Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.98 | 32.00 | 31.70 | 31.93 | 2,040,329 | +0.15(+0.48%) |
Sep 29, 2016 | 32.00 | 32.08 | 31.65 | 31.78 | 4,213,171 | -0.20(-0.63%) |
Sep 28, 2016 | 31.48 | 31.98 | 31.20 | 31.98 | 6,278,152 | +0.78(+2.50%) |
Sep 27, 2016 | 31.53 | 31.55 | 31.10 | 31.20 | 2,398,632 | -0.40(-1.27%) |
Sep 26, 2016 | 31.83 | 31.88 | 31.54 | 31.60 | 2,224,052 | -0.05(-0.16%) |
Sep 23, 2016 | 31.63 | 31.88 | 31.59 | 31.65 | 1,658,965 | -0.08(-0.24%) |
Sep 22, 2016 | 31.65 | 31.83 | 31.58 | 31.73 | 2,239,319 | +0.30(+0.96%) |
Sep 21, 2016 | 30.97 | 31.48 | 30.95 | 31.43 | 2,292,968 | +0.65(+2.13%) |
Sep 20, 2016 | 31.07 | 31.15 | 30.72 | 30.77 | 1,302,111 | -0.15(-0.49%) |
Sep 19, 2016 | 30.65 | 31.05 | 30.65 | 30.92 | 2,319,568 | +0.43(+1.40%) |
Sep 16, 2016 | 30.22 | 30.57 | 30.07 | 30.49 | 3,005,693 | +0.10(+0.33%) |
Sep 15, 2016 | 30.62 | 30.77 | 30.32 | 30.39 | 6,198,362 | -0.15(-0.49%) |
Sep 14, 2016 | 30.37 | 31.02 | 30.37 | 30.54 | 3,513,206 | +0.18(+0.58%) |
Sep 13, 2016 | 31.32 | 31.32 | 30.32 | 30.37 | 8,000,617 | -1.06(-3.36%) |
Sep 12, 2016 | 31.45 | 31.60 | 31.22 | 31.43 | 3,937,670 | -0.10(-0.32%) |
Sep 09, 2016 | 31.90 | 31.95 | 31.49 | 31.53 | 5,053,095 | -0.53(-1.65%) |
Sep 08, 2016 | 32.18 | 32.26 | 32.03 | 32.05 | 3,985,633 | +0.03(+0.08%) |
Sep 07, 2016 | 31.70 | 32.13 | 31.70 | 32.03 | 2,706,609 | +0.08(+0.24%) |
Sep 06, 2016 | 31.63 | 32.03 | 31.63 | 31.95 | 2,474,433 | +0.23(+0.71%) |
Sep 02, 2016 | 31.78 | 31.73 | 31.73 | 31.73 | 1,823,857 | +0.10(+0.32%) |
Sep 01, 2016 | 31.43 | 31.63 | 31.27 | 31.63 | 1,811,164 | +0.10(+0.32%) |
Aug 31, 2016 | 31.53 | 31.58 | 31.27 | 31.53 | 1,686,358 | -0.15(-0.48%) |
Aug 30, 2016 | 31.68 | 31.83 | 31.50 | 31.68 | 1,903,823 | -0.05(-0.16%) |
Aug 29, 2016 | 31.55 | 31.73 | 31.50 | 31.73 | 1,272,928 | +0.18(+0.56%) |
Aug 26, 2016 | 31.53 | 31.80 | 31.49 | 31.55 | 1,946,044 | -0.03(-0.08%) |
Aug 25, 2016 | 31.48 | 31.63 | 31.43 | 31.58 | 2,331,130 | +0.00(+0.00%) |
Aug 24, 2016 | 31.75 | 31.85 | 31.50 | 31.58 | 2,339,601 | -0.20(-0.63%) |
Aug 23, 2016 | 31.70 | 31.79 | 31.65 | 31.78 | 2,231,103 | +0.05(+0.16%) |
Aug 22, 2016 | 31.83 | 31.88 | 31.65 | 31.73 | 2,120,501 | -0.25(-0.79%) |
Aug 19, 2016 | 32.23 | 32.26 | 31.93 | 31.98 | 2,126,829 | -0.25(-0.78%) |
Aug 18, 2016 | 32.03 | 32.26 | 32.00 | 32.23 | 3,673,115 | +0.33(+1.03%) |
