Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.17 | 33.57 | 32.94 | 33.53 | 3,019,854 | +0.11(+0.33%) |
Jul 28, 2016 | 33.53 | 33.85 | 33.24 | 33.42 | 1,247,386 | -0.37(-1.09%) |
Jul 27, 2016 | 34.27 | 34.27 | 33.51 | 33.78 | 1,611,698 | -0.30(-0.89%) |
Jul 26, 2016 | 33.32 | 34.16 | 33.32 | 34.09 | 1,335,558 | +0.62(+1.84%) |
Jul 25, 2016 | 33.46 | 33.70 | 33.18 | 33.47 | 1,490,865 | -0.23(-0.67%) |
Jul 22, 2016 | 33.83 | 33.86 | 33.58 | 33.70 | 1,059,621 | -0.12(-0.37%) |
Jul 21, 2016 | 34.17 | 34.49 | 33.71 | 33.82 | 1,413,664 | -0.23(-0.67%) |
Jul 20, 2016 | 33.72 | 34.25 | 33.43 | 34.05 | 2,041,456 | +0.52(+1.54%) |
Jul 19, 2016 | 33.67 | 33.91 | 33.33 | 33.53 | 1,278,916 | -0.26(-0.76%) |
Jul 18, 2016 | 33.07 | 33.87 | 32.73 | 33.79 | 2,489,339 | +0.58(+1.74%) |
Jul 15, 2016 | 32.94 | 33.74 | 32.15 | 33.21 | 4,643,270 | +1.80(+5.72%) |
Jul 14, 2016 | 31.25 | 31.51 | 30.78 | 31.42 | 2,302,684 | +0.47(+1.51%) |
Jul 13, 2016 | 31.27 | 31.32 | 30.58 | 30.95 | 1,527,901 | -0.10(-0.33%) |
Jul 12, 2016 | 30.82 | 31.26 | 30.67 | 31.05 | 1,605,999 | +0.68(+2.24%) |
Jul 11, 2016 | 30.17 | 30.53 | 30.04 | 30.37 | 1,086,218 | +0.25(+0.83%) |
Jul 08, 2016 | 29.49 | 30.19 | 29.03 | 30.12 | 2,016,815 | +1.09(+3.74%) |
Jul 07, 2016 | 29.39 | 29.72 | 28.78 | 29.03 | 1,887,270 | -0.20(-0.70%) |
Jul 06, 2016 | 28.90 | 29.28 | 28.39 | 29.24 | 3,329,467 | +0.30(+1.03%) |
Jul 05, 2016 | 30.35 | 30.35 | 28.44 | 28.94 | 3,285,860 | -1.57(-5.15%) |
Jul 01, 2016 | 30.35 | 30.51 | 30.51 | 30.51 | 1,444,351 | +0.14(+0.46%) |
Jun 30, 2016 | 29.74 | 30.38 | 29.41 | 30.37 | 2,463,722 | +0.70(+2.34%) |
Jun 29, 2016 | 29.67 | 29.97 | 29.16 | 29.67 | 1,555,509 | +0.55(+1.90%) |
Jun 28, 2016 | 28.39 | 29.20 | 28.06 | 29.12 | 1,970,967 | +1.09(+3.90%) |
Jun 27, 2016 | 29.74 | 29.85 | 27.95 | 28.03 | 2,459,721 | -2.13(-7.05%) |
Jun 24, 2016 | 30.72 | 31.28 | 29.99 | 30.15 | 4,404,349 | -2.28(-7.03%) |
Jun 23, 2016 | 32.18 | 32.45 | 31.96 | 32.43 | 2,243,701 | +0.82(+2.60%) |
Jun 22, 2016 | 32.14 | 32.14 | 31.55 | 31.61 | 1,520,072 | -0.34(-1.08%) |
Jun 21, 2016 | 31.79 | 32.21 | 31.65 | 31.96 | 1,850,978 | +0.12(+0.37%) |
Jun 20, 2016 | 31.64 | 32.17 | 31.08 | 31.84 | 2,862,498 | +0.80(+2.57%) |
Jun 17, 2016 | 30.28 | 31.24 | 30.28 | 31.04 | 2,747,789 | +0.62(+2.03%) |
Jun 16, 2016 | 29.86 | 30.46 | 29.52 | 30.42 | 1,533,328 | +0.45(+1.49%) |
