Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.15 | 27.32 | 26.69 | 27.06 | 2,504,821 | -0.07(-0.27%) |
Aug 30, 2016 | 26.60 | 27.20 | 26.50 | 27.14 | 1,500,931 | +0.54(+2.02%) |
Aug 29, 2016 | 26.34 | 26.68 | 26.29 | 26.60 | 1,266,559 | +0.34(+1.30%) |
Aug 26, 2016 | 26.32 | 26.78 | 26.15 | 26.26 | 1,962,490 | +0.04(+0.14%) |
Aug 25, 2016 | 26.16 | 26.46 | 26.00 | 26.22 | 1,570,715 | +0.03(+0.11%) |
Aug 24, 2016 | 26.37 | 26.59 | 26.10 | 26.19 | 1,501,559 | -0.14(-0.53%) |
Aug 23, 2016 | 26.09 | 26.51 | 26.09 | 26.33 | 1,177,667 | +0.30(+1.14%) |
Aug 22, 2016 | 26.03 | 26.28 | 25.71 | 26.03 | 2,236,329 | -0.10(-0.39%) |
Aug 19, 2016 | 26.29 | 26.35 | 26.03 | 26.14 | 1,741,090 | -0.24(-0.91%) |
Aug 18, 2016 | 26.47 | 26.57 | 26.33 | 26.38 | 2,111,236 | -0.11(-0.42%) |
Aug 17, 2016 | 26.53 | 26.62 | 26.30 | 26.49 | 3,464,873 | -0.13(-0.49%) |
Aug 16, 2016 | 25.82 | 26.63 | 25.63 | 26.62 | 2,888,326 | +0.79(+3.04%) |
Aug 15, 2016 | 25.41 | 25.88 | 25.41 | 25.83 | 1,110,005 | +0.61(+2.42%) |
Aug 12, 2016 | 25.17 | 25.39 | 25.05 | 25.22 | 1,230,891 | -0.24(-0.94%) |
Aug 11, 2016 | 25.44 | 25.63 | 25.21 | 25.46 | 1,723,553 | +0.06(+0.26%) |
Aug 10, 2016 | 25.59 | 25.73 | 25.26 | 25.40 | 1,729,533 | -0.23(-0.90%) |
Aug 09, 2016 | 25.95 | 26.05 | 25.62 | 25.63 | 1,664,588 | -0.29(-1.11%) |
Aug 08, 2016 | 25.94 | 26.14 | 25.79 | 25.91 | 1,795,138 | +0.06(+0.25%) |
Aug 05, 2016 | 25.54 | 26.01 | 25.43 | 25.85 | 2,889,053 | +0.64(+2.53%) |
Aug 04, 2016 | 25.35 | 25.59 | 24.97 | 25.21 | 2,397,208 | -0.29(-1.12%) |
Aug 03, 2016 | 25.21 | 25.81 | 24.62 | 25.50 | 5,152,598 | +2.27(+9.76%) |
Aug 02, 2016 | 23.68 | 23.89 | 23.05 | 23.23 | 2,583,527 | -0.43(-1.84%) |
Aug 01, 2016 | 23.81 | 23.91 | 23.56 | 23.67 | 2,389,971 | -0.05(-0.20%) |
Jul 29, 2016 | 23.13 | 23.75 | 23.00 | 23.71 | 2,174,379 | +0.21(+0.91%) |
Jul 28, 2016 | 23.61 | 23.67 | 23.33 | 23.50 | 1,841,975 | -0.12(-0.51%) |
Jul 27, 2016 | 23.87 | 24.05 | 23.53 | 23.62 | 2,720,992 | -0.20(-0.85%) |
Jul 26, 2016 | 23.59 | 23.92 | 23.59 | 23.82 | 1,494,397 | +0.13(+0.55%) |
Jul 25, 2016 | 23.65 | 23.90 | 23.60 | 23.69 | 2,994,635 | -0.04(-0.16%) |
Jul 22, 2016 | 23.77 | 23.86 | 23.58 | 23.73 | 2,036,960 | +0.03(+0.12%) |
Jul 21, 2016 | 23.83 | 23.99 | 23.65 | 23.70 | 1,904,572 | -0.05(-0.19%) |
Jul 20, 2016 | 23.64 | 23.89 | 23.40 | 23.75 | 2,617,270 | +0.25(+1.06%) |