Aug 17, 2016 | 32.26 | 32.26 | 31.83 | 31.90 | 2,977,081 | -0.13(-0.39%) |
Aug 16, 2016 | 32.00 | 32.05 | 31.90 | 32.03 | 2,533,608 | +0.06(+0.20%) |
Aug 15, 2016 | 32.21 | 32.26 | 31.93 | 31.97 | 3,439,176 | +0.04(+0.12%) |
Aug 12, 2016 | 31.98 | 32.10 | 31.85 | 31.93 | 4,361,039 | +0.23(+0.71%) |
Aug 11, 2016 | 31.80 | 31.80 | 31.53 | 31.70 | 1,985,347 | +0.13(+0.40%) |
Aug 10, 2016 | 32.13 | 32.13 | 31.50 | 31.58 | 3,577,135 | -0.28(-0.87%) |
Aug 09, 2016 | 32.17 | 32.25 | 31.75 | 31.85 | 2,639,421 | -0.10(-0.31%) |
Aug 08, 2016 | 31.95 | 32.12 | 31.85 | 31.95 | 3,436,335 | +0.26(+0.82%) |
Aug 05, 2016 | 31.70 | 31.90 | 31.51 | 31.69 | 3,361,080 | -0.01(-0.04%) |
Aug 04, 2016 | 31.66 | 31.83 | 31.38 | 31.70 | 2,305,032 | +0.00(+0.00%) |
Aug 03, 2016 | 31.29 | 31.73 | 31.19 | 31.70 | 2,937,955 | +0.59(+1.90%) |
Aug 02, 2016 | 31.31 | 31.35 | 30.47 | 31.11 | 3,882,364 | +0.00(+0.00%) |
Aug 01, 2016 | 31.41 | 31.63 | 30.87 | 31.11 | 3,153,652 | -0.57(-1.79%) |
Jul 29, 2016 | 31.29 | 31.68 | 31.21 | 31.68 | 1,252,913 | +0.30(+0.94%) |
Jul 28, 2016 | 31.36 | 31.51 | 31.24 | 31.38 | 1,485,393 | -0.02(-0.08%) |
Jul 27, 2016 | 31.51 | 31.85 | 31.38 | 31.41 | 1,962,768 | -0.10(-0.31%) |
Jul 26, 2016 | 31.61 | 31.85 | 31.48 | 31.51 | 2,058,105 | -0.25(-0.78%) |
Jul 25, 2016 | 31.78 | 31.83 | 31.66 | 31.75 | 1,422,070 | -0.12(-0.39%) |
Jul 22, 2016 | 31.90 | 31.95 | 31.74 | 31.88 | 2,439,216 | +0.04(+0.12%) |
Jul 21, 2016 | 32.03 | 32.15 | 31.73 | 31.84 | 2,233,615 | -0.14(-0.42%) |
Jul 20, 2016 | 31.70 | 32.05 | 31.56 | 31.98 | 1,653,152 | +0.22(+0.70%) |
Jul 19, 2016 | 31.75 | 31.90 | 31.66 | 31.75 | 1,783,888 | -0.02(-0.08%) |
Jul 18, 2016 | 31.63 | 31.93 | 31.63 | 31.78 | 1,979,426 | -0.02(-0.08%) |
Jul 15, 2016 | 32.12 | 32.12 | 31.70 | 31.80 | 2,112,844 | -0.05(-0.16%) |
Jul 14, 2016 | 31.98 | 31.98 | 31.66 | 31.85 | 3,176,183 | +0.25(+0.78%) |
Jul 13, 2016 | 32.03 | 32.15 | 31.53 | 31.61 | 2,303,565 | -0.30(-0.93%) |
Jul 12, 2016 | 31.73 | 32.12 | 31.63 | 31.90 | 4,225,376 | +0.52(+1.65%) |
Jul 11, 2016 | 31.73 | 31.73 | 31.33 | 31.38 | 3,486,616 | -0.02(-0.08%) |
Jul 08, 2016 | 31.26 | 31.51 | 30.99 | 31.41 | 2,403,409 | +0.42(+1.35%) |
Jul 07, 2016 | 31.38 | 31.66 | 30.89 | 30.99 | 3,871,208 | -0.17(-0.55%) |
Jul 06, 2016 | 31.01 | 31.24 | 30.79 | 31.16 | 4,552,583 | -0.17(-0.55%) |
Jul 05, 2016 | 31.21 | 31.41 | 30.87 | 31.33 | 1,987,631 | -0.17(-0.55%) |