Jun 15, 2016 | 29.80 | 30.48 | 29.70 | 29.98 | 1,582,958 | +0.41(+1.40%) |
Jun 14, 2016 | 29.55 | 29.64 | 29.14 | 29.57 | 1,467,158 | -0.10(-0.34%) |
Jun 13, 2016 | 30.17 | 30.62 | 29.63 | 29.67 | 2,015,967 | -0.80(-2.64%) |
Jun 10, 2016 | 31.19 | 31.19 | 30.19 | 30.47 | 1,663,973 | -1.02(-3.23%) |
Jun 09, 2016 | 31.60 | 31.60 | 31.03 | 31.49 | 858,805 | -0.13(-0.42%) |
Jun 08, 2016 | 31.53 | 31.71 | 31.19 | 31.62 | 1,571,467 | +0.24(+0.77%) |
Jun 07, 2016 | 31.48 | 31.69 | 31.20 | 31.38 | 1,271,475 | -0.06(-0.20%) |
Jun 06, 2016 | 31.28 | 31.50 | 31.01 | 31.44 | 1,522,120 | +0.39(+1.26%) |
Jun 03, 2016 | 31.21 | 31.22 | 30.56 | 31.05 | 964,137 | -0.10(-0.33%) |
Jun 02, 2016 | 30.60 | 31.17 | 30.60 | 31.15 | 2,061,372 | +0.22(+0.71%) |
Jun 01, 2016 | 30.95 | 30.97 | 30.53 | 30.93 | 1,433,194 | -0.02(-0.05%) |
May 31, 2016 | 31.32 | 31.34 | 30.74 | 30.95 | 1,940,388 | -0.13(-0.43%) |
May 27, 2016 | 30.71 | 31.08 | 31.08 | 31.08 | 1,282,445 | +0.36(+1.17%) |
May 26, 2016 | 30.97 | 30.97 | 30.31 | 30.72 | 1,278,006 | -0.06(-0.20%) |
May 25, 2016 | 30.49 | 31.08 | 30.23 | 30.78 | 1,840,762 | +0.55(+1.83%) |
May 24, 2016 | 29.87 | 30.35 | 29.73 | 30.23 | 2,148,212 | +0.50(+1.68%) |
May 23, 2016 | 29.56 | 29.96 | 29.51 | 29.73 | 2,330,107 | +0.12(+0.40%) |
May 20, 2016 | 28.95 | 29.63 | 28.92 | 29.61 | 2,263,261 | +0.70(+2.43%) |
May 19, 2016 | 29.25 | 29.25 | 28.24 | 28.91 | 1,905,788 | -0.31(-1.07%) |
May 18, 2016 | 29.70 | 30.03 | 28.99 | 29.22 | 2,467,339 | -0.45(-1.50%) |
May 17, 2016 | 30.63 | 30.64 | 29.36 | 29.67 | 4,883,083 | -1.30(-4.19%) |
May 16, 2016 | 30.73 | 32.11 | 29.92 | 30.96 | 5,037,032 | +1.00(+3.35%) |
May 13, 2016 | 29.88 | 30.19 | 29.44 | 29.96 | 3,059,202 | +0.04(+0.12%) |
May 12, 2016 | 30.42 | 30.69 | 29.78 | 29.93 | 2,143,980 | -0.19(-0.63%) |
May 11, 2016 | 29.93 | 30.45 | 29.38 | 30.12 | 3,738,722 | +0.25(+0.82%) |
May 10, 2016 | 29.53 | 29.90 | 29.15 | 29.87 | 3,237,107 | +0.61(+2.07%) |
May 09, 2016 | 28.82 | 29.35 | 28.73 | 29.26 | 2,479,399 | +0.47(+1.64%) |
May 06, 2016 | 28.19 | 28.88 | 27.95 | 28.79 | 2,285,252 | +0.50(+1.77%) |
May 05, 2016 | 27.50 | 28.38 | 27.31 | 28.29 | 2,585,413 | +0.87(+3.16%) |
May 04, 2016 | 27.86 | 27.86 | 26.99 | 27.43 | 3,286,668 | -0.42(-1.50%) |
May 03, 2016 | 28.61 | 28.61 | 27.47 | 27.84 | 3,352,319 | -0.97(-3.36%) |
