Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.93 | 50.33 | 48.91 | 50.05 | 1,010,312 | +1.14(+2.34%) |
Sep 29, 2016 | 49.15 | 49.58 | 48.85 | 48.91 | 815,463 | -0.48(-0.97%) |
Sep 28, 2016 | 48.74 | 49.47 | 48.74 | 49.38 | 735,665 | +0.30(+0.61%) |
Sep 27, 2016 | 48.40 | 49.16 | 48.04 | 49.08 | 674,093 | +0.35(+0.71%) |
Sep 26, 2016 | 48.38 | 49.04 | 48.35 | 48.74 | 762,431 | -0.03(-0.06%) |
Sep 23, 2016 | 49.16 | 49.31 | 48.33 | 48.77 | 1,270,078 | -0.63(-1.28%) |
Sep 22, 2016 | 48.27 | 49.82 | 48.17 | 49.40 | 1,883,440 | +1.28(+2.67%) |
Sep 21, 2016 | 46.47 | 48.27 | 46.28 | 48.12 | 1,730,842 | +2.63(+5.77%) |
Sep 20, 2016 | 45.55 | 45.83 | 44.89 | 45.49 | 576,959 | -0.61(-1.32%) |
Sep 19, 2016 | 44.52 | 46.74 | 44.46 | 46.10 | 852,962 | +1.67(+3.76%) |
Sep 16, 2016 | 44.49 | 44.56 | 44.06 | 44.43 | 1,187,119 | -0.19(-0.42%) |
Sep 15, 2016 | 44.64 | 44.89 | 44.18 | 44.62 | 606,322 | -0.01(-0.02%) |
Sep 14, 2016 | 44.40 | 44.98 | 44.07 | 44.63 | 837,985 | +0.56(+1.26%) |
Sep 13, 2016 | 45.43 | 45.43 | 43.70 | 44.07 | 1,107,767 | -1.77(-3.86%) |
Sep 12, 2016 | 45.49 | 46.02 | 44.75 | 45.84 | 1,085,875 | +0.69(+1.52%) |
Sep 09, 2016 | 45.67 | 46.29 | 45.08 | 45.15 | 654,890 | -1.15(-2.49%) |
Sep 08, 2016 | 46.40 | 46.45 | 45.64 | 46.30 | 842,442 | -0.27(-0.58%) |
Sep 07, 2016 | 45.70 | 46.59 | 45.52 | 46.57 | 751,756 | +0.69(+1.50%) |
Sep 06, 2016 | 45.47 | 45.92 | 45.25 | 45.88 | 601,714 | +0.36(+0.80%) |
Sep 02, 2016 | 45.11 | 45.52 | 45.52 | 45.52 | 502,330 | +0.41(+0.91%) |
Sep 01, 2016 | 45.14 | 45.25 | 44.62 | 45.11 | 540,017 | +0.39(+0.88%) |
Aug 31, 2016 | 44.91 | 45.06 | 44.46 | 44.72 | 1,040,994 | -0.22(-0.48%) |
Aug 30, 2016 | 45.97 | 45.97 | 44.72 | 44.93 | 723,305 | -1.19(-2.58%) |
Aug 29, 2016 | 44.67 | 46.12 | 44.62 | 46.12 | 864,071 | +1.02(+2.26%) |
Aug 26, 2016 | 45.30 | 45.38 | 44.42 | 45.10 | 671,574 | -0.39(-0.87%) |
Aug 25, 2016 | 45.16 | 45.65 | 45.04 | 45.50 | 744,788 | +0.15(+0.34%) |
Aug 24, 2016 | 45.27 | 45.47 | 45.03 | 45.34 | 583,137 | -0.20(-0.43%) |
Aug 23, 2016 | 44.16 | 45.66 | 44.16 | 45.54 | 736,324 | +0.73(+1.63%) |
Aug 22, 2016 | 44.70 | 45.13 | 44.24 | 44.81 | 519,119 | +0.08(+0.17%) |
Aug 19, 2016 | 45.12 | 45.34 | 44.71 | 44.73 | 830,469 | -0.54(-1.19%) |
Aug 18, 2016 | 44.93 | 45.27 | 44.59 | 45.27 | 575,272 | +0.08(+0.19%) |
