Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.52 | 34.92 | 34.32 | 34.52 | 2,783,587 | +0.09(+0.26%) |
Sep 29, 2016 | 34.63 | 35.07 | 34.40 | 34.43 | 1,396,865 | -0.15(-0.43%) |
Sep 28, 2016 | 35.10 | 35.27 | 34.16 | 34.58 | 2,085,215 | -0.55(-1.57%) |
Sep 27, 2016 | 34.64 | 35.60 | 34.63 | 35.13 | 1,882,008 | +0.12(+0.34%) |
Sep 26, 2016 | 35.59 | 35.66 | 34.91 | 35.01 | 2,364,502 | -0.65(-1.82%) |
Sep 23, 2016 | 35.72 | 36.12 | 35.62 | 35.66 | 1,359,119 | -0.07(-0.20%) |
Sep 22, 2016 | 36.08 | 36.38 | 35.25 | 35.73 | 2,161,442 | -0.03(-0.08%) |
Sep 21, 2016 | 35.67 | 35.85 | 35.19 | 35.76 | 1,818,331 | +0.14(+0.39%) |
Sep 20, 2016 | 36.03 | 36.07 | 35.52 | 35.62 | 881,645 | -0.26(-0.72%) |
Sep 19, 2016 | 35.94 | 36.42 | 35.70 | 35.88 | 1,989,130 | -0.01(-0.03%) |
Sep 16, 2016 | 36.33 | 36.40 | 35.88 | 35.89 | 2,430,047 | -0.47(-1.29%) |
Sep 15, 2016 | 35.74 | 36.38 | 35.52 | 36.36 | 1,480,281 | +0.48(+1.34%) |
Sep 14, 2016 | 35.87 | 36.05 | 35.44 | 35.88 | 1,184,867 | +0.06(+0.17%) |
Sep 13, 2016 | 36.30 | 36.43 | 35.44 | 35.82 | 1,706,686 | -0.85(-2.32%) |
Sep 12, 2016 | 35.71 | 36.74 | 35.53 | 36.67 | 2,500,210 | +0.59(+1.64%) |
Sep 09, 2016 | 36.01 | 36.55 | 35.80 | 36.08 | 2,452,632 | -0.27(-0.74%) |
Sep 08, 2016 | 35.64 | 37.00 | 35.52 | 36.35 | 3,391,973 | +0.50(+1.39%) |
Sep 07, 2016 | 35.85 | 36.15 | 35.20 | 35.85 | 3,992,317 | +0.66(+1.88%) |
Sep 06, 2016 | 36.28 | 36.60 | 35.01 | 35.19 | 3,035,375 | -0.91(-2.52%) |
Sep 02, 2016 | 35.81 | 36.10 | 36.10 | 36.10 | 2,355,700 | +0.32(+0.89%) |
Sep 01, 2016 | 35.79 | 35.87 | 35.32 | 35.78 | 2,321,416 | -0.07(-0.20%) |
Aug 31, 2016 | 36.30 | 36.40 | 35.66 | 35.85 | 2,562,910 | -0.38(-1.05%) |
Aug 30, 2016 | 36.53 | 36.89 | 36.15 | 36.23 | 2,315,342 | -0.94(-2.53%) |
Aug 29, 2016 | 37.16 | 37.48 | 37.03 | 37.17 | 1,667,699 | -0.05(-0.13%) |
Aug 26, 2016 | 36.79 | 37.46 | 36.71 | 37.22 | 1,955,908 | +0.44(+1.20%) |
Aug 25, 2016 | 36.90 | 37.35 | 36.45 | 36.78 | 2,929,948 | +0.04(+0.11%) |
Aug 24, 2016 | 36.71 | 37.22 | 36.43 | 36.74 | 2,119,879 | -0.09(-0.24%) |
Aug 23, 2016 | 37.03 | 37.21 | 36.47 | 36.83 | 1,234,846 | -0.02(-0.05%) |
Aug 22, 2016 | 37.05 | 37.35 | 36.42 | 36.85 | 2,854,495 | -0.96(-2.54%) |
Aug 19, 2016 | 36.80 | 37.82 | 36.75 | 37.81 | 3,673,859 | +1.04(+2.83%) |
Aug 18, 2016 | 36.69 | 37.05 | 35.85 | 36.77 | 4,055,973 | +0.72(+2.00%) |