Jul 01, 2016 | 31.41 | 31.51 | 31.51 | 31.51 | 2,271,678 | +0.10(+0.31%) |
Jun 30, 2016 | 31.58 | 31.70 | 31.04 | 31.41 | 5,646,676 | -0.05(-0.16%) |
Jun 29, 2016 | 31.43 | 31.68 | 31.29 | 31.46 | 4,363,238 | +0.22(+0.71%) |
Jun 28, 2016 | 30.74 | 31.26 | 30.40 | 31.24 | 3,474,120 | +1.11(+3.69%) |
Jun 27, 2016 | 30.91 | 31.06 | 29.75 | 30.12 | 7,275,192 | -1.06(-3.40%) |
Jun 24, 2016 | 30.87 | 31.79 | 30.77 | 31.19 | 5,645,596 | -0.69(-2.17%) |
Jun 23, 2016 | 31.90 | 31.93 | 31.41 | 31.88 | 2,800,744 | +0.44(+1.41%) |
Jun 22, 2016 | 31.38 | 31.70 | 31.16 | 31.43 | 2,489,102 | -0.02(-0.08%) |
Jun 21, 2016 | 30.87 | 31.53 | 30.82 | 31.46 | 2,474,029 | +0.47(+1.51%) |
Jun 20, 2016 | 31.38 | 31.48 | 30.89 | 30.99 | 2,888,255 | +0.15(+0.48%) |
Jun 17, 2016 | 30.89 | 31.09 | 30.64 | 30.84 | 5,886,950 | +0.02(+0.08%) |
Jun 16, 2016 | 30.50 | 30.89 | 30.10 | 30.82 | 3,919,991 | +0.07(+0.24%) |
Jun 15, 2016 | 30.22 | 30.94 | 29.98 | 30.74 | 3,577,158 | +0.39(+1.30%) |
Jun 14, 2016 | 30.57 | 30.64 | 29.88 | 30.35 | 4,569,995 | -0.30(-0.97%) |
Jun 13, 2016 | 30.74 | 31.01 | 30.47 | 30.64 | 4,125,766 | -0.37(-1.19%) |
Jun 10, 2016 | 31.11 | 31.41 | 30.79 | 31.01 | 5,416,637 | -0.57(-1.80%) |
Jun 09, 2016 | 31.21 | 31.61 | 31.11 | 31.58 | 2,409,529 | -0.02(-0.08%) |
Jun 08, 2016 | 31.98 | 32.00 | 31.42 | 31.61 | 4,309,323 | -0.10(-0.31%) |
Jun 07, 2016 | 31.61 | 31.98 | 31.61 | 31.70 | 2,812,668 | +0.17(+0.55%) |
Jun 06, 2016 | 31.46 | 31.61 | 31.16 | 31.53 | 2,820,239 | +0.44(+1.43%) |
Jun 03, 2016 | 31.06 | 31.31 | 30.82 | 31.09 | 2,400,456 | -0.05(-0.16%) |
Jun 02, 2016 | 30.72 | 31.19 | 30.59 | 31.14 | 5,062,644 | +0.17(+0.56%) |
Jun 01, 2016 | 29.93 | 31.00 | 29.85 | 30.96 | 3,321,061 | +0.81(+2.70%) |
May 31, 2016 | 30.35 | 30.72 | 30.05 | 30.15 | 3,514,992 | -0.02(-0.08%) |
May 27, 2016 | 30.22 | 30.17 | 30.17 | 30.17 | 2,391,635 | -0.02(-0.08%) |
May 26, 2016 | 30.79 | 30.87 | 30.10 | 30.20 | 3,131,927 | -0.35(-1.13%) |
May 25, 2016 | 30.54 | 30.87 | 30.27 | 30.54 | 3,374,583 | +0.25(+0.81%) |
May 24, 2016 | 30.79 | 31.01 | 30.17 | 30.30 | 5,025,428 | -0.22(-0.73%) |
May 23, 2016 | 30.67 | 30.82 | 30.37 | 30.52 | 2,757,585 | -0.15(-0.48%) |
May 20, 2016 | 30.47 | 30.89 | 30.10 | 30.67 | 3,616,127 | +0.41(+1.36%) |
May 19, 2016 | 29.61 | 30.40 | 29.26 | 30.26 | 4,175,983 | +0.50(+1.68%) |
May 18, 2016 | 30.64 | 30.74 | 29.61 | 29.75 | 4,864,867 | -0.77(-2.51%) |