May 02, 2016 | 29.15 | 29.15 | 28.25 | 28.81 | 2,744,178 | -0.37(-1.27%) |
Apr 29, 2016 | 30.35 | 31.02 | 28.53 | 29.18 | 4,076,332 | +0.07(+0.24%) |
Apr 28, 2016 | 28.76 | 29.51 | 28.49 | 29.11 | 4,741,638 | +0.08(+0.29%) |
Apr 27, 2016 | 28.40 | 29.20 | 28.35 | 29.03 | 2,900,749 | +0.58(+2.03%) |
Apr 26, 2016 | 27.71 | 28.54 | 27.71 | 28.45 | 3,099,546 | +0.74(+2.67%) |
Apr 25, 2016 | 28.07 | 28.24 | 27.18 | 27.71 | 2,548,048 | -0.70(-2.45%) |
Apr 22, 2016 | 27.08 | 28.57 | 27.08 | 28.41 | 4,114,180 | +0.93(+3.37%) |
Apr 21, 2016 | 27.48 | 28.02 | 27.44 | 27.48 | 2,361,906 | -0.10(-0.35%) |
Apr 20, 2016 | 27.75 | 27.94 | 27.49 | 27.58 | 2,087,562 | -0.17(-0.60%) |
Apr 19, 2016 | 27.37 | 28.11 | 27.34 | 27.75 | 2,409,499 | +0.54(+2.00%) |
Apr 18, 2016 | 26.54 | 27.20 | 26.54 | 27.20 | 1,979,457 | +0.27(+1.01%) |
Apr 15, 2016 | 26.58 | 27.18 | 26.58 | 26.93 | 2,524,465 | +0.22(+0.81%) |
Apr 14, 2016 | 27.34 | 27.34 | 26.53 | 26.72 | 2,151,285 | -0.56(-2.05%) |
Apr 13, 2016 | 26.66 | 27.30 | 26.56 | 27.27 | 1,939,600 | +0.82(+3.08%) |
Apr 12, 2016 | 25.95 | 26.53 | 25.77 | 26.46 | 2,221,281 | +0.50(+1.91%) |
Apr 11, 2016 | 26.21 | 26.54 | 25.82 | 25.96 | 1,491,196 | +0.03(+0.11%) |
Apr 08, 2016 | 24.77 | 26.08 | 24.77 | 25.93 | 2,693,052 | +0.13(+0.51%) |
Apr 07, 2016 | 25.76 | 26.12 | 25.65 | 25.80 | 2,604,476 | -0.24(-0.94%) |
Apr 06, 2016 | 25.38 | 26.06 | 25.38 | 26.05 | 1,943,233 | +0.61(+2.41%) |
Apr 05, 2016 | 26.13 | 26.25 | 25.24 | 25.43 | 2,156,304 | -0.96(-3.62%) |
Apr 04, 2016 | 27.20 | 27.47 | 26.35 | 26.39 | 1,937,808 | -0.95(-3.47%) |
Apr 01, 2016 | 27.04 | 27.53 | 26.82 | 27.34 | 2,832,546 | +0.12(+0.44%) |
Mar 31, 2016 | 26.61 | 27.25 | 26.55 | 27.22 | 3,286,854 | +0.54(+2.04%) |
Mar 30, 2016 | 27.19 | 27.42 | 26.15 | 26.67 | 2,164,968 | -0.50(-1.82%) |
Mar 29, 2016 | 26.56 | 27.18 | 26.08 | 27.17 | 1,976,479 | +0.35(+1.30%) |
Mar 28, 2016 | 26.96 | 27.03 | 26.53 | 26.82 | 1,601,235 | -0.05(-0.18%) |
Mar 24, 2016 | 26.94 | 26.87 | 26.87 | 26.87 | 2,178,408 | -0.47(-1.71%) |
Mar 23, 2016 | 27.80 | 27.98 | 27.22 | 27.34 | 1,800,613 | -0.69(-2.46%) |
Mar 22, 2016 | 27.67 | 28.20 | 27.56 | 28.03 | 3,116,057 | +0.06(+0.20%) |
Mar 21, 2016 | 27.38 | 28.34 | 27.38 | 27.97 | 3,969,885 | +0.47(+1.72%) |
Mar 18, 2016 | 27.55 | 27.82 | 26.70 | 27.50 | 11,507,313 | +0.03(+0.10%) |