Aug 17, 2016 | 35.37 | 37.16 | 35.30 | 36.05 | 14,062,071 | +4.81(+15.40%) |
Aug 16, 2016 | 31.24 | 31.34 | 30.57 | 31.24 | 4,629,052 | +0.00(+0.00%) |
Aug 15, 2016 | 31.31 | 31.31 | 30.73 | 31.24 | 2,354,924 | +0.59(+1.92%) |
Aug 12, 2016 | 30.50 | 31.19 | 30.22 | 30.65 | 2,035,399 | +0.15(+0.49%) |
Aug 11, 2016 | 30.64 | 31.90 | 29.91 | 30.50 | 3,999,258 | +0.67(+2.25%) |
Aug 10, 2016 | 29.47 | 30.09 | 29.33 | 29.83 | 1,943,139 | +0.50(+1.70%) |
Aug 09, 2016 | 30.01 | 30.09 | 29.12 | 29.33 | 1,630,017 | -0.79(-2.62%) |
Aug 08, 2016 | 30.22 | 30.59 | 29.90 | 30.12 | 1,745,199 | -0.03(-0.10%) |
Aug 05, 2016 | 29.44 | 30.23 | 29.29 | 30.15 | 1,792,237 | +0.99(+3.40%) |
Aug 04, 2016 | 29.12 | 29.62 | 29.03 | 29.16 | 1,488,186 | +0.02(+0.07%) |
Aug 03, 2016 | 28.35 | 29.22 | 27.82 | 29.14 | 1,565,441 | +0.44(+1.53%) |
Aug 02, 2016 | 29.60 | 29.72 | 28.56 | 28.70 | 1,599,259 | -0.88(-2.97%) |
Aug 01, 2016 | 30.00 | 30.14 | 29.36 | 29.58 | 2,042,093 | -0.32(-1.07%) |
Jul 29, 2016 | 29.66 | 30.00 | 29.17 | 29.90 | 1,700,817 | +0.11(+0.37%) |
Jul 28, 2016 | 30.08 | 30.32 | 29.13 | 29.79 | 1,899,677 | -0.32(-1.06%) |
Jul 27, 2016 | 30.56 | 30.81 | 29.86 | 30.11 | 1,962,788 | -0.35(-1.15%) |
Jul 26, 2016 | 30.01 | 30.86 | 30.00 | 30.46 | 3,022,615 | +0.49(+1.63%) |
Jul 25, 2016 | 29.29 | 30.29 | 29.29 | 29.97 | 2,365,300 | +0.81(+2.78%) |
Jul 22, 2016 | 29.22 | 29.49 | 28.86 | 29.16 | 1,443,767 | -0.16(-0.55%) |
Jul 21, 2016 | 29.60 | 29.90 | 29.18 | 29.32 | 1,098,021 | -0.38(-1.28%) |
Jul 20, 2016 | 29.30 | 29.80 | 29.20 | 29.70 | 1,188,466 | +0.49(+1.68%) |
Jul 19, 2016 | 29.64 | 29.83 | 29.05 | 29.21 | 900,083 | -0.40(-1.35%) |
Jul 18, 2016 | 29.22 | 29.95 | 29.15 | 29.61 | 2,175,086 | +0.44(+1.51%) |
Jul 15, 2016 | 29.26 | 29.50 | 28.97 | 29.17 | 1,112,386 | +0.01(+0.03%) |
Jul 14, 2016 | 29.67 | 29.67 | 29.02 | 29.16 | 1,528,773 | -0.29(-0.98%) |
Jul 13, 2016 | 29.86 | 30.04 | 29.25 | 29.45 | 1,070,883 | -0.24(-0.81%) |
Jul 12, 2016 | 29.67 | 30.24 | 29.54 | 29.69 | 1,544,018 | +0.21(+0.71%) |
Jul 11, 2016 | 29.28 | 29.53 | 29.20 | 29.48 | 1,464,030 | +0.39(+1.34%) |
Jul 08, 2016 | 28.33 | 29.18 | 28.06 | 29.09 | 1,699,331 | +1.03(+3.67%) |
Jul 07, 2016 | 28.07 | 28.47 | 27.87 | 28.06 | 1,744,396 | +0.45(+1.63%) |
Jul 05, 2016 | 27.62 | 27.76 | 27.24 | 27.61 | 1,827,762 | -0.22(-0.79%) |
