Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.15 | 27.31 | 26.69 | 27.06 | 2,505,091 | -0.07(-0.27%) |
Aug 30, 2016 | 26.60 | 27.19 | 26.50 | 27.13 | 1,501,092 | +0.54(+2.02%) |
Aug 29, 2016 | 26.34 | 26.68 | 26.29 | 26.60 | 1,266,695 | +0.34(+1.30%) |
Aug 26, 2016 | 26.32 | 26.78 | 26.14 | 26.25 | 1,962,701 | +0.04(+0.14%) |
Aug 25, 2016 | 26.16 | 26.46 | 26.00 | 26.22 | 1,570,884 | +0.03(+0.11%) |
Aug 24, 2016 | 26.36 | 26.59 | 26.10 | 26.19 | 1,501,721 | -0.14(-0.53%) |
Aug 23, 2016 | 26.09 | 26.50 | 26.09 | 26.33 | 1,177,794 | +0.30(+1.14%) |
Aug 22, 2016 | 26.03 | 26.28 | 25.71 | 26.03 | 2,236,570 | -0.10(-0.39%) |
Aug 19, 2016 | 26.29 | 26.35 | 26.03 | 26.13 | 1,741,278 | -0.24(-0.91%) |
Aug 18, 2016 | 26.47 | 26.57 | 26.32 | 26.37 | 2,111,463 | -0.11(-0.42%) |
Aug 17, 2016 | 26.53 | 26.61 | 26.30 | 26.49 | 3,465,246 | -0.13(-0.49%) |
Aug 16, 2016 | 25.82 | 26.62 | 25.62 | 26.61 | 2,888,637 | +0.79(+3.04%) |
Aug 15, 2016 | 25.41 | 25.87 | 25.41 | 25.83 | 1,110,125 | +0.61(+2.42%) |
Aug 12, 2016 | 25.16 | 25.39 | 25.05 | 25.22 | 1,231,023 | -0.24(-0.94%) |
Aug 11, 2016 | 25.44 | 25.62 | 25.21 | 25.46 | 1,723,739 | +0.06(+0.25%) |
Aug 10, 2016 | 25.59 | 25.73 | 25.25 | 25.39 | 1,729,719 | -0.23(-0.90%) |
Aug 09, 2016 | 25.95 | 26.05 | 25.62 | 25.62 | 1,664,767 | -0.29(-1.11%) |
Aug 08, 2016 | 25.94 | 26.13 | 25.79 | 25.91 | 1,795,331 | +0.06(+0.25%) |
Aug 05, 2016 | 25.53 | 26.00 | 25.43 | 25.85 | 2,889,364 | +0.64(+2.53%) |
Aug 04, 2016 | 25.35 | 25.59 | 24.97 | 25.21 | 2,397,466 | -0.29(-1.12%) |
Aug 03, 2016 | 25.21 | 25.81 | 24.62 | 25.50 | 5,153,153 | +2.27(+9.76%) |
Aug 02, 2016 | 23.67 | 23.89 | 23.05 | 23.23 | 2,583,805 | -0.43(-1.84%) |
Aug 01, 2016 | 23.80 | 23.91 | 23.56 | 23.66 | 2,390,228 | -0.05(-0.20%) |
Jul 29, 2016 | 23.13 | 23.75 | 23.00 | 23.71 | 2,174,613 | +0.21(+0.91%) |
Jul 28, 2016 | 23.61 | 23.67 | 23.33 | 23.50 | 1,842,173 | -0.12(-0.51%) |
Jul 27, 2016 | 23.87 | 24.04 | 23.52 | 23.62 | 2,721,285 | -0.20(-0.85%) |
Jul 26, 2016 | 23.59 | 23.91 | 23.59 | 23.82 | 1,494,558 | +0.13(+0.55%) |
Jul 25, 2016 | 23.65 | 23.89 | 23.59 | 23.69 | 2,994,958 | -0.04(-0.16%) |
Jul 22, 2016 | 23.77 | 23.86 | 23.58 | 23.73 | 2,037,179 | +0.03(+0.12%) |
Jul 21, 2016 | 23.83 | 23.99 | 23.65 | 23.70 | 1,904,777 | -0.05(-0.19%) |
Jul 20, 2016 | 23.64 | 23.89 | 23.40 | 23.75 | 2,617,551 | +0.25(+1.06%) |
