Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.96 | 21.59 | 20.73 | 20.99 | 11,015,807 | -0.14(-0.65%) |
Aug 30, 2016 | 20.16 | 21.58 | 20.08 | 21.12 | 17,236,260 | +0.96(+4.76%) |
Aug 29, 2016 | 19.73 | 20.26 | 19.65 | 20.16 | 6,077,760 | +0.81(+4.17%) |
Aug 26, 2016 | 19.82 | 19.82 | 19.27 | 19.36 | 6,403,667 | -0.20(-1.03%) |
Aug 25, 2016 | 19.32 | 19.85 | 19.32 | 19.56 | 6,139,177 | +0.15(+0.79%) |
Aug 24, 2016 | 20.12 | 20.14 | 19.35 | 19.40 | 7,831,456 | -0.64(-3.18%) |
Aug 23, 2016 | 19.69 | 20.62 | 19.66 | 20.04 | 9,694,816 | +0.92(+4.81%) |
Aug 22, 2016 | 18.59 | 19.15 | 18.40 | 19.12 | 4,591,008 | +0.54(+2.91%) |
Aug 19, 2016 | 18.19 | 18.70 | 18.02 | 18.58 | 6,279,400 | +0.23(+1.23%) |
Aug 18, 2016 | 18.78 | 18.83 | 18.23 | 18.35 | 6,981,348 | -0.46(-2.45%) |
Aug 17, 2016 | 18.96 | 19.35 | 18.52 | 18.81 | 7,005,199 | +0.09(+0.47%) |
Aug 16, 2016 | 18.80 | 18.92 | 18.61 | 18.73 | 7,445,567 | +0.00(+0.00%) |
Aug 15, 2016 | 18.22 | 18.74 | 18.19 | 18.73 | 6,138,366 | +0.69(+3.80%) |
Aug 12, 2016 | 17.94 | 18.37 | 17.75 | 18.04 | 11,258,146 | +0.07(+0.40%) |
Aug 11, 2016 | 17.25 | 17.98 | 17.14 | 17.97 | 7,657,832 | +0.80(+4.65%) |
Aug 10, 2016 | 17.60 | 17.77 | 17.10 | 17.17 | 10,299,232 | -0.44(-2.49%) |
Aug 09, 2016 | 18.43 | 18.60 | 17.51 | 17.61 | 8,983,772 | -0.85(-4.61%) |
Aug 08, 2016 | 17.70 | 18.53 | 17.64 | 18.46 | 8,047,797 | +0.88(+4.98%) |
Aug 05, 2016 | 16.94 | 17.63 | 16.75 | 17.58 | 11,177,523 | +0.53(+3.08%) |
Aug 04, 2016 | 18.08 | 18.27 | 16.53 | 17.06 | 32,476,582 | -2.46(-12.60%) |
Aug 03, 2016 | 19.49 | 20.02 | 19.33 | 19.52 | 4,942,941 | +0.02(+0.12%) |
Aug 02, 2016 | 19.38 | 19.99 | 19.14 | 19.49 | 4,739,854 | +0.06(+0.29%) |
Aug 01, 2016 | 19.47 | 19.72 | 19.09 | 19.44 | 4,538,311 | -0.21(-1.05%) |
Jul 29, 2016 | 19.54 | 19.70 | 18.90 | 19.64 | 5,453,468 | +0.02(+0.08%) |
Jul 28, 2016 | 19.99 | 20.04 | 19.38 | 19.63 | 4,693,272 | -0.60(-2.95%) |
Jul 27, 2016 | 20.58 | 20.96 | 20.05 | 20.22 | 4,826,838 | -0.31(-1.51%) |
Jul 26, 2016 | 20.14 | 20.64 | 19.95 | 20.54 | 3,619,314 | +0.37(+1.86%) |
Jul 25, 2016 | 20.03 | 20.23 | 19.53 | 20.16 | 7,190,178 | +0.12(+0.60%) |
Jul 22, 2016 | 20.85 | 21.02 | 20.02 | 20.04 | 5,693,260 | -0.88(-4.22%) |
Jul 21, 2016 | 21.28 | 21.55 | 20.85 | 20.93 | 3,867,063 | -0.25(-1.20%) |
Jul 20, 2016 | 21.16 | 21.57 | 20.85 | 21.18 | 5,212,084 | +0.05(+0.23%) |