Jul 01, 2016 | 27.40 | 27.83 | 27.83 | 27.83 | 1,923,500 | +0.33(+1.20%) |
Jun 30, 2016 | 26.94 | 27.52 | 26.80 | 27.50 | 1,511,926 | +0.53(+1.97%) |
Jun 29, 2016 | 26.43 | 27.29 | 26.37 | 26.97 | 1,837,135 | +0.81(+3.10%) |
Jun 28, 2016 | 25.92 | 26.53 | 25.92 | 26.16 | 2,129,039 | +0.44(+1.71%) |
Jun 27, 2016 | 25.69 | 25.82 | 25.04 | 25.72 | 2,896,028 | -0.14(-0.54%) |
Jun 24, 2016 | 26.11 | 26.36 | 25.81 | 25.86 | 3,156,951 | -1.04(-3.87%) |
Jun 23, 2016 | 27.08 | 27.32 | 26.80 | 26.90 | 1,832,317 | -0.07(-0.26%) |
Jun 22, 2016 | 26.40 | 27.25 | 26.11 | 26.97 | 3,177,132 | +0.69(+2.63%) |
Jun 21, 2016 | 26.19 | 26.51 | 26.06 | 26.28 | 1,756,499 | +0.13(+0.50%) |
Jun 20, 2016 | 26.27 | 26.62 | 26.11 | 26.15 | 1,977,708 | +0.17(+0.65%) |
Jun 17, 2016 | 25.57 | 26.58 | 25.33 | 25.98 | 3,022,122 | +0.43(+1.68%) |
Jun 16, 2016 | 25.54 | 25.74 | 25.19 | 25.55 | 1,842,894 | -0.22(-0.85%) |
Jun 15, 2016 | 26.10 | 26.86 | 25.70 | 25.77 | 2,027,028 | -0.16(-0.62%) |
Jun 14, 2016 | 26.00 | 26.13 | 25.54 | 25.93 | 1,926,323 | -0.03(-0.12%) |
Jun 13, 2016 | 26.03 | 26.49 | 25.68 | 25.96 | 2,273,941 | -0.36(-1.37%) |
Jun 10, 2016 | 25.63 | 26.41 | 25.61 | 26.32 | 6,022,140 | -1.61(-5.76%) |
Jun 09, 2016 | 28.29 | 28.35 | 27.45 | 27.93 | 2,805,520 | -0.38(-1.34%) |
Jun 08, 2016 | 28.62 | 28.66 | 28.20 | 28.31 | 1,754,267 | -0.24(-0.84%) |
Jun 07, 2016 | 28.58 | 28.92 | 28.28 | 28.55 | 2,001,480 | -0.01(-0.04%) |
Jun 06, 2016 | 29.20 | 29.20 | 28.34 | 28.56 | 1,848,522 | -0.61(-2.09%) |
Jun 03, 2016 | 29.30 | 29.65 | 28.94 | 29.17 | 1,544,862 | -0.12(-0.41%) |
Jun 02, 2016 | 28.93 | 29.30 | 28.73 | 29.29 | 1,535,502 | +0.39(+1.35%) |
Jun 01, 2016 | 28.40 | 29.12 | 28.21 | 28.90 | 1,941,320 | +0.37(+1.30%) |
May 31, 2016 | 28.90 | 29.16 | 28.37 | 28.53 | 1,087,508 | -0.39(-1.35%) |
May 27, 2016 | 28.64 | 28.92 | 28.92 | 28.92 | 1,587,500 | +0.29(+1.01%) |
May 26, 2016 | 28.70 | 29.30 | 28.59 | 28.63 | 1,323,806 | -0.18(-0.62%) |
May 25, 2016 | 28.54 | 28.86 | 28.12 | 28.81 | 1,413,091 | +0.34(+1.19%) |
May 24, 2016 | 28.23 | 28.59 | 27.98 | 28.47 | 1,684,087 | +0.17(+0.60%) |
May 23, 2016 | 28.38 | 29.09 | 28.24 | 28.30 | 2,385,626 | -0.18(-0.63%) |
May 20, 2016 | 28.26 | 28.78 | 27.98 | 28.48 | 4,641,104 | +0.47(+1.68%) |
May 19, 2016 | 27.09 | 28.15 | 26.92 | 28.01 | 9,424,347 | +3.42(+13.91%) |
May 18, 2016 | 24.79 | 25.30 | 24.29 | 24.59 | 7,122,365 | -0.85(-3.34%) |