Jul 19, 2016 | 23.34 | 23.59 | 23.23 | 23.50 | 2,269,167 | +0.08(+0.36%) |
Jul 18, 2016 | 23.28 | 23.54 | 23.03 | 23.41 | 1,915,391 | +0.11(+0.48%) |
Jul 15, 2016 | 23.26 | 23.54 | 23.14 | 23.30 | 2,564,195 | -0.10(-0.43%) |
Jul 14, 2016 | 23.85 | 23.85 | 23.35 | 23.40 | 4,008,788 | +0.27(+1.16%) |
Jul 13, 2016 | 23.26 | 23.40 | 22.62 | 23.14 | 3,191,499 | -0.12(-0.52%) |
Jul 12, 2016 | 22.87 | 23.56 | 22.87 | 23.26 | 2,738,899 | +0.76(+3.37%) |
Jul 11, 2016 | 22.63 | 22.80 | 22.43 | 22.50 | 2,006,637 | +0.18(+0.79%) |
Jul 08, 2016 | 22.19 | 22.52 | 21.83 | 22.32 | 2,509,883 | +0.49(+2.25%) |
Jul 07, 2016 | 21.69 | 22.28 | 21.69 | 21.83 | 3,020,887 | +0.04(+0.17%) |
Jul 06, 2016 | 21.55 | 21.86 | 21.05 | 21.80 | 3,409,650 | +0.08(+0.38%) |
Jul 05, 2016 | 22.40 | 22.40 | 21.65 | 21.71 | 2,969,353 | -1.02(-4.48%) |
Jul 01, 2016 | 22.68 | 22.73 | 22.73 | 22.73 | 3,189,427 | -0.18(-0.77%) |
Jun 30, 2016 | 22.99 | 23.02 | 22.45 | 22.91 | 4,105,430 | +0.15(+0.65%) |
Jun 29, 2016 | 21.97 | 22.94 | 21.32 | 22.76 | 6,719,850 | +1.13(+5.22%) |
Jun 28, 2016 | 22.32 | 22.34 | 21.61 | 21.63 | 7,275,149 | -0.24(-1.10%) |
Jun 27, 2016 | 24.01 | 24.05 | 21.75 | 21.87 | 6,497,958 | -2.58(-10.56%) |
Jun 24, 2016 | 25.59 | 25.77 | 24.42 | 24.45 | 9,466,297 | -2.60(-9.61%) |
Jun 23, 2016 | 26.88 | 27.24 | 26.64 | 27.05 | 3,221,633 | +0.63(+2.38%) |
Jun 22, 2016 | 26.58 | 26.78 | 26.39 | 26.42 | 2,417,806 | -0.16(-0.59%) |
Jun 21, 2016 | 26.61 | 26.79 | 26.24 | 26.58 | 1,702,459 | -0.02(-0.07%) |
Jun 20, 2016 | 27.00 | 27.33 | 26.53 | 26.60 | 1,704,362 | +0.13(+0.49%) |
Jun 17, 2016 | 26.44 | 26.78 | 26.36 | 26.47 | 2,537,729 | +0.02(+0.07%) |
Jun 16, 2016 | 26.51 | 26.55 | 25.77 | 26.45 | 2,098,461 | -0.32(-1.21%) |
Jun 15, 2016 | 26.94 | 27.17 | 26.77 | 26.77 | 1,945,349 | -0.05(-0.17%) |
Jun 14, 2016 | 27.35 | 27.63 | 26.57 | 26.82 | 1,500,562 | -0.70(-2.55%) |
Jun 13, 2016 | 27.82 | 28.14 | 27.51 | 27.52 | 1,333,040 | -0.56(-2.01%) |
Jun 10, 2016 | 28.11 | 28.30 | 27.97 | 28.09 | 2,062,330 | -0.54(-1.87%) |
Jun 09, 2016 | 29.08 | 29.17 | 28.55 | 28.62 | 1,783,758 | -0.71(-2.43%) |
Jun 08, 2016 | 29.27 | 29.60 | 29.25 | 29.33 | 1,084,836 | +0.05(+0.16%) |
Jun 07, 2016 | 29.52 | 29.52 | 29.23 | 29.29 | 1,251,159 | -0.14(-0.47%) |
Jun 06, 2016 | 29.29 | 29.59 | 28.98 | 29.43 | 1,549,137 | +0.25(+0.86%) |
Jun 03, 2016 | 29.67 | 29.67 | 28.76 | 29.18 | 1,747,021 | -0.85(-2.83%) |