Jul 19, 2016 | 21.65 | 21.71 | 20.97 | 21.13 | 6,773,803 | -0.91(-4.12%) |
Jul 18, 2016 | 21.76 | 22.14 | 21.02 | 22.04 | 4,906,592 | +0.20(+0.91%) |
Jul 15, 2016 | 22.28 | 22.30 | 21.51 | 21.84 | 5,066,484 | -0.34(-1.54%) |
Jul 14, 2016 | 21.86 | 22.54 | 21.75 | 22.18 | 9,286,441 | +0.76(+3.53%) |
Jul 13, 2016 | 20.75 | 21.50 | 20.40 | 21.43 | 6,164,953 | +0.71(+3.42%) |
Jul 12, 2016 | 19.90 | 21.08 | 19.80 | 20.72 | 5,492,922 | +1.08(+5.51%) |
Jul 11, 2016 | 19.91 | 20.18 | 19.60 | 19.64 | 4,648,016 | -0.15(-0.76%) |
Jul 08, 2016 | 19.22 | 19.87 | 18.70 | 19.79 | 4,823,349 | +1.08(+5.79%) |
Jul 07, 2016 | 19.03 | 19.36 | 18.61 | 18.70 | 3,806,586 | -0.20(-1.05%) |
Jul 06, 2016 | 18.56 | 18.93 | 18.11 | 18.90 | 6,028,576 | +0.17(+0.89%) |
Jul 05, 2016 | 19.17 | 19.29 | 18.51 | 18.74 | 4,660,972 | -0.54(-2.81%) |
Jul 01, 2016 | 19.04 | 19.28 | 19.28 | 19.28 | 6,080,166 | +0.10(+0.50%) |
Jun 30, 2016 | 19.39 | 19.77 | 18.81 | 19.18 | 5,676,148 | -0.19(-0.99%) |
Jun 29, 2016 | 19.48 | 19.60 | 19.07 | 19.37 | 7,248,508 | +0.22(+1.16%) |
Jun 28, 2016 | 18.99 | 19.48 | 18.78 | 19.15 | 8,278,995 | +0.46(+2.47%) |
Jun 27, 2016 | 19.85 | 19.87 | 18.43 | 18.69 | 9,521,833 | -1.55(-7.67%) |
Jun 24, 2016 | 21.12 | 21.19 | 19.70 | 20.24 | 13,961,256 | -1.76(-8.00%) |
Jun 23, 2016 | 21.64 | 22.02 | 21.35 | 22.00 | 6,109,236 | +0.49(+2.29%) |
Jun 22, 2016 | 21.89 | 22.10 | 21.46 | 21.51 | 4,756,803 | -0.23(-1.06%) |
Jun 21, 2016 | 22.18 | 22.32 | 21.61 | 21.74 | 5,801,832 | -0.52(-2.32%) |
Jun 20, 2016 | 22.72 | 23.28 | 22.21 | 22.25 | 4,350,451 | -0.31(-1.38%) |
Jun 17, 2016 | 22.01 | 22.87 | 22.01 | 22.56 | 8,308,687 | +0.60(+2.75%) |
Jun 16, 2016 | 21.81 | 22.13 | 21.13 | 21.96 | 5,418,758 | -0.07(-0.32%) |
Jun 15, 2016 | 22.14 | 22.55 | 21.69 | 22.03 | 5,787,256 | -0.04(-0.18%) |
Jun 14, 2016 | 22.75 | 23.22 | 21.83 | 22.07 | 5,110,996 | -0.71(-3.11%) |
Jun 13, 2016 | 23.42 | 23.93 | 22.75 | 22.78 | 4,337,372 | -0.49(-2.09%) |
Jun 10, 2016 | 23.40 | 23.90 | 22.95 | 23.27 | 6,129,620 | -0.45(-1.88%) |
Jun 09, 2016 | 24.35 | 24.35 | 23.46 | 23.71 | 6,138,667 | -1.03(-4.15%) |
Jun 08, 2016 | 25.45 | 25.53 | 24.34 | 24.74 | 4,609,949 | -0.70(-2.75%) |
Jun 07, 2016 | 24.98 | 25.80 | 24.91 | 25.44 | 7,840,758 | +0.64(+2.60%) |
Jun 06, 2016 | 23.44 | 24.80 | 23.24 | 24.79 | 9,705,867 | +2.02(+8.88%) |
Jun 03, 2016 | 22.23 | 22.84 | 21.98 | 22.77 | 5,306,051 | +0.50(+2.25%) |