May 17, 2016 | 26.00 | 26.43 | 25.10 | 25.44 | 3,823,575 | -0.64(-2.45%) |
May 16, 2016 | 26.00 | 26.77 | 25.86 | 26.08 | 2,363,540 | +0.09(+0.35%) |
May 13, 2016 | 26.66 | 26.92 | 25.84 | 25.99 | 2,435,790 | -0.91(-3.38%) |
May 12, 2016 | 27.03 | 27.15 | 26.34 | 26.90 | 1,991,026 | -0.13(-0.48%) |
May 11, 2016 | 27.63 | 27.70 | 26.70 | 27.03 | 3,167,672 | -1.49(-5.22%) |
May 10, 2016 | 28.38 | 28.64 | 27.56 | 28.52 | 2,149,016 | -0.44(-1.52%) |
May 09, 2016 | 28.62 | 29.15 | 28.45 | 28.96 | 1,624,138 | +0.35(+1.22%) |
May 06, 2016 | 27.94 | 28.75 | 27.34 | 28.61 | 2,890,534 | +0.63(+2.25%) |
May 05, 2016 | 28.90 | 29.38 | 27.60 | 27.98 | 2,972,780 | -1.14(-3.91%) |
May 04, 2016 | 29.40 | 29.90 | 28.86 | 29.12 | 2,098,997 | -0.30(-1.02%) |
May 03, 2016 | 29.72 | 29.92 | 29.07 | 29.42 | 2,009,705 | -0.59(-1.97%) |
May 02, 2016 | 30.31 | 30.31 | 29.77 | 30.01 | 2,354,610 | -0.31(-1.02%) |
Apr 29, 2016 | 29.67 | 31.11 | 29.67 | 30.32 | 1,294,276 | -0.78(-2.51%) |
Apr 28, 2016 | 31.27 | 31.51 | 30.78 | 31.10 | 930,026 | -0.38(-1.21%) |
Apr 27, 2016 | 31.05 | 31.51 | 30.60 | 31.48 | 1,229,532 | +0.22(+0.70%) |
Apr 26, 2016 | 30.91 | 31.54 | 30.53 | 31.26 | 1,448,064 | +0.54(+1.76%) |
Apr 25, 2016 | 31.29 | 31.32 | 30.44 | 30.72 | 1,059,585 | -0.57(-1.82%) |
Apr 22, 2016 | 31.00 | 31.41 | 30.91 | 31.29 | 975,596 | +0.31(+1.00%) |
Apr 21, 2016 | 31.16 | 31.51 | 30.80 | 30.98 | 1,502,376 | -0.27(-0.86%) |
Apr 20, 2016 | 31.21 | 31.59 | 30.98 | 31.25 | 1,944,878 | +0.07(+0.22%) |
Apr 19, 2016 | 31.06 | 31.43 | 30.83 | 31.18 | 1,210,191 | +0.13(+0.42%) |
Apr 18, 2016 | 31.01 | 31.44 | 30.94 | 31.05 | 1,377,741 | -0.38(-1.21%) |
Apr 15, 2016 | 30.41 | 31.65 | 30.12 | 31.43 | 2,739,101 | +1.02(+3.35%) |
Apr 14, 2016 | 30.87 | 31.05 | 30.20 | 30.41 | 2,331,036 | -0.69(-2.22%) |
Apr 13, 2016 | 30.09 | 31.29 | 29.98 | 31.10 | 3,070,145 | +1.06(+3.53%) |
Apr 12, 2016 | 29.82 | 30.27 | 28.76 | 30.04 | 2,369,140 | +0.11(+0.37%) |
Apr 11, 2016 | 30.65 | 30.66 | 29.89 | 29.93 | 2,967,139 | -0.51(-1.68%) |
Apr 08, 2016 | 30.59 | 30.82 | 29.41 | 30.44 | 3,406,499 | -0.18(-0.59%) |
Apr 07, 2016 | 32.17 | 32.34 | 30.59 | 30.62 | 3,671,860 | -1.71(-5.29%) |
Apr 06, 2016 | 32.26 | 32.78 | 31.86 | 32.33 | 2,856,239 | +0.22(+0.69%) |
Apr 05, 2016 | 33.32 | 33.43 | 31.89 | 32.11 | 3,636,186 | -1.45(-4.32%) |