Jun 02, 2016 | 29.96 | 30.15 | 28.29 | 30.03 | 1,354,868 | -0.10(-0.34%) |
Jun 01, 2016 | 30.09 | 30.28 | 29.78 | 30.13 | 2,397,506 | -0.27(-0.88%) |
May 31, 2016 | 31.01 | 31.05 | 30.16 | 30.40 | 2,257,965 | -0.38(-1.23%) |
May 27, 2016 | 30.55 | 30.78 | 30.78 | 30.78 | 960,233 | +0.35(+1.16%) |
May 26, 2016 | 30.67 | 31.21 | 30.29 | 30.43 | 1,791,223 | -0.19(-0.60%) |
May 25, 2016 | 30.53 | 31.05 | 30.49 | 30.61 | 2,056,545 | +0.32(+1.07%) |
May 24, 2016 | 30.28 | 30.62 | 30.20 | 30.29 | 2,108,551 | +0.31(+1.05%) |
May 23, 2016 | 29.95 | 30.25 | 29.75 | 29.97 | 1,745,984 | -0.02(-0.06%) |
May 20, 2016 | 29.62 | 30.27 | 29.61 | 29.99 | 1,669,245 | +0.56(+1.92%) |
May 19, 2016 | 29.83 | 30.19 | 29.12 | 29.43 | 2,558,075 | -0.68(-2.24%) |
May 18, 2016 | 28.66 | 30.26 | 28.48 | 30.10 | 3,067,311 | +1.60(+5.61%) |
May 17, 2016 | 28.35 | 28.83 | 28.17 | 28.50 | 3,780,609 | +0.15(+0.52%) |
May 16, 2016 | 28.11 | 28.54 | 28.07 | 28.35 | 2,702,149 | +0.33(+1.19%) |
May 13, 2016 | 28.07 | 28.62 | 27.86 | 28.02 | 3,099,073 | -0.21(-0.75%) |
May 12, 2016 | 28.52 | 28.74 | 27.90 | 28.23 | 2,163,594 | -0.01(-0.03%) |
May 11, 2016 | 28.57 | 28.94 | 28.23 | 28.24 | 1,944,046 | -0.43(-1.52%) |
May 10, 2016 | 28.03 | 28.84 | 28.01 | 28.68 | 1,684,642 | +0.78(+2.78%) |
May 09, 2016 | 27.78 | 28.10 | 27.66 | 27.90 | 1,684,765 | -0.02(-0.07%) |
May 06, 2016 | 27.12 | 27.92 | 26.94 | 27.92 | 1,897,104 | +0.56(+2.06%) |
May 05, 2016 | 27.50 | 27.67 | 27.19 | 27.36 | 2,672,653 | -0.26(-0.94%) |
May 04, 2016 | 28.79 | 28.98 | 27.52 | 27.61 | 4,554,417 | -1.99(-6.72%) |
May 03, 2016 | 29.70 | 29.71 | 29.08 | 29.60 | 3,032,488 | -0.63(-2.08%) |
May 02, 2016 | 30.13 | 30.28 | 29.70 | 30.23 | 1,653,814 | +0.20(+0.68%) |
Apr 29, 2016 | 29.79 | 30.08 | 29.26 | 30.03 | 3,488,537 | +0.07(+0.25%) |
Apr 28, 2016 | 30.32 | 30.56 | 29.83 | 29.95 | 1,306,800 | -0.68(-2.23%) |
Apr 27, 2016 | 30.59 | 30.90 | 30.26 | 30.64 | 1,736,476 | +0.00(+0.00%) |
Apr 26, 2016 | 30.33 | 30.73 | 30.18 | 30.64 | 1,777,063 | +0.44(+1.47%) |
Apr 25, 2016 | 30.28 | 30.45 | 29.75 | 30.20 | 1,618,441 | -0.25(-0.82%) |
Apr 22, 2016 | 30.23 | 30.76 | 30.13 | 30.44 | 1,620,753 | +0.26(+0.86%) |
Apr 21, 2016 | 30.30 | 30.81 | 30.13 | 30.19 | 1,700,108 | +0.10(+0.34%) |
Apr 20, 2016 | 29.47 | 30.28 | 29.42 | 30.08 | 1,398,369 | +0.64(+2.17%) |
