Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.10 | 23.46 | 22.90 | 23.15 | 702,505 | +0.20(+0.85%) |
Oct 28, 2016 | 22.80 | 23.20 | 22.66 | 22.95 | 692,585 | -0.39(-1.67%) |
Oct 27, 2016 | 23.88 | 23.88 | 23.17 | 23.34 | 593,919 | -0.29(-1.24%) |
Oct 26, 2016 | 23.20 | 24.22 | 23.10 | 23.64 | 786,647 | +0.39(+1.68%) |
Oct 25, 2016 | 23.73 | 24.03 | 23.00 | 23.24 | 593,355 | -0.49(-2.06%) |
Oct 24, 2016 | 23.93 | 24.17 | 22.95 | 23.73 | 1,005,266 | +0.59(+2.53%) |
Oct 21, 2016 | 22.85 | 23.34 | 22.56 | 23.15 | 574,981 | +0.05(+0.21%) |
Oct 20, 2016 | 22.90 | 23.29 | 22.59 | 23.10 | 481,982 | +0.24(+1.07%) |
Oct 19, 2016 | 23.73 | 24.07 | 22.85 | 22.85 | 665,896 | -0.83(-3.50%) |
Oct 18, 2016 | 23.73 | 23.98 | 22.76 | 23.68 | 1,414,689 | +0.29(+1.25%) |
Oct 17, 2016 | 23.49 | 23.73 | 22.80 | 23.39 | 660,834 | -0.15(-0.62%) |
Oct 14, 2016 | 23.83 | 23.97 | 23.33 | 23.54 | 455,274 | -0.08(-0.33%) |
Oct 13, 2016 | 23.64 | 23.70 | 23.37 | 23.62 | 551,262 | -0.39(-1.63%) |
Oct 12, 2016 | 24.23 | 24.51 | 23.62 | 24.01 | 592,697 | -0.15(-0.61%) |
Oct 11, 2016 | 25.09 | 25.24 | 23.97 | 24.15 | 618,090 | -1.12(-4.44%) |
Oct 10, 2016 | 25.21 | 25.91 | 25.21 | 25.28 | 625,579 | +0.28(+1.13%) |
Oct 07, 2016 | 25.90 | 26.03 | 24.61 | 24.99 | 1,099,115 | -1.38(-5.22%) |
Oct 06, 2016 | 27.29 | 27.29 | 26.18 | 26.37 | 734,230 | -1.45(-5.20%) |
Oct 05, 2016 | 26.98 | 28.17 | 26.90 | 27.82 | 514,877 | +0.63(+2.34%) |
Oct 04, 2016 | 27.25 | 27.61 | 26.68 | 27.18 | 602,175 | +0.18(+0.65%) |
Oct 03, 2016 | 27.12 | 27.27 | 26.79 | 27.00 | 639,738 | -0.22(-0.83%) |
Sep 30, 2016 | 26.94 | 27.41 | 26.52 | 27.23 | 456,800 | +0.59(+2.20%) |
Sep 29, 2016 | 27.10 | 27.32 | 26.38 | 26.64 | 521,612 | -0.41(-1.52%) |
Sep 28, 2016 | 26.81 | 27.22 | 26.37 | 27.05 | 460,873 | +0.39(+1.47%) |
Sep 27, 2016 | 26.37 | 27.02 | 26.31 | 26.66 | 540,022 | +0.20(+0.74%) |
Sep 26, 2016 | 26.03 | 26.66 | 25.74 | 26.47 | 556,309 | +0.39(+1.50%) |
Sep 23, 2016 | 26.20 | 26.48 | 25.95 | 26.08 | 770,462 | -0.21(-0.82%) |
Sep 22, 2016 | 26.37 | 26.69 | 26.16 | 26.29 | 997,419 | +0.18(+0.67%) |
Sep 21, 2016 | 26.46 | 26.56 | 25.70 | 26.12 | 994,760 | -0.21(-0.82%) |
Sep 20, 2016 | 27.65 | 27.65 | 26.29 | 26.33 | 986,553 | -1.03(-3.75%) |
Sep 19, 2016 | 28.31 | 28.35 | 27.21 | 27.36 | 489,426 | -0.64(-2.30%) |