Jun 02, 2016 | 22.00 | 22.50 | 21.89 | 22.27 | 7,867,952 | +0.27(+1.23%) |
Jun 01, 2016 | 22.02 | 22.07 | 21.49 | 22.00 | 4,926,190 | -0.02(-0.07%) |
May 31, 2016 | 22.05 | 22.08 | 21.49 | 22.02 | 7,652,526 | -0.03(-0.14%) |
May 27, 2016 | 23.00 | 22.05 | 22.05 | 22.05 | 8,774,742 | -1.00(-4.35%) |
May 26, 2016 | 23.85 | 24.00 | 22.97 | 23.05 | 7,604,130 | -0.45(-1.90%) |
May 25, 2016 | 22.29 | 23.64 | 22.21 | 23.50 | 9,907,046 | +1.52(+6.92%) |
May 24, 2016 | 23.49 | 23.56 | 21.79 | 21.98 | 15,360,138 | -1.78(-7.50%) |
May 23, 2016 | 23.93 | 24.48 | 23.48 | 23.76 | 10,653,056 | +1.00(+4.41%) |
May 20, 2016 | 22.92 | 23.07 | 22.54 | 22.76 | 5,496,672 | -0.12(-0.52%) |
May 19, 2016 | 22.79 | 23.26 | 22.47 | 22.88 | 4,346,608 | +0.13(+0.56%) |
May 18, 2016 | 23.14 | 23.67 | 22.57 | 22.75 | 4,674,855 | -0.43(-1.85%) |
May 17, 2016 | 22.56 | 23.27 | 22.52 | 23.18 | 4,397,978 | +0.40(+1.75%) |
May 16, 2016 | 22.12 | 22.92 | 22.11 | 22.78 | 4,231,385 | +0.77(+3.51%) |
May 13, 2016 | 22.22 | 22.49 | 21.61 | 22.01 | 5,869,489 | -0.16(-0.72%) |
May 12, 2016 | 24.11 | 24.20 | 21.95 | 22.17 | 6,872,042 | -1.28(-5.47%) |
May 11, 2016 | 23.92 | 24.11 | 23.18 | 23.45 | 4,755,604 | -0.59(-2.45%) |
May 10, 2016 | 23.95 | 24.28 | 22.76 | 24.04 | 6,720,081 | +0.07(+0.30%) |
May 09, 2016 | 24.42 | 24.55 | 23.90 | 23.97 | 2,968,891 | -0.46(-1.90%) |
May 06, 2016 | 24.03 | 25.03 | 24.00 | 24.43 | 3,737,271 | +0.17(+0.68%) |
May 05, 2016 | 24.43 | 25.25 | 23.66 | 24.27 | 9,530,313 | -1.04(-4.11%) |
May 04, 2016 | 24.55 | 25.38 | 24.27 | 25.31 | 6,360,202 | +0.35(+1.39%) |
May 03, 2016 | 25.97 | 26.03 | 24.58 | 24.96 | 4,354,086 | -1.32(-5.01%) |
May 02, 2016 | 26.13 | 26.39 | 25.38 | 26.28 | 3,142,024 | +0.21(+0.82%) |
Apr 29, 2016 | 26.90 | 27.24 | 25.78 | 26.06 | 3,683,337 | -0.99(-3.64%) |
Apr 28, 2016 | 26.10 | 27.72 | 25.76 | 27.05 | 4,579,849 | +0.42(+1.57%) |
Apr 27, 2016 | 26.54 | 26.67 | 25.61 | 26.63 | 3,883,041 | +0.08(+0.30%) |
Apr 26, 2016 | 26.17 | 26.87 | 26.06 | 26.55 | 2,876,676 | +0.41(+1.57%) |
Apr 25, 2016 | 26.16 | 26.79 | 26.05 | 26.14 | 2,887,168 | -0.06(-0.21%) |
Apr 22, 2016 | 27.18 | 27.61 | 26.05 | 26.20 | 4,542,611 | -0.79(-2.92%) |
Apr 21, 2016 | 27.58 | 28.25 | 26.95 | 26.98 | 4,649,664 | -0.50(-1.81%) |
Apr 20, 2016 | 26.73 | 27.74 | 26.39 | 27.48 | 8,180,403 | +0.92(+3.47%) |