Apr 19, 2016 | 29.44 | 29.70 | 29.24 | 29.45 | 1,854,532 | +0.09(+0.32%) |
Apr 18, 2016 | 29.06 | 29.41 | 28.82 | 29.35 | 1,497,779 | +0.12(+0.41%) |
Apr 15, 2016 | 29.26 | 29.45 | 28.72 | 29.23 | 1,949,684 | -0.10(-0.35%) |
Apr 14, 2016 | 29.22 | 29.58 | 28.98 | 29.33 | 1,509,677 | +0.18(+0.60%) |
Apr 13, 2016 | 28.30 | 29.22 | 28.30 | 29.16 | 1,850,140 | +0.99(+3.51%) |
Apr 12, 2016 | 27.62 | 28.31 | 27.52 | 28.17 | 2,271,237 | +0.76(+2.77%) |
Apr 11, 2016 | 27.28 | 27.68 | 27.10 | 27.41 | 1,708,616 | +0.36(+1.33%) |
Apr 08, 2016 | 27.25 | 27.56 | 26.93 | 27.05 | 1,125,396 | +0.05(+0.17%) |
Apr 07, 2016 | 27.41 | 27.62 | 26.83 | 27.00 | 1,773,041 | -0.75(-2.70%) |
Apr 06, 2016 | 27.59 | 28.06 | 27.50 | 27.75 | 2,204,650 | +0.22(+0.81%) |
Apr 05, 2016 | 27.85 | 28.07 | 27.35 | 27.53 | 2,773,781 | -0.48(-1.72%) |
Apr 04, 2016 | 28.10 | 28.53 | 27.92 | 28.01 | 1,838,786 | -0.17(-0.59%) |
Apr 01, 2016 | 27.43 | 28.21 | 26.99 | 28.18 | 1,931,891 | +0.65(+2.35%) |
Mar 31, 2016 | 28.10 | 28.18 | 27.41 | 27.53 | 3,177,943 | -0.70(-2.49%) |
Mar 30, 2016 | 27.84 | 28.81 | 27.84 | 28.23 | 2,129,483 | +0.50(+1.80%) |
Mar 29, 2016 | 27.98 | 28.05 | 27.42 | 27.73 | 2,899,155 | -0.43(-1.51%) |
Mar 28, 2016 | 27.73 | 28.17 | 27.49 | 28.16 | 1,671,438 | +0.59(+2.15%) |
Mar 24, 2016 | 27.94 | 27.57 | 27.57 | 27.57 | 2,758,301 | -0.70(-2.49%) |
Mar 23, 2016 | 28.65 | 28.70 | 28.12 | 28.27 | 1,722,086 | -0.38(-1.32%) |
Mar 22, 2016 | 28.84 | 28.99 | 28.43 | 28.65 | 1,634,467 | -0.28(-0.96%) |
Mar 21, 2016 | 29.05 | 29.42 | 28.71 | 28.93 | 1,553,049 | -0.12(-0.41%) |
Mar 18, 2016 | 29.09 | 29.46 | 28.86 | 29.05 | 2,806,840 | +0.13(+0.45%) |
Mar 17, 2016 | 28.73 | 29.15 | 28.24 | 28.92 | 1,391,740 | +0.18(+0.61%) |
Mar 16, 2016 | 28.45 | 28.91 | 28.28 | 28.74 | 1,818,365 | +0.11(+0.39%) |
Mar 15, 2016 | 29.01 | 29.01 | 28.37 | 28.63 | 1,538,398 | -0.68(-2.33%) |
Mar 14, 2016 | 28.90 | 29.51 | 28.72 | 29.32 | 2,886,061 | +0.30(+1.02%) |
Mar 11, 2016 | 27.74 | 29.16 | 27.72 | 29.02 | 3,000,530 | +1.69(+6.19%) |
Mar 10, 2016 | 27.49 | 27.76 | 26.96 | 27.33 | 2,767,558 | +0.06(+0.24%) |
Mar 09, 2016 | 28.00 | 28.12 | 27.19 | 27.26 | 2,745,847 | -0.50(-1.80%) |
Mar 08, 2016 | 28.59 | 28.87 | 27.24 | 27.76 | 3,849,764 | -1.23(-4.24%) |
Mar 07, 2016 | 28.59 | 29.20 | 28.49 | 28.99 | 2,376,490 | +0.28(+0.97%) |
Mar 04, 2016 | 28.78 | 29.12 | 28.45 | 28.72 | 3,155,991 | +0.14(+0.49%) |