Aug 17, 2016 | 45.03 | 45.29 | 44.66 | 45.19 | 685,759 | +0.28(+0.63%) |
Aug 16, 2016 | 45.05 | 45.18 | 44.70 | 44.90 | 491,561 | -0.13(-0.29%) |
Aug 15, 2016 | 44.67 | 45.23 | 44.57 | 45.03 | 449,688 | +0.35(+0.79%) |
Aug 12, 2016 | 44.74 | 44.92 | 44.38 | 44.68 | 714,696 | -0.04(-0.09%) |
Aug 11, 2016 | 44.47 | 45.10 | 44.00 | 44.72 | 580,272 | +0.36(+0.81%) |
Aug 10, 2016 | 45.26 | 45.27 | 43.69 | 44.36 | 970,534 | -0.80(-1.77%) |
Aug 09, 2016 | 45.17 | 45.46 | 45.07 | 45.16 | 990,286 | -0.02(-0.05%) |
Aug 08, 2016 | 45.98 | 45.98 | 43.59 | 45.18 | 1,305,555 | -0.51(-1.13%) |
Aug 05, 2016 | 42.26 | 46.75 | 42.26 | 45.69 | 3,688,104 | +4.51(+10.95%) |
Aug 04, 2016 | 40.92 | 41.27 | 40.83 | 41.19 | 970,139 | +0.45(+1.09%) |
Aug 03, 2016 | 40.50 | 41.12 | 40.13 | 40.74 | 1,167,237 | +0.31(+0.76%) |
Aug 02, 2016 | 40.63 | 40.63 | 40.01 | 40.43 | 797,274 | -0.01(-0.02%) |
Aug 01, 2016 | 41.03 | 41.03 | 40.00 | 40.44 | 760,121 | -0.57(-1.39%) |
Jul 29, 2016 | 39.92 | 41.28 | 39.92 | 41.01 | 1,129,786 | +0.95(+2.38%) |
Jul 28, 2016 | 40.07 | 40.52 | 40.00 | 40.06 | 515,594 | -0.31(-0.76%) |
Jul 27, 2016 | 40.32 | 40.57 | 40.14 | 40.36 | 514,861 | +0.14(+0.34%) |
Jul 26, 2016 | 39.93 | 40.53 | 39.90 | 40.23 | 694,264 | +0.32(+0.81%) |
Jul 25, 2016 | 39.57 | 39.93 | 39.36 | 39.90 | 489,117 | +0.45(+1.13%) |
Jul 22, 2016 | 39.13 | 39.55 | 39.01 | 39.46 | 364,655 | +0.31(+0.78%) |
Jul 21, 2016 | 39.46 | 39.52 | 39.02 | 39.15 | 676,381 | -0.25(-0.64%) |
Jul 20, 2016 | 39.55 | 39.55 | 38.98 | 39.40 | 771,044 | +0.16(+0.41%) |
Jul 19, 2016 | 39.07 | 39.47 | 38.89 | 39.24 | 488,663 | -0.12(-0.29%) |
Jul 18, 2016 | 39.35 | 39.47 | 38.67 | 39.36 | 623,324 | +0.12(+0.29%) |
Jul 15, 2016 | 39.06 | 40.28 | 38.89 | 39.24 | 1,377,479 | +0.91(+2.38%) |
Jul 14, 2016 | 38.40 | 38.58 | 37.88 | 38.33 | 479,986 | +0.12(+0.30%) |
Jul 13, 2016 | 38.45 | 38.77 | 38.16 | 38.21 | 464,293 | -0.18(-0.48%) |
Jul 12, 2016 | 37.55 | 38.51 | 37.32 | 38.40 | 1,257,940 | +1.10(+2.94%) |
Jul 11, 2016 | 36.90 | 37.53 | 36.76 | 37.30 | 945,597 | +0.66(+1.80%) |
Jul 08, 2016 | 34.56 | 36.99 | 35.94 | 36.64 | 889,000 | +0.70(+1.94%) |
Jul 07, 2016 | 35.86 | 36.28 | 35.66 | 35.94 | 818,353 | +0.19(+0.54%) |
Jul 06, 2016 | 34.65 | 35.96 | 34.56 | 35.75 | 2,190,331 | +1.06(+3.06%) |
Jul 05, 2016 | 36.02 | 36.02 | 34.52 | 34.69 | 1,216,703 | -1.54(-4.26%) |