Apr 19, 2016 | 24.68 | 26.70 | 24.65 | 26.56 | 5,934,263 | +1.84(+7.43%) |
Apr 18, 2016 | 24.16 | 24.94 | 24.04 | 24.72 | 3,185,069 | +0.27(+1.10%) |
Apr 15, 2016 | 23.99 | 24.72 | 23.72 | 24.45 | 4,471,272 | +0.35(+1.44%) |
Apr 14, 2016 | 24.11 | 24.38 | 23.76 | 24.11 | 5,195,701 | -0.50(-2.02%) |
Apr 13, 2016 | 24.31 | 24.79 | 24.08 | 24.60 | 5,620,589 | +0.54(+2.23%) |
Apr 12, 2016 | 23.79 | 24.23 | 23.26 | 24.07 | 4,150,062 | +0.31(+1.29%) |
Apr 11, 2016 | 23.76 | 24.23 | 23.50 | 23.76 | 3,843,294 | +0.30(+1.28%) |
Apr 08, 2016 | 23.30 | 24.09 | 23.28 | 23.46 | 4,256,475 | +0.46(+1.99%) |
Apr 07, 2016 | 22.93 | 23.37 | 22.66 | 23.00 | 6,527,722 | -0.10(-0.44%) |
Apr 06, 2016 | 23.35 | 23.75 | 22.62 | 23.11 | 6,340,430 | -0.62(-2.62%) |
Apr 05, 2016 | 23.67 | 24.70 | 23.38 | 23.73 | 6,078,681 | -0.87(-3.52%) |
Apr 04, 2016 | 25.13 | 25.47 | 24.49 | 24.60 | 3,103,017 | -0.73(-2.86%) |
Apr 01, 2016 | 24.33 | 25.44 | 23.56 | 25.32 | 4,916,326 | +0.62(+2.52%) |
Mar 31, 2016 | 25.15 | 25.36 | 24.27 | 24.70 | 5,286,440 | -0.50(-2.00%) |
Mar 30, 2016 | 25.26 | 25.53 | 24.92 | 25.20 | 3,445,765 | +0.06(+0.22%) |
Mar 29, 2016 | 24.80 | 25.43 | 24.25 | 25.15 | 3,296,880 | +0.09(+0.38%) |
Mar 28, 2016 | 24.81 | 25.48 | 24.31 | 25.05 | 4,950,364 | -0.12(-0.47%) |
Mar 24, 2016 | 25.57 | 25.17 | 25.17 | 25.17 | 5,308,060 | -0.81(-3.12%) |
Mar 23, 2016 | 26.61 | 26.63 | 25.92 | 25.98 | 3,851,426 | -0.76(-2.83%) |
Mar 22, 2016 | 27.29 | 27.36 | 26.73 | 26.74 | 3,815,737 | -0.89(-3.22%) |
Mar 21, 2016 | 27.44 | 27.96 | 27.35 | 27.63 | 2,968,782 | +0.06(+0.20%) |
Mar 18, 2016 | 27.78 | 28.32 | 27.22 | 27.58 | 4,975,370 | -0.05(-0.17%) |
Mar 17, 2016 | 27.17 | 27.73 | 26.79 | 27.62 | 4,749,074 | +0.71(+2.64%) |
Mar 16, 2016 | 26.34 | 26.93 | 25.87 | 26.91 | 5,041,267 | +0.41(+1.55%) |
Mar 15, 2016 | 27.93 | 27.96 | 26.11 | 26.50 | 4,621,164 | -1.51(-5.37%) |
Mar 14, 2016 | 27.96 | 28.55 | 27.73 | 28.01 | 4,244,674 | -0.08(-0.28%) |
Mar 11, 2016 | 27.28 | 28.87 | 27.15 | 28.09 | 6,277,225 | +1.58(+5.95%) |
Mar 10, 2016 | 27.88 | 27.91 | 25.92 | 26.51 | 5,419,893 | -1.40(-5.03%) |
Mar 09, 2016 | 28.00 | 28.52 | 27.35 | 27.91 | 4,058,999 | +0.13(+0.45%) |
Mar 08, 2016 | 28.88 | 29.18 | 27.76 | 27.79 | 4,762,237 | -1.28(-4.39%) |
Mar 07, 2016 | 27.41 | 29.22 | 27.27 | 29.07 | 6,604,102 | +1.80(+6.62%) |
Mar 04, 2016 | 28.71 | 29.10 | 27.20 | 27.26 | 7,855,035 | -1.26(-4.42%) |
