Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.78 | 48.84 | 47.39 | 47.53 | 2,110,514 | -1.39(-2.84%) |
Oct 28, 2016 | 49.28 | 50.51 | 48.34 | 48.91 | 2,170,438 | -0.36(-0.73%) |
Oct 27, 2016 | 49.83 | 50.20 | 49.17 | 49.27 | 1,675,519 | -0.17(-0.33%) |
Oct 26, 2016 | 48.95 | 49.96 | 48.03 | 49.44 | 2,333,915 | -0.32(-0.64%) |
Oct 25, 2016 | 50.35 | 50.88 | 49.52 | 49.76 | 1,647,557 | -0.74(-1.46%) |
Oct 24, 2016 | 51.05 | 51.68 | 49.56 | 50.50 | 2,255,013 | -0.86(-1.67%) |
Oct 21, 2016 | 50.97 | 52.01 | 50.78 | 51.35 | 2,077,923 | -0.13(-0.25%) |
Oct 20, 2016 | 50.88 | 52.05 | 50.38 | 51.48 | 1,556,079 | -0.19(-0.38%) |
Oct 19, 2016 | 50.70 | 52.30 | 50.55 | 51.67 | 2,286,605 | +1.57(+3.14%) |
Oct 18, 2016 | 51.13 | 51.21 | 49.73 | 50.10 | 1,745,596 | -0.22(-0.44%) |
Oct 17, 2016 | 51.01 | 51.23 | 49.73 | 50.32 | 2,233,780 | +0.01(+0.02%) |
Oct 14, 2016 | 51.32 | 51.45 | 50.22 | 50.31 | 1,804,209 | -0.72(-1.41%) |
Oct 13, 2016 | 50.77 | 51.30 | 50.21 | 51.03 | 2,546,996 | -0.05(-0.10%) |
Oct 12, 2016 | 51.31 | 51.48 | 50.64 | 51.08 | 2,522,610 | -0.55(-1.07%) |
Oct 11, 2016 | 52.44 | 52.75 | 51.36 | 51.64 | 2,975,987 | -0.97(-1.85%) |
Oct 10, 2016 | 52.51 | 53.28 | 52.29 | 52.61 | 1,900,941 | +0.73(+1.40%) |
Oct 07, 2016 | 52.92 | 52.98 | 51.49 | 51.88 | 3,252,836 | -0.90(-1.71%) |
Oct 06, 2016 | 53.07 | 53.51 | 52.11 | 52.78 | 2,595,147 | +0.41(+0.78%) |
Oct 05, 2016 | 51.36 | 52.80 | 51.36 | 52.37 | 3,748,143 | +2.00(+3.97%) |
Oct 04, 2016 | 51.58 | 52.12 | 50.15 | 50.37 | 3,139,542 | -1.11(-2.15%) |
Oct 03, 2016 | 51.05 | 51.65 | 50.22 | 51.48 | 2,439,850 | +0.99(+1.96%) |
Sep 30, 2016 | 49.83 | 51.29 | 49.26 | 50.49 | 4,743,017 | +0.94(+1.90%) |
Sep 29, 2016 | 46.79 | 50.78 | 46.78 | 49.55 | 8,215,560 | +2.78(+5.94%) |
Sep 28, 2016 | 43.66 | 46.87 | 42.59 | 46.77 | 6,473,286 | +3.73(+8.67%) |
Sep 27, 2016 | 44.00 | 44.40 | 42.84 | 43.04 | 4,258,173 | -1.99(-4.42%) |
Sep 26, 2016 | 45.13 | 45.97 | 44.78 | 45.03 | 2,483,384 | +0.20(+0.46%) |
Sep 23, 2016 | 46.09 | 46.69 | 44.50 | 44.82 | 2,143,538 | -1.62(-3.49%) |
Sep 22, 2016 | 46.89 | 47.30 | 46.11 | 46.45 | 2,033,483 | +0.46(+0.99%) |
Sep 21, 2016 | 44.45 | 46.10 | 44.21 | 45.99 | 3,147,521 | +2.16(+4.92%) |
Sep 20, 2016 | 44.07 | 44.67 | 43.73 | 43.83 | 2,467,891 | -0.48(-1.07%) |
Sep 19, 2016 | 44.79 | 45.22 | 44.29 | 44.31 | 2,534,852 | +0.17(+0.37%) |