May 17, 2016 | 30.35 | 30.84 | 30.05 | 30.52 | 6,785,465 | +0.25(+0.82%) |
May 16, 2016 | 29.75 | 30.32 | 29.68 | 30.27 | 4,441,982 | +0.89(+3.03%) |
May 13, 2016 | 29.38 | 29.85 | 29.24 | 29.38 | 2,648,730 | -0.17(-0.58%) |
May 12, 2016 | 29.41 | 29.70 | 29.19 | 29.56 | 2,958,603 | +0.49(+1.70%) |
May 11, 2016 | 28.62 | 29.41 | 28.20 | 29.06 | 6,479,516 | +0.30(+1.03%) |
May 10, 2016 | 29.03 | 29.37 | 28.69 | 28.77 | 4,812,803 | -0.05(-0.17%) |
May 09, 2016 | 29.06 | 29.23 | 28.11 | 28.81 | 7,972,896 | -0.39(-1.33%) |
May 06, 2016 | 29.18 | 29.61 | 29.01 | 29.20 | 3,629,614 | -0.07(-0.25%) |
May 05, 2016 | 29.30 | 29.88 | 29.18 | 29.27 | 5,609,084 | +0.46(+1.60%) |
May 04, 2016 | 28.86 | 29.13 | 28.40 | 28.81 | 4,383,298 | +0.22(+0.76%) |
May 03, 2016 | 28.98 | 29.15 | 28.19 | 28.60 | 6,879,819 | -0.73(-2.48%) |
May 02, 2016 | 29.76 | 29.78 | 28.89 | 29.32 | 3,572,270 | -0.22(-0.74%) |
Apr 29, 2016 | 29.18 | 29.78 | 29.13 | 29.54 | 4,852,951 | +0.44(+1.50%) |
Apr 28, 2016 | 29.49 | 29.70 | 29.03 | 29.11 | 4,346,019 | -0.46(-1.55%) |
Apr 27, 2016 | 29.20 | 29.89 | 29.15 | 29.56 | 4,923,422 | +0.63(+2.17%) |
Apr 26, 2016 | 29.23 | 29.44 | 28.79 | 28.94 | 5,995,938 | -0.17(-0.58%) |
Apr 25, 2016 | 29.47 | 29.66 | 28.94 | 29.11 | 3,363,179 | -0.44(-1.47%) |
Apr 22, 2016 | 29.44 | 29.69 | 29.30 | 29.54 | 6,614,242 | +0.27(+0.91%) |
Apr 21, 2016 | 29.30 | 29.64 | 29.08 | 29.27 | 5,329,239 | +0.02(+0.08%) |
Apr 20, 2016 | 28.60 | 29.52 | 28.45 | 29.25 | 5,914,950 | +0.53(+1.85%) |
Apr 19, 2016 | 27.87 | 28.79 | 27.82 | 28.72 | 5,245,981 | +1.11(+4.03%) |
Apr 18, 2016 | 26.11 | 27.75 | 25.89 | 27.61 | 5,223,669 | +0.90(+3.35%) |
Apr 15, 2016 | 26.86 | 27.36 | 26.69 | 26.71 | 4,057,185 | -0.53(-1.95%) |
Apr 14, 2016 | 27.63 | 27.63 | 26.99 | 27.24 | 4,488,956 | -0.07(-0.27%) |
Apr 13, 2016 | 27.46 | 27.57 | 27.05 | 27.31 | 4,609,654 | -0.02(-0.09%) |
Apr 12, 2016 | 26.44 | 27.56 | 26.37 | 27.34 | 4,482,234 | +0.99(+3.76%) |
Apr 11, 2016 | 26.66 | 27.02 | 26.20 | 26.35 | 4,414,430 | +0.00(+0.00%) |
Apr 08, 2016 | 26.44 | 26.64 | 26.15 | 26.35 | 3,073,671 | +0.68(+2.64%) |
Apr 07, 2016 | 25.26 | 25.77 | 25.17 | 25.67 | 2,651,861 | +0.15(+0.57%) |
Apr 06, 2016 | 25.02 | 25.74 | 24.92 | 25.52 | 3,663,170 | +0.68(+2.73%) |
Apr 05, 2016 | 24.80 | 25.18 | 24.77 | 24.85 | 3,460,643 | -0.29(-1.16%) |