Jul 01, 2016 | 35.55 | 36.23 | 36.23 | 36.23 | 795,860 | +0.76(+2.14%) |
Jun 30, 2016 | 34.04 | 35.50 | 33.82 | 35.47 | 984,747 | +1.67(+4.95%) |
Jun 29, 2016 | 33.60 | 34.03 | 33.38 | 33.80 | 2,337,257 | +0.62(+1.87%) |
Jun 28, 2016 | 33.35 | 33.51 | 33.03 | 33.18 | 1,151,622 | +0.17(+0.51%) |
Jun 27, 2016 | 34.17 | 34.31 | 33.00 | 33.01 | 909,928 | -1.66(-4.79%) |
Jun 24, 2016 | 34.96 | 35.80 | 34.47 | 34.67 | 1,725,348 | -1.84(-5.05%) |
Jun 23, 2016 | 35.83 | 36.59 | 35.42 | 36.51 | 731,208 | +0.88(+2.48%) |
Jun 22, 2016 | 35.32 | 35.87 | 34.77 | 35.63 | 1,166,520 | +0.51(+1.44%) |
Jun 21, 2016 | 34.69 | 35.18 | 34.58 | 35.12 | 597,935 | +0.38(+1.08%) |
Jun 20, 2016 | 34.25 | 35.17 | 33.98 | 34.74 | 893,328 | +0.87(+2.56%) |
Jun 17, 2016 | 34.48 | 35.13 | 33.81 | 33.88 | 1,472,114 | -0.61(-1.76%) |
Jun 16, 2016 | 31.82 | 35.33 | 31.70 | 34.48 | 3,891,075 | +3.23(+10.35%) |
Jun 15, 2016 | 30.90 | 31.52 | 30.73 | 31.25 | 770,090 | +0.44(+1.42%) |
Jun 14, 2016 | 30.72 | 31.19 | 30.23 | 30.81 | 643,136 | +0.01(+0.02%) |
Jun 13, 2016 | 31.50 | 31.53 | 30.72 | 30.80 | 635,572 | -0.97(-3.05%) |
Jun 10, 2016 | 31.92 | 31.92 | 31.50 | 31.77 | 369,042 | -0.37(-1.15%) |
Jun 09, 2016 | 31.92 | 32.23 | 31.70 | 32.14 | 265,682 | +0.13(+0.41%) |
Jun 08, 2016 | 32.16 | 32.25 | 31.99 | 32.01 | 285,228 | -0.07(-0.22%) |
Jun 07, 2016 | 31.82 | 32.19 | 31.82 | 32.08 | 507,548 | +0.09(+0.29%) |
Jun 06, 2016 | 31.74 | 32.25 | 31.49 | 31.99 | 550,449 | +0.30(+0.95%) |
Jun 03, 2016 | 31.48 | 31.70 | 31.13 | 31.69 | 538,580 | -0.07(-0.22%) |
Jun 02, 2016 | 30.49 | 31.86 | 30.49 | 31.76 | 962,040 | +1.06(+3.45%) |
Jun 01, 2016 | 30.20 | 30.71 | 29.81 | 30.70 | 549,494 | +0.40(+1.32%) |
May 31, 2016 | 30.36 | 30.89 | 30.24 | 30.30 | 711,239 | -0.11(-0.35%) |
May 27, 2016 | 30.19 | 30.40 | 30.40 | 30.40 | 480,485 | +0.15(+0.51%) |
May 26, 2016 | 30.37 | 30.68 | 30.19 | 30.25 | 457,800 | +0.05(+0.15%) |
May 25, 2016 | 29.99 | 30.45 | 29.99 | 30.20 | 512,524 | +0.29(+0.96%) |
May 24, 2016 | 29.62 | 30.44 | 29.54 | 29.92 | 865,102 | +0.55(+1.87%) |
May 23, 2016 | 29.64 | 29.79 | 29.18 | 29.37 | 610,768 | -0.25(-0.85%) |
May 20, 2016 | 29.14 | 29.76 | 29.06 | 29.62 | 492,688 | +0.60(+2.07%) |
May 19, 2016 | 29.35 | 29.91 | 28.78 | 29.02 | 863,565 | -0.43(-1.45%) |
May 18, 2016 | 29.54 | 29.79 | 29.14 | 29.44 | 683,991 | +0.05(+0.18%) |