Mar 17, 2016 | 26.32 | 27.61 | 26.32 | 27.47 | 3,735,509 | +0.98(+3.69%) |
Mar 16, 2016 | 25.84 | 26.67 | 25.53 | 26.49 | 2,899,157 | +0.68(+2.62%) |
Mar 15, 2016 | 26.45 | 26.45 | 25.38 | 25.82 | 1,832,570 | -0.70(-2.63%) |
Mar 14, 2016 | 25.31 | 26.79 | 25.31 | 26.51 | 3,551,644 | +0.74(+2.87%) |
Mar 11, 2016 | 24.78 | 25.79 | 24.52 | 25.77 | 2,230,167 | +1.34(+5.48%) |
Mar 10, 2016 | 24.85 | 25.05 | 24.10 | 24.43 | 2,460,960 | -0.39(-1.57%) |
Mar 09, 2016 | 24.86 | 25.13 | 24.60 | 24.83 | 3,434,880 | +0.17(+0.68%) |
Mar 08, 2016 | 24.99 | 25.20 | 24.17 | 24.66 | 3,437,771 | -0.61(-2.43%) |
Mar 07, 2016 | 25.55 | 25.93 | 24.85 | 25.27 | 3,010,355 | -0.36(-1.41%) |
Mar 04, 2016 | 26.44 | 26.44 | 25.26 | 25.63 | 4,594,227 | -0.64(-2.44%) |
Mar 03, 2016 | 25.61 | 26.37 | 25.61 | 26.28 | 3,509,681 | +0.54(+2.11%) |
Mar 02, 2016 | 24.55 | 25.79 | 24.46 | 25.73 | 4,135,867 | +1.05(+4.24%) |
Mar 01, 2016 | 23.84 | 24.70 | 23.70 | 24.69 | 2,771,432 | +1.14(+4.83%) |
Feb 29, 2016 | 22.69 | 24.54 | 22.69 | 23.55 | 4,038,351 | +0.15(+0.63%) |
Feb 26, 2016 | 22.69 | 23.77 | 22.45 | 23.40 | 3,030,923 | +0.79(+3.52%) |
Feb 25, 2016 | 22.71 | 23.01 | 22.20 | 22.61 | 2,059,196 | +0.08(+0.34%) |
Feb 24, 2016 | 22.32 | 22.75 | 22.08 | 22.53 | 2,386,112 | -0.19(-0.83%) |
Feb 23, 2016 | 22.43 | 22.79 | 22.27 | 22.72 | 2,074,605 | +0.16(+0.71%) |
Feb 22, 2016 | 22.99 | 22.99 | 22.15 | 22.56 | 2,140,090 | +0.55(+2.50%) |
Feb 19, 2016 | 22.08 | 22.66 | 21.31 | 22.01 | 5,051,469 | -0.82(-3.57%) |
Feb 18, 2016 | 22.91 | 23.12 | 22.32 | 22.82 | 2,852,440 | +0.01(+0.06%) |
Feb 17, 2016 | 22.36 | 23.10 | 22.11 | 22.81 | 2,877,870 | +0.84(+3.81%) |
Feb 16, 2016 | 21.97 | 22.10 | 21.40 | 21.97 | 3,373,759 | +0.33(+1.55%) |
Feb 12, 2016 | 21.19 | 21.64 | 21.64 | 21.64 | 3,257,072 | +0.76(+3.64%) |
Feb 11, 2016 | 21.49 | 21.83 | 20.73 | 20.88 | 4,285,208 | -0.98(-4.50%) |
Feb 10, 2016 | 22.06 | 23.12 | 21.82 | 21.86 | 4,435,141 | -0.67(-2.99%) |
Feb 09, 2016 | 21.83 | 22.70 | 21.80 | 22.53 | 4,538,874 | +0.34(+1.55%) |
Feb 08, 2016 | 22.89 | 23.02 | 21.92 | 22.19 | 2,997,440 | -0.83(-3.62%) |
Feb 05, 2016 | 23.58 | 24.03 | 22.96 | 23.02 | 2,034,280 | -0.71(-2.99%) |
Feb 04, 2016 | 22.84 | 23.82 | 22.82 | 23.73 | 4,814,780 | +0.77(+3.36%) |
Feb 03, 2016 | 23.40 | 23.65 | 22.67 | 22.96 | 5,435,636 | -0.03(-0.15%) |
Feb 02, 2016 | 23.53 | 23.71 | 22.97 | 23.00 | 4,395,149 | -1.14(-4.71%) |