Apr 04, 2016 | 25.60 | 26.01 | 25.06 | 25.14 | 2,253,630 | -0.51(-1.98%) |
Apr 01, 2016 | 25.89 | 26.06 | 25.33 | 25.65 | 3,503,095 | -0.77(-2.93%) |
Mar 31, 2016 | 25.86 | 26.56 | 25.73 | 26.42 | 3,130,948 | +0.51(+1.96%) |
Mar 30, 2016 | 25.69 | 26.25 | 25.52 | 25.91 | 5,292,179 | +0.58(+2.29%) |
Mar 29, 2016 | 24.75 | 25.45 | 24.56 | 25.33 | 3,456,225 | +0.17(+0.67%) |
Mar 28, 2016 | 25.65 | 25.65 | 24.94 | 25.16 | 2,480,179 | -0.17(-0.67%) |
Mar 24, 2016 | 25.04 | 25.33 | 25.33 | 25.33 | 4,344,319 | -0.31(-1.23%) |
Mar 23, 2016 | 26.01 | 26.40 | 25.51 | 25.65 | 3,462,026 | -0.94(-3.55%) |
Mar 22, 2016 | 26.08 | 26.78 | 25.96 | 26.59 | 3,009,003 | +0.36(+1.38%) |
Mar 21, 2016 | 26.86 | 26.90 | 26.01 | 26.23 | 4,290,552 | -0.68(-2.52%) |
Mar 18, 2016 | 27.34 | 27.58 | 26.40 | 26.90 | 7,276,769 | -0.15(-0.54%) |
Mar 17, 2016 | 26.66 | 27.34 | 26.52 | 27.05 | 8,487,101 | +0.63(+2.38%) |
Mar 16, 2016 | 25.38 | 26.59 | 25.28 | 26.42 | 5,163,546 | +1.23(+4.90%) |
Mar 15, 2016 | 25.21 | 25.40 | 24.68 | 25.19 | 2,254,475 | -0.39(-1.51%) |
Mar 14, 2016 | 25.40 | 25.79 | 25.06 | 25.57 | 3,755,105 | -0.02(-0.09%) |
Mar 11, 2016 | 25.38 | 25.84 | 25.31 | 25.60 | 4,459,754 | +0.51(+2.02%) |
Mar 10, 2016 | 25.38 | 25.38 | 24.86 | 25.09 | 5,137,530 | -0.27(-1.05%) |
Mar 09, 2016 | 25.55 | 25.72 | 25.02 | 25.36 | 4,850,631 | +0.31(+1.26%) |
Mar 08, 2016 | 26.59 | 26.59 | 24.99 | 25.04 | 7,435,405 | -1.79(-6.67%) |
Mar 07, 2016 | 25.69 | 26.83 | 25.69 | 26.83 | 4,757,136 | +0.97(+3.74%) |
Mar 04, 2016 | 26.27 | 26.35 | 25.65 | 25.86 | 6,812,051 | -0.17(-0.65%) |
Mar 03, 2016 | 25.16 | 26.37 | 25.16 | 26.03 | 6,953,453 | +0.65(+2.57%) |
Mar 02, 2016 | 24.17 | 25.40 | 24.10 | 25.38 | 4,650,607 | +0.92(+3.76%) |
Mar 01, 2016 | 24.73 | 24.77 | 24.02 | 24.46 | 5,427,414 | -0.02(-0.10%) |
Feb 29, 2016 | 24.24 | 24.65 | 23.94 | 24.48 | 6,188,649 | +0.44(+1.81%) |
Feb 26, 2016 | 24.44 | 24.77 | 23.88 | 24.05 | 5,101,580 | +0.29(+1.22%) |
Feb 25, 2016 | 23.59 | 23.98 | 23.19 | 23.76 | 7,855,536 | -0.17(-0.71%) |
Feb 24, 2016 | 22.69 | 24.05 | 22.44 | 23.93 | 7,159,501 | +0.56(+2.38%) |
Feb 23, 2016 | 24.19 | 24.19 | 23.26 | 23.37 | 6,210,122 | -1.06(-4.36%) |
Feb 22, 2016 | 23.95 | 24.48 | 23.78 | 24.44 | 5,200,107 | +1.38(+5.98%) |
Feb 19, 2016 | 23.35 | 23.35 | 22.55 | 23.06 | 5,157,369 | -0.51(-2.16%) |
Feb 18, 2016 | 24.00 | 24.05 | 22.86 | 23.56 | 7,506,714 | +0.34(+1.46%) |