Mar 03, 2016 | 27.79 | 28.68 | 27.47 | 28.52 | 5,037,081 | +1.14(+4.17%) |
Mar 02, 2016 | 27.58 | 28.32 | 27.10 | 27.38 | 6,390,920 | -1.19(-4.17%) |
Mar 01, 2016 | 29.16 | 29.73 | 28.24 | 28.57 | 4,298,221 | -0.17(-0.58%) |
Feb 29, 2016 | 27.65 | 29.27 | 27.53 | 28.73 | 7,888,126 | +1.19(+4.32%) |
Feb 26, 2016 | 26.43 | 27.69 | 26.43 | 27.54 | 7,135,236 | +1.41(+5.40%) |
Feb 25, 2016 | 25.32 | 26.52 | 24.88 | 26.13 | 5,193,157 | +1.11(+4.44%) |
Feb 24, 2016 | 25.09 | 25.20 | 23.67 | 25.02 | 7,462,976 | -0.30(-1.18%) |
Feb 23, 2016 | 26.05 | 26.36 | 25.30 | 25.32 | 4,951,481 | -1.11(-4.20%) |
Feb 22, 2016 | 26.01 | 26.83 | 26.11 | 26.43 | 5,002,633 | +0.43(+1.64%) |
Feb 19, 2016 | 26.95 | 26.95 | 25.86 | 26.01 | 7,067,293 | -1.08(-3.99%) |
Feb 18, 2016 | 26.01 | 27.18 | 25.79 | 27.09 | 9,355,012 | +2.10(+8.42%) |
Feb 17, 2016 | 24.66 | 25.44 | 24.29 | 24.98 | 7,589,009 | +0.44(+1.80%) |
Feb 16, 2016 | 24.01 | 24.98 | 23.40 | 24.54 | 7,782,367 | +0.90(+3.80%) |
Feb 12, 2016 | 23.49 | 23.64 | 23.64 | 23.64 | 7,696,834 | +0.76(+3.31%) |
Feb 11, 2016 | 21.21 | 23.19 | 20.73 | 22.89 | 6,540,354 | +0.95(+4.35%) |
Feb 10, 2016 | 22.37 | 22.89 | 21.88 | 21.93 | 3,220,045 | -0.27(-1.21%) |
Feb 09, 2016 | 21.62 | 23.19 | 21.37 | 22.20 | 6,394,915 | +0.36(+1.64%) |
Feb 08, 2016 | 22.77 | 22.92 | 20.85 | 21.84 | 6,677,451 | -1.53(-6.54%) |
Feb 05, 2016 | 23.66 | 23.92 | 22.94 | 23.37 | 5,407,542 | -0.48(-2.03%) |
Feb 04, 2016 | 23.55 | 24.04 | 23.08 | 23.85 | 6,994,274 | +0.42(+1.80%) |
Feb 03, 2016 | 23.21 | 23.57 | 22.00 | 23.43 | 6,680,444 | +0.47(+2.04%) |
Feb 02, 2016 | 23.47 | 23.47 | 22.41 | 22.97 | 4,017,503 | -0.62(-2.61%) |
Feb 01, 2016 | 23.32 | 23.89 | 22.59 | 23.58 | 5,011,409 | +0.19(+0.80%) |
Jan 29, 2016 | 23.69 | 24.06 | 23.18 | 23.39 | 6,406,536 | -0.26(-1.09%) |
Jan 28, 2016 | 23.57 | 23.78 | 22.93 | 23.65 | 4,408,932 | +0.21(+0.90%) |
Jan 27, 2016 | 23.28 | 24.15 | 22.60 | 23.44 | 5,226,360 | +0.44(+1.93%) |
Jan 26, 2016 | 22.20 | 23.28 | 21.83 | 23.00 | 5,245,452 | +0.69(+3.11%) |
Jan 25, 2016 | 23.00 | 23.04 | 22.02 | 22.30 | 5,281,959 | -1.06(-4.54%) |
Jan 22, 2016 | 24.26 | 24.98 | 23.13 | 23.36 | 8,128,689 | -0.24(-1.02%) |
Jan 21, 2016 | 22.75 | 24.26 | 22.72 | 23.60 | 7,542,630 | +0.82(+3.59%) |
Jan 20, 2016 | 23.30 | 23.30 | 20.35 | 22.79 | 14,060,607 | -0.80(-3.40%) |