May 17, 2016 | 29.22 | 29.87 | 29.01 | 29.39 | 1,210,617 | +0.18(+0.60%) |
May 16, 2016 | 29.03 | 29.53 | 28.97 | 29.22 | 1,304,051 | +0.16(+0.55%) |
May 13, 2016 | 30.05 | 30.40 | 28.92 | 29.06 | 1,017,908 | -1.23(-4.07%) |
May 12, 2016 | 29.49 | 30.56 | 29.49 | 30.29 | 1,787,937 | +0.84(+2.84%) |
May 11, 2016 | 29.28 | 29.68 | 29.08 | 29.45 | 756,059 | -0.12(-0.41%) |
May 10, 2016 | 28.61 | 29.60 | 28.41 | 29.57 | 1,174,315 | +1.15(+4.04%) |
May 09, 2016 | 29.38 | 29.38 | 28.37 | 28.42 | 652,919 | -0.65(-2.25%) |
May 06, 2016 | 28.66 | 29.08 | 28.41 | 29.08 | 679,745 | +0.67(+2.36%) |
May 05, 2016 | 28.36 | 28.91 | 28.23 | 28.41 | 601,253 | +0.17(+0.59%) |
May 04, 2016 | 28.54 | 28.92 | 28.23 | 28.24 | 1,364,501 | -0.40(-1.38%) |
May 03, 2016 | 29.86 | 30.03 | 28.55 | 28.64 | 900,468 | -1.35(-4.49%) |
May 02, 2016 | 31.00 | 31.01 | 29.70 | 29.98 | 1,649,089 | -1.04(-3.36%) |
Apr 29, 2016 | 30.69 | 31.93 | 30.31 | 31.03 | 2,534,749 | +1.09(+3.64%) |
Apr 28, 2016 | 30.09 | 30.71 | 29.81 | 29.94 | 1,405,180 | -0.12(-0.41%) |
Apr 27, 2016 | 29.22 | 30.08 | 29.20 | 30.06 | 1,769,246 | +0.88(+3.00%) |
Apr 26, 2016 | 29.12 | 29.32 | 28.71 | 29.19 | 1,251,688 | +0.07(+0.24%) |
Apr 25, 2016 | 29.30 | 29.47 | 28.97 | 29.12 | 795,264 | -0.35(-1.19%) |
Apr 22, 2016 | 29.26 | 29.88 | 28.93 | 29.47 | 1,157,501 | +0.21(+0.70%) |
Apr 21, 2016 | 30.41 | 30.52 | 29.09 | 29.26 | 1,356,745 | -1.13(-3.71%) |
Apr 20, 2016 | 30.65 | 30.81 | 30.34 | 30.39 | 830,098 | -0.28(-0.92%) |
Apr 19, 2016 | 30.87 | 31.00 | 30.53 | 30.67 | 651,785 | +0.08(+0.27%) |
Apr 18, 2016 | 30.56 | 30.62 | 30.12 | 30.59 | 468,412 | +0.01(+0.02%) |
Apr 15, 2016 | 30.27 | 30.81 | 30.24 | 30.58 | 654,499 | +0.31(+1.03%) |
Apr 14, 2016 | 29.95 | 32.32 | 29.70 | 30.27 | 2,083,820 | +0.43(+1.43%) |
Apr 13, 2016 | 30.24 | 30.33 | 29.68 | 29.84 | 904,888 | -0.27(-0.91%) |
Apr 12, 2016 | 29.41 | 30.34 | 29.41 | 30.11 | 1,349,527 | +0.64(+2.17%) |
Apr 11, 2016 | 29.45 | 29.95 | 29.30 | 29.48 | 793,079 | +0.32(+1.10%) |
Apr 08, 2016 | 29.30 | 29.63 | 28.85 | 29.16 | 499,007 | -0.11(-0.39%) |
Apr 07, 2016 | 28.72 | 29.29 | 28.65 | 29.27 | 725,126 | +0.27(+0.94%) |
Apr 06, 2016 | 28.58 | 29.01 | 28.23 | 29.00 | 578,921 | +0.46(+1.60%) |
Apr 05, 2016 | 28.26 | 28.88 | 28.17 | 28.54 | 1,824,076 | +0.37(+1.32%) |
Apr 04, 2016 | 29.45 | 29.56 | 27.99 | 28.17 | 1,636,612 | -1.43(-4.83%) |