Sep 16, 2016 | 44.01 | 44.53 | 43.87 | 44.14 | 3,943,520 | -0.72(-1.60%) |
Sep 15, 2016 | 45.05 | 45.62 | 44.48 | 44.86 | 1,821,237 | +0.25(+0.57%) |
Sep 14, 2016 | 45.27 | 46.18 | 44.48 | 44.61 | 2,399,499 | -0.87(-1.92%) |
Sep 13, 2016 | 47.36 | 47.36 | 45.13 | 45.48 | 3,657,418 | -2.77(-5.74%) |
Sep 12, 2016 | 47.88 | 48.75 | 47.34 | 48.25 | 2,545,027 | -0.28(-0.58%) |
Sep 09, 2016 | 49.57 | 49.91 | 48.51 | 48.54 | 2,485,768 | -1.73(-3.44%) |
Sep 08, 2016 | 49.66 | 50.52 | 49.30 | 50.27 | 2,676,237 | +1.15(+2.33%) |
Sep 07, 2016 | 49.26 | 49.39 | 48.60 | 49.12 | 2,098,899 | +0.14(+0.28%) |
Sep 06, 2016 | 48.93 | 49.51 | 48.39 | 48.98 | 2,503,490 | +0.12(+0.24%) |
Sep 02, 2016 | 47.91 | 48.87 | 48.87 | 48.87 | 2,662,586 | +1.50(+3.16%) |
Sep 01, 2016 | 46.26 | 47.41 | 45.89 | 47.37 | 2,398,138 | +0.77(+1.65%) |
Aug 31, 2016 | 48.20 | 48.60 | 46.29 | 46.60 | 3,298,158 | -2.06(-4.23%) |
Aug 30, 2016 | 48.59 | 49.57 | 48.21 | 48.66 | 2,384,473 | +0.41(+0.85%) |
Aug 29, 2016 | 47.58 | 48.51 | 47.44 | 48.25 | 1,495,950 | +0.36(+0.75%) |
Aug 26, 2016 | 47.74 | 48.58 | 47.42 | 47.89 | 1,984,510 | +0.43(+0.90%) |
Aug 25, 2016 | 47.64 | 47.88 | 46.89 | 47.47 | 2,057,522 | -0.05(-0.10%) |
Aug 24, 2016 | 47.70 | 48.34 | 47.35 | 47.52 | 2,993,172 | -0.57(-1.19%) |
Aug 23, 2016 | 46.87 | 48.67 | 46.61 | 48.09 | 3,868,326 | +1.60(+3.45%) |
Aug 22, 2016 | 46.40 | 46.71 | 45.50 | 46.49 | 2,377,016 | -0.86(-1.81%) |
Aug 19, 2016 | 46.75 | 47.55 | 46.64 | 47.34 | 1,658,823 | +0.05(+0.10%) |
Aug 18, 2016 | 46.64 | 47.34 | 46.55 | 47.29 | 2,544,485 | +1.17(+2.53%) |
Aug 17, 2016 | 45.41 | 46.38 | 44.93 | 46.13 | 2,260,921 | +0.40(+0.87%) |
Aug 16, 2016 | 46.19 | 46.21 | 44.74 | 45.73 | 2,398,686 | -0.47(-1.01%) |
Aug 15, 2016 | 45.60 | 46.59 | 45.59 | 46.19 | 2,217,577 | +0.77(+1.69%) |
Aug 12, 2016 | 45.41 | 45.65 | 44.80 | 45.43 | 2,144,694 | +0.17(+0.36%) |
Aug 11, 2016 | 43.71 | 45.66 | 43.43 | 45.26 | 3,089,647 | +2.02(+4.67%) |
Aug 10, 2016 | 43.94 | 44.60 | 43.08 | 43.24 | 2,161,569 | -0.59(-1.35%) |
Aug 09, 2016 | 44.90 | 44.90 | 43.10 | 43.83 | 2,574,921 | -0.60(-1.36%) |
Aug 08, 2016 | 44.03 | 45.97 | 43.93 | 44.44 | 3,529,982 | +1.01(+2.33%) |
Aug 05, 2016 | 43.50 | 43.73 | 42.54 | 43.42 | 3,272,241 | +0.26(+0.61%) |
Aug 04, 2016 | 43.01 | 44.94 | 42.06 | 43.16 | 5,393,663 | -0.45(-1.03%) |
Aug 03, 2016 | 41.77 | 43.65 | 41.30 | 43.61 | 5,718,575 | +1.98(+4.76%) |