Sep 16, 2016 | 29.25 | 29.63 | 27.36 | 28.00 | 1,687,880 | -1.31(-4.47%) |
Sep 15, 2016 | 29.16 | 29.44 | 28.71 | 29.31 | 780,810 | +0.09(+0.30%) |
Sep 14, 2016 | 31.19 | 31.38 | 28.84 | 29.22 | 1,164,018 | -2.13(-6.79%) |
Sep 13, 2016 | 31.44 | 31.83 | 30.76 | 31.35 | 647,175 | -0.61(-1.89%) |
Sep 12, 2016 | 30.32 | 32.11 | 30.12 | 31.96 | 858,196 | +1.25(+4.07%) |
Sep 09, 2016 | 31.81 | 32.10 | 30.71 | 30.71 | 422,102 | -1.58(-4.90%) |
Sep 08, 2016 | 32.38 | 32.45 | 31.26 | 32.29 | 923,754 | -0.19(-0.57%) |
Sep 07, 2016 | 32.04 | 32.64 | 31.95 | 32.47 | 404,856 | +0.40(+1.25%) |
Sep 06, 2016 | 32.45 | 32.81 | 31.63 | 32.07 | 413,070 | -0.38(-1.17%) |
Sep 02, 2016 | 31.79 | 32.45 | 32.45 | 32.45 | 413,963 | +1.04(+3.30%) |
Sep 01, 2016 | 31.13 | 31.42 | 30.54 | 31.42 | 342,198 | +0.30(+0.97%) |
Aug 31, 2016 | 31.29 | 31.39 | 30.61 | 31.12 | 446,031 | -0.31(-0.99%) |
Aug 30, 2016 | 31.74 | 31.82 | 30.97 | 31.43 | 291,796 | -0.33(-1.05%) |
Aug 29, 2016 | 31.20 | 31.94 | 31.20 | 31.76 | 377,675 | +0.57(+1.81%) |
Aug 26, 2016 | 30.74 | 31.38 | 30.48 | 31.20 | 530,642 | +0.48(+1.56%) |
Aug 25, 2016 | 30.68 | 31.75 | 30.44 | 30.72 | 564,425 | -0.17(-0.54%) |
Aug 24, 2016 | 31.27 | 31.79 | 30.85 | 30.88 | 445,345 | -0.45(-1.43%) |
Aug 23, 2016 | 31.31 | 31.58 | 31.20 | 31.33 | 270,182 | +0.21(+0.69%) |
Aug 22, 2016 | 31.18 | 31.20 | 30.43 | 31.12 | 178,837 | -0.15(-0.47%) |
Aug 19, 2016 | 31.35 | 31.45 | 31.06 | 31.26 | 368,746 | -0.20(-0.65%) |
Aug 18, 2016 | 30.36 | 31.62 | 30.25 | 31.47 | 509,614 | +1.04(+3.43%) |
Aug 17, 2016 | 30.72 | 30.73 | 30.09 | 30.42 | 554,672 | -0.34(-1.11%) |
Aug 16, 2016 | 31.08 | 31.13 | 30.23 | 30.77 | 510,464 | -0.60(-1.90%) |
Aug 15, 2016 | 30.43 | 31.49 | 30.27 | 31.36 | 598,724 | +1.12(+3.71%) |
Aug 12, 2016 | 29.96 | 30.26 | 29.79 | 30.24 | 458,633 | +0.17(+0.55%) |
Aug 11, 2016 | 29.41 | 30.15 | 29.22 | 30.07 | 428,838 | +0.61(+2.09%) |
Aug 10, 2016 | 29.97 | 29.97 | 29.16 | 29.46 | 496,584 | -0.48(-1.60%) |
Aug 09, 2016 | 29.62 | 29.96 | 29.47 | 29.94 | 461,039 | +0.39(+1.32%) |
Aug 08, 2016 | 29.89 | 30.03 | 29.38 | 29.55 | 568,438 | -0.44(-1.46%) |
Aug 05, 2016 | 28.82 | 30.16 | 28.65 | 29.99 | 807,114 | +1.52(+5.35%) |
Aug 04, 2016 | 29.36 | 29.53 | 28.38 | 28.46 | 1,044,102 | -0.88(-2.99%) |
Aug 03, 2016 | 28.87 | 29.95 | 28.66 | 29.34 | 894,306 | +0.50(+1.72%) |