Feb 17, 2016 | 22.86 | 23.59 | 22.48 | 23.23 | 9,020,516 | +1.26(+5.73%) |
Feb 16, 2016 | 21.65 | 22.11 | 21.07 | 21.97 | 9,485,272 | +1.33(+6.45%) |
Feb 12, 2016 | 19.79 | 20.64 | 20.64 | 20.64 | 4,274,384 | +1.35(+7.03%) |
Feb 11, 2016 | 19.57 | 20.63 | 18.80 | 19.28 | 10,359,027 | -1.04(-5.12%) |
Feb 10, 2016 | 20.20 | 20.88 | 19.72 | 20.32 | 5,552,262 | +0.05(+0.24%) |
Feb 09, 2016 | 20.60 | 20.74 | 19.62 | 20.27 | 7,120,252 | -0.73(-3.46%) |
Feb 08, 2016 | 21.84 | 22.26 | 20.95 | 21.00 | 8,464,509 | -2.29(-9.83%) |
Feb 05, 2016 | 23.59 | 24.06 | 22.99 | 23.29 | 5,239,393 | -0.63(-2.64%) |
Feb 04, 2016 | 23.64 | 24.18 | 23.15 | 23.92 | 5,336,627 | +0.47(+1.99%) |
Feb 03, 2016 | 23.97 | 23.97 | 22.29 | 23.45 | 7,309,369 | +0.05(+0.20%) |
Feb 02, 2016 | 23.48 | 23.69 | 22.92 | 23.41 | 4,526,208 | -0.44(-1.86%) |
Feb 01, 2016 | 23.71 | 24.18 | 23.08 | 23.85 | 8,059,050 | -0.44(-1.83%) |
Jan 29, 2016 | 24.36 | 24.93 | 24.04 | 24.29 | 14,383,885 | +0.26(+1.07%) |
Jan 28, 2016 | 24.88 | 24.88 | 23.45 | 24.04 | 14,662,528 | +1.10(+4.79%) |
Jan 27, 2016 | 23.17 | 23.37 | 22.19 | 22.94 | 5,279,596 | -0.23(-1.01%) |
Jan 26, 2016 | 22.94 | 23.40 | 21.96 | 23.17 | 6,823,407 | +0.82(+3.66%) |
Jan 25, 2016 | 22.22 | 24.15 | 22.19 | 22.36 | 10,162,117 | -0.82(-3.53%) |
Jan 22, 2016 | 22.19 | 23.57 | 22.10 | 23.17 | 11,462,822 | +1.89(+8.89%) |
Jan 21, 2016 | 20.14 | 21.63 | 20.14 | 21.28 | 9,389,663 | +1.28(+6.43%) |
Jan 20, 2016 | 20.70 | 20.79 | 19.27 | 20.00 | 14,133,126 | -1.57(-7.26%) |
Jan 19, 2016 | 23.13 | 23.24 | 21.02 | 21.56 | 10,676,417 | -1.36(-5.91%) |
Jan 15, 2016 | 22.87 | 22.92 | 22.92 | 22.92 | 11,045,016 | -1.28(-5.31%) |
Jan 14, 2016 | 22.94 | 24.25 | 22.57 | 24.20 | 9,438,147 | +1.52(+6.69%) |
Jan 13, 2016 | 24.53 | 24.88 | 22.26 | 22.68 | 12,138,626 | -1.52(-6.27%) |
Jan 12, 2016 | 24.60 | 25.46 | 22.73 | 24.20 | 14,239,744 | -0.09(-0.38%) |
Jan 11, 2016 | 25.56 | 25.67 | 23.83 | 24.29 | 9,496,022 | -1.38(-5.37%) |
Jan 08, 2016 | 25.49 | 26.16 | 25.46 | 25.67 | 8,875,946 | +0.49(+1.95%) |
Jan 07, 2016 | 25.81 | 26.55 | 25.11 | 25.18 | 9,852,752 | -1.43(-5.36%) |
Jan 06, 2016 | 27.57 | 27.83 | 26.19 | 26.61 | 8,157,946 | -1.61(-5.71%) |
Jan 05, 2016 | 28.27 | 28.48 | 27.74 | 28.22 | 4,776,920 | -0.18(-0.62%) |
Jan 04, 2016 | 27.80 | 28.45 | 27.57 | 28.39 | 9,147,811 | +0.25(+0.87%) |