Mar 03, 2016 | 28.19 | 28.69 | 27.97 | 28.58 | 1,924,772 | +0.30(+1.05%) |
Mar 02, 2016 | 28.15 | 28.64 | 28.05 | 28.28 | 2,098,804 | +0.23(+0.82%) |
Mar 01, 2016 | 27.31 | 28.27 | 27.24 | 28.05 | 2,168,362 | +0.90(+3.30%) |
Feb 29, 2016 | 27.50 | 27.65 | 27.13 | 27.15 | 2,493,954 | -0.38(-1.38%) |
Feb 26, 2016 | 27.41 | 28.01 | 27.34 | 27.53 | 1,966,150 | +0.35(+1.29%) |
Feb 25, 2016 | 26.63 | 27.18 | 26.39 | 27.18 | 1,967,234 | +0.55(+2.05%) |
Feb 24, 2016 | 25.90 | 26.75 | 25.62 | 26.63 | 2,581,866 | +0.17(+0.63%) |
Feb 23, 2016 | 26.73 | 27.10 | 26.13 | 26.47 | 2,777,678 | -0.33(-1.24%) |
Feb 22, 2016 | 26.75 | 27.42 | 26.68 | 26.80 | 2,439,139 | +0.06(+0.21%) |
Feb 19, 2016 | 26.31 | 26.83 | 26.17 | 26.75 | 2,399,844 | +0.16(+0.59%) |
Feb 18, 2016 | 27.07 | 27.26 | 26.57 | 26.59 | 3,498,223 | -0.44(-1.64%) |
Feb 17, 2016 | 26.42 | 27.37 | 26.42 | 27.03 | 3,437,492 | +0.99(+3.80%) |
Feb 16, 2016 | 25.04 | 26.09 | 24.97 | 26.04 | 3,803,513 | +1.45(+5.90%) |
Feb 12, 2016 | 24.01 | 24.59 | 24.59 | 24.59 | 4,297,309 | +0.57(+2.39%) |
Feb 11, 2016 | 24.68 | 24.98 | 23.80 | 24.02 | 4,420,031 | -1.18(-4.70%) |
Feb 10, 2016 | 25.95 | 26.51 | 24.67 | 25.20 | 3,579,571 | +0.49(+1.98%) |
Feb 09, 2016 | 24.63 | 24.91 | 24.15 | 24.71 | 4,976,220 | -0.48(-1.91%) |
Feb 08, 2016 | 26.18 | 26.33 | 25.03 | 25.19 | 3,821,488 | -1.55(-5.81%) |
Feb 05, 2016 | 27.25 | 27.62 | 26.69 | 26.75 | 3,057,764 | -0.59(-2.16%) |
Feb 04, 2016 | 26.91 | 27.73 | 26.85 | 27.34 | 2,123,590 | +0.42(+1.55%) |
Feb 03, 2016 | 27.27 | 27.33 | 26.32 | 26.92 | 2,719,769 | -0.08(-0.31%) |
Feb 02, 2016 | 27.53 | 27.53 | 26.77 | 27.00 | 4,219,397 | -0.85(-3.05%) |
Feb 01, 2016 | 27.98 | 28.10 | 27.70 | 27.85 | 3,723,731 | -0.42(-1.47%) |
Jan 29, 2016 | 28.04 | 28.35 | 27.70 | 28.27 | 3,533,752 | +0.31(+1.12%) |
Jan 28, 2016 | 28.18 | 28.33 | 27.74 | 27.96 | 2,574,888 | +0.10(+0.37%) |
Jan 27, 2016 | 27.85 | 28.44 | 27.33 | 27.85 | 3,239,482 | -0.13(-0.46%) |
Jan 26, 2016 | 27.86 | 28.34 | 27.62 | 27.98 | 2,422,056 | +0.40(+1.44%) |
Jan 25, 2016 | 27.99 | 28.03 | 27.56 | 27.59 | 3,885,226 | -0.41(-1.45%) |
Jan 22, 2016 | 28.16 | 28.32 | 27.50 | 27.99 | 3,401,730 | +0.34(+1.24%) |
Jan 21, 2016 | 27.50 | 27.94 | 27.25 | 27.65 | 3,052,900 | +0.14(+0.50%) |
Jan 20, 2016 | 27.72 | 28.13 | 26.91 | 27.51 | 4,075,375 | -0.38(-1.36%) |