Aug 02, 2016 | 40.81 | 41.66 | 39.76 | 41.63 | 4,531,256 | +1.49(+3.70%) |
Aug 01, 2016 | 42.80 | 42.81 | 39.86 | 40.14 | 4,813,078 | -2.66(-6.22%) |
Jul 29, 2016 | 40.30 | 43.00 | 40.12 | 42.80 | 3,189,448 | +1.89(+4.63%) |
Jul 28, 2016 | 40.70 | 41.73 | 40.30 | 40.91 | 3,270,888 | +0.29(+0.72%) |
Jul 27, 2016 | 42.46 | 43.20 | 40.15 | 40.62 | 4,298,986 | -1.79(-4.22%) |
Jul 26, 2016 | 41.42 | 42.49 | 41.30 | 42.40 | 2,415,569 | +0.60(+1.44%) |
Jul 25, 2016 | 43.19 | 43.22 | 41.21 | 41.80 | 3,413,544 | -1.83(-4.19%) |
Jul 22, 2016 | 44.06 | 44.24 | 43.33 | 43.63 | 2,028,710 | -0.16(-0.36%) |
Jul 21, 2016 | 45.09 | 45.70 | 43.61 | 43.78 | 2,825,628 | -1.30(-2.89%) |
Jul 20, 2016 | 44.08 | 45.26 | 43.65 | 45.09 | 2,301,118 | +0.65(+1.47%) |
Jul 19, 2016 | 44.63 | 44.94 | 44.22 | 44.44 | 1,905,877 | -0.40(-0.89%) |
Jul 18, 2016 | 44.26 | 44.94 | 43.68 | 44.83 | 2,858,694 | +0.17(+0.39%) |
Jul 15, 2016 | 44.28 | 44.99 | 44.08 | 44.66 | 3,125,271 | +0.62(+1.41%) |
Jul 14, 2016 | 44.07 | 44.61 | 43.66 | 44.04 | 2,842,252 | +0.54(+1.25%) |
Jul 13, 2016 | 44.43 | 44.90 | 42.87 | 43.49 | 3,138,284 | -0.96(-2.16%) |
Jul 12, 2016 | 42.44 | 44.49 | 42.12 | 44.45 | 4,894,095 | +3.22(+7.80%) |
Jul 11, 2016 | 42.80 | 43.37 | 41.19 | 41.24 | 3,403,078 | -1.22(-2.88%) |
Jul 08, 2016 | 42.07 | 42.54 | 41.69 | 42.46 | 3,017,022 | +1.03(+2.49%) |
Jul 07, 2016 | 43.43 | 43.70 | 41.25 | 41.43 | 3,653,584 | -1.55(-3.62%) |
Jul 06, 2016 | 42.43 | 43.05 | 41.93 | 42.99 | 2,721,523 | +0.33(+0.77%) |
Jul 05, 2016 | 43.03 | 43.18 | 41.90 | 42.66 | 3,300,204 | -1.45(-3.28%) |
Jul 01, 2016 | 43.95 | 44.10 | 44.10 | 44.10 | 2,582,930 | +0.12(+0.27%) |
Jun 30, 2016 | 44.41 | 44.52 | 43.31 | 43.99 | 3,269,743 | -0.53(-1.20%) |
Jun 29, 2016 | 43.29 | 44.71 | 43.06 | 44.52 | 3,429,499 | +2.02(+4.76%) |
Jun 28, 2016 | 41.32 | 42.74 | 41.01 | 42.50 | 4,242,489 | +2.63(+6.60%) |
Jun 27, 2016 | 41.42 | 42.06 | 39.37 | 39.87 | 4,163,161 | -2.40(-5.68%) |
Jun 24, 2016 | 42.27 | 43.63 | 41.98 | 42.27 | 4,634,085 | -2.31(-5.19%) |
Jun 23, 2016 | 44.10 | 44.62 | 43.82 | 44.58 | 2,745,172 | +1.03(+2.37%) |
Jun 22, 2016 | 44.29 | 44.35 | 43.02 | 43.55 | 3,913,670 | -0.26(-0.60%) |
Jun 21, 2016 | 41.84 | 44.10 | 41.56 | 43.81 | 3,855,659 | +1.78(+4.23%) |
Jun 20, 2016 | 42.59 | 42.60 | 41.55 | 42.04 | 3,088,542 | +0.61(+1.48%) |