Feb 01, 2016 | 23.98 | 24.31 | 23.02 | 24.13 | 5,201,761 | -0.19(-0.77%) |
Jan 29, 2016 | 21.96 | 24.41 | 21.85 | 24.32 | 7,483,620 | +2.50(+11.47%) |
Jan 28, 2016 | 22.61 | 22.96 | 21.80 | 21.82 | 3,578,527 | -0.65(-2.91%) |
Jan 27, 2016 | 21.87 | 23.24 | 21.87 | 22.47 | 2,994,793 | +0.36(+1.62%) |
Jan 26, 2016 | 22.33 | 22.71 | 21.98 | 22.11 | 4,188,434 | -0.02(-0.09%) |
Jan 25, 2016 | 23.49 | 23.57 | 21.73 | 22.13 | 12,166,173 | -3.88(-14.92%) |
Jan 22, 2016 | 25.68 | 26.30 | 25.44 | 26.02 | 2,717,365 | +0.92(+3.65%) |
Jan 21, 2016 | 24.97 | 25.75 | 24.66 | 25.10 | 2,390,549 | +0.25(+1.00%) |
Jan 20, 2016 | 24.73 | 25.35 | 23.80 | 24.85 | 3,888,344 | -0.28(-1.12%) |
Jan 19, 2016 | 25.81 | 25.91 | 24.97 | 25.13 | 3,449,361 | -0.41(-1.59%) |
Jan 15, 2016 | 25.88 | 25.54 | 25.54 | 25.54 | 3,531,471 | -1.00(-3.77%) |
Jan 14, 2016 | 26.29 | 26.84 | 25.80 | 26.54 | 2,568,937 | +0.37(+1.42%) |
Jan 13, 2016 | 26.14 | 27.59 | 26.12 | 26.17 | 6,779,709 | -0.27(-1.02%) |
Jan 12, 2016 | 27.59 | 27.88 | 26.13 | 26.44 | 5,132,418 | -0.97(-3.55%) |
Jan 11, 2016 | 29.00 | 29.09 | 27.17 | 27.41 | 5,404,645 | -1.50(-5.18%) |
Jan 08, 2016 | 30.01 | 30.10 | 28.77 | 28.90 | 4,292,164 | -1.28(-4.25%) |
Jan 07, 2016 | 29.86 | 30.70 | 29.75 | 30.19 | 2,893,193 | -0.30(-0.99%) |
Jan 06, 2016 | 30.81 | 30.95 | 30.33 | 30.49 | 1,999,457 | -0.87(-2.77%) |
Jan 05, 2016 | 31.41 | 31.51 | 31.19 | 31.36 | 2,273,061 | -0.02(-0.07%) |
Jan 04, 2016 | 30.89 | 31.39 | 30.60 | 31.38 | 2,388,144 | -0.07(-0.22%) |
Dec 31, 2015 | 31.33 | 31.45 | 31.45 | 31.45 | 1,410,325 | -0.10(-0.31%) |
Dec 30, 2015 | 31.51 | 31.76 | 31.38 | 31.54 | 1,524,808 | -0.08(-0.24%) |
Dec 29, 2015 | 31.67 | 31.92 | 31.49 | 31.62 | 1,279,325 | +0.17(+0.53%) |
Dec 28, 2015 | 31.30 | 31.48 | 30.96 | 31.45 | 1,368,694 | +0.08(+0.26%) |
Dec 24, 2015 | 31.50 | 31.37 | 31.37 | 31.37 | 641,333 | +0.00(+0.00%) |
Dec 23, 2015 | 30.65 | 31.45 | 30.38 | 31.37 | 2,495,189 | +1.01(+3.34%) |
Dec 22, 2015 | 30.70 | 30.86 | 29.87 | 30.36 | 3,628,979 | -0.30(-0.99%) |
Dec 21, 2015 | 30.50 | 30.92 | 30.34 | 30.66 | 4,960,433 | +0.27(+0.88%) |
Dec 18, 2015 | 31.01 | 31.28 | 30.36 | 30.39 | 7,258,358 | -0.54(-1.74%) |
Dec 17, 2015 | 30.88 | 31.22 | 30.62 | 30.93 | 4,853,319 | -0.03(-0.11%) |
Dec 16, 2015 | 30.34 | 31.03 | 29.47 | 30.97 | 5,781,288 | +0.93(+3.10%) |