Jul 19, 2016 | 23.34 | 23.59 | 23.23 | 23.50 | 2,268,923 | +0.08(+0.36%) |
Jul 18, 2016 | 23.28 | 23.54 | 23.03 | 23.42 | 1,915,185 | +0.11(+0.48%) |
Jul 15, 2016 | 23.26 | 23.55 | 23.14 | 23.31 | 2,563,919 | -0.10(-0.43%) |
Jul 14, 2016 | 23.85 | 23.85 | 23.35 | 23.41 | 4,008,356 | +0.27(+1.16%) |
Jul 13, 2016 | 23.26 | 23.40 | 22.62 | 23.14 | 3,191,155 | -0.12(-0.52%) |
Jul 12, 2016 | 22.87 | 23.56 | 22.87 | 23.26 | 2,738,604 | +0.76(+3.37%) |
Jul 11, 2016 | 22.63 | 22.81 | 22.44 | 22.50 | 2,006,421 | +0.18(+0.79%) |
Jul 08, 2016 | 22.20 | 22.52 | 21.83 | 22.32 | 2,509,612 | +0.49(+2.25%) |
Jul 07, 2016 | 21.70 | 22.28 | 21.70 | 21.83 | 3,020,562 | +0.04(+0.17%) |
Jul 06, 2016 | 21.55 | 21.86 | 21.05 | 21.80 | 3,409,283 | +0.08(+0.38%) |
Jul 05, 2016 | 22.40 | 22.40 | 21.65 | 21.71 | 2,969,033 | -1.02(-4.48%) |
Jul 01, 2016 | 22.69 | 22.73 | 22.73 | 22.73 | 3,189,083 | -0.18(-0.77%) |
Jun 30, 2016 | 22.99 | 23.02 | 22.45 | 22.91 | 4,104,988 | +0.15(+0.65%) |
Jun 29, 2016 | 21.97 | 22.94 | 21.33 | 22.76 | 6,719,126 | +1.13(+5.22%) |
Jun 28, 2016 | 22.32 | 22.34 | 21.61 | 21.63 | 7,274,365 | -0.24(-1.10%) |
Jun 27, 2016 | 24.01 | 24.05 | 21.75 | 21.87 | 6,497,259 | -2.58(-10.56%) |
Jun 24, 2016 | 25.59 | 25.78 | 24.42 | 24.45 | 9,465,277 | -2.60(-9.61%) |
Jun 23, 2016 | 26.89 | 27.24 | 26.65 | 27.05 | 3,221,287 | +0.63(+2.38%) |
Jun 22, 2016 | 26.58 | 26.78 | 26.40 | 26.42 | 2,417,546 | -0.16(-0.59%) |
Jun 21, 2016 | 26.62 | 26.79 | 26.24 | 26.58 | 1,702,275 | -0.02(-0.07%) |
Jun 20, 2016 | 27.01 | 27.33 | 26.53 | 26.60 | 1,704,179 | +0.13(+0.49%) |
Jun 17, 2016 | 26.44 | 26.78 | 26.36 | 26.47 | 2,537,455 | +0.02(+0.07%) |
Jun 16, 2016 | 26.52 | 26.56 | 25.78 | 26.45 | 2,098,235 | -0.32(-1.21%) |
Jun 15, 2016 | 26.94 | 27.17 | 26.77 | 26.77 | 1,945,140 | -0.05(-0.17%) |
Jun 14, 2016 | 27.35 | 27.64 | 26.57 | 26.82 | 1,500,401 | -0.70(-2.55%) |
Jun 13, 2016 | 27.82 | 28.14 | 27.52 | 27.52 | 1,332,896 | -0.56(-2.01%) |
Jun 10, 2016 | 28.12 | 28.30 | 27.98 | 28.09 | 2,062,108 | -0.54(-1.87%) |
Jun 09, 2016 | 29.08 | 29.18 | 28.56 | 28.63 | 1,783,566 | -0.71(-2.43%) |
Jun 08, 2016 | 29.27 | 29.61 | 29.25 | 29.34 | 1,084,719 | +0.05(+0.16%) |
Jun 07, 2016 | 29.52 | 29.52 | 29.24 | 29.29 | 1,251,024 | -0.14(-0.47%) |
Jun 06, 2016 | 29.29 | 29.60 | 28.99 | 29.43 | 1,548,970 | +0.25(+0.86%) |
Jun 03, 2016 | 29.67 | 29.67 | 28.76 | 29.18 | 1,746,833 | -0.85(-2.83%) |