Jun 17, 2016 | 40.51 | 41.64 | 40.15 | 41.42 | 4,524,036 | +1.58(+3.98%) |
Jun 16, 2016 | 40.34 | 40.34 | 38.96 | 39.84 | 3,025,945 | -1.24(-3.03%) |
Jun 15, 2016 | 40.78 | 41.76 | 40.07 | 41.08 | 2,856,524 | -0.07(-0.17%) |
Jun 14, 2016 | 39.74 | 41.18 | 39.74 | 41.15 | 2,876,249 | +1.06(+2.64%) |
Jun 13, 2016 | 39.16 | 40.63 | 38.93 | 40.09 | 2,814,011 | +0.45(+1.13%) |
Jun 10, 2016 | 41.10 | 41.54 | 39.57 | 39.64 | 2,978,044 | -2.28(-5.45%) |
Jun 09, 2016 | 41.36 | 42.43 | 41.34 | 41.93 | 2,024,783 | -0.24(-0.58%) |
Jun 08, 2016 | 42.76 | 43.33 | 41.96 | 42.17 | 2,760,495 | +0.07(+0.16%) |
Jun 07, 2016 | 41.21 | 42.31 | 40.88 | 42.10 | 3,312,604 | +1.25(+3.07%) |
Jun 06, 2016 | 40.85 | 41.01 | 40.09 | 40.85 | 2,715,559 | +0.63(+1.57%) |
Jun 03, 2016 | 40.80 | 41.23 | 39.66 | 40.22 | 2,819,436 | -0.74(-1.80%) |
Jun 02, 2016 | 40.53 | 40.96 | 40.05 | 40.96 | 3,257,413 | -0.26(-0.64%) |
Jun 01, 2016 | 40.30 | 41.24 | 39.92 | 41.22 | 3,289,572 | +0.35(+0.86%) |
May 31, 2016 | 40.91 | 41.84 | 40.62 | 40.87 | 2,777,047 | +0.19(+0.48%) |
May 27, 2016 | 40.54 | 40.67 | 40.67 | 40.67 | 2,605,674 | -0.18(-0.45%) |
May 26, 2016 | 41.10 | 41.56 | 40.19 | 40.86 | 3,936,637 | +0.42(+1.03%) |
May 25, 2016 | 40.21 | 40.97 | 39.83 | 40.44 | 2,978,683 | +0.86(+2.16%) |
May 24, 2016 | 40.10 | 40.16 | 38.91 | 39.59 | 2,747,921 | +0.00(+0.00%) |
May 23, 2016 | 39.31 | 39.97 | 38.91 | 39.59 | 2,954,943 | -0.21(-0.54%) |
May 20, 2016 | 39.91 | 40.24 | 39.03 | 39.80 | 2,529,499 | -0.01(-0.02%) |
May 19, 2016 | 39.36 | 40.11 | 38.37 | 39.81 | 4,459,599 | -0.48(-1.18%) |
May 18, 2016 | 40.33 | 42.04 | 39.91 | 40.29 | 6,261,969 | +0.00(+0.00%) |
May 17, 2016 | 39.84 | 41.09 | 39.72 | 40.29 | 4,204,518 | +0.50(+1.25%) |
May 16, 2016 | 39.88 | 40.70 | 39.41 | 39.79 | 3,258,509 | +0.77(+1.97%) |
May 13, 2016 | 38.99 | 40.05 | 38.87 | 39.02 | 2,815,651 | -0.38(-0.96%) |
May 12, 2016 | 39.76 | 40.81 | 38.58 | 39.40 | 5,109,710 | +0.38(+0.97%) |
May 11, 2016 | 38.95 | 39.81 | 37.92 | 39.02 | 3,993,020 | -0.33(-0.84%) |
May 10, 2016 | 37.73 | 39.41 | 37.68 | 39.35 | 4,734,303 | +1.71(+4.54%) |
May 09, 2016 | 37.34 | 38.27 | 36.90 | 37.64 | 4,849,259 | -0.05(-0.13%) |
May 06, 2016 | 37.98 | 38.99 | 37.53 | 37.69 | 5,582,968 | -0.88(-2.29%) |
May 05, 2016 | 36.41 | 38.61 | 35.88 | 38.58 | 11,393,528 | +4.71(+13.92%) |