Apr 04, 2016 | 34.50 | 34.77 | 33.48 | 33.56 | 1,873,176 | -0.73(-2.13%) |
Apr 01, 2016 | 33.97 | 34.58 | 33.90 | 34.29 | 3,238,644 | +1.20(+3.63%) |
Mar 31, 2016 | 32.99 | 33.36 | 32.58 | 33.09 | 1,314,176 | +0.05(+0.15%) |
Mar 30, 2016 | 33.19 | 33.27 | 32.67 | 33.04 | 1,124,202 | -0.06(-0.18%) |
Mar 29, 2016 | 32.31 | 33.15 | 32.21 | 33.10 | 1,324,538 | +0.82(+2.54%) |
Mar 28, 2016 | 32.45 | 32.81 | 32.20 | 32.28 | 1,066,446 | -0.15(-0.46%) |
Mar 24, 2016 | 32.12 | 32.43 | 32.43 | 32.43 | 1,180,400 | +0.31(+0.97%) |
Mar 23, 2016 | 32.61 | 32.69 | 31.91 | 32.12 | 1,252,867 | -0.71(-2.16%) |
Mar 22, 2016 | 33.18 | 33.24 | 32.50 | 32.83 | 1,383,824 | -0.54(-1.62%) |
Mar 21, 2016 | 33.65 | 33.92 | 33.05 | 33.37 | 1,702,001 | -0.24(-0.71%) |
Mar 18, 2016 | 32.89 | 33.83 | 32.64 | 33.61 | 4,727,700 | +0.88(+2.69%) |
Mar 17, 2016 | 31.70 | 32.78 | 31.64 | 32.73 | 1,988,112 | +0.91(+2.86%) |
Mar 16, 2016 | 31.84 | 31.97 | 31.34 | 31.82 | 2,050,493 | -0.23(-0.72%) |
Mar 15, 2016 | 32.54 | 32.75 | 31.82 | 32.05 | 2,572,307 | -0.58(-1.78%) |
Mar 14, 2016 | 32.88 | 33.15 | 32.42 | 32.63 | 1,980,656 | -0.48(-1.45%) |
Mar 11, 2016 | 32.88 | 33.46 | 32.51 | 33.11 | 2,872,336 | +0.45(+1.38%) |
Mar 10, 2016 | 33.05 | 33.43 | 32.45 | 32.66 | 2,819,690 | -0.13(-0.40%) |
Mar 09, 2016 | 32.84 | 33.02 | 32.13 | 32.79 | 2,912,566 | +0.10(+0.31%) |
Mar 08, 2016 | 30.74 | 33.19 | 30.50 | 32.69 | 11,467,729 | +4.53(+16.09%) |
Mar 07, 2016 | 27.32 | 28.48 | 27.27 | 28.16 | 3,982,416 | +0.50(+1.81%) |
Mar 04, 2016 | 27.39 | 28.68 | 27.37 | 27.66 | 2,823,920 | +0.23(+0.84%) |
Mar 03, 2016 | 27.08 | 27.70 | 26.67 | 27.43 | 2,589,918 | +0.44(+1.63%) |
Mar 02, 2016 | 26.93 | 27.08 | 26.55 | 26.99 | 1,365,922 | +0.07(+0.26%) |
Mar 01, 2016 | 26.70 | 26.93 | 26.47 | 26.92 | 1,490,279 | +0.43(+1.62%) |
Feb 29, 2016 | 26.71 | 27.27 | 26.48 | 26.49 | 1,933,565 | -0.19(-0.71%) |
Feb 26, 2016 | 26.75 | 26.99 | 26.32 | 26.68 | 1,677,255 | +0.18(+0.68%) |
Feb 25, 2016 | 26.87 | 27.00 | 26.16 | 26.50 | 2,462,699 | -0.36(-1.34%) |
Feb 24, 2016 | 26.57 | 27.10 | 25.84 | 26.86 | 2,304,957 | +0.08(+0.30%) |
Feb 23, 2016 | 26.96 | 27.74 | 26.68 | 26.78 | 2,573,038 | -0.25(-0.92%) |
Feb 22, 2016 | 27.15 | 27.57 | 26.94 | 27.03 | 1,853,537 | +0.21(+0.78%) |
Feb 19, 2016 | 26.68 | 26.92 | 25.84 | 26.82 | 1,663,109 | -0.31(-1.14%) |
Feb 18, 2016 | 26.55 | 27.37 | 26.18 | 27.13 | 1,863,501 | +0.46(+1.72%) |