Dec 15, 2015 | 30.79 | 31.41 | 30.02 | 30.03 | 4,734,393 | -0.40(-1.31%) |
Dec 14, 2015 | 31.47 | 31.66 | 30.26 | 30.43 | 3,014,365 | -1.11(-3.52%) |
Dec 11, 2015 | 31.83 | 32.39 | 31.44 | 31.54 | 2,276,445 | -0.79(-2.45%) |
Dec 10, 2015 | 32.42 | 33.32 | 32.05 | 32.34 | 4,553,449 | -0.79(-2.37%) |
Dec 09, 2015 | 33.19 | 33.65 | 32.74 | 33.12 | 2,218,459 | +0.03(+0.10%) |
Dec 08, 2015 | 33.68 | 33.90 | 33.07 | 33.09 | 1,787,456 | -0.66(-1.96%) |
Dec 07, 2015 | 33.99 | 34.76 | 33.71 | 33.75 | 2,236,217 | -1.01(-2.90%) |
Dec 04, 2015 | 34.93 | 35.00 | 34.32 | 34.76 | 1,200,759 | -0.08(-0.22%) |
Dec 03, 2015 | 35.91 | 35.91 | 34.47 | 34.83 | 1,804,949 | +0.11(+0.32%) |
Dec 02, 2015 | 34.31 | 35.55 | 34.31 | 34.72 | 1,572,892 | -0.45(-1.27%) |
Dec 01, 2015 | 35.00 | 35.65 | 34.74 | 35.17 | 1,532,299 | +0.27(+0.77%) |
Nov 30, 2015 | 35.91 | 35.91 | 34.83 | 34.90 | 2,119,142 | +0.15(+0.44%) |
Nov 27, 2015 | 34.55 | 34.94 | 34.46 | 34.75 | 419,308 | +0.09(+0.26%) |
Nov 25, 2015 | 34.42 | 34.66 | 34.66 | 34.66 | 1,343,450 | -0.15(-0.44%) |
Nov 24, 2015 | 36.27 | 36.27 | 34.49 | 34.81 | 2,497,542 | +0.07(+0.20%) |
Nov 23, 2015 | 33.85 | 35.08 | 33.85 | 34.74 | 1,732,811 | +0.20(+0.58%) |
Nov 20, 2015 | 34.72 | 34.95 | 34.36 | 34.54 | 1,431,547 | -0.05(-0.14%) |
Nov 19, 2015 | 33.98 | 34.81 | 33.76 | 34.59 | 2,231,755 | +0.42(+1.23%) |
Nov 18, 2015 | 32.84 | 34.21 | 32.84 | 34.17 | 2,569,825 | +1.25(+3.81%) |
Nov 17, 2015 | 31.91 | 33.81 | 31.91 | 32.92 | 3,336,050 | +0.13(+0.41%) |
Nov 16, 2015 | 33.24 | 33.34 | 32.59 | 32.78 | 3,464,775 | -0.42(-1.28%) |
Nov 13, 2015 | 33.46 | 34.18 | 33.12 | 33.21 | 2,400,705 | -0.49(-1.46%) |
Nov 12, 2015 | 34.47 | 34.83 | 33.68 | 33.70 | 1,968,648 | -1.57(-4.44%) |
Nov 11, 2015 | 34.50 | 35.53 | 34.50 | 35.26 | 1,172,165 | +0.16(+0.45%) |
Nov 10, 2015 | 35.97 | 35.97 | 34.42 | 35.11 | 1,758,349 | -0.39(-1.10%) |
Nov 09, 2015 | 34.97 | 36.99 | 34.96 | 35.50 | 2,160,214 | -1.20(-3.28%) |
Nov 06, 2015 | 34.83 | 36.75 | 34.83 | 36.70 | 2,054,158 | +1.56(+4.44%) |
Nov 05, 2015 | 34.18 | 35.97 | 32.97 | 35.14 | 5,753,405 | -1.28(-3.51%) |
Nov 04, 2015 | 37.51 | 37.51 | 36.33 | 36.42 | 1,494,042 | +0.02(+0.06%) |
Nov 03, 2015 | 34.90 | 36.81 | 34.90 | 36.40 | 2,029,653 | -0.60(-1.63%) |
Nov 02, 2015 | 36.63 | 37.38 | 36.61 | 37.00 | 1,710,429 | +0.23(+0.63%) |