Jan 19, 2016 | 24.98 | 25.06 | 23.30 | 23.59 | 4,819,540 | -1.03(-4.18%) |
Jan 15, 2016 | 24.66 | 24.62 | 24.62 | 24.62 | 6,112,216 | -0.82(-3.22%) |
Jan 14, 2016 | 24.93 | 25.85 | 24.31 | 25.44 | 4,992,405 | +0.67(+2.71%) |
Jan 13, 2016 | 25.63 | 26.05 | 24.61 | 24.77 | 6,600,614 | -0.61(-2.40%) |
Jan 12, 2016 | 25.83 | 26.03 | 24.70 | 25.37 | 5,549,809 | +0.07(+0.28%) |
Jan 11, 2016 | 26.52 | 26.57 | 25.16 | 25.30 | 4,689,772 | -1.07(-4.05%) |
Jan 08, 2016 | 26.83 | 27.37 | 26.29 | 26.37 | 5,296,360 | -0.25(-0.94%) |
Jan 07, 2016 | 27.53 | 28.59 | 26.27 | 26.62 | 6,425,296 | -1.33(-4.74%) |
Jan 06, 2016 | 30.14 | 30.19 | 27.50 | 27.95 | 6,042,350 | -2.64(-8.64%) |
Jan 05, 2016 | 31.49 | 31.71 | 30.53 | 30.59 | 3,439,841 | -0.99(-3.14%) |
Jan 04, 2016 | 31.24 | 31.93 | 31.06 | 31.58 | 4,183,807 | -0.24(-0.76%) |
Dec 31, 2015 | 31.78 | 31.82 | 31.82 | 31.82 | 2,590,539 | -0.27(-0.85%) |
Dec 30, 2015 | 33.06 | 33.20 | 32.01 | 32.10 | 2,011,455 | -1.15(-3.47%) |
Dec 29, 2015 | 33.05 | 33.52 | 32.79 | 33.25 | 2,067,567 | +0.31(+0.95%) |
Dec 28, 2015 | 33.56 | 33.85 | 32.82 | 32.94 | 1,761,090 | -0.79(-2.34%) |
Dec 24, 2015 | 34.38 | 33.73 | 33.73 | 33.73 | 2,116,058 | -0.72(-2.08%) |
Dec 23, 2015 | 33.49 | 34.78 | 33.32 | 34.44 | 3,005,303 | +1.12(+3.35%) |
Dec 22, 2015 | 32.24 | 33.55 | 31.95 | 33.33 | 2,771,197 | +1.11(+3.44%) |
Dec 21, 2015 | 32.56 | 34.09 | 32.06 | 32.22 | 3,396,284 | -0.23(-0.70%) |
Dec 18, 2015 | 32.06 | 33.53 | 32.03 | 32.45 | 5,314,516 | +0.29(+0.90%) |
Dec 17, 2015 | 32.21 | 32.79 | 31.61 | 32.16 | 4,082,562 | -0.15(-0.46%) |
Dec 16, 2015 | 32.35 | 32.78 | 31.32 | 32.31 | 3,179,412 | +0.48(+1.52%) |
Dec 15, 2015 | 31.46 | 32.35 | 31.34 | 31.82 | 2,772,295 | +0.58(+1.85%) |
Dec 14, 2015 | 31.82 | 32.27 | 30.91 | 31.25 | 2,814,112 | -0.81(-2.53%) |
Dec 11, 2015 | 32.94 | 33.02 | 31.45 | 32.06 | 3,514,617 | -0.88(-2.68%) |
Dec 10, 2015 | 33.60 | 34.08 | 32.83 | 32.94 | 1,665,394 | -0.69(-2.04%) |
Dec 09, 2015 | 33.28 | 34.13 | 32.99 | 33.62 | 2,816,548 | +0.81(+2.47%) |
Dec 08, 2015 | 33.20 | 33.83 | 32.62 | 32.81 | 3,161,628 | -0.91(-2.71%) |
Dec 07, 2015 | 34.40 | 34.40 | 33.04 | 33.73 | 3,612,226 | -0.93(-2.68%) |
Dec 04, 2015 | 35.47 | 35.77 | 34.41 | 34.65 | 3,988,659 | -1.11(-3.10%) |
Dec 03, 2015 | 35.36 | 36.39 | 35.29 | 35.76 | 4,228,819 | +0.62(+1.78%) |
Dec 02, 2015 | 36.33 | 36.33 | 34.51 | 35.14 | 3,606,944 | +0.05(+0.13%) |