Jan 19, 2016 | 28.38 | 28.39 | 27.57 | 27.89 | 4,135,097 | -0.06(-0.23%) |
Jan 15, 2016 | 28.22 | 27.96 | 27.96 | 27.96 | 4,234,572 | -0.89(-3.08%) |
Jan 14, 2016 | 28.73 | 29.09 | 28.17 | 28.84 | 3,257,140 | +0.19(+0.68%) |
Jan 13, 2016 | 30.08 | 30.42 | 28.57 | 28.65 | 2,989,729 | -1.09(-3.67%) |
Jan 12, 2016 | 30.07 | 30.25 | 29.57 | 29.74 | 3,484,294 | -0.06(-0.22%) |
Jan 11, 2016 | 30.12 | 30.34 | 29.28 | 29.81 | 2,516,674 | -0.12(-0.40%) |
Jan 08, 2016 | 30.84 | 31.16 | 29.87 | 29.93 | 3,267,323 | -0.75(-2.44%) |
Jan 07, 2016 | 31.01 | 31.56 | 30.61 | 30.67 | 3,342,508 | -1.29(-4.05%) |
Jan 06, 2016 | 32.75 | 32.78 | 31.83 | 31.97 | 2,576,813 | -1.29(-3.89%) |
Jan 05, 2016 | 33.88 | 34.22 | 33.21 | 33.26 | 2,631,297 | -0.50(-1.48%) |
Jan 04, 2016 | 33.36 | 33.80 | 33.07 | 33.76 | 1,870,241 | -0.36(-1.06%) |
Dec 31, 2015 | 34.28 | 34.12 | 34.12 | 34.12 | 1,057,020 | -0.33(-0.97%) |
Dec 30, 2015 | 34.70 | 34.81 | 34.45 | 34.46 | 952,580 | -0.31(-0.88%) |
Dec 29, 2015 | 34.64 | 34.94 | 34.64 | 34.76 | 864,556 | +0.33(+0.97%) |
Dec 28, 2015 | 34.49 | 34.59 | 33.97 | 34.43 | 1,502,733 | -0.18(-0.53%) |
Dec 24, 2015 | 34.88 | 34.61 | 34.61 | 34.61 | 494,112 | -0.31(-0.90%) |
Dec 23, 2015 | 34.46 | 34.93 | 34.31 | 34.93 | 1,343,851 | +0.59(+1.72%) |
Dec 22, 2015 | 33.91 | 34.47 | 33.61 | 34.34 | 2,371,215 | +0.67(+1.98%) |
Dec 21, 2015 | 33.54 | 33.98 | 33.44 | 33.67 | 1,816,202 | +0.35(+1.05%) |
Dec 18, 2015 | 33.53 | 33.68 | 33.07 | 33.32 | 5,033,601 | -0.62(-1.83%) |
Dec 17, 2015 | 34.89 | 34.95 | 33.79 | 33.94 | 2,003,934 | -0.82(-2.37%) |
Dec 16, 2015 | 34.52 | 34.91 | 34.22 | 34.76 | 2,246,834 | +0.42(+1.21%) |
Dec 15, 2015 | 34.43 | 34.58 | 34.22 | 34.34 | 2,435,719 | +0.30(+0.87%) |
Dec 14, 2015 | 34.43 | 34.70 | 33.64 | 34.05 | 2,495,512 | -0.29(-0.83%) |
Dec 11, 2015 | 35.21 | 35.40 | 34.27 | 34.34 | 3,121,773 | -1.43(-4.01%) |
Dec 10, 2015 | 35.08 | 36.12 | 34.77 | 35.77 | 2,450,412 | +0.75(+2.14%) |
Dec 09, 2015 | 35.70 | 36.12 | 34.82 | 35.02 | 2,399,944 | -0.84(-2.35%) |
Dec 08, 2015 | 36.52 | 37.23 | 35.73 | 35.86 | 2,927,313 | -1.12(-3.02%) |
Dec 07, 2015 | 37.22 | 37.45 | 36.84 | 36.98 | 1,503,292 | -0.31(-0.84%) |
Dec 04, 2015 | 36.79 | 37.44 | 36.79 | 37.29 | 3,094,363 | +0.46(+1.25%) |
Dec 03, 2015 | 37.67 | 37.79 | 36.64 | 36.83 | 2,281,975 | -0.61(-1.63%) |
Dec 02, 2015 | 38.00 | 38.00 | 37.40 | 37.44 | 1,132,601 | -0.33(-0.88%) |