Apr 01, 2016 | 28.92 | 29.76 | 28.65 | 29.60 | 1,430,051 | +0.49(+1.67%) |
Mar 31, 2016 | 29.30 | 29.39 | 28.77 | 29.11 | 996,358 | -0.19(-0.65%) |
Mar 30, 2016 | 29.11 | 29.60 | 29.02 | 29.30 | 970,283 | +0.24(+0.84%) |
Mar 29, 2016 | 28.39 | 29.14 | 27.97 | 29.06 | 1,074,470 | +0.60(+2.11%) |
Mar 28, 2016 | 28.19 | 28.53 | 27.89 | 28.46 | 571,344 | +0.43(+1.55%) |
Mar 24, 2016 | 28.34 | 28.02 | 28.02 | 28.02 | 837,671 | -0.49(-1.73%) |
Mar 23, 2016 | 28.65 | 29.01 | 28.43 | 28.52 | 1,329,904 | -0.22(-0.77%) |
Mar 22, 2016 | 28.42 | 28.92 | 28.25 | 28.74 | 885,127 | +0.15(+0.53%) |
Mar 21, 2016 | 27.97 | 28.99 | 27.83 | 28.58 | 2,261,958 | +0.62(+2.20%) |
Mar 18, 2016 | 28.16 | 28.27 | 27.79 | 27.97 | 7,884,531 | -0.19(-0.68%) |
Mar 17, 2016 | 28.05 | 28.39 | 27.90 | 28.16 | 1,570,837 | +0.19(+0.68%) |
Mar 16, 2016 | 27.98 | 28.27 | 27.42 | 27.97 | 2,052,280 | +0.01(+0.03%) |
Mar 15, 2016 | 27.70 | 28.61 | 27.34 | 27.96 | 1,737,843 | +0.34(+1.24%) |
Mar 14, 2016 | 27.05 | 28.92 | 27.05 | 27.62 | 2,381,190 | +0.81(+3.01%) |
Mar 11, 2016 | 26.48 | 27.54 | 26.38 | 26.81 | 2,402,192 | +0.95(+3.68%) |
Mar 10, 2016 | 25.67 | 26.00 | 25.31 | 25.86 | 1,034,193 | +0.18(+0.71%) |
Mar 09, 2016 | 25.62 | 26.06 | 25.28 | 25.68 | 929,079 | +0.20(+0.78%) |
Mar 08, 2016 | 26.05 | 26.27 | 25.27 | 25.48 | 1,328,435 | -0.71(-2.70%) |
Mar 07, 2016 | 24.92 | 26.38 | 24.89 | 26.19 | 1,545,286 | +1.20(+4.81%) |
Mar 04, 2016 | 24.45 | 26.56 | 24.45 | 24.98 | 3,444,917 | +0.40(+1.61%) |
Mar 03, 2016 | 23.21 | 24.80 | 22.91 | 24.59 | 1,714,946 | +1.28(+5.48%) |
Mar 02, 2016 | 23.81 | 24.01 | 22.88 | 23.31 | 1,913,288 | -0.49(-2.08%) |
Mar 01, 2016 | 23.32 | 24.12 | 23.01 | 23.81 | 1,247,058 | +0.60(+2.59%) |
Feb 29, 2016 | 23.49 | 23.71 | 22.88 | 23.20 | 1,244,012 | -0.28(-1.20%) |
Feb 26, 2016 | 23.17 | 24.13 | 23.12 | 23.49 | 2,105,425 | +0.51(+2.22%) |
Feb 25, 2016 | 22.39 | 23.21 | 22.15 | 22.98 | 2,659,866 | +0.54(+2.41%) |
Feb 24, 2016 | 21.65 | 22.54 | 21.11 | 22.44 | 1,362,087 | +0.65(+2.99%) |
Feb 23, 2016 | 21.53 | 22.38 | 21.47 | 21.78 | 1,479,689 | +0.20(+0.94%) |
Feb 22, 2016 | 21.36 | 21.73 | 21.25 | 21.58 | 1,756,093 | +0.44(+2.06%) |
Feb 19, 2016 | 21.35 | 21.61 | 21.00 | 21.15 | 1,722,208 | -0.36(-1.68%) |
Feb 18, 2016 | 22.07 | 22.07 | 20.78 | 21.51 | 2,180,597 | -0.56(-2.55%) |