Dec 31, 2015 | 26.86 | 28.15 | 28.15 | 28.15 | 10,457,997 | +1.24(+4.60%) |
Dec 30, 2015 | 26.63 | 27.06 | 26.14 | 26.91 | 8,597,899 | -0.19(-0.69%) |
Dec 29, 2015 | 27.73 | 27.99 | 26.86 | 27.10 | 8,477,375 | -0.28(-1.02%) |
Dec 28, 2015 | 27.38 | 27.66 | 26.74 | 27.38 | 8,458,985 | -0.51(-1.84%) |
Dec 24, 2015 | 27.92 | 27.89 | 27.89 | 27.89 | 4,215,253 | -0.12(-0.42%) |
Dec 23, 2015 | 27.43 | 28.01 | 26.86 | 28.01 | 13,899,489 | +1.52(+5.73%) |
Dec 22, 2015 | 25.42 | 27.05 | 25.30 | 26.49 | 11,771,526 | +1.05(+4.13%) |
Dec 21, 2015 | 24.25 | 25.44 | 24.06 | 25.44 | 11,127,590 | +1.05(+4.31%) |
Dec 18, 2015 | 24.04 | 24.69 | 23.94 | 24.39 | 14,508,979 | +0.19(+0.77%) |
Dec 17, 2015 | 24.74 | 24.88 | 23.62 | 24.20 | 10,332,234 | -0.61(-2.45%) |
Dec 16, 2015 | 23.90 | 25.02 | 23.55 | 24.81 | 11,186,291 | +1.03(+4.32%) |
Dec 15, 2015 | 23.62 | 24.01 | 23.15 | 23.78 | 9,823,009 | +0.47(+2.00%) |
Dec 14, 2015 | 23.64 | 23.94 | 22.83 | 23.31 | 11,422,594 | -0.75(-3.11%) |
Dec 11, 2015 | 25.04 | 25.25 | 23.83 | 24.06 | 10,298,796 | -1.75(-6.79%) |
Dec 10, 2015 | 26.02 | 26.64 | 25.60 | 25.81 | 10,333,037 | -0.72(-2.73%) |
Dec 09, 2015 | 24.43 | 26.58 | 24.41 | 26.54 | 14,018,599 | +2.13(+8.71%) |
Dec 08, 2015 | 22.31 | 24.81 | 22.30 | 24.41 | 13,529,992 | +0.70(+2.96%) |
Dec 07, 2015 | 24.67 | 24.86 | 22.89 | 23.71 | 19,721,342 | -1.78(-6.97%) |
Dec 04, 2015 | 26.16 | 26.43 | 25.25 | 25.49 | 12,491,223 | -0.96(-3.62%) |
Dec 03, 2015 | 27.59 | 27.78 | 26.36 | 26.44 | 8,470,004 | -1.03(-3.74%) |
Dec 02, 2015 | 27.94 | 28.14 | 27.19 | 27.47 | 8,302,748 | -0.75(-2.65%) |
Dec 01, 2015 | 28.62 | 28.83 | 27.94 | 28.22 | 5,873,811 | -0.42(-1.47%) |
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,833,913 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.11 | 28.34 | 28.64 | 1,367,045 | -0.14(-0.49%) |
Nov 25, 2015 | 28.76 | 28.78 | 28.78 | 28.78 | 3,262,957 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.90 | 4,859,306 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.97 | 28.27 | 28.45 | 4,756,933 | -0.21(-0.73%) |
Nov 20, 2015 | 29.32 | 29.48 | 28.43 | 28.66 | 4,802,295 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.18 | 29.39 | 6,324,447 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.28 | 29.43 | 29.88 | 3,765,922 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.54 | 29.62 | 4,899,192 | -0.51(-1.71%) |