Dec 01, 2015 | 36.22 | 36.46 | 34.94 | 35.09 | 3,309,327 | -0.89(-2.47%) |
Nov 30, 2015 | 35.12 | 36.35 | 35.04 | 35.98 | 3,910,629 | +0.80(+2.28%) |
Nov 27, 2015 | 35.25 | 35.35 | 34.78 | 35.18 | 1,322,254 | -0.20(-0.57%) |
Nov 25, 2015 | 35.63 | 35.38 | 35.38 | 35.38 | 1,741,474 | -0.34(-0.94%) |
Nov 24, 2015 | 35.02 | 35.87 | 34.32 | 35.71 | 3,460,198 | +0.62(+1.78%) |
Nov 23, 2015 | 34.15 | 35.46 | 34.04 | 35.09 | 4,828,604 | +0.86(+2.51%) |
Nov 20, 2015 | 36.15 | 36.49 | 33.98 | 34.23 | 7,718,633 | -2.08(-5.73%) |
Nov 19, 2015 | 38.17 | 38.21 | 36.21 | 36.32 | 6,005,316 | -2.35(-6.07%) |
Nov 18, 2015 | 38.49 | 39.28 | 38.25 | 38.66 | 3,244,041 | +0.07(+0.18%) |
Nov 17, 2015 | 38.80 | 39.66 | 37.65 | 38.59 | 4,771,275 | +1.19(+3.17%) |
Nov 16, 2015 | 37.24 | 37.64 | 36.60 | 37.41 | 2,959,220 | -0.06(-0.17%) |
Nov 13, 2015 | 36.75 | 37.95 | 36.43 | 37.47 | 2,954,880 | +0.73(+2.00%) |
Nov 12, 2015 | 36.60 | 37.31 | 36.39 | 36.74 | 3,434,572 | -0.16(-0.42%) |
Nov 11, 2015 | 36.82 | 37.24 | 35.70 | 36.89 | 3,187,413 | +0.21(+0.57%) |
Nov 10, 2015 | 37.20 | 37.45 | 36.53 | 36.68 | 3,571,373 | -0.64(-1.72%) |
Nov 09, 2015 | 35.94 | 37.43 | 35.73 | 37.33 | 5,402,474 | +1.28(+3.55%) |
Nov 06, 2015 | 36.26 | 36.72 | 35.65 | 36.05 | 4,719,625 | -0.25(-0.68%) |
Nov 05, 2015 | 37.67 | 37.94 | 35.41 | 36.30 | 11,810,969 | -3.81(-9.51%) |
Nov 04, 2015 | 40.46 | 41.01 | 39.75 | 40.11 | 3,126,243 | -0.15(-0.38%) |
Nov 03, 2015 | 40.39 | 41.17 | 39.79 | 40.26 | 2,751,957 | -0.30(-0.74%) |
Nov 02, 2015 | 39.53 | 40.81 | 39.23 | 40.57 | 3,611,083 | +1.22(+3.11%) |
Oct 30, 2015 | 39.81 | 40.16 | 39.13 | 39.34 | 3,710,423 | -0.41(-1.03%) |
Oct 29, 2015 | 40.46 | 40.46 | 39.54 | 39.75 | 2,148,013 | -0.74(-1.84%) |
Oct 28, 2015 | 39.99 | 40.60 | 39.53 | 40.50 | 2,602,368 | +0.53(+1.34%) |
Oct 27, 2015 | 40.77 | 40.97 | 39.66 | 39.96 | 2,333,152 | -1.19(-2.88%) |
Oct 26, 2015 | 41.66 | 41.90 | 40.98 | 41.15 | 2,195,605 | -0.79(-1.88%) |
Oct 23, 2015 | 42.01 | 42.05 | 41.40 | 41.94 | 2,694,497 | +0.33(+0.78%) |
Oct 22, 2015 | 40.73 | 41.84 | 40.50 | 41.61 | 2,875,233 | +1.15(+2.85%) |
Oct 21, 2015 | 40.72 | 41.07 | 39.62 | 40.46 | 3,378,143 | +0.34(+0.85%) |
Oct 20, 2015 | 39.99 | 41.06 | 39.88 | 40.12 | 2,056,618 | +0.22(+0.56%) |
Oct 19, 2015 | 40.29 | 40.46 | 39.61 | 39.89 | 2,749,047 | -0.65(-1.61%) |
Oct 16, 2015 | 41.50 | 41.60 | 40.09 | 40.54 | 2,779,253 | -0.84(-2.04%) |