Feb 17, 2016 | 21.65 | 22.43 | 21.42 | 22.07 | 2,267,650 | +0.29(+1.31%) |
Feb 16, 2016 | 22.27 | 22.40 | 20.77 | 21.78 | 2,388,153 | -0.12(-0.55%) |
Feb 12, 2016 | 18.64 | 21.91 | 21.91 | 21.91 | 13,225,747 | -1.56(-6.63%) |
Feb 11, 2016 | 24.27 | 24.45 | 23.04 | 23.46 | 2,580,583 | -1.23(-4.96%) |
Feb 10, 2016 | 24.81 | 25.17 | 24.45 | 24.69 | 1,435,240 | -0.08(-0.30%) |
Feb 09, 2016 | 24.88 | 25.29 | 24.09 | 24.76 | 1,037,509 | -0.38(-1.52%) |
Feb 08, 2016 | 25.02 | 25.22 | 24.05 | 25.14 | 1,522,179 | -0.20(-0.80%) |
Feb 05, 2016 | 25.10 | 25.75 | 25.01 | 25.35 | 1,630,874 | +0.09(+0.36%) |
Feb 04, 2016 | 23.92 | 25.62 | 23.84 | 25.26 | 1,653,775 | +1.28(+5.33%) |
Feb 03, 2016 | 23.69 | 24.09 | 23.12 | 23.98 | 855,573 | +0.44(+1.88%) |
Feb 02, 2016 | 23.69 | 23.97 | 23.32 | 23.54 | 1,001,261 | -0.45(-1.88%) |
Feb 01, 2016 | 23.83 | 24.39 | 23.56 | 23.99 | 1,018,656 | +0.20(+0.82%) |
Jan 29, 2016 | 23.08 | 23.89 | 23.06 | 23.79 | 1,158,847 | +0.73(+3.16%) |
Jan 28, 2016 | 23.18 | 23.51 | 22.93 | 23.06 | 1,222,117 | +0.32(+1.39%) |
Jan 27, 2016 | 23.43 | 23.55 | 22.45 | 22.75 | 1,464,346 | -0.74(-3.17%) |
Jan 26, 2016 | 23.30 | 23.95 | 23.30 | 23.49 | 1,226,325 | +0.29(+1.23%) |
Jan 25, 2016 | 23.73 | 24.05 | 23.09 | 23.21 | 870,256 | -0.68(-2.86%) |
Jan 22, 2016 | 22.93 | 24.41 | 22.93 | 23.89 | 1,806,006 | +1.14(+4.99%) |
Jan 21, 2016 | 23.45 | 23.58 | 22.69 | 22.75 | 1,504,475 | -0.66(-2.83%) |
Jan 20, 2016 | 22.78 | 23.63 | 22.19 | 23.42 | 1,827,574 | +0.38(+1.63%) |
Jan 19, 2016 | 24.08 | 24.42 | 22.51 | 23.04 | 1,640,696 | -0.89(-3.74%) |
Jan 15, 2016 | 23.95 | 23.93 | 23.93 | 23.93 | 1,941,824 | -0.41(-1.67%) |
Jan 14, 2016 | 24.84 | 25.21 | 24.16 | 24.34 | 1,181,492 | -0.36(-1.46%) |
Jan 13, 2016 | 24.92 | 25.37 | 24.35 | 24.70 | 1,458,771 | -0.21(-0.84%) |
Jan 12, 2016 | 24.71 | 25.06 | 24.34 | 24.91 | 1,189,485 | +0.63(+2.60%) |
Jan 11, 2016 | 25.00 | 25.18 | 23.94 | 24.28 | 1,478,847 | -0.68(-2.74%) |
Jan 08, 2016 | 25.66 | 26.45 | 24.86 | 24.96 | 1,152,082 | -0.59(-2.29%) |
Jan 07, 2016 | 26.01 | 26.58 | 25.55 | 25.55 | 2,019,050 | -1.16(-4.33%) |
Jan 06, 2016 | 27.43 | 27.60 | 26.42 | 26.71 | 2,555,031 | -0.98(-3.56%) |
Jan 05, 2016 | 28.27 | 28.40 | 27.32 | 27.69 | 1,308,059 | -0.71(-2.49%) |
Jan 04, 2016 | 28.18 | 28.66 | 27.84 | 28.40 | 1,592,251 | -0.08(-0.29%) |