Aug 02, 2016 | 29.46 | 29.74 | 28.42 | 28.84 | 1,098,807 | -0.63(-2.15%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.08 | 29.48 | 1,735,735 | -0.59(-1.98%) |
Jul 29, 2016 | 28.87 | 30.28 | 27.73 | 30.07 | 2,857,199 | +0.88(+3.01%) |
Jul 28, 2016 | 34.79 | 35.47 | 28.39 | 29.20 | 5,720,281 | -9.15(-23.86%) |
Jul 27, 2016 | 38.32 | 38.94 | 37.95 | 38.35 | 558,507 | +0.20(+0.51%) |
Jul 26, 2016 | 37.41 | 38.22 | 37.15 | 38.15 | 522,837 | +0.66(+1.77%) |
Jul 25, 2016 | 38.15 | 38.35 | 37.46 | 37.49 | 404,817 | -0.95(-2.46%) |
Jul 22, 2016 | 37.66 | 38.49 | 37.13 | 38.43 | 464,095 | +0.45(+1.18%) |
Jul 21, 2016 | 37.68 | 38.59 | 37.68 | 37.98 | 560,061 | +0.39(+1.04%) |
Jul 20, 2016 | 37.00 | 37.91 | 36.50 | 37.59 | 330,975 | +0.65(+1.77%) |
Jul 19, 2016 | 36.96 | 37.36 | 36.61 | 36.94 | 419,038 | -0.29(-0.79%) |
Jul 18, 2016 | 36.77 | 37.31 | 36.09 | 37.23 | 424,691 | +0.22(+0.61%) |
Jul 15, 2016 | 36.30 | 37.10 | 35.91 | 37.01 | 747,630 | +1.00(+2.79%) |
Jul 14, 2016 | 36.18 | 36.34 | 35.57 | 36.00 | 630,297 | +0.41(+1.15%) |
Jul 13, 2016 | 35.91 | 36.09 | 35.42 | 35.59 | 462,768 | -0.27(-0.76%) |
Jul 12, 2016 | 35.43 | 36.26 | 35.12 | 35.87 | 607,170 | +0.80(+2.28%) |
Jul 11, 2016 | 34.69 | 35.39 | 34.53 | 35.07 | 623,956 | +0.20(+0.56%) |
Jul 08, 2016 | 33.09 | 35.08 | 32.46 | 34.87 | 976,125 | +2.41(+7.42%) |
Jul 07, 2016 | 32.74 | 33.71 | 32.04 | 32.46 | 539,179 | -0.10(-0.30%) |
Jul 06, 2016 | 32.73 | 32.93 | 31.37 | 32.56 | 1,066,858 | -0.26(-0.80%) |
Jul 05, 2016 | 34.43 | 34.63 | 32.51 | 32.82 | 564,119 | -1.97(-5.66%) |
Jul 01, 2016 | 34.56 | 34.79 | 34.79 | 34.79 | 523,754 | +0.17(+0.48%) |
Jun 30, 2016 | 33.04 | 34.65 | 32.69 | 34.63 | 901,654 | +1.59(+4.81%) |
Jun 29, 2016 | 32.75 | 33.37 | 32.30 | 33.04 | 655,641 | +0.84(+2.61%) |
Jun 28, 2016 | 32.52 | 33.07 | 31.56 | 32.20 | 1,103,580 | +0.17(+0.52%) |
Jun 27, 2016 | 34.79 | 35.02 | 31.81 | 32.03 | 997,889 | -3.19(-9.06%) |
Jun 24, 2016 | 36.82 | 36.87 | 35.16 | 35.22 | 4,647,252 | -3.31(-8.58%) |
Jun 23, 2016 | 38.59 | 39.11 | 38.08 | 38.53 | 647,752 | +0.55(+1.44%) |
Jun 22, 2016 | 38.09 | 38.40 | 37.79 | 37.98 | 369,954 | -0.16(-0.41%) |
Jun 21, 2016 | 37.93 | 38.38 | 37.70 | 38.14 | 530,933 | +0.15(+0.39%) |
Jun 20, 2016 | 38.00 | 39.02 | 37.76 | 37.99 | 428,165 | +0.66(+1.78%) |