May 04, 2016 | 35.05 | 36.11 | 33.46 | 33.86 | 6,974,644 | -1.05(-3.01%) |
May 03, 2016 | 36.07 | 36.50 | 34.32 | 34.91 | 6,673,666 | -2.02(-5.47%) |
May 02, 2016 | 36.02 | 37.39 | 35.48 | 36.93 | 5,599,749 | +0.73(+2.01%) |
Apr 29, 2016 | 37.29 | 38.04 | 35.62 | 36.21 | 6,847,552 | -0.68(-1.84%) |
Apr 28, 2016 | 38.07 | 38.69 | 36.83 | 36.89 | 4,588,924 | -1.34(-3.51%) |
Apr 27, 2016 | 38.16 | 39.18 | 37.42 | 38.23 | 7,063,187 | +0.16(+0.41%) |
Apr 26, 2016 | 37.12 | 38.20 | 36.40 | 38.07 | 4,319,099 | +1.48(+4.04%) |
Apr 25, 2016 | 37.11 | 37.41 | 36.06 | 36.59 | 5,788,603 | -0.75(-2.00%) |
Apr 22, 2016 | 36.28 | 37.50 | 36.11 | 37.34 | 5,561,349 | +1.55(+4.32%) |
Apr 21, 2016 | 37.14 | 37.14 | 35.53 | 35.80 | 5,555,163 | -1.13(-3.05%) |
Apr 20, 2016 | 35.30 | 37.55 | 35.01 | 36.92 | 7,111,624 | +1.28(+3.60%) |
Apr 19, 2016 | 34.66 | 36.33 | 34.56 | 35.64 | 7,254,268 | +1.47(+4.29%) |
Apr 18, 2016 | 31.01 | 34.68 | 30.80 | 34.17 | 8,461,787 | +1.42(+4.33%) |
Apr 15, 2016 | 32.33 | 33.10 | 32.09 | 32.76 | 4,649,514 | -0.12(-0.35%) |
Apr 14, 2016 | 32.70 | 32.93 | 32.07 | 32.87 | 4,138,142 | +0.29(+0.89%) |
Apr 13, 2016 | 33.31 | 33.35 | 31.96 | 32.58 | 5,546,217 | -0.21(-0.65%) |
Apr 12, 2016 | 31.79 | 33.11 | 31.50 | 32.79 | 7,725,164 | +1.31(+4.17%) |
Apr 11, 2016 | 31.69 | 32.48 | 31.42 | 31.48 | 6,983,509 | +0.15(+0.47%) |
Apr 08, 2016 | 30.87 | 32.07 | 30.57 | 31.34 | 7,124,898 | +1.68(+5.67%) |
Apr 07, 2016 | 29.34 | 30.03 | 28.66 | 29.66 | 6,456,457 | +0.06(+0.20%) |
Apr 06, 2016 | 29.07 | 29.90 | 28.12 | 29.60 | 7,062,843 | +0.94(+3.29%) |
Apr 05, 2016 | 28.13 | 28.89 | 27.82 | 28.66 | 6,055,113 | +0.30(+1.06%) |
Apr 04, 2016 | 29.39 | 30.08 | 28.27 | 28.35 | 6,772,769 | -1.16(-3.92%) |
Apr 01, 2016 | 28.66 | 29.62 | 28.18 | 29.51 | 6,068,564 | +0.01(+0.03%) |
Mar 31, 2016 | 28.76 | 29.98 | 28.55 | 29.50 | 5,641,190 | +0.59(+2.05%) |
Mar 30, 2016 | 28.99 | 29.61 | 28.47 | 28.91 | 6,822,319 | +0.75(+2.66%) |
Mar 29, 2016 | 27.02 | 28.26 | 26.68 | 28.16 | 5,523,901 | +0.52(+1.86%) |
Mar 28, 2016 | 28.31 | 28.36 | 26.85 | 27.64 | 5,340,667 | -0.58(-2.07%) |
Mar 24, 2016 | 26.60 | 28.23 | 28.23 | 28.23 | 8,421,025 | +0.59(+2.14%) |
Mar 23, 2016 | 29.05 | 29.15 | 27.39 | 27.63 | 6,812,844 | -1.71(-5.83%) |
Mar 22, 2016 | 29.55 | 30.09 | 28.92 | 29.34 | 7,371,441 | -0.84(-2.77%) |
Mar 21, 2016 | 29.83 | 31.00 | 29.22 | 30.18 | 7,698,721 | +0.03(+0.10%) |
