(-3.84%) |
Aug 31, 2015 | 50.86 | 51.47 | 49.17 | 49.23 | 1,830,668 | -1.09(-2.17%) |
Aug 28, 2015 | 49.50 | 50.35 | 49.25 | 50.32 | 1,852,355 | +0.62(+1.25%) |
Aug 27, 2015 | 47.80 | 49.97 | 47.70 | 49.70 | 2,242,003 | +2.31(+4.87%) |
Aug 26, 2015 | 47.19 | 47.48 | 45.93 | 47.39 | 1,895,816 | +1.20(+2.60%) |
Aug 25, 2015 | 48.26 | 48.56 | 46.19 | 46.19 | 1,887,557 | -0.71(-1.51%) |
Aug 24, 2015 | 47.00 | 48.65 | 45.86 | 46.90 | 2,639,278 | -2.33(-4.73%) |
Aug 21, 2015 | 49.59 | 49.94 | 49.00 | 49.23 | 2,802,275 | -0.76(-1.52%) |
Aug 20, 2015 | 51.25 | 51.38 | 49.96 | 49.99 | 1,978,989 | -1.52(-2.95%) |
Aug 19, 2015 | 51.23 | 51.91 | 51.02 | 51.51 | 1,136,290 | -0.29(-0.56%) |
Aug 18, 2015 | 52.46 | 52.48 | 51.53 | 51.80 | 1,018,836 | -0.60(-1.15%) |
Aug 17, 2015 | 51.53 | 52.69 | 51.41 | 52.40 | 1,118,563 | +0.22(+0.42%) |
Aug 14, 2015 | 52.07 | 52.50 | 51.80 | 52.18 | 770,580 | +0.06(+0.12%) |
Aug 13, 2015 | 52.34 | 52.93 | 51.96 | 52.12 | 1,067,354 | -0.35(-0.67%) |
Aug 12, 2015 | 51.88 | 52.63 | 50.99 | 52.47 | 1,108,553 | +0.24(+0.46%) |
Aug 11, 2015 | 52.65 | 52.92 | 51.54 | 52.23 | 1,514,839 | -0.90(-1.69%) |
Aug 10, 2015 | 53.63 | 54.02 | 52.88 | 53.13 | 1,318,019 | -0.08(-0.15%) |
Aug 07, 2015 | 54.08 | 54.17 | 52.61 | 53.21 | 1,889,385 | -0.98(-1.81%) |
Aug 06, 2015 | 54.89 | 55.43 | 53.59 | 54.19 | 2,318,641 | -0.81(-1.47%) |
Aug 05, 2015 | 57.62 | 58.24 | 53.81 | 55.00 | 5,218,352 | -2.50(-4.35%) |
Aug 04, 2015 | 56.90 | 59.77 | 56.54 | 57.50 | 2,976,332 | +0.79(+1.39%) |
Aug 03, 2015 | 56.42 | 57.81 | 56.35 | 56.71 | 2,354,004 | +0.41(+0.73%) |
Jul 31, 2015 | 57.14 | 57.22 | 56.07 | 56.30 | 1,551,127 | -0.33(-0.58%) |
Jul 30, 2015 | 56.54 | 56.89 | 55.76 | 56.63 | 1,288,917 | -0.09(-0.16%) |
Jul 29, 2015 | 56.90 | 57.17 | 56.34 | 56.72 | 1,085,094 | +0.04(+0.07%) |
Jul 28, 2015 | 56.77 | 56.95 | 55.68 | 56.68 | 1,112,542 | +0.26(+0.46%) |
Jul 27, 2015 | 57.19 | 57.19 | 56.18 | 56.42 | 1,269,360 | -1.19(-2.07%) |
Jul 24, 2015 | 58.15 | 58.38 | 57.19 | 57.61 | 1,132,510 | -0.77(-1.32%) |
Jul 23, 2015 | 58.51 | 59.31 | 58.08 | 58.38 | 1,396,934 | -0.12(-0.21%) |
Jul 22, 2015 | 57.89 | 58.93 | 57.86 | 58.50 | 973,028 | +0.54(+0.93%) |
Jul 21, 2015 | 58.63 | 59.11 | 57.21 | 57.96 | 1,551,846 | -0.72(-1.23%) |
Jul 20, 2015 | 58.74 | 59.31 | 58.34 | 58.68 | 992,094 | -0.05(-0.09%) |
Jul 17, 2015 | 59.06 | 59.29 | 58.38 | 58.73 | 869,498 | -0.28(-0.47%) |
Jul 16, 2015 | 59.27 | 59.32 | 58.13 | 59.01 | 2,214,675 | -0.71(-1.19%) |
Jul 15, 2015 | 60.83 | 60.92 | 59.17 | 59.72 | 1,980,275 | -1.06(-1.74%) |
Jul 14, 2015 | 59.82 | 60.93 | 59.68 | 60.78 | 1,462,781 | +0.87(+1.45%) |
Jul 13, 2015 | 60.19 | 60.23 | 59.14 | 59.91 | 3,021,859 | +0.48(+0.81%) |
Jul 10, 2015 | 59.57 | 59.87 | 59.01 | 59.43 | 1,728,134 | +0.48(+0.81%) |
Jul 09, 2015 | 59.35 | 59.68 | 58.94 | 58.95 | 1,644,284 | +0.46(+0.79%) |
Jul 08, 2015 | 59.49 | 59.66 | 58.08 | 58.49 | 1,642,610 | -1.31(-2.19%) |
Jul 07, 2015 | 59.84 | 59.98 | 58.34 | 59.80 | 1,556,859 | +0.11(+0.18%) |
Jul 06, 2015 | 59.09 | 60.10 | 58.95 | 59.69 | 3,466,807 | +0.27(+0.45%) |
Jul 02, 2015 | 58.80 | 59.42 | 59.42 | 59.42 | 3,246,900 | +0.92(+1.57%) |