Jun 02, 2016 | 29.97 | 30.15 | 28.29 | 30.03 | 1,354,722 | -0.10(-0.34%) |
Jun 01, 2016 | 30.10 | 30.28 | 29.78 | 30.13 | 2,397,248 | -0.27(-0.88%) |
May 31, 2016 | 31.01 | 31.05 | 30.16 | 30.40 | 2,257,722 | -0.38(-1.23%) |
May 27, 2016 | 30.55 | 30.78 | 30.78 | 30.78 | 960,129 | +0.35(+1.16%) |
May 26, 2016 | 30.67 | 31.22 | 30.29 | 30.43 | 1,791,030 | -0.18(-0.60%) |
May 25, 2016 | 30.53 | 31.05 | 30.49 | 30.61 | 2,056,323 | +0.32(+1.07%) |
May 24, 2016 | 30.28 | 30.62 | 30.21 | 30.29 | 2,108,324 | +0.31(+1.05%) |
May 23, 2016 | 29.95 | 30.25 | 29.75 | 29.98 | 1,745,796 | -0.02(-0.06%) |
May 20, 2016 | 29.62 | 30.27 | 29.62 | 29.99 | 1,669,065 | +0.56(+1.92%) |
May 19, 2016 | 29.83 | 30.19 | 29.13 | 29.43 | 2,557,799 | -0.68(-2.24%) |
May 18, 2016 | 28.66 | 30.26 | 28.48 | 30.11 | 3,066,981 | +1.60(+5.61%) |
May 17, 2016 | 28.35 | 28.83 | 28.17 | 28.51 | 3,780,202 | +0.15(+0.52%) |
May 16, 2016 | 28.12 | 28.54 | 28.08 | 28.36 | 2,701,858 | +0.33(+1.19%) |
May 13, 2016 | 28.07 | 28.63 | 27.86 | 28.02 | 3,098,740 | -0.21(-0.75%) |
May 12, 2016 | 28.52 | 28.75 | 27.90 | 28.24 | 2,163,361 | -0.01(-0.03%) |
May 11, 2016 | 28.57 | 28.94 | 28.23 | 28.25 | 1,943,836 | -0.43(-1.52%) |
May 10, 2016 | 28.03 | 28.85 | 28.02 | 28.68 | 1,684,460 | +0.78(+2.78%) |
May 09, 2016 | 27.78 | 28.11 | 27.66 | 27.90 | 1,684,584 | -0.02(-0.07%) |
May 06, 2016 | 27.13 | 27.92 | 26.94 | 27.92 | 1,896,900 | +0.56(+2.06%) |
May 05, 2016 | 27.51 | 27.67 | 27.19 | 27.36 | 2,672,365 | -0.26(-0.94%) |
May 04, 2016 | 28.79 | 28.99 | 27.53 | 27.62 | 4,553,927 | -1.99(-6.72%) |
May 03, 2016 | 29.70 | 29.72 | 29.08 | 29.61 | 3,032,161 | -0.63(-2.08%) |
May 02, 2016 | 30.13 | 30.28 | 29.71 | 30.24 | 1,653,636 | +0.20(+0.68%) |
Apr 29, 2016 | 29.79 | 30.09 | 29.26 | 30.03 | 3,488,161 | +0.07(+0.25%) |
Apr 28, 2016 | 30.32 | 30.56 | 29.84 | 29.96 | 1,306,659 | -0.68(-2.23%) |
Apr 27, 2016 | 30.60 | 30.90 | 30.27 | 30.64 | 1,736,289 | +0.00(+0.00%) |
Apr 26, 2016 | 30.34 | 30.73 | 30.18 | 30.64 | 1,776,872 | +0.44(+1.47%) |
Apr 25, 2016 | 30.28 | 30.46 | 29.75 | 30.20 | 1,618,267 | -0.25(-0.82%) |
Apr 22, 2016 | 30.24 | 30.76 | 30.14 | 30.45 | 1,620,578 | +0.26(+0.86%) |
Apr 21, 2016 | 30.30 | 30.81 | 30.13 | 30.19 | 1,699,925 | +0.10(+0.34%) |
Apr 20, 2016 | 29.48 | 30.28 | 29.42 | 30.09 | 1,398,219 | +0.64(+2.17%) |