Mar 18, 2016 | 30.15 | 31.00 | 28.44 | 30.15 | 9,614,519 | +0.38(+1.27%) |
Mar 17, 2016 | 28.76 | 30.36 | 28.76 | 29.77 | 9,500,212 | +1.25(+4.40%) |
Mar 16, 2016 | 27.05 | 28.66 | 26.98 | 28.52 | 8,019,744 | +1.89(+7.12%) |
Mar 15, 2016 | 26.17 | 26.69 | 25.51 | 26.62 | 5,446,894 | -0.15(-0.54%) |
Mar 14, 2016 | 25.90 | 27.07 | 25.37 | 26.77 | 6,903,351 | +0.18(+0.69%) |
Mar 11, 2016 | 25.74 | 27.54 | 25.72 | 26.59 | 11,764,015 | +1.47(+5.84%) |
Mar 10, 2016 | 24.63 | 25.32 | 23.66 | 25.12 | 9,180,779 | +0.31(+1.25%) |
Mar 09, 2016 | 24.53 | 25.67 | 24.00 | 24.81 | 7,150,726 | +0.92(+3.86%) |
Mar 08, 2016 | 24.83 | 24.83 | 22.67 | 23.88 | 11,087,760 | -1.15(-4.58%) |
Mar 07, 2016 | 25.51 | 26.39 | 24.73 | 25.03 | 10,220,345 | -0.23(-0.92%) |
Mar 04, 2016 | 25.39 | 26.03 | 24.52 | 25.26 | 13,520,940 | +0.35(+1.40%) |
Mar 03, 2016 | 23.86 | 25.23 | 23.68 | 24.91 | 9,870,710 | +0.76(+3.14%) |
Mar 02, 2016 | 22.20 | 24.22 | 21.97 | 24.16 | 9,854,013 | +1.83(+8.18%) |
Mar 01, 2016 | 22.73 | 22.88 | 21.25 | 22.33 | 10,458,413 | -0.19(-0.86%) |
Feb 29, 2016 | 22.39 | 23.15 | 21.54 | 22.52 | 12,096,074 | +0.62(+2.84%) |
Feb 26, 2016 | 20.79 | 22.13 | 20.51 | 21.90 | 14,606,559 | +2.02(+10.17%) |
Feb 25, 2016 | 18.13 | 20.26 | 17.70 | 19.88 | 14,650,593 | +2.47(+14.17%) |
Feb 24, 2016 | 16.98 | 17.63 | 16.60 | 17.41 | 10,683,402 | -0.15(-0.83%) |
Feb 23, 2016 | 17.92 | 18.30 | 17.12 | 17.56 | 8,373,560 | -0.61(-3.37%) |
Feb 22, 2016 | 17.52 | 18.32 | 17.39 | 18.17 | 6,428,444 | +1.20(+7.10%) |
Feb 19, 2016 | 17.26 | 17.33 | 16.44 | 16.97 | 8,320,437 | -0.78(-4.38%) |
Feb 18, 2016 | 19.37 | 19.43 | 17.51 | 17.74 | 7,133,062 | -1.25(-6.60%) |
Feb 17, 2016 | 18.19 | 19.80 | 18.17 | 19.00 | 9,502,085 | +1.06(+5.91%) |
Feb 16, 2016 | 19.39 | 19.53 | 17.82 | 17.94 | 8,338,864 | -0.85(-4.50%) |
Feb 12, 2016 | 19.05 | 18.78 | 18.78 | 18.78 | 8,743,454 | +0.55(+3.04%) |
Feb 11, 2016 | 16.98 | 18.45 | 16.40 | 18.23 | 16,903,848 | +0.66(+3.76%) |
Feb 10, 2016 | 17.49 | 18.17 | 16.81 | 17.57 | 10,987,036 | -0.10(-0.55%) |
Feb 09, 2016 | 17.45 | 17.96 | 16.84 | 17.67 | 9,611,105 | -0.40(-2.21%) |
Feb 08, 2016 | 18.06 | 18.37 | 16.95 | 18.06 | 9,291,031 | -0.78(-4.13%) |
Feb 05, 2016 | 19.52 | 19.70 | 18.38 | 18.84 | 10,035,134 | -1.24(-6.19%) |
Feb 04, 2016 | 20.08 | 21.01 | 19.64 | 20.08 | 12,728,451 | +0.04(+0.19%) |