Nov 16, 2015 | 29.04 | 30.16 | 28.92 | 30.13 | 6,081,483 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.27 | 29.02 | 4,789,592 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,300,538 | -0.86(-2.89%) |
Nov 11, 2015 | 30.49 | 30.63 | 29.62 | 29.95 | 4,302,715 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.72 | 30.28 | 30.46 | 4,293,568 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.13 | 30.30 | 30.44 | 4,353,931 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.58 | 30.81 | 3,123,874 | -0.53(-1.68%) |
Nov 05, 2015 | 31.38 | 31.86 | 30.87 | 31.33 | 2,829,755 | -0.27(-0.87%) |
Nov 04, 2015 | 32.18 | 32.34 | 31.03 | 31.61 | 7,214,474 | -0.57(-1.77%) |
Nov 03, 2015 | 31.63 | 32.34 | 31.51 | 32.18 | 6,558,731 | +0.75(+2.40%) |
Nov 02, 2015 | 30.94 | 31.81 | 30.85 | 31.42 | 3,085,206 | +0.39(+1.25%) |
Oct 30, 2015 | 30.83 | 31.54 | 30.17 | 31.03 | 2,238,008 | +0.32(+1.04%) |
Oct 29, 2015 | 30.12 | 30.85 | 29.98 | 30.71 | 3,053,186 | +0.59(+1.97%) |
Oct 28, 2015 | 29.00 | 30.14 | 28.91 | 30.12 | 4,914,139 | +1.21(+4.19%) |
Oct 27, 2015 | 29.18 | 29.18 | 28.45 | 28.91 | 4,907,630 | -0.46(-1.56%) |
Oct 26, 2015 | 30.08 | 30.13 | 29.34 | 29.37 | 2,695,290 | -0.73(-2.43%) |
Oct 23, 2015 | 30.53 | 30.83 | 29.94 | 30.10 | 2,078,169 | -0.25(-0.83%) |
Oct 22, 2015 | 30.83 | 31.03 | 30.01 | 30.35 | 3,990,042 | -0.75(-2.42%) |
Oct 21, 2015 | 31.63 | 31.86 | 31.10 | 31.10 | 2,258,441 | -0.53(-1.66%) |
Oct 20, 2015 | 31.63 | 31.90 | 31.33 | 31.63 | 3,302,593 | -0.09(-0.29%) |
Oct 19, 2015 | 31.90 | 31.97 | 31.40 | 31.72 | 2,433,196 | -0.34(-1.07%) |
Oct 16, 2015 | 31.99 | 32.18 | 31.77 | 32.06 | 3,852,813 | +0.18(+0.57%) |
Oct 15, 2015 | 31.45 | 31.88 | 31.08 | 31.88 | 2,467,790 | +0.46(+1.45%) |
Oct 14, 2015 | 31.29 | 31.54 | 30.83 | 31.42 | 3,164,947 | +0.07(+0.22%) |
Oct 13, 2015 | 31.54 | 31.90 | 31.35 | 31.35 | 3,665,914 | -0.50(-1.58%) |
Oct 12, 2015 | 32.24 | 32.35 | 31.61 | 31.86 | 2,308,466 | -0.43(-1.34%) |
Oct 09, 2015 | 32.40 | 32.54 | 32.03 | 32.29 | 2,285,333 | +0.07(+0.21%) |
Oct 08, 2015 | 31.88 | 32.36 | 31.56 | 32.22 | 2,702,545 | +0.21(+0.64%) |
Oct 07, 2015 | 31.93 | 32.09 | 31.51 | 32.02 | 3,736,359 | +0.43(+1.37%) |
Oct 06, 2015 | 31.58 | 32.06 | 31.40 | 31.58 | 3,381,503 | +0.00(+0.00%) |
Oct 05, 2015 | 30.83 | 31.81 | 30.78 | 31.58 | 3,982,910 | +0.94(+3.05%) |
Oct 02, 2015 | 29.32 | 30.83 | 29.14 | 30.65 | 5,575,098 | +0.94(+3.15%) |