Dec 01, 2015 | 37.84 | 38.01 | 37.66 | 37.77 | 1,392,658 | +0.15(+0.39%) |
Nov 30, 2015 | 37.62 | 37.84 | 37.38 | 37.63 | 1,532,242 | +0.04(+0.10%) |
Nov 27, 2015 | 37.72 | 37.82 | 37.50 | 37.59 | 590,069 | -0.14(-0.37%) |
Nov 25, 2015 | 37.89 | 37.73 | 37.73 | 37.73 | 1,049,232 | -0.07(-0.20%) |
Nov 24, 2015 | 37.67 | 38.11 | 37.61 | 37.80 | 1,455,859 | -0.22(-0.58%) |
Nov 23, 2015 | 38.26 | 38.56 | 37.99 | 38.02 | 1,449,346 | -0.45(-1.18%) |
Nov 20, 2015 | 38.58 | 38.74 | 38.42 | 38.48 | 1,278,625 | +0.03(+0.07%) |
Nov 19, 2015 | 38.67 | 38.74 | 38.25 | 38.45 | 1,351,784 | -0.31(-0.81%) |
Nov 18, 2015 | 38.22 | 38.80 | 38.09 | 38.76 | 1,604,624 | +0.67(+1.75%) |
Nov 17, 2015 | 38.13 | 38.50 | 38.00 | 38.10 | 1,585,409 | +0.13(+0.34%) |
Nov 16, 2015 | 37.63 | 38.07 | 37.31 | 37.97 | 1,545,008 | +0.19(+0.51%) |
Nov 13, 2015 | 37.48 | 37.90 | 37.27 | 37.77 | 1,527,183 | +0.10(+0.27%) |
Nov 12, 2015 | 38.16 | 38.40 | 37.66 | 37.67 | 2,102,952 | -0.96(-2.49%) |
Nov 11, 2015 | 39.20 | 39.23 | 38.61 | 38.63 | 1,677,845 | +0.18(+0.46%) |
Nov 10, 2015 | 38.23 | 38.56 | 38.01 | 38.46 | 1,634,486 | +0.08(+0.22%) |
Nov 09, 2015 | 38.70 | 38.98 | 38.16 | 38.38 | 2,464,144 | -0.36(-0.93%) |
Nov 06, 2015 | 37.76 | 38.86 | 37.71 | 38.74 | 3,286,736 | +1.74(+4.70%) |
Nov 05, 2015 | 36.66 | 37.04 | 36.43 | 37.00 | 2,362,064 | +0.46(+1.26%) |
Nov 04, 2015 | 36.97 | 37.94 | 36.05 | 36.54 | 4,367,147 | -1.07(-2.85%) |
Nov 03, 2015 | 37.83 | 38.15 | 37.52 | 37.61 | 2,788,579 | -0.26(-0.68%) |
Nov 02, 2015 | 37.57 | 38.06 | 37.49 | 37.87 | 2,142,177 | +0.37(+0.99%) |
Oct 30, 2015 | 37.53 | 37.77 | 37.26 | 37.50 | 1,874,043 | +0.00(+0.00%) |
Oct 29, 2015 | 37.57 | 37.88 | 37.39 | 37.50 | 1,787,636 | -0.04(-0.10%) |
Oct 28, 2015 | 36.92 | 37.70 | 36.88 | 37.53 | 2,816,498 | +0.70(+1.91%) |
Oct 27, 2015 | 37.05 | 37.68 | 36.75 | 36.83 | 1,689,327 | -0.53(-1.41%) |
Oct 26, 2015 | 37.33 | 37.49 | 37.16 | 37.36 | 1,988,728 | -0.05(-0.12%) |
Oct 23, 2015 | 37.48 | 37.87 | 37.24 | 37.40 | 1,942,924 | +0.35(+0.95%) |
Oct 22, 2015 | 36.98 | 37.89 | 36.91 | 37.05 | 2,129,173 | +0.28(+0.75%) |
Oct 21, 2015 | 37.38 | 37.43 | 36.73 | 36.78 | 1,586,740 | -0.43(-1.14%) |
Oct 20, 2015 | 36.80 | 37.96 | 36.80 | 37.20 | 1,898,192 | +0.43(+1.16%) |
Oct 19, 2015 | 36.30 | 37.08 | 36.29 | 36.78 | 1,758,256 | +0.32(+0.89%) |