Apr 19, 2016 | 29.44 | 29.71 | 29.25 | 29.45 | 1,854,332 | +0.09(+0.32%) |
Apr 18, 2016 | 29.06 | 29.41 | 28.82 | 29.36 | 1,497,618 | +0.12(+0.41%) |
Apr 15, 2016 | 29.26 | 29.45 | 28.72 | 29.24 | 1,949,474 | -0.10(-0.35%) |
Apr 14, 2016 | 29.23 | 29.58 | 28.99 | 29.34 | 1,509,514 | +0.18(+0.60%) |
Apr 13, 2016 | 28.30 | 29.23 | 28.30 | 29.16 | 1,849,941 | +0.99(+3.51%) |
Apr 12, 2016 | 27.63 | 28.31 | 27.52 | 28.17 | 2,270,992 | +0.76(+2.77%) |
Apr 11, 2016 | 27.28 | 27.68 | 27.10 | 27.41 | 1,708,432 | +0.36(+1.33%) |
Apr 08, 2016 | 27.26 | 27.56 | 26.94 | 27.05 | 1,125,275 | +0.05(+0.17%) |
Apr 07, 2016 | 27.41 | 27.63 | 26.83 | 27.01 | 1,772,850 | -0.75(-2.70%) |
Apr 06, 2016 | 27.59 | 28.06 | 27.51 | 27.76 | 2,204,413 | +0.22(+0.81%) |
Apr 05, 2016 | 27.85 | 28.07 | 27.35 | 27.53 | 2,773,482 | -0.48(-1.72%) |
Apr 04, 2016 | 28.11 | 28.53 | 27.92 | 28.02 | 1,838,588 | -0.17(-0.59%) |
Apr 01, 2016 | 27.43 | 28.21 | 26.99 | 28.18 | 1,931,683 | +0.65(+2.35%) |
Mar 31, 2016 | 28.11 | 28.18 | 27.41 | 27.53 | 3,177,600 | -0.70(-2.49%) |
Mar 30, 2016 | 27.84 | 28.81 | 27.84 | 28.24 | 2,129,254 | +0.50(+1.80%) |
Mar 29, 2016 | 27.98 | 28.06 | 27.42 | 27.74 | 2,898,843 | -0.43(-1.51%) |
Mar 28, 2016 | 27.73 | 28.18 | 27.50 | 28.16 | 1,671,258 | +0.59(+2.15%) |
Mar 24, 2016 | 27.94 | 27.57 | 27.57 | 27.57 | 2,758,004 | -0.70(-2.49%) |
Mar 23, 2016 | 28.65 | 28.71 | 28.12 | 28.27 | 1,721,901 | -0.38(-1.32%) |
Mar 22, 2016 | 28.85 | 29.00 | 28.43 | 28.65 | 1,634,291 | -0.28(-0.96%) |
Mar 21, 2016 | 29.05 | 29.42 | 28.71 | 28.93 | 1,552,882 | -0.12(-0.41%) |
Mar 18, 2016 | 29.10 | 29.46 | 28.87 | 29.05 | 2,806,538 | +0.13(+0.45%) |
Mar 17, 2016 | 28.74 | 29.15 | 28.25 | 28.92 | 1,391,590 | +0.18(+0.61%) |
Mar 16, 2016 | 28.45 | 28.91 | 28.28 | 28.75 | 1,818,169 | +0.11(+0.39%) |
Mar 15, 2016 | 29.01 | 29.01 | 28.38 | 28.64 | 1,538,233 | -0.68(-2.33%) |
Mar 14, 2016 | 28.90 | 29.51 | 28.73 | 29.32 | 2,885,750 | +0.30(+1.02%) |
Mar 11, 2016 | 27.75 | 29.16 | 27.72 | 29.02 | 3,000,207 | +1.69(+6.19%) |
Mar 10, 2016 | 27.49 | 27.77 | 26.96 | 27.33 | 2,767,260 | +0.06(+0.24%) |
Mar 09, 2016 | 28.01 | 28.13 | 27.19 | 27.27 | 2,745,551 | -0.50(-1.80%) |
Mar 08, 2016 | 28.59 | 28.88 | 27.25 | 27.77 | 3,849,350 | -1.23(-4.24%) |
Mar 07, 2016 | 28.59 | 29.20 | 28.50 | 29.00 | 2,376,234 | +0.28(+0.97%) |
Mar 04, 2016 | 28.78 | 29.12 | 28.45 | 28.72 | 3,155,651 | +0.14(+0.49%) |