Oct 30, 2015 | 37.01 | 37.32 | 36.77 | 36.77 | 1,529,368 | -0.21(-0.55%) |
Oct 29, 2015 | 36.05 | 37.50 | 35.58 | 36.97 | 1,610,088 | -0.24(-0.64%) |
Oct 28, 2015 | 37.48 | 37.56 | 36.22 | 37.21 | 2,673,749 | +0.92(+2.52%) |
Oct 27, 2015 | 36.11 | 36.46 | 35.68 | 36.30 | 1,493,922 | -0.13(-0.36%) |
Oct 26, 2015 | 36.45 | 36.49 | 35.70 | 36.43 | 1,702,022 | -0.08(-0.21%) |
Oct 23, 2015 | 36.04 | 36.73 | 36.00 | 36.50 | 2,196,493 | +0.60(+1.66%) |
Oct 22, 2015 | 36.37 | 36.77 | 35.52 | 35.91 | 2,747,758 | -0.05(-0.13%) |
Oct 21, 2015 | 37.07 | 37.07 | 35.39 | 35.96 | 2,285,121 | -0.81(-2.21%) |
Oct 20, 2015 | 36.82 | 37.23 | 35.13 | 36.77 | 1,646,221 | -0.35(-0.94%) |
Oct 19, 2015 | 37.75 | 38.12 | 36.70 | 37.12 | 2,105,786 | -1.04(-2.72%) |
Oct 16, 2015 | 39.57 | 39.57 | 37.46 | 38.16 | 2,042,602 | -0.15(-0.39%) |
Oct 15, 2015 | 38.01 | 38.39 | 37.58 | 38.31 | 1,282,353 | +0.17(+0.45%) |
Oct 14, 2015 | 38.01 | 38.43 | 37.81 | 38.14 | 1,492,782 | +0.15(+0.40%) |
Oct 13, 2015 | 38.07 | 38.85 | 37.93 | 37.99 | 2,586,435 | -0.54(-1.40%) |
Oct 12, 2015 | 39.35 | 39.39 | 37.95 | 38.53 | 1,896,828 | -0.85(-2.15%) |
Oct 09, 2015 | 37.62 | 39.48 | 37.62 | 39.38 | 5,081,502 | +2.31(+6.24%) |
Oct 08, 2015 | 36.88 | 37.37 | 36.63 | 37.06 | 2,647,427 | +0.09(+0.24%) |
Oct 07, 2015 | 35.25 | 37.50 | 35.25 | 36.97 | 3,601,357 | -0.17(-0.46%) |
Oct 06, 2015 | 37.18 | 37.65 | 36.91 | 37.15 | 3,165,827 | +0.14(+0.39%) |
Oct 05, 2015 | 36.52 | 37.19 | 36.32 | 37.00 | 2,258,503 | +0.75(+2.06%) |
Oct 02, 2015 | 34.19 | 36.28 | 34.19 | 36.26 | 2,818,799 | +0.69(+1.94%) |
Oct 01, 2015 | 37.77 | 38.34 | 34.94 | 35.57 | 3,216,243 | +0.38(+1.09%) |
Sep 30, 2015 | 37.45 | 37.45 | 34.62 | 35.18 | 2,327,366 | +0.59(+1.72%) |
Sep 29, 2015 | 33.77 | 35.07 | 33.38 | 34.59 | 2,594,628 | +0.41(+1.20%) |
Sep 28, 2015 | 35.13 | 35.51 | 34.13 | 34.18 | 2,581,826 | -1.35(-3.81%) |
Sep 25, 2015 | 35.96 | 36.10 | 35.34 | 35.53 | 2,148,153 | -0.25(-0.69%) |
Sep 24, 2015 | 34.89 | 35.87 | 34.54 | 35.78 | 3,622,493 | -0.33(-0.91%) |
Sep 23, 2015 | 36.82 | 37.63 | 35.96 | 36.11 | 2,692,637 | -0.79(-2.13%) |
Sep 22, 2015 | 38.98 | 38.98 | 36.56 | 36.89 | 2,912,370 | -1.31(-3.44%) |
Sep 21, 2015 | 39.45 | 39.45 | 37.95 | 38.21 | 2,411,377 | +0.11(+0.29%) |
Sep 18, 2015 | 38.96 | 39.21 | 38.03 | 38.10 | 3,239,138 | -1.39(-3.52%) |
Sep 17, 2015 | 40.13 | 40.48 | 39.25 | 39.48 | 1,796,280 | -0.73(-1.80%) |