Oct 16, 2015 | 36.52 | 36.63 | 36.22 | 36.45 | 1,389,939 | +0.17(+0.46%) |
Oct 15, 2015 | 36.09 | 37.00 | 35.78 | 36.29 | 2,837,610 | +0.41(+1.13%) |
Oct 14, 2015 | 36.24 | 37.22 | 35.76 | 35.88 | 2,012,582 | -0.43(-1.20%) |
Oct 13, 2015 | 36.79 | 36.91 | 36.26 | 36.31 | 2,166,500 | -0.55(-1.50%) |
Oct 12, 2015 | 37.04 | 37.25 | 36.83 | 36.87 | 1,212,455 | -0.24(-0.65%) |
Oct 09, 2015 | 37.17 | 37.42 | 36.91 | 37.11 | 1,696,707 | -0.02(-0.05%) |
Oct 08, 2015 | 36.74 | 37.28 | 36.67 | 37.13 | 1,786,749 | +0.18(+0.50%) |
Oct 07, 2015 | 36.94 | 37.28 | 36.68 | 36.94 | 1,753,461 | +0.28(+0.76%) |
Oct 06, 2015 | 36.43 | 36.81 | 36.38 | 36.67 | 1,362,575 | +0.11(+0.30%) |
Oct 05, 2015 | 36.24 | 36.77 | 36.12 | 36.55 | 1,665,595 | +0.54(+1.49%) |
Oct 02, 2015 | 35.35 | 36.32 | 34.93 | 36.02 | 1,789,751 | -0.03(-0.08%) |
Oct 01, 2015 | 35.92 | 36.27 | 34.86 | 36.05 | 1,964,407 | +0.21(+0.59%) |
Sep 30, 2015 | 35.94 | 36.18 | 35.61 | 35.83 | 2,661,378 | +0.36(+1.02%) |
Sep 29, 2015 | 35.45 | 35.72 | 34.87 | 35.47 | 2,078,384 | +0.12(+0.34%) |
Sep 28, 2015 | 36.53 | 36.61 | 35.33 | 35.35 | 2,433,039 | -1.42(-3.87%) |
Sep 25, 2015 | 37.24 | 37.40 | 36.47 | 36.78 | 1,853,341 | +0.08(+0.23%) |
Sep 24, 2015 | 36.58 | 37.29 | 36.27 | 36.69 | 1,278,141 | -0.30(-0.80%) |
Sep 23, 2015 | 36.96 | 37.30 | 36.74 | 36.99 | 1,146,839 | +0.03(+0.07%) |
Sep 22, 2015 | 37.01 | 37.22 | 36.57 | 36.96 | 1,593,893 | -0.58(-1.55%) |
Sep 21, 2015 | 37.88 | 38.11 | 37.28 | 37.54 | 1,690,757 | +0.03(+0.07%) |
Sep 18, 2015 | 37.84 | 37.99 | 37.33 | 37.52 | 2,835,928 | -1.01(-2.62%) |
Sep 17, 2015 | 39.66 | 39.74 | 38.33 | 38.52 | 2,558,220 | -1.20(-3.02%) |
Sep 16, 2015 | 39.62 | 39.89 | 39.53 | 39.72 | 1,622,268 | +0.04(+0.09%) |
Sep 15, 2015 | 39.53 | 39.85 | 39.32 | 39.69 | 1,911,271 | +0.35(+0.89%) |
Sep 14, 2015 | 39.34 | 39.57 | 39.15 | 39.34 | 2,355,173 | +0.00(+0.00%) |
Sep 11, 2015 | 38.50 | 39.40 | 38.38 | 39.34 | 3,231,541 | +0.60(+1.55%) |
Sep 10, 2015 | 38.13 | 39.05 | 37.95 | 38.74 | 2,956,854 | +0.39(+1.01%) |
Sep 09, 2015 | 39.10 | 39.46 | 38.26 | 38.35 | 2,081,083 | -0.64(-1.64%) |
Sep 08, 2015 | 38.98 | 39.19 | 38.45 | 38.99 | 2,988,501 | +0.68(+1.79%) |
Sep 04, 2015 | 38.39 | 38.30 | 38.30 | 38.30 | 2,298,269 | -0.54(-1.38%) |
Sep 03, 2015 | 38.95 | 39.43 | 38.67 | 38.84 | 2,205,987 | +0.09(+0.24%) |
Sep 02, 2015 | 38.59 | 38.88 | 38.20 | 38.74 | 2,912,577 | +0.45(+1.18%) |