Feb 17, 2016 | 26.23 | 26.88 | 26.04 | 26.67 | 1,748,356 | +0.68(+2.62%) |
Feb 16, 2016 | 25.22 | 26.13 | 24.90 | 25.99 | 1,745,980 | +1.18(+4.76%) |
Feb 12, 2016 | 24.12 | 24.81 | 24.81 | 24.81 | 2,411,800 | +0.91(+3.81%) |
Feb 11, 2016 | 23.75 | 24.26 | 23.38 | 23.90 | 2,762,155 | -0.44(-1.81%) |
Feb 10, 2016 | 24.20 | 25.11 | 23.70 | 24.34 | 2,982,804 | +0.75(+3.18%) |
Feb 09, 2016 | 23.71 | 24.20 | 23.21 | 23.59 | 2,391,541 | -0.30(-1.26%) |
Feb 08, 2016 | 23.14 | 24.00 | 23.05 | 23.89 | 3,073,947 | +0.49(+2.09%) |
Feb 05, 2016 | 24.95 | 24.95 | 22.95 | 23.40 | 3,268,569 | -0.34(-1.43%) |
Feb 04, 2016 | 23.36 | 23.90 | 23.27 | 23.74 | 2,749,118 | -0.08(-0.34%) |
Feb 03, 2016 | 23.64 | 23.95 | 23.42 | 23.82 | 1,960,091 | +0.12(+0.51%) |
Feb 02, 2016 | 22.84 | 24.03 | 22.84 | 23.70 | 3,404,787 | +0.69(+3.00%) |
Feb 01, 2016 | 22.78 | 23.09 | 22.34 | 23.01 | 1,385,706 | +0.13(+0.57%) |
Jan 29, 2016 | 22.07 | 22.92 | 22.07 | 22.88 | 1,518,564 | +0.97(+4.43%) |
Jan 28, 2016 | 21.93 | 22.13 | 21.49 | 21.91 | 1,837,928 | +0.17(+0.78%) |
Jan 27, 2016 | 22.13 | 22.25 | 21.49 | 21.74 | 1,552,451 | -0.42(-1.90%) |
Jan 26, 2016 | 21.42 | 22.29 | 21.40 | 22.16 | 990,701 | +0.78(+3.65%) |
Jan 25, 2016 | 21.59 | 21.78 | 21.22 | 21.38 | 1,628,623 | -0.27(-1.25%) |
Jan 22, 2016 | 21.84 | 22.04 | 21.41 | 21.65 | 1,271,001 | +0.22(+1.03%) |
Jan 21, 2016 | 21.08 | 21.84 | 20.85 | 21.43 | 2,195,799 | +0.48(+2.29%) |
Jan 20, 2016 | 20.49 | 21.23 | 20.06 | 20.95 | 1,868,300 | +0.16(+0.77%) |
Jan 19, 2016 | 21.43 | 21.53 | 20.38 | 20.79 | 1,878,847 | -0.38(-1.79%) |
Jan 15, 2016 | 20.72 | 21.17 | 21.17 | 21.17 | 2,217,600 | -0.09(-0.42%) |
Jan 14, 2016 | 21.07 | 21.66 | 20.71 | 21.26 | 2,528,110 | +0.24(+1.14%) |
Jan 13, 2016 | 22.19 | 22.42 | 20.81 | 21.02 | 2,925,021 | -1.03(-4.67%) |
Jan 12, 2016 | 22.16 | 22.71 | 21.69 | 22.05 | 1,699,818 | +0.21(+0.96%) |
Jan 11, 2016 | 22.34 | 22.34 | 21.55 | 21.84 | 2,703,436 | -0.52(-2.33%) |
Jan 08, 2016 | 22.37 | 22.73 | 21.83 | 22.36 | 4,318,997 | +0.15(+0.68%) |
Jan 07, 2016 | 21.62 | 22.95 | 21.40 | 22.21 | 2,306,595 | +0.29(+1.32%) |
Jan 06, 2016 | 22.29 | 22.59 | 21.71 | 21.92 | 2,234,690 | -0.66(-2.92%) |
Jan 05, 2016 | 22.76 | 23.15 | 22.16 | 22.58 | 3,317,349 | -0.17(-0.75%) |
Jan 04, 2016 | 22.40 | 23.12 | 22.00 | 22.75 | 2,520,846 | +0.00(+0.00%) |