Mar 03, 2016 | 28.19 | 28.70 | 27.97 | 28.58 | 1,924,564 | +0.30(+1.05%) |
Mar 02, 2016 | 28.15 | 28.64 | 28.06 | 28.28 | 2,098,578 | +0.23(+0.82%) |
Mar 01, 2016 | 27.31 | 28.27 | 27.24 | 28.05 | 2,168,128 | +0.90(+3.30%) |
Feb 29, 2016 | 27.51 | 27.65 | 27.14 | 27.16 | 2,493,686 | -0.38(-1.38%) |
Feb 26, 2016 | 27.41 | 28.02 | 27.34 | 27.53 | 1,965,938 | +0.35(+1.29%) |
Feb 25, 2016 | 26.64 | 27.18 | 26.40 | 27.18 | 1,967,023 | +0.55(+2.05%) |
Feb 24, 2016 | 25.91 | 26.75 | 25.62 | 26.64 | 2,581,588 | +0.17(+0.63%) |
Feb 23, 2016 | 26.73 | 27.10 | 26.13 | 26.47 | 2,777,379 | -0.33(-1.24%) |
Feb 22, 2016 | 26.75 | 27.42 | 26.68 | 26.80 | 2,438,876 | +0.06(+0.21%) |
Feb 19, 2016 | 26.31 | 26.83 | 26.18 | 26.75 | 2,399,585 | +0.16(+0.59%) |
Feb 18, 2016 | 27.07 | 27.27 | 26.57 | 26.59 | 3,497,847 | -0.44(-1.64%) |
Feb 17, 2016 | 26.42 | 27.38 | 26.42 | 27.03 | 3,437,122 | +0.99(+3.80%) |
Feb 16, 2016 | 25.05 | 26.09 | 24.97 | 26.05 | 3,803,104 | +1.45(+5.90%) |
Feb 12, 2016 | 24.01 | 24.59 | 24.59 | 24.59 | 4,296,846 | +0.57(+2.39%) |
Feb 11, 2016 | 24.69 | 24.98 | 23.80 | 24.02 | 4,419,555 | -1.18(-4.70%) |
Feb 10, 2016 | 25.95 | 26.52 | 24.67 | 25.20 | 3,579,186 | +0.49(+1.98%) |
Feb 09, 2016 | 24.63 | 24.92 | 24.15 | 24.71 | 4,975,684 | -0.48(-1.91%) |
Feb 08, 2016 | 26.18 | 26.33 | 25.03 | 25.19 | 3,821,076 | -1.55(-5.81%) |
Feb 05, 2016 | 27.26 | 27.63 | 26.69 | 26.75 | 3,057,435 | -0.59(-2.16%) |
Feb 04, 2016 | 26.91 | 27.74 | 26.85 | 27.34 | 2,123,361 | +0.42(+1.55%) |
Feb 03, 2016 | 27.28 | 27.34 | 26.32 | 26.92 | 2,719,476 | -0.08(-0.31%) |
Feb 02, 2016 | 27.53 | 27.53 | 26.78 | 27.01 | 4,218,942 | -0.85(-3.05%) |
Feb 01, 2016 | 27.99 | 28.10 | 27.70 | 27.86 | 3,723,329 | -0.42(-1.47%) |
Jan 29, 2016 | 28.04 | 28.36 | 27.70 | 28.27 | 3,533,372 | +0.31(+1.12%) |
Jan 28, 2016 | 28.18 | 28.33 | 27.75 | 27.96 | 2,574,611 | +0.10(+0.37%) |
Jan 27, 2016 | 27.85 | 28.44 | 27.33 | 27.86 | 3,239,133 | -0.13(-0.46%) |
Jan 26, 2016 | 27.87 | 28.35 | 27.63 | 27.99 | 2,421,795 | +0.40(+1.44%) |
Jan 25, 2016 | 28.00 | 28.03 | 27.56 | 27.59 | 3,884,807 | -0.41(-1.45%) |
Jan 22, 2016 | 28.16 | 28.32 | 27.51 | 28.00 | 3,401,363 | +0.34(+1.24%) |
Jan 21, 2016 | 27.51 | 27.94 | 27.26 | 27.65 | 3,052,571 | +0.14(+0.50%) |
Jan 20, 2016 | 27.72 | 28.14 | 26.91 | 27.52 | 4,074,936 | -0.38(-1.36%) |