Jun 17, 2016 | 36.52 | 37.86 | 36.18 | 37.33 | 727,997 | +0.81(+2.22%) |
Jun 16, 2016 | 36.44 | 36.77 | 35.81 | 36.52 | 436,863 | -0.37(-1.00%) |
Jun 15, 2016 | 36.61 | 37.92 | 36.40 | 36.89 | 414,219 | +0.39(+1.07%) |
Jun 14, 2016 | 37.05 | 37.56 | 36.08 | 36.50 | 394,990 | -0.80(-2.14%) |
Jun 13, 2016 | 38.13 | 38.76 | 37.11 | 37.30 | 407,905 | -0.68(-1.80%) |
Jun 10, 2016 | 38.35 | 38.39 | 37.55 | 37.98 | 452,934 | -0.74(-1.91%) |
Jun 09, 2016 | 38.67 | 38.86 | 38.45 | 38.73 | 410,667 | -0.07(-0.18%) |
Jun 08, 2016 | 38.70 | 39.02 | 38.19 | 38.79 | 454,877 | +0.25(+0.66%) |
Jun 07, 2016 | 38.23 | 39.02 | 37.95 | 38.54 | 381,682 | +0.25(+0.66%) |
Jun 06, 2016 | 37.39 | 38.65 | 37.39 | 38.29 | 589,189 | +0.95(+2.53%) |
Jun 03, 2016 | 37.37 | 37.49 | 36.33 | 37.34 | 412,269 | -0.09(-0.23%) |
Jun 02, 2016 | 36.42 | 37.47 | 36.42 | 37.43 | 470,905 | +0.96(+2.62%) |
Jun 01, 2016 | 36.49 | 36.67 | 35.17 | 36.47 | 544,171 | -0.33(-0.90%) |
May 31, 2016 | 36.93 | 37.49 | 36.49 | 36.80 | 457,135 | +0.15(+0.40%) |
May 27, 2016 | 36.75 | 36.66 | 36.66 | 36.66 | 290,223 | -0.22(-0.61%) |
May 26, 2016 | 36.87 | 37.29 | 36.54 | 36.88 | 431,064 | +0.07(+0.19%) |
May 25, 2016 | 35.58 | 36.87 | 35.58 | 36.81 | 481,507 | +1.44(+4.08%) |
May 24, 2016 | 34.71 | 35.61 | 34.65 | 35.37 | 322,505 | +0.54(+1.54%) |
May 23, 2016 | 35.49 | 35.88 | 34.80 | 34.84 | 405,537 | -0.64(-1.81%) |
May 20, 2016 | 34.69 | 35.85 | 34.69 | 35.48 | 435,243 | +0.82(+2.36%) |
May 19, 2016 | 35.41 | 36.00 | 34.31 | 34.66 | 646,609 | -1.15(-3.21%) |
May 18, 2016 | 36.09 | 37.03 | 35.54 | 35.81 | 631,945 | -0.47(-1.29%) |
May 17, 2016 | 36.23 | 37.30 | 35.92 | 36.28 | 602,123 | -0.09(-0.24%) |
May 16, 2016 | 35.50 | 36.50 | 35.50 | 36.37 | 462,978 | +1.28(+3.64%) |
May 13, 2016 | 35.23 | 35.89 | 34.74 | 35.09 | 429,239 | -0.17(-0.47%) |
May 12, 2016 | 36.28 | 36.57 | 34.78 | 35.25 | 539,176 | -0.83(-2.30%) |
May 11, 2016 | 36.71 | 37.15 | 35.84 | 36.08 | 567,638 | -0.65(-1.78%) |
May 10, 2016 | 34.85 | 36.84 | 34.79 | 36.74 | 888,203 | +1.99(+5.72%) |
May 09, 2016 | 34.67 | 35.13 | 34.30 | 34.75 | 907,935 | +0.21(+0.62%) |
May 06, 2016 | 34.35 | 35.20 | 34.13 | 34.53 | 796,750 | -0.40(-1.14%) |
May 05, 2016 | 36.17 | 36.43 | 34.31 | 34.93 | 1,449,570 | -1.23(-3.40%) |