Feb 03, 2016 | 18.95 | 20.07 | 17.79 | 20.05 | 8,656,847 | +1.66(+9.04%) |
Feb 02, 2016 | 18.63 | 19.50 | 18.02 | 18.38 | 8,660,739 | -1.11(-5.68%) |
Feb 01, 2016 | 19.59 | 19.79 | 18.96 | 19.49 | 7,625,214 | -1.02(-4.97%) |
Jan 29, 2016 | 18.95 | 20.65 | 18.48 | 20.51 | 13,848,493 | +1.71(+9.10%) |
Jan 28, 2016 | 20.79 | 21.38 | 18.65 | 18.80 | 12,379,044 | -0.22(-1.17%) |
Jan 27, 2016 | 17.63 | 20.02 | 17.50 | 19.03 | 17,663,402 | +0.72(+3.93%) |
Jan 26, 2016 | 17.06 | 18.35 | 16.30 | 18.31 | 9,853,533 | +1.75(+10.56%) |
Jan 25, 2016 | 18.27 | 19.22 | 16.55 | 16.56 | 7,956,448 | -2.38(-12.57%) |
Jan 22, 2016 | 19.34 | 20.61 | 17.95 | 18.94 | 17,698,062 | +0.86(+4.73%) |
Jan 21, 2016 | 15.44 | 18.36 | 15.44 | 18.08 | 15,054,101 | +2.50(+16.02%) |
Jan 20, 2016 | 15.85 | 15.85 | 13.55 | 15.59 | 19,534,164 | -0.89(-5.42%) |
Jan 19, 2016 | 19.43 | 19.64 | 16.01 | 16.48 | 13,060,869 | -2.83(-14.65%) |
Jan 15, 2016 | 18.44 | 19.31 | 19.31 | 19.31 | 10,360,435 | -0.40(-2.02%) |
Jan 14, 2016 | 19.19 | 20.26 | 18.16 | 19.71 | 14,380,737 | +0.63(+3.31%) |
Jan 13, 2016 | 20.75 | 21.75 | 18.90 | 19.07 | 13,583,135 | -1.32(-6.48%) |
Jan 12, 2016 | 21.63 | 21.63 | 19.46 | 20.40 | 8,293,097 | -0.04(-0.19%) |
Jan 11, 2016 | 21.05 | 21.09 | 19.80 | 20.43 | 7,006,753 | -0.69(-3.27%) |
Jan 08, 2016 | 20.68 | 21.53 | 19.94 | 21.12 | 7,498,261 | +0.66(+3.23%) |
Jan 07, 2016 | 20.18 | 22.30 | 20.16 | 20.46 | 8,273,974 | -0.58(-2.77%) |
Jan 06, 2016 | 21.96 | 21.96 | 20.76 | 21.05 | 7,150,171 | -1.93(-8.41%) |
Jan 05, 2016 | 23.09 | 23.47 | 22.30 | 22.98 | 9,020,315 | +0.35(+1.55%) |
Jan 04, 2016 | 22.33 | 22.87 | 21.55 | 22.63 | 6,896,033 | +0.30(+1.35%) |
Dec 31, 2015 | 21.45 | 22.33 | 22.33 | 22.33 | 4,373,425 | +0.71(+3.28%) |
Dec 30, 2015 | 21.51 | 22.30 | 21.33 | 21.62 | 3,783,130 | -0.62(-2.80%) |
Dec 29, 2015 | 22.53 | 23.05 | 21.72 | 22.24 | 4,371,280 | +0.23(+1.06%) |
Dec 28, 2015 | 22.40 | 22.40 | 21.33 | 22.01 | 5,563,170 | -1.15(-4.95%) |
Dec 24, 2015 | 24.01 | 23.16 | 23.16 | 23.16 | 5,319,614 | -0.80(-3.33%) |
Dec 23, 2015 | 21.51 | 24.35 | 21.48 | 23.95 | 14,094,116 | +3.14(+15.08%) |
Dec 22, 2015 | 19.50 | 21.31 | 19.05 | 20.81 | 12,983,409 | +1.38(+7.10%) |
Dec 21, 2015 | 22.14 | 22.38 | 19.39 | 19.43 | 16,993,348 | -2.63(-11.93%) |
Dec 18, 2015 | 23.50 | 23.82 | 22.02 | 22.07 | 7,796,438 | -1.42(-6.04%) |
Dec 17, 2015 | 25.41 | 25.46 | 22.89 | 23.49 | 9,708,753 | -1.96(-7.71%) |