Oct 15, 2015 | 40.93 | 41.57 | 40.19 | 41.39 | 3,444,158 | +0.68(+1.68%) |
Oct 14, 2015 | 39.83 | 40.84 | 39.45 | 40.70 | 3,433,159 | +1.12(+2.84%) |
Oct 13, 2015 | 38.69 | 39.98 | 38.16 | 39.58 | 4,556,617 | +0.54(+1.39%) |
Oct 12, 2015 | 39.04 | 39.31 | 38.17 | 39.04 | 2,720,239 | -0.31(-0.79%) |
Oct 09, 2015 | 41.33 | 41.59 | 39.26 | 39.35 | 3,264,177 | -1.61(-3.93%) |
Oct 08, 2015 | 40.08 | 41.32 | 39.83 | 40.96 | 3,847,401 | +0.50(+1.23%) |
Oct 07, 2015 | 38.33 | 40.51 | 38.26 | 40.46 | 5,468,148 | +2.07(+5.39%) |
Oct 06, 2015 | 37.83 | 38.86 | 37.83 | 38.40 | 3,588,515 | +0.40(+1.04%) |
Oct 05, 2015 | 36.96 | 38.62 | 36.92 | 38.00 | 4,999,859 | +1.50(+4.10%) |
Oct 02, 2015 | 34.09 | 36.75 | 33.98 | 36.50 | 4,595,786 | +1.79(+5.16%) |
Oct 01, 2015 | 34.85 | 35.21 | 34.12 | 34.71 | 3,249,797 | -0.08(-0.22%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.08 | 34.79 | 4,932,888 | +0.55(+1.61%) |
Sep 29, 2015 | 34.29 | 34.99 | 34.00 | 34.24 | 3,208,936 | +0.10(+0.30%) |
Sep 28, 2015 | 35.56 | 35.72 | 34.13 | 34.14 | 3,257,565 | -1.79(-4.98%) |
Sep 25, 2015 | 36.47 | 36.55 | 35.74 | 35.93 | 4,941,958 | -0.04(-0.11%) |
Sep 24, 2015 | 36.63 | 36.99 | 35.26 | 35.97 | 6,639,416 | -1.02(-2.76%) |
Sep 23, 2015 | 39.76 | 39.98 | 36.70 | 36.99 | 4,162,735 | -2.60(-6.58%) |
Sep 22, 2015 | 39.46 | 39.81 | 38.67 | 39.60 | 6,070,335 | -0.48(-1.20%) |
Sep 21, 2015 | 40.70 | 41.07 | 39.85 | 40.08 | 1,774,656 | -0.24(-0.60%) |
Sep 18, 2015 | 41.35 | 41.35 | 39.95 | 40.32 | 5,707,581 | -1.41(-3.38%) |
Sep 17, 2015 | 42.39 | 43.19 | 41.62 | 41.73 | 2,600,156 | -0.72(-1.70%) |
Sep 16, 2015 | 42.43 | 42.81 | 42.23 | 42.45 | 2,090,702 | +0.00(+0.00%) |
Sep 15, 2015 | 41.76 | 42.62 | 41.32 | 42.45 | 2,667,983 | +0.72(+1.73%) |
Sep 14, 2015 | 43.33 | 43.39 | 41.58 | 41.73 | 3,661,853 | -1.57(-3.63%) |
Sep 11, 2015 | 43.29 | 43.71 | 42.62 | 43.30 | 1,752,952 | -0.40(-0.92%) |
Sep 10, 2015 | 44.05 | 44.23 | 43.39 | 43.70 | 1,126,827 | -0.43(-0.98%) |
Sep 09, 2015 | 44.84 | 45.64 | 44.02 | 44.14 | 2,105,090 | +0.04(+0.09%) |
Sep 08, 2015 | 44.06 | 44.51 | 43.65 | 44.10 | 2,025,185 | +1.11(+2.58%) |
Sep 04, 2015 | 43.31 | 42.99 | 42.99 | 42.99 | 1,995,521 | -1.15(-2.62%) |
Sep 03, 2015 | 43.08 | 44.35 | 42.99 | 44.15 | 3,147,636 | +1.10(+2.56%) |
Sep 02, 2015 | 43.06 | 43.26 | 42.18 | 43.04 | 2,719,449 | +0.55(+1.29%) |