Dec 31, 2015 | 28.68 | 28.48 | 28.48 | 28.48 | 1,137,531 | -0.46(-1.58%) |
Dec 30, 2015 | 28.72 | 29.26 | 28.59 | 28.94 | 588,575 | -0.03(-0.10%) |
Dec 29, 2015 | 28.50 | 29.17 | 28.34 | 28.97 | 746,709 | +0.86(+3.08%) |
Dec 28, 2015 | 28.95 | 29.13 | 28.08 | 28.11 | 1,207,958 | -0.86(-2.98%) |
Dec 24, 2015 | 29.29 | 28.97 | 28.97 | 28.97 | 558,322 | -0.37(-1.26%) |
Dec 23, 2015 | 28.95 | 29.66 | 28.78 | 29.34 | 926,648 | +0.50(+1.72%) |
Dec 22, 2015 | 28.84 | 29.29 | 28.58 | 28.84 | 896,791 | +0.18(+0.63%) |
Dec 21, 2015 | 28.24 | 29.05 | 28.16 | 28.66 | 934,582 | +0.41(+1.46%) |
Dec 18, 2015 | 28.09 | 28.76 | 27.97 | 28.25 | 1,896,175 | -0.24(-0.84%) |
Dec 17, 2015 | 28.43 | 28.98 | 27.93 | 28.49 | 1,713,948 | +0.09(+0.32%) |
Dec 16, 2015 | 26.72 | 28.48 | 26.69 | 28.40 | 1,166,636 | +1.71(+6.42%) |
Dec 15, 2015 | 26.72 | 27.06 | 26.28 | 26.69 | 986,785 | +0.04(+0.14%) |
Dec 14, 2015 | 26.52 | 26.75 | 25.92 | 26.65 | 587,758 | +0.11(+0.42%) |
Dec 11, 2015 | 26.64 | 26.96 | 26.31 | 26.54 | 632,046 | -0.43(-1.59%) |
Dec 10, 2015 | 27.60 | 27.87 | 26.87 | 26.96 | 951,603 | -0.59(-2.16%) |
Dec 09, 2015 | 28.08 | 28.46 | 27.36 | 27.56 | 1,026,925 | -0.41(-1.48%) |
Dec 08, 2015 | 25.93 | 28.14 | 25.65 | 27.97 | 1,764,144 | +1.79(+6.83%) |
Dec 07, 2015 | 25.56 | 26.67 | 25.48 | 26.18 | 1,638,819 | +0.48(+1.87%) |
Dec 04, 2015 | 26.45 | 26.73 | 24.91 | 25.70 | 1,424,497 | -0.44(-1.70%) |
Dec 03, 2015 | 26.93 | 27.15 | 25.96 | 26.14 | 1,250,107 | -0.66(-2.47%) |
Dec 02, 2015 | 26.35 | 27.11 | 26.32 | 26.81 | 1,490,581 | +0.41(+1.57%) |
Dec 01, 2015 | 26.46 | 26.67 | 26.20 | 26.39 | 884,894 | +0.18(+0.69%) |
Nov 30, 2015 | 26.60 | 26.80 | 26.11 | 26.21 | 1,255,633 | -0.47(-1.77%) |
Nov 27, 2015 | 26.70 | 27.17 | 26.54 | 26.69 | 897,028 | +0.05(+0.20%) |
Nov 25, 2015 | 26.31 | 26.63 | 26.63 | 26.63 | 835,289 | +0.32(+1.20%) |
Nov 24, 2015 | 25.60 | 26.41 | 25.48 | 26.32 | 956,646 | +0.63(+2.46%) |
Nov 23, 2015 | 25.66 | 25.78 | 25.20 | 25.69 | 991,790 | +0.20(+0.80%) |
Nov 20, 2015 | 25.17 | 25.98 | 25.04 | 25.48 | 958,379 | +0.53(+2.14%) |
Nov 19, 2015 | 24.75 | 25.33 | 24.51 | 24.95 | 1,194,788 | +0.52(+2.12%) |
Nov 18, 2015 | 23.78 | 24.83 | 23.78 | 24.43 | 1,760,265 | +0.72(+3.04%) |
Nov 17, 2015 | 24.87 | 24.91 | 23.16 | 23.71 | 2,713,215 | -1.13(-4.55%) |
Nov 16, 2015 | 24.55 | 25.20 | 24.47 | 24.84 | 1,512,293 | +0.30(+1.24%) |