Jan 19, 2016 | 28.38 | 28.39 | 27.57 | 27.89 | 4,134,651 | -0.06(-0.23%) |
Jan 15, 2016 | 28.22 | 27.96 | 27.96 | 27.96 | 4,234,115 | -0.89(-3.08%) |
Jan 14, 2016 | 28.74 | 29.09 | 28.17 | 28.85 | 3,256,789 | +0.19(+0.68%) |
Jan 13, 2016 | 30.09 | 30.43 | 28.57 | 28.65 | 2,989,407 | -1.09(-3.67%) |
Jan 12, 2016 | 30.08 | 30.25 | 29.57 | 29.74 | 3,483,918 | -0.06(-0.22%) |
Jan 11, 2016 | 30.12 | 30.34 | 29.28 | 29.81 | 2,516,403 | -0.12(-0.40%) |
Jan 08, 2016 | 30.84 | 31.16 | 29.87 | 29.93 | 3,266,971 | -0.75(-2.44%) |
Jan 07, 2016 | 31.01 | 31.57 | 30.61 | 30.68 | 3,342,148 | -1.29(-4.05%) |
Jan 06, 2016 | 32.75 | 32.79 | 31.83 | 31.97 | 2,576,535 | -1.29(-3.89%) |
Jan 05, 2016 | 33.89 | 34.23 | 33.21 | 33.27 | 2,631,013 | -0.50(-1.48%) |
Jan 04, 2016 | 33.36 | 33.80 | 33.07 | 33.77 | 1,870,040 | -0.36(-1.06%) |
Dec 31, 2015 | 34.28 | 34.13 | 34.13 | 34.13 | 1,056,906 | -0.33(-0.97%) |
Dec 30, 2015 | 34.70 | 34.81 | 34.45 | 34.46 | 952,478 | -0.31(-0.88%) |
Dec 29, 2015 | 34.64 | 34.94 | 34.64 | 34.76 | 864,463 | +0.33(+0.97%) |
Dec 28, 2015 | 34.50 | 34.59 | 33.98 | 34.43 | 1,502,571 | -0.19(-0.53%) |
Dec 24, 2015 | 34.88 | 34.62 | 34.62 | 34.62 | 494,059 | -0.31(-0.90%) |
Dec 23, 2015 | 34.47 | 34.93 | 34.32 | 34.93 | 1,343,706 | +0.59(+1.72%) |
Dec 22, 2015 | 33.91 | 34.48 | 33.62 | 34.34 | 2,370,959 | +0.67(+1.98%) |
Dec 21, 2015 | 33.54 | 33.99 | 33.44 | 33.67 | 1,816,007 | +0.35(+1.05%) |
Dec 18, 2015 | 33.53 | 33.68 | 33.07 | 33.32 | 5,033,059 | -0.62(-1.83%) |
Dec 17, 2015 | 34.89 | 34.96 | 33.79 | 33.94 | 2,003,718 | -0.82(-2.37%) |
Dec 16, 2015 | 34.52 | 34.92 | 34.23 | 34.76 | 2,246,592 | +0.42(+1.21%) |
Dec 15, 2015 | 34.43 | 34.58 | 34.23 | 34.35 | 2,435,456 | +0.30(+0.87%) |
Dec 14, 2015 | 34.43 | 34.70 | 33.65 | 34.05 | 2,495,243 | -0.29(-0.83%) |
Dec 11, 2015 | 35.22 | 35.40 | 34.27 | 34.34 | 3,121,437 | -1.43(-4.01%) |
Dec 10, 2015 | 35.08 | 36.12 | 34.77 | 35.77 | 2,450,148 | +0.75(+2.14%) |
Dec 09, 2015 | 35.71 | 36.12 | 34.82 | 35.02 | 2,399,686 | -0.84(-2.35%) |
Dec 08, 2015 | 36.52 | 37.23 | 35.74 | 35.86 | 2,926,998 | -1.12(-3.02%) |
Dec 07, 2015 | 37.22 | 37.45 | 36.84 | 36.98 | 1,503,130 | -0.31(-0.84%) |
Dec 04, 2015 | 36.80 | 37.44 | 36.80 | 37.30 | 3,094,030 | +0.46(+1.26%) |
Dec 03, 2015 | 37.68 | 37.80 | 36.64 | 36.84 | 2,281,729 | -0.61(-1.63%) |
Dec 02, 2015 | 38.00 | 38.00 | 37.40 | 37.45 | 1,132,479 | -0.33(-0.88%) |