Dec 31, 2015 | 22.97 | 22.75 | 22.75 | 22.75 | 807,200 | -0.34(-1.47%) |
Dec 30, 2015 | 23.31 | 23.49 | 22.91 | 23.09 | 1,148,514 | -0.33(-1.41%) |
Dec 29, 2015 | 23.19 | 23.88 | 23.19 | 23.42 | 1,319,137 | +0.36(+1.56%) |
Dec 28, 2015 | 23.07 | 23.25 | 22.75 | 23.06 | 1,030,665 | -0.13(-0.56%) |
Dec 24, 2015 | 23.46 | 23.19 | 23.19 | 23.19 | 467,800 | -0.28(-1.19%) |
Dec 23, 2015 | 23.50 | 23.73 | 23.03 | 23.47 | 1,350,686 | +0.02(+0.09%) |
Dec 22, 2015 | 22.79 | 23.73 | 22.71 | 23.45 | 2,156,505 | +0.77(+3.40%) |
Dec 21, 2015 | 23.19 | 23.41 | 22.52 | 22.68 | 1,961,490 | -0.38(-1.65%) |
Dec 18, 2015 | 22.89 | 23.20 | 22.66 | 23.06 | 4,297,913 | +0.03(+0.13%) |
Dec 17, 2015 | 23.74 | 23.91 | 22.85 | 23.03 | 3,800,435 | -0.73(-3.07%) |
Dec 16, 2015 | 22.91 | 23.79 | 22.88 | 23.76 | 4,067,037 | +0.95(+4.16%) |
Dec 15, 2015 | 22.65 | 23.00 | 22.39 | 22.81 | 3,141,917 | +0.26(+1.15%) |
Dec 14, 2015 | 22.78 | 23.23 | 22.37 | 22.55 | 2,594,704 | -0.14(-0.62%) |
Dec 11, 2015 | 22.49 | 22.94 | 22.09 | 22.69 | 3,455,874 | +0.09(+0.40%) |
Dec 10, 2015 | 22.35 | 22.80 | 22.08 | 22.60 | 3,048,170 | +0.31(+1.39%) |
Dec 09, 2015 | 21.45 | 22.86 | 21.36 | 22.29 | 5,348,111 | +1.20(+5.69%) |
Dec 08, 2015 | 21.00 | 21.48 | 20.78 | 21.09 | 3,192,719 | -0.28(-1.31%) |
Dec 07, 2015 | 21.40 | 21.49 | 20.91 | 21.37 | 3,406,650 | +0.01(+0.05%) |
Dec 04, 2015 | 21.03 | 21.53 | 20.98 | 21.36 | 4,859,108 | +0.38(+1.81%) |
Dec 03, 2015 | 22.52 | 22.52 | 20.80 | 20.98 | 6,196,594 | -1.47(-6.55%) |
Dec 02, 2015 | 22.55 | 22.98 | 22.38 | 22.45 | 2,638,180 | -0.02(-0.09%) |
Dec 01, 2015 | 22.39 | 22.53 | 22.03 | 22.47 | 3,165,776 | +0.07(+0.31%) |
Nov 30, 2015 | 23.75 | 23.81 | 22.28 | 22.40 | 9,581,393 | -1.25(-5.29%) |
Nov 27, 2015 | 24.43 | 24.43 | 23.50 | 23.65 | 1,733,484 | -0.66(-2.71%) |
Nov 25, 2015 | 24.06 | 24.31 | 24.31 | 24.31 | 3,284,200 | +0.27(+1.12%) |
Nov 24, 2015 | 23.13 | 24.46 | 22.98 | 24.04 | 4,807,626 | +0.77(+3.31%) |
Nov 23, 2015 | 23.11 | 23.48 | 22.88 | 23.27 | 4,580,716 | +0.27(+1.17%) |
Nov 20, 2015 | 22.48 | 23.58 | 22.42 | 23.00 | 4,835,827 | +0.71(+3.19%) |
Nov 19, 2015 | 22.25 | 22.97 | 22.07 | 22.29 | 4,387,909 | -0.19(-0.85%) |
Nov 18, 2015 | 21.80 | 22.95 | 21.75 | 22.48 | 7,801,667 | +0.68(+3.12%) |
Nov 17, 2015 | 19.85 | 21.95 | 19.26 | 21.80 | 23,274,936 | -0.87(-3.84%) |
Nov 16, 2015 | 23.92 | 23.92 | 22.04 | 22.67 | 11,345,670 | -1.82(-7.43%) |