Nov 13, 2015 | 25.17 | 25.25 | 24.37 | 24.53 | 1,323,091 | -0.59(-2.37%) |
Nov 12, 2015 | 25.90 | 26.02 | 25.10 | 25.13 | 1,388,674 | -0.65(-2.54%) |
Nov 11, 2015 | 26.88 | 27.04 | 25.67 | 25.78 | 2,479,861 | -1.13(-4.20%) |
Nov 10, 2015 | 26.48 | 27.14 | 26.31 | 26.91 | 1,335,072 | +0.42(+1.57%) |
Nov 09, 2015 | 25.71 | 26.66 | 25.66 | 26.50 | 1,613,599 | +0.51(+1.95%) |
Nov 06, 2015 | 28.39 | 28.39 | 23.32 | 25.99 | 9,066,779 | -3.15(-10.82%) |
Nov 05, 2015 | 29.72 | 29.96 | 27.43 | 29.14 | 3,293,853 | -0.81(-2.71%) |
Nov 04, 2015 | 30.13 | 30.73 | 29.61 | 29.95 | 1,915,268 | -0.18(-0.59%) |
Nov 03, 2015 | 29.37 | 30.44 | 29.17 | 30.13 | 1,833,149 | +0.55(+1.86%) |
Nov 02, 2015 | 28.39 | 29.89 | 28.30 | 29.58 | 2,108,207 | +1.17(+4.14%) |
Oct 30, 2015 | 25.84 | 29.69 | 25.84 | 28.41 | 5,358,707 | +2.49(+9.61%) |
Oct 29, 2015 | 27.11 | 27.28 | 25.73 | 25.92 | 2,072,209 | -1.26(-4.62%) |
Oct 28, 2015 | 26.76 | 27.49 | 26.52 | 27.17 | 1,294,677 | +0.47(+1.75%) |
Oct 27, 2015 | 27.31 | 27.36 | 26.30 | 26.71 | 1,893,671 | -0.66(-2.42%) |
Oct 26, 2015 | 28.62 | 28.97 | 27.29 | 27.37 | 1,971,980 | -1.43(-4.96%) |
Oct 23, 2015 | 29.03 | 29.72 | 28.63 | 28.79 | 1,001,195 | +0.01(+0.03%) |
Oct 22, 2015 | 28.12 | 29.21 | 28.11 | 28.79 | 933,969 | +0.88(+3.14%) |
Oct 21, 2015 | 28.22 | 28.65 | 27.85 | 27.91 | 751,682 | -0.28(-1.00%) |
Oct 20, 2015 | 27.98 | 28.66 | 27.88 | 28.19 | 865,809 | +0.19(+0.69%) |
Oct 19, 2015 | 27.85 | 28.03 | 27.53 | 28.00 | 684,299 | +0.30(+1.10%) |
Oct 16, 2015 | 27.37 | 28.16 | 27.21 | 27.69 | 1,045,122 | +0.39(+1.42%) |
Oct 15, 2015 | 27.32 | 27.66 | 26.84 | 27.31 | 775,476 | -0.01(-0.05%) |
Oct 14, 2015 | 26.84 | 27.53 | 26.78 | 27.32 | 1,249,587 | +0.48(+1.77%) |
Oct 13, 2015 | 27.05 | 27.43 | 26.73 | 26.85 | 987,830 | -0.36(-1.31%) |
Oct 12, 2015 | 27.36 | 27.52 | 26.63 | 27.20 | 1,486,385 | -0.04(-0.14%) |
Oct 09, 2015 | 26.46 | 27.49 | 26.46 | 27.24 | 2,391,365 | +0.86(+3.27%) |
Oct 08, 2015 | 25.74 | 26.76 | 25.74 | 26.38 | 3,000,754 | +0.64(+2.48%) |
Oct 07, 2015 | 29.56 | 29.71 | 25.30 | 25.74 | 13,901,599 | -8.88(-25.66%) |
Oct 06, 2015 | 33.75 | 35.34 | 33.46 | 34.62 | 2,052,953 | +0.54(+1.57%) |
Oct 05, 2015 | 32.95 | 34.19 | 32.45 | 34.09 | 8,085,622 | +1.29(+3.92%) |
Oct 02, 2015 | 30.03 | 32.88 | 30.01 | 32.80 | 2,482,848 | +2.56(+8.48%) |