May 04, 2016 | 32.83 | 37.75 | 32.05 | 36.16 | 3,934,023 | +2.49(+7.41%) |
May 03, 2016 | 34.23 | 34.43 | 33.43 | 33.67 | 1,111,050 | -1.14(-3.28%) |
May 02, 2016 | 35.23 | 35.45 | 33.94 | 34.81 | 746,194 | -0.45(-1.27%) |
Apr 29, 2016 | 36.62 | 36.83 | 35.11 | 35.25 | 1,081,915 | -1.39(-3.80%) |
Apr 28, 2016 | 35.74 | 37.03 | 35.45 | 36.65 | 1,126,268 | +0.69(+1.92%) |
Apr 27, 2016 | 35.58 | 36.14 | 35.37 | 35.96 | 471,567 | +0.57(+1.60%) |
Apr 26, 2016 | 34.47 | 35.41 | 33.99 | 35.39 | 503,644 | +1.04(+3.04%) |
Apr 25, 2016 | 35.47 | 35.72 | 34.15 | 34.35 | 473,937 | -1.34(-3.74%) |
Apr 22, 2016 | 35.03 | 35.87 | 35.03 | 35.68 | 459,866 | +0.81(+2.32%) |
Apr 21, 2016 | 35.12 | 35.49 | 34.83 | 34.87 | 292,701 | -0.08(-0.22%) |
Apr 20, 2016 | 34.96 | 35.42 | 34.75 | 34.95 | 326,997 | +0.07(+0.20%) |
Apr 19, 2016 | 35.26 | 35.41 | 34.68 | 34.88 | 403,748 | -0.02(-0.06%) |
Apr 18, 2016 | 34.59 | 35.34 | 34.16 | 34.90 | 892,565 | +0.09(+0.25%) |
Apr 15, 2016 | 34.20 | 35.03 | 34.13 | 34.82 | 597,373 | +0.47(+1.36%) |
Apr 14, 2016 | 33.71 | 34.61 | 33.56 | 34.35 | 633,504 | +0.96(+2.89%) |
Apr 13, 2016 | 32.25 | 33.56 | 32.19 | 33.38 | 680,096 | +1.34(+4.20%) |
Apr 12, 2016 | 31.53 | 32.41 | 31.47 | 32.04 | 449,819 | +0.88(+2.81%) |
Apr 11, 2016 | 31.24 | 31.69 | 30.82 | 31.16 | 374,512 | -0.08(-0.25%) |
Apr 08, 2016 | 31.05 | 32.15 | 30.93 | 31.24 | 326,846 | +0.66(+2.17%) |
Apr 07, 2016 | 30.76 | 31.18 | 30.50 | 30.58 | 732,670 | -0.22(-0.73%) |
Apr 06, 2016 | 30.19 | 30.84 | 29.82 | 30.80 | 646,605 | +0.73(+2.43%) |
Apr 05, 2016 | 29.48 | 30.60 | 29.20 | 30.07 | 738,343 | +0.41(+1.38%) |
Apr 04, 2016 | 29.91 | 30.82 | 29.61 | 29.66 | 479,108 | -0.41(-1.36%) |
Apr 01, 2016 | 30.28 | 30.28 | 29.57 | 30.07 | 454,329 | -0.60(-1.97%) |
Mar 31, 2016 | 30.92 | 31.11 | 30.35 | 30.67 | 433,006 | -0.28(-0.91%) |
Mar 30, 2016 | 30.70 | 31.29 | 30.18 | 30.96 | 487,619 | +0.54(+1.76%) |
Mar 29, 2016 | 29.28 | 30.48 | 28.59 | 30.42 | 606,475 | +0.86(+2.90%) |
Mar 28, 2016 | 31.36 | 31.38 | 29.25 | 29.56 | 763,723 | -1.64(-5.25%) |
Mar 24, 2016 | 30.84 | 31.20 | 31.20 | 31.20 | 529,235 | +0.01(+0.03%) |
Mar 23, 2016 | 32.11 | 32.17 | 31.18 | 31.19 | 453,037 | -1.00(-3.12%) |
Mar 22, 2016 | 32.08 | 32.59 | 31.54 | 32.20 | 405,323 | -0.20(-0.63%) |
Mar 21, 2016 | 31.96 | 32.96 | 31.96 | 32.40 | 552,074 | +0.14(+0.42%) |