Dec 01, 2015 | 37.84 | 38.02 | 37.67 | 37.78 | 1,392,507 | +0.15(+0.39%) |
Nov 30, 2015 | 37.62 | 37.84 | 37.38 | 37.63 | 1,532,077 | +0.04(+0.10%) |
Nov 27, 2015 | 37.72 | 37.82 | 37.50 | 37.59 | 590,006 | -0.14(-0.37%) |
Nov 25, 2015 | 37.90 | 37.73 | 37.73 | 37.73 | 1,049,119 | -0.07(-0.20%) |
Nov 24, 2015 | 37.68 | 38.11 | 37.61 | 37.81 | 1,455,702 | -0.22(-0.58%) |
Nov 23, 2015 | 38.27 | 38.56 | 37.99 | 38.03 | 1,449,190 | -0.45(-1.18%) |
Nov 20, 2015 | 38.58 | 38.75 | 38.43 | 38.48 | 1,278,487 | +0.03(+0.07%) |
Nov 19, 2015 | 38.68 | 38.75 | 38.25 | 38.45 | 1,351,638 | -0.31(-0.81%) |
Nov 18, 2015 | 38.22 | 38.80 | 38.09 | 38.77 | 1,604,451 | +0.67(+1.75%) |
Nov 17, 2015 | 38.13 | 38.50 | 38.00 | 38.10 | 1,585,238 | +0.13(+0.34%) |
Nov 16, 2015 | 37.63 | 38.07 | 37.32 | 37.97 | 1,544,841 | +0.19(+0.51%) |
Nov 13, 2015 | 37.48 | 37.91 | 37.27 | 37.78 | 1,527,018 | +0.10(+0.27%) |
Nov 12, 2015 | 38.17 | 38.41 | 37.66 | 37.68 | 2,102,725 | -0.96(-2.49%) |
Nov 11, 2015 | 39.20 | 39.24 | 38.61 | 38.64 | 1,677,664 | +0.18(+0.46%) |
Nov 10, 2015 | 38.23 | 38.56 | 38.02 | 38.46 | 1,634,310 | +0.08(+0.22%) |
Nov 09, 2015 | 38.70 | 38.98 | 38.17 | 38.38 | 2,463,878 | -0.36(-0.93%) |
Nov 06, 2015 | 37.76 | 38.86 | 37.71 | 38.74 | 3,286,382 | +1.74(+4.70%) |
Nov 05, 2015 | 36.66 | 37.04 | 36.44 | 37.00 | 2,361,810 | +0.46(+1.26%) |
Nov 04, 2015 | 36.97 | 37.95 | 36.05 | 36.54 | 4,366,676 | -1.07(-2.85%) |
Nov 03, 2015 | 37.83 | 38.16 | 37.52 | 37.61 | 2,788,279 | -0.26(-0.68%) |
Nov 02, 2015 | 37.58 | 38.07 | 37.49 | 37.87 | 2,141,946 | +0.37(+0.99%) |
Oct 30, 2015 | 37.54 | 37.77 | 37.26 | 37.50 | 1,873,841 | +0.00(+0.00%) |
Oct 29, 2015 | 37.58 | 37.88 | 37.39 | 37.50 | 1,787,444 | -0.04(-0.10%) |
Oct 28, 2015 | 36.93 | 37.70 | 36.88 | 37.54 | 2,816,194 | +0.70(+1.91%) |
Oct 27, 2015 | 37.06 | 37.69 | 36.75 | 36.84 | 1,689,145 | -0.53(-1.41%) |
Oct 26, 2015 | 37.33 | 37.49 | 37.16 | 37.36 | 1,988,513 | -0.05(-0.12%) |
Oct 23, 2015 | 37.48 | 37.87 | 37.24 | 37.41 | 1,942,714 | +0.35(+0.95%) |
Oct 22, 2015 | 36.98 | 37.89 | 36.91 | 37.06 | 2,128,944 | +0.28(+0.75%) |
Oct 21, 2015 | 37.38 | 37.44 | 36.73 | 36.78 | 1,586,569 | -0.43(-1.14%) |
Oct 20, 2015 | 36.81 | 37.96 | 36.81 | 37.21 | 1,897,987 | +0.43(+1.16%) |
Oct 19, 2015 | 36.31 | 37.09 | 36.29 | 36.78 | 1,758,066 | +0.32(+0.89%) |
