Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.64 | 43.28 | 42.60 | 42.75 | 4,367,378 | +0.43(+1.02%) |
Sep 29, 2016 | 42.56 | 42.95 | 42.20 | 42.32 | 3,782,460 | -0.44(-1.03%) |
Sep 28, 2016 | 41.66 | 42.86 | 41.45 | 42.76 | 4,263,052 | +1.22(+2.94%) |
Sep 27, 2016 | 41.48 | 41.69 | 41.25 | 41.54 | 4,840,952 | -0.14(-0.34%) |
Sep 26, 2016 | 41.94 | 42.17 | 41.66 | 41.68 | 2,401,905 | -0.63(-1.49%) |
Sep 23, 2016 | 42.24 | 42.58 | 42.13 | 42.31 | 2,966,576 | -0.17(-0.40%) |
Sep 22, 2016 | 43.16 | 43.27 | 42.46 | 42.48 | 3,996,938 | -0.19(-0.45%) |
Sep 21, 2016 | 42.13 | 42.72 | 42.10 | 42.67 | 3,664,311 | +0.67(+1.60%) |
Sep 20, 2016 | 42.26 | 42.57 | 41.99 | 42.00 | 3,056,609 | -0.31(-0.73%) |
Sep 19, 2016 | 42.54 | 43.06 | 42.20 | 42.31 | 4,341,806 | -0.15(-0.35%) |
Sep 16, 2016 | 41.92 | 42.83 | 41.72 | 42.46 | 9,275,188 | +0.24(+0.57%) |
Sep 15, 2016 | 41.93 | 42.47 | 41.82 | 42.22 | 4,343,325 | +0.29(+0.69%) |
Sep 14, 2016 | 41.40 | 42.36 | 41.12 | 41.93 | 5,398,005 | +0.41(+0.99%) |
Sep 13, 2016 | 42.59 | 42.82 | 41.49 | 41.52 | 7,159,238 | -1.90(-4.38%) |
Sep 12, 2016 | 42.30 | 43.59 | 42.20 | 43.42 | 9,491,506 | +0.62(+1.45%) |
Sep 09, 2016 | 43.21 | 43.43 | 42.68 | 42.80 | 8,831,821 | -1.18(-2.68%) |
Sep 08, 2016 | 42.23 | 44.00 | 42.17 | 43.98 | 18,297,024 | +2.06(+4.91%) |
Sep 07, 2016 | 40.91 | 42.18 | 40.88 | 41.92 | 24,177,778 | +0.92(+2.24%) |
Sep 06, 2016 | 39.53 | 42.33 | 39.41 | 41.00 | 64,012,712 | +4.85(+13.42%) |
Sep 02, 2016 | 35.97 | 36.15 | 36.15 | 36.15 | 2,433,000 | +0.54(+1.52%) |
Sep 01, 2016 | 35.54 | 35.69 | 35.27 | 35.61 | 2,605,207 | -0.01(-0.03%) |
Aug 31, 2016 | 35.50 | 35.72 | 35.30 | 35.62 | 3,251,756 | -0.11(-0.31%) |
Aug 30, 2016 | 35.89 | 36.12 | 35.64 | 35.73 | 2,230,189 | +0.00(+0.00%) |
Aug 29, 2016 | 35.64 | 35.74 | 35.33 | 35.73 | 2,917,426 | +0.09(+0.25%) |
Aug 26, 2016 | 35.83 | 36.12 | 35.52 | 35.64 | 3,044,685 | -0.05(-0.14%) |
Aug 25, 2016 | 36.10 | 36.14 | 35.65 | 35.69 | 3,079,285 | -0.40(-1.11%) |
Aug 24, 2016 | 36.05 | 36.21 | 35.94 | 36.09 | 3,173,565 | -0.16(-0.44%) |
Aug 23, 2016 | 36.15 | 36.39 | 36.15 | 36.25 | 3,566,182 | +0.14(+0.39%) |
Aug 22, 2016 | 36.04 | 36.29 | 35.99 | 36.11 | 3,907,564 | -0.25(-0.69%) |
Aug 19, 2016 | 36.60 | 36.64 | 36.22 | 36.36 | 4,550,085 | -0.42(-1.14%) |
Aug 18, 2016 | 36.23 | 36.78 | 36.10 | 36.78 | 3,459,441 | +0.66(+1.83%) |
Aug 17, 2016 | 36.04 | 36.15 | 35.84 | 36.12 | 3,160,450 | +0.12(+0.33%) |