Mar 18, 2016 | 30.80 | 32.79 | 30.80 | 32.26 | 1,265,441 | +1.27(+4.09%) |
Mar 17, 2016 | 29.12 | 31.26 | 28.74 | 31.00 | 957,032 | +1.96(+6.75%) |
Mar 16, 2016 | 28.57 | 29.18 | 28.28 | 29.04 | 757,616 | +0.45(+1.57%) |
Mar 15, 2016 | 29.43 | 29.48 | 28.28 | 28.59 | 532,722 | -1.11(-3.74%) |
Mar 14, 2016 | 29.20 | 29.89 | 28.97 | 29.70 | 374,512 | +0.19(+0.66%) |
Mar 11, 2016 | 29.20 | 29.66 | 29.16 | 29.51 | 516,921 | +0.57(+1.95%) |
Mar 10, 2016 | 29.46 | 29.80 | 27.61 | 28.94 | 591,064 | -0.50(-1.69%) |
Mar 09, 2016 | 29.23 | 29.72 | 28.83 | 29.44 | 455,172 | +0.38(+1.31%) |
Mar 08, 2016 | 30.79 | 30.79 | 28.40 | 29.06 | 856,132 | -1.89(-6.11%) |
Mar 07, 2016 | 30.48 | 31.09 | 30.48 | 30.95 | 947,892 | +0.10(+0.32%) |
Mar 04, 2016 | 31.05 | 31.60 | 30.66 | 30.85 | 1,047,668 | -0.11(-0.35%) |
Mar 03, 2016 | 30.19 | 31.00 | 30.19 | 30.96 | 777,000 | +0.59(+1.96%) |
Mar 02, 2016 | 29.35 | 30.40 | 29.02 | 30.36 | 645,400 | +0.85(+2.87%) |
Mar 01, 2016 | 29.93 | 29.94 | 28.65 | 29.52 | 851,554 | -0.17(-0.56%) |
Feb 29, 2016 | 29.45 | 30.03 | 29.45 | 29.68 | 574,829 | +0.26(+0.89%) |
Feb 26, 2016 | 28.93 | 29.80 | 28.74 | 29.42 | 429,394 | +0.60(+2.10%) |
Feb 25, 2016 | 28.48 | 29.05 | 27.98 | 28.81 | 698,685 | +0.33(+1.16%) |
Feb 24, 2016 | 29.03 | 29.03 | 27.32 | 28.48 | 746,656 | -0.88(-2.98%) |
Feb 23, 2016 | 29.10 | 30.10 | 28.64 | 29.36 | 867,020 | +0.32(+1.11%) |
Feb 22, 2016 | 27.79 | 29.19 | 27.75 | 29.04 | 1,142,467 | +2.38(+8.94%) |
Feb 19, 2016 | 26.75 | 27.58 | 26.40 | 26.65 | 1,092,258 | -0.47(-1.72%) |
Feb 18, 2016 | 26.60 | 27.55 | 26.39 | 27.12 | 1,019,699 | +0.48(+1.79%) |
Feb 17, 2016 | 25.15 | 26.90 | 25.04 | 26.64 | 2,417,733 | +1.84(+7.41%) |
Feb 16, 2016 | 23.23 | 24.98 | 22.89 | 24.80 | 2,952,710 | +1.86(+8.10%) |
Feb 12, 2016 | 23.10 | 22.95 | 22.95 | 22.95 | 983,242 | -0.13(-0.55%) |
Feb 11, 2016 | 24.06 | 24.27 | 22.32 | 23.07 | 1,660,106 | -1.57(-6.36%) |
Feb 10, 2016 | 24.62 | 25.18 | 24.17 | 24.64 | 748,537 | +0.22(+0.92%) |
Feb 09, 2016 | 24.59 | 25.16 | 24.15 | 24.42 | 1,337,189 | -0.53(-2.11%) |
Feb 08, 2016 | 26.01 | 26.02 | 24.43 | 24.94 | 1,016,683 | -1.24(-4.72%) |
Feb 05, 2016 | 26.33 | 26.93 | 25.66 | 26.18 | 1,650,498 | -0.06(-0.22%) |
Feb 04, 2016 | 25.18 | 27.26 | 25.03 | 26.23 | 1,767,822 | +1.14(+4.54%) |