Oct 16, 2015 | 36.52 | 36.63 | 36.23 | 36.46 | 1,389,789 | +0.17(+0.46%) |
Oct 15, 2015 | 36.10 | 37.00 | 35.78 | 36.29 | 2,837,304 | +0.41(+1.13%) |
Oct 14, 2015 | 36.24 | 37.22 | 35.76 | 35.88 | 2,012,366 | -0.43(-1.20%) |
Oct 13, 2015 | 36.79 | 36.91 | 36.26 | 36.32 | 2,166,267 | -0.55(-1.50%) |
Oct 12, 2015 | 37.04 | 37.25 | 36.84 | 36.87 | 1,212,325 | -0.24(-0.65%) |
Oct 09, 2015 | 37.18 | 37.43 | 36.91 | 37.11 | 1,696,524 | -0.02(-0.05%) |
Oct 08, 2015 | 36.74 | 37.29 | 36.67 | 37.13 | 1,786,556 | +0.18(+0.50%) |
Oct 07, 2015 | 36.95 | 37.28 | 36.69 | 36.95 | 1,753,272 | +0.28(+0.76%) |
Oct 06, 2015 | 36.43 | 36.82 | 36.38 | 36.67 | 1,362,428 | +0.11(+0.30%) |
Oct 05, 2015 | 36.24 | 36.78 | 36.12 | 36.56 | 1,665,415 | +0.54(+1.49%) |
Oct 02, 2015 | 35.36 | 36.33 | 34.93 | 36.02 | 1,789,559 | -0.03(-0.08%) |
Oct 01, 2015 | 35.92 | 36.27 | 34.86 | 36.05 | 1,964,195 | +0.21(+0.59%) |
Sep 30, 2015 | 35.95 | 36.18 | 35.62 | 35.84 | 2,661,091 | +0.36(+1.02%) |
Sep 29, 2015 | 35.45 | 35.73 | 34.88 | 35.48 | 2,078,160 | +0.12(+0.34%) |
Sep 28, 2015 | 36.53 | 36.61 | 35.34 | 35.36 | 2,432,776 | -1.42(-3.87%) |
Sep 25, 2015 | 37.24 | 37.41 | 36.48 | 36.78 | 1,853,141 | +0.08(+0.23%) |
Sep 24, 2015 | 36.59 | 37.30 | 36.27 | 36.70 | 1,278,004 | -0.30(-0.80%) |
Sep 23, 2015 | 36.97 | 37.31 | 36.74 | 36.99 | 1,146,715 | +0.03(+0.07%) |
Sep 22, 2015 | 37.01 | 37.22 | 36.58 | 36.97 | 1,593,721 | -0.58(-1.55%) |
Sep 21, 2015 | 37.88 | 38.11 | 37.29 | 37.55 | 1,690,574 | +0.03(+0.07%) |
Sep 18, 2015 | 37.84 | 37.99 | 37.33 | 37.52 | 2,835,623 | -1.01(-2.62%) |
Sep 17, 2015 | 39.66 | 39.75 | 38.33 | 38.53 | 2,557,944 | -1.20(-3.02%) |
Sep 16, 2015 | 39.63 | 39.90 | 39.53 | 39.73 | 1,622,093 | +0.04(+0.09%) |
Sep 15, 2015 | 39.53 | 39.86 | 39.32 | 39.69 | 1,911,065 | +0.35(+0.89%) |
Sep 14, 2015 | 39.34 | 39.57 | 39.16 | 39.34 | 2,354,919 | +0.00(+0.00%) |
Sep 11, 2015 | 38.51 | 39.41 | 38.39 | 39.34 | 3,231,193 | +0.60(+1.55%) |
Sep 10, 2015 | 38.13 | 39.05 | 37.96 | 38.74 | 2,956,536 | +0.39(+1.01%) |
Sep 09, 2015 | 39.10 | 39.46 | 38.26 | 38.35 | 2,080,858 | -0.64(-1.64%) |
Sep 08, 2015 | 38.98 | 39.19 | 38.45 | 38.99 | 2,988,179 | +0.68(+1.79%) |
Sep 04, 2015 | 38.40 | 38.31 | 38.31 | 38.31 | 2,298,022 | -0.54(-1.38%) |
Sep 03, 2015 | 38.95 | 39.43 | 38.68 | 38.84 | 2,205,749 | +0.09(+0.24%) |
Sep 02, 2015 | 38.59 | 38.89 | 38.20 | 38.75 | 2,912,263 | +0.45(+1.18%) |