Dec 16, 2015 | 26.46 | 27.00 | 25.05 | 25.45 | 6,617,177 | -1.05(-3.96%) |
Dec 15, 2015 | 26.39 | 27.08 | 25.97 | 26.50 | 4,927,160 | +0.59(+2.29%) |
Dec 14, 2015 | 27.26 | 27.26 | 25.62 | 25.91 | 10,247,729 | -1.57(-5.73%) |
Dec 11, 2015 | 28.94 | 28.95 | 27.32 | 27.48 | 5,508,377 | -2.06(-6.97%) |
Dec 10, 2015 | 28.03 | 29.74 | 27.64 | 29.54 | 6,207,115 | +1.17(+4.11%) |
Dec 09, 2015 | 28.63 | 29.57 | 27.86 | 28.37 | 4,918,016 | +0.20(+0.72%) |
Dec 08, 2015 | 27.23 | 28.64 | 26.61 | 28.17 | 7,142,597 | -0.02(-0.07%) |
Dec 07, 2015 | 30.11 | 30.11 | 27.77 | 28.19 | 9,295,907 | -2.90(-9.32%) |
Dec 04, 2015 | 32.45 | 32.55 | 30.44 | 31.08 | 7,762,249 | -2.20(-6.60%) |
Dec 03, 2015 | 33.59 | 34.15 | 32.31 | 33.28 | 5,823,978 | +0.22(+0.68%) |
Dec 02, 2015 | 34.76 | 34.83 | 32.79 | 33.06 | 5,993,795 | -2.16(-6.13%) |
Dec 01, 2015 | 35.39 | 35.61 | 34.91 | 35.21 | 2,227,696 | -0.06(-0.17%) |
Nov 30, 2015 | 35.52 | 36.21 | 35.08 | 35.27 | 3,077,223 | -0.06(-0.17%) |
Nov 27, 2015 | 35.26 | 35.82 | 34.94 | 35.33 | 1,692,981 | -0.58(-1.62%) |
Nov 25, 2015 | 35.13 | 35.91 | 35.91 | 35.91 | 2,668,452 | +0.12(+0.33%) |
Nov 24, 2015 | 35.10 | 36.72 | 35.01 | 35.80 | 5,292,587 | +0.98(+2.82%) |
Nov 23, 2015 | 33.54 | 35.42 | 33.12 | 34.82 | 4,834,913 | +1.42(+4.25%) |
Nov 20, 2015 | 33.62 | 34.39 | 33.18 | 33.40 | 2,938,096 | -0.23(-0.69%) |
Nov 19, 2015 | 34.17 | 34.57 | 32.96 | 33.63 | 5,469,854 | -0.90(-2.62%) |
Nov 18, 2015 | 34.12 | 34.84 | 33.11 | 34.53 | 3,466,387 | +0.93(+2.78%) |
Nov 17, 2015 | 34.15 | 34.80 | 33.30 | 33.60 | 4,201,391 | -0.99(-2.87%) |
Nov 16, 2015 | 33.39 | 34.70 | 32.92 | 34.59 | 3,348,408 | +1.27(+3.82%) |
Nov 13, 2015 | 31.94 | 33.41 | 31.03 | 33.32 | 5,357,732 | +1.38(+4.32%) |
Nov 12, 2015 | 32.82 | 33.43 | 31.85 | 31.94 | 4,597,273 | -1.60(-4.78%) |
Nov 11, 2015 | 34.64 | 34.75 | 33.03 | 33.54 | 5,383,926 | -1.05(-3.03%) |
Nov 10, 2015 | 34.42 | 35.06 | 33.77 | 34.59 | 5,202,401 | -0.06(-0.17%) |
Nov 09, 2015 | 35.39 | 36.19 | 34.18 | 34.65 | 4,958,543 | -0.56(-1.60%) |
Nov 06, 2015 | 34.29 | 36.46 | 34.07 | 35.21 | 5,910,546 | +1.15(+3.37%) |
Nov 05, 2015 | 32.00 | 34.67 | 31.42 | 34.07 | 7,978,741 | +1.81(+5.60%) |
Nov 04, 2015 | 34.01 | 34.26 | 32.14 | 32.26 | 5,994,901 | -1.20(-3.60%) |
Nov 03, 2015 | 33.24 | 35.02 | 33.24 | 33.46 | 6,755,387 | +0.79(+2.41%) |