Feb 03, 2016 | 23.20 | 25.16 | 22.39 | 25.10 | 2,136,283 | +2.20(+9.60%) |
Feb 02, 2016 | 24.38 | 24.48 | 22.81 | 22.90 | 1,472,900 | -1.62(-6.59%) |
Feb 01, 2016 | 24.36 | 25.05 | 23.84 | 24.51 | 1,708,755 | -0.30(-1.22%) |
Jan 29, 2016 | 26.04 | 26.04 | 23.66 | 24.81 | 2,965,094 | -1.28(-4.92%) |
Jan 28, 2016 | 28.68 | 29.69 | 25.86 | 26.10 | 2,909,396 | -3.45(-11.69%) |
Jan 27, 2016 | 29.92 | 30.13 | 28.51 | 29.55 | 1,504,929 | -0.61(-2.03%) |
Jan 26, 2016 | 30.00 | 30.49 | 29.63 | 30.17 | 1,234,577 | +0.33(+1.11%) |
Jan 25, 2016 | 30.70 | 31.14 | 29.73 | 29.84 | 1,050,568 | -1.15(-3.71%) |
Jan 22, 2016 | 31.50 | 31.94 | 30.20 | 30.98 | 924,278 | -0.15(-0.47%) |
Jan 21, 2016 | 30.48 | 32.21 | 30.34 | 31.13 | 712,931 | +0.51(+1.65%) |
Jan 20, 2016 | 30.69 | 31.04 | 29.32 | 30.62 | 904,012 | -0.55(-1.78%) |
Jan 19, 2016 | 31.97 | 31.98 | 30.57 | 31.18 | 990,628 | -0.51(-1.60%) |
Jan 15, 2016 | 30.97 | 31.68 | 31.68 | 31.68 | 1,045,311 | -0.19(-0.61%) |
Jan 14, 2016 | 32.49 | 32.49 | 30.92 | 31.88 | 954,249 | -0.55(-1.71%) |
Jan 13, 2016 | 33.96 | 34.53 | 32.04 | 32.43 | 1,030,989 | -1.27(-3.78%) |
Jan 12, 2016 | 34.86 | 35.02 | 33.03 | 33.71 | 690,293 | -0.86(-2.48%) |
Jan 11, 2016 | 35.03 | 35.31 | 34.27 | 34.56 | 1,133,912 | -0.32(-0.92%) |
Jan 08, 2016 | 35.16 | 35.58 | 34.75 | 34.89 | 922,180 | +0.09(+0.25%) |
Jan 07, 2016 | 34.37 | 35.13 | 33.83 | 34.80 | 1,526,662 | -0.30(-0.86%) |
Jan 06, 2016 | 37.05 | 37.28 | 34.76 | 35.10 | 1,142,027 | -2.46(-6.55%) |
Jan 05, 2016 | 38.95 | 39.27 | 37.53 | 37.56 | 1,351,577 | -1.39(-3.57%) |
Jan 04, 2016 | 38.28 | 39.25 | 38.06 | 38.95 | 1,102,127 | +0.27(+0.70%) |
Dec 31, 2015 | 38.59 | 38.68 | 38.68 | 38.68 | 1,004,925 | -0.20(-0.53%) |
Dec 30, 2015 | 39.76 | 40.03 | 38.53 | 38.89 | 1,624,876 | -0.99(-2.49%) |
Dec 29, 2015 | 34.26 | 39.90 | 34.16 | 39.88 | 3,131,459 | +6.38(+19.06%) |
Dec 28, 2015 | 33.28 | 33.96 | 32.71 | 33.49 | 765,696 | +0.02(+0.06%) |
Dec 24, 2015 | 33.35 | 33.47 | 33.47 | 33.47 | 252,079 | -0.02(-0.06%) |
Dec 23, 2015 | 32.83 | 33.49 | 32.27 | 33.49 | 427,746 | +0.85(+2.59%) |
Dec 22, 2015 | 32.36 | 33.05 | 32.03 | 32.65 | 659,802 | +0.37(+1.15%) |
Dec 21, 2015 | 32.98 | 33.13 | 31.94 | 32.28 | 766,843 | -0.34(-1.04%) |
Dec 18, 2015 | 32.88 | 33.09 | 31.96 | 32.62 | 1,058,704 | -0.43(-1.30%) |