Nov 13, 2015 | 25.40 | 25.80 | 24.31 | 24.49 | 5,552,408 | -1.66(-6.35%) |
Nov 12, 2015 | 26.21 | 27.15 | 26.12 | 26.15 | 3,050,492 | -0.44(-1.65%) |
Nov 11, 2015 | 28.54 | 28.54 | 26.51 | 26.59 | 3,493,667 | -2.12(-7.38%) |
Nov 10, 2015 | 28.00 | 28.91 | 27.75 | 28.71 | 2,144,234 | +0.40(+1.41%) |
Nov 09, 2015 | 29.33 | 29.36 | 28.14 | 28.31 | 1,683,236 | -1.08(-3.67%) |
Nov 06, 2015 | 29.31 | 29.46 | 29.08 | 29.39 | 1,445,354 | -0.05(-0.17%) |
Nov 05, 2015 | 29.07 | 29.45 | 28.72 | 29.44 | 1,040,945 | +0.47(+1.62%) |
Nov 04, 2015 | 29.34 | 29.50 | 28.70 | 28.97 | 1,805,004 | -0.42(-1.43%) |
Nov 03, 2015 | 29.25 | 30.01 | 29.14 | 29.39 | 1,939,293 | +0.54(+1.87%) |
Nov 02, 2015 | 28.63 | 28.99 | 27.77 | 28.85 | 1,600,859 | +0.25(+0.87%) |
Oct 30, 2015 | 28.33 | 28.83 | 28.27 | 28.60 | 1,710,289 | +0.20(+0.70%) |
Oct 29, 2015 | 29.00 | 29.20 | 28.11 | 28.40 | 1,335,253 | -0.34(-1.18%) |
Oct 28, 2015 | 27.60 | 28.75 | 27.56 | 28.74 | 4,380,380 | +1.37(+5.01%) |
Oct 27, 2015 | 27.70 | 27.78 | 27.29 | 27.37 | 1,533,543 | -0.41(-1.48%) |
Oct 26, 2015 | 27.38 | 27.96 | 27.25 | 27.78 | 1,397,015 | +0.34(+1.24%) |
Oct 23, 2015 | 28.14 | 28.21 | 27.23 | 27.44 | 1,627,317 | -0.59(-2.10%) |
Oct 22, 2015 | 28.29 | 28.37 | 27.94 | 28.03 | 1,812,038 | -0.09(-0.32%) |
Oct 21, 2015 | 28.39 | 28.78 | 28.09 | 28.12 | 1,565,351 | -0.11(-0.39%) |
Oct 20, 2015 | 28.22 | 28.53 | 28.07 | 28.23 | 1,624,065 | +0.00(+0.00%) |
Oct 19, 2015 | 28.82 | 29.10 | 28.04 | 28.23 | 3,082,705 | -1.10(-3.75%) |
Oct 16, 2015 | 29.36 | 29.62 | 28.90 | 29.33 | 2,545,006 | -0.07(-0.24%) |
Oct 15, 2015 | 30.26 | 30.48 | 29.07 | 29.40 | 2,884,574 | -0.71(-2.36%) |
Oct 14, 2015 | 30.34 | 30.49 | 29.85 | 30.11 | 1,138,483 | -0.16(-0.53%) |
Oct 13, 2015 | 30.57 | 30.95 | 30.22 | 30.27 | 1,104,282 | -0.47(-1.53%) |
Oct 12, 2015 | 31.21 | 31.34 | 30.67 | 30.74 | 1,164,452 | -0.48(-1.54%) |
Oct 09, 2015 | 31.35 | 31.39 | 30.64 | 31.22 | 1,304,117 | -0.23(-0.73%) |
Oct 08, 2015 | 30.85 | 31.77 | 30.85 | 31.45 | 1,879,550 | +0.58(+1.88%) |
Oct 07, 2015 | 30.93 | 31.01 | 30.56 | 30.87 | 991,268 | +0.29(+0.95%) |
Oct 06, 2015 | 30.80 | 31.00 | 30.27 | 30.58 | 1,281,462 | -0.41(-1.32%) |
Oct 05, 2015 | 30.40 | 31.05 | 30.40 | 30.99 | 2,354,561 | +0.85(+2.82%) |
Oct 02, 2015 | 28.87 | 30.16 | 28.60 | 30.14 | 1,832,781 | +0.97(+3.33%) |