Sep 16, 2015 | 40.51 | 40.51 | 39.00 | 40.21 | 2,873,008 | -0.61(-1.49%) |
Sep 15, 2015 | 43.08 | 43.08 | 40.13 | 40.82 | 2,080,482 | +0.07(+0.17%) |
Sep 14, 2015 | 40.18 | 40.78 | 39.36 | 40.75 | 2,171,678 | +0.57(+1.41%) |
Sep 11, 2015 | 40.01 | 40.89 | 39.68 | 40.18 | 1,510,116 | +0.01(+0.02%) |
Sep 10, 2015 | 39.76 | 40.63 | 39.69 | 40.18 | 2,431,443 | +0.34(+0.84%) |
Sep 09, 2015 | 40.35 | 41.08 | 39.76 | 39.84 | 1,578,140 | -0.24(-0.60%) |
Sep 08, 2015 | 39.76 | 40.13 | 39.46 | 40.08 | 914,569 | +0.85(+2.18%) |
Sep 04, 2015 | 39.16 | 39.22 | 39.22 | 39.22 | 1,200,524 | -0.94(-2.33%) |
Sep 03, 2015 | 39.91 | 40.79 | 39.79 | 40.16 | 1,617,115 | +0.38(+0.95%) |
Sep 02, 2015 | 40.30 | 40.65 | 39.29 | 39.79 | 1,809,790 | -0.18(-0.45%) |
Sep 01, 2015 | 40.01 | 40.44 | 39.44 | 39.96 | 2,707,136 | -0.63(-1.55%) |
Aug 31, 2015 | 41.10 | 41.19 | 40.11 | 40.59 | 2,458,844 | -0.62(-1.51%) |
Aug 28, 2015 | 40.57 | 41.32 | 40.50 | 41.21 | 2,205,874 | +0.71(+1.76%) |
Aug 27, 2015 | 39.83 | 40.52 | 39.49 | 40.50 | 2,740,823 | +1.89(+4.91%) |
Aug 26, 2015 | 39.07 | 39.63 | 37.72 | 38.61 | 2,720,169 | +0.65(+1.71%) |
Aug 25, 2015 | 39.87 | 39.92 | 37.62 | 37.96 | 3,434,052 | -0.66(-1.70%) |
Aug 24, 2015 | 38.75 | 41.24 | 36.58 | 38.62 | 3,137,673 | -1.74(-4.32%) |
Aug 21, 2015 | 41.19 | 41.22 | 40.10 | 40.36 | 2,864,304 | -1.14(-2.75%) |
Aug 20, 2015 | 42.23 | 42.23 | 41.30 | 41.50 | 1,897,176 | -0.95(-2.24%) |
Aug 19, 2015 | 43.08 | 43.29 | 42.45 | 42.45 | 1,576,194 | -0.75(-1.73%) |
Aug 18, 2015 | 43.10 | 43.49 | 43.03 | 43.20 | 1,179,240 | -0.12(-0.28%) |
Aug 17, 2015 | 42.84 | 43.37 | 42.84 | 43.32 | 1,044,451 | +0.08(+0.17%) |
Aug 14, 2015 | 43.18 | 43.64 | 42.38 | 43.25 | 1,372,491 | +0.07(+0.16%) |
Aug 13, 2015 | 43.27 | 43.63 | 42.64 | 43.18 | 1,234,395 | -0.12(-0.28%) |
Aug 12, 2015 | 43.36 | 43.68 | 42.21 | 43.30 | 2,041,513 | -0.06(-0.14%) |
Aug 11, 2015 | 43.77 | 43.77 | 42.21 | 43.36 | 2,525,335 | +0.29(+0.67%) |
Aug 10, 2015 | 43.08 | 43.43 | 42.34 | 43.08 | 2,082,122 | +0.54(+1.28%) |
Aug 07, 2015 | 41.93 | 42.57 | 41.46 | 42.53 | 3,031,426 | +0.56(+1.33%) |
Aug 06, 2015 | 42.15 | 42.49 | 41.14 | 41.97 | 3,731,532 | -0.69(-1.61%) |
Aug 05, 2015 | 43.03 | 43.48 | 42.30 | 42.66 | 2,205,506 | +0.12(+0.29%) |
Aug 04, 2015 | 42.32 | 43.14 | 42.31 | 42.54 | 1,033,699 | -0.41(-0.95%) |