Dec 17, 2015 | 35.13 | 35.13 | 33.03 | 33.05 | 776,968 | -2.00(-5.72%) |
Dec 16, 2015 | 34.04 | 35.19 | 33.64 | 35.05 | 882,896 | +1.39(+4.13%) |
Dec 15, 2015 | 33.73 | 34.07 | 33.13 | 33.66 | 774,122 | +0.28(+0.85%) |
Dec 14, 2015 | 34.69 | 34.99 | 33.10 | 33.38 | 796,739 | -1.36(-3.92%) |
Dec 11, 2015 | 35.91 | 36.12 | 34.61 | 34.74 | 722,104 | -1.68(-4.62%) |
Dec 10, 2015 | 35.83 | 36.77 | 35.73 | 36.42 | 590,527 | +0.72(+2.02%) |
Dec 09, 2015 | 35.75 | 36.83 | 35.57 | 35.70 | 1,000,429 | -0.09(-0.24%) |
Dec 08, 2015 | 35.69 | 36.01 | 35.00 | 35.79 | 1,010,856 | -0.28(-0.78%) |
Dec 07, 2015 | 37.24 | 37.32 | 35.93 | 36.07 | 680,921 | -1.19(-3.19%) |
Dec 04, 2015 | 37.91 | 38.45 | 37.11 | 37.26 | 1,119,936 | -0.65(-1.72%) |
Dec 03, 2015 | 38.17 | 38.49 | 37.83 | 37.91 | 764,617 | -0.10(-0.26%) |
Dec 02, 2015 | 38.90 | 38.90 | 37.90 | 38.01 | 932,444 | -1.08(-2.76%) |
Dec 01, 2015 | 39.12 | 39.50 | 38.90 | 39.09 | 756,512 | +0.12(+0.30%) |
Nov 30, 2015 | 38.43 | 39.18 | 38.11 | 38.97 | 670,859 | +0.59(+1.55%) |
Nov 27, 2015 | 38.50 | 38.90 | 38.06 | 38.38 | 213,453 | -0.25(-0.65%) |
Nov 25, 2015 | 38.02 | 38.63 | 38.63 | 38.63 | 304,178 | +0.60(+1.59%) |
Nov 24, 2015 | 38.54 | 38.66 | 37.84 | 38.03 | 1,001,802 | -0.61(-1.59%) |
Nov 23, 2015 | 38.29 | 39.27 | 38.07 | 38.64 | 653,454 | +0.02(+0.05%) |
Nov 20, 2015 | 39.05 | 39.68 | 38.13 | 38.62 | 829,058 | -0.43(-1.10%) |
Nov 19, 2015 | 38.82 | 39.29 | 38.62 | 39.05 | 416,907 | +0.40(+1.03%) |
Nov 18, 2015 | 39.03 | 39.54 | 38.35 | 38.65 | 615,019 | -0.23(-0.60%) |
Nov 17, 2015 | 39.27 | 39.51 | 38.69 | 38.89 | 489,399 | -0.24(-0.62%) |
Nov 16, 2015 | 37.78 | 39.18 | 37.63 | 39.13 | 660,718 | +1.41(+3.74%) |
Nov 13, 2015 | 37.91 | 38.10 | 37.18 | 37.72 | 925,054 | -0.36(-0.94%) |
Nov 12, 2015 | 39.64 | 39.66 | 38.02 | 38.08 | 552,608 | -1.63(-4.11%) |
Nov 11, 2015 | 41.53 | 41.55 | 39.69 | 39.71 | 612,551 | -1.65(-4.00%) |
Nov 10, 2015 | 41.00 | 41.63 | 40.85 | 41.36 | 564,786 | +0.12(+0.28%) |
Nov 09, 2015 | 42.69 | 42.85 | 40.96 | 41.25 | 577,925 | -1.45(-3.39%) |
Nov 06, 2015 | 43.23 | 43.36 | 42.21 | 42.70 | 469,631 | -0.67(-1.55%) |
Nov 05, 2015 | 43.44 | 43.98 | 42.91 | 43.37 | 402,133 | -0.08(-0.18%) |
Nov 04, 2015 | 45.27 | 45.79 | 43.03 | 43.44 | 680,323 | -1.88(-4.14%) |
Nov 03, 2015 | 45.15 | 45.96 | 45.07 | 45.32 | 505,466 | -0.05(-0.11%) |