Aug 16, 2016 | 36.02 | 36.32 | 35.99 | 36.00 | 3,100,490 | -0.07(-0.19%) |
Aug 15, 2016 | 36.43 | 36.65 | 36.05 | 36.07 | 3,114,026 | -0.29(-0.80%) |
Aug 12, 2016 | 36.20 | 36.66 | 36.16 | 36.36 | 2,513,904 | +0.22(+0.61%) |
Aug 11, 2016 | 35.79 | 36.27 | 35.63 | 36.14 | 2,899,920 | +0.51(+1.43%) |
Aug 10, 2016 | 35.89 | 36.03 | 35.50 | 35.63 | 2,710,063 | -0.63(-1.74%) |
Aug 09, 2016 | 36.69 | 36.80 | 36.07 | 36.26 | 3,119,743 | -0.42(-1.15%) |
Aug 08, 2016 | 36.77 | 36.96 | 36.61 | 36.68 | 3,006,145 | +0.09(+0.25%) |
Aug 05, 2016 | 36.93 | 36.94 | 36.52 | 36.59 | 4,369,275 | -0.26(-0.71%) |
Aug 04, 2016 | 36.41 | 36.98 | 36.41 | 36.85 | 3,856,089 | +0.39(+1.07%) |
Aug 03, 2016 | 35.78 | 36.72 | 35.55 | 36.46 | 6,659,997 | +0.60(+1.67%) |
Aug 02, 2016 | 35.96 | 36.17 | 35.44 | 35.86 | 4,278,815 | +0.12(+0.34%) |
Aug 01, 2016 | 35.93 | 36.14 | 35.61 | 35.74 | 4,303,831 | -0.23(-0.64%) |
Jul 29, 2016 | 35.82 | 36.20 | 35.73 | 35.97 | 9,550,986 | -0.12(-0.33%) |
Jul 28, 2016 | 35.92 | 36.19 | 35.75 | 36.09 | 2,247,435 | +0.08(+0.22%) |
Jul 27, 2016 | 36.40 | 36.52 | 35.85 | 36.01 | 4,016,576 | -0.42(-1.15%) |
Jul 26, 2016 | 36.35 | 36.54 | 36.14 | 36.43 | 3,079,047 | -0.08(-0.22%) |
Jul 25, 2016 | 36.31 | 36.67 | 36.16 | 36.51 | 3,315,224 | -0.07(-0.19%) |
Jul 22, 2016 | 36.54 | 36.78 | 36.33 | 36.58 | 2,213,058 | +0.17(+0.47%) |
Jul 21, 2016 | 36.66 | 36.90 | 36.36 | 36.41 | 2,970,531 | -0.49(-1.33%) |
Jul 20, 2016 | 36.84 | 37.06 | 36.53 | 36.90 | 2,145,588 | +0.05(+0.14%) |
Jul 19, 2016 | 36.60 | 36.85 | 36.35 | 36.85 | 3,145,016 | +0.11(+0.30%) |
Jul 18, 2016 | 36.81 | 36.84 | 36.55 | 36.74 | 4,427,857 | -0.31(-0.84%) |
Jul 15, 2016 | 36.91 | 37.05 | 36.69 | 37.05 | 2,955,266 | +0.26(+0.71%) |
Jul 14, 2016 | 37.04 | 37.14 | 36.51 | 36.79 | 3,578,774 | +0.02(+0.05%) |
Jul 13, 2016 | 36.74 | 37.06 | 36.59 | 36.77 | 4,777,458 | -0.01(-0.03%) |
Jul 12, 2016 | 36.92 | 37.11 | 36.67 | 36.78 | 3,433,287 | +0.22(+0.60%) |
Jul 11, 2016 | 36.38 | 36.64 | 36.20 | 36.56 | 4,022,006 | +0.20(+0.55%) |
Jul 08, 2016 | 36.34 | 36.50 | 36.02 | 36.36 | 3,451,090 | +0.34(+0.94%) |
Jul 07, 2016 | 36.61 | 36.82 | 35.83 | 36.02 | 4,565,631 | -0.35(-0.96%) |
Jul 06, 2016 | 36.42 | 36.57 | 35.94 | 36.37 | 7,431,687 | -0.03(-0.08%) |
Jul 05, 2016 | 36.31 | 36.67 | 36.16 | 36.40 | 5,848,381 | -0.28(-0.76%) |
Jul 01, 2016 | 36.62 | 36.68 | 36.68 | 36.68 | 3,591,200 | +0.05(+0.14%) |
Jun 30, 2016 | 35.75 | 36.65 | 35.67 | 36.63 | 5,109,261 | +0.78(+2.18%) |
Jun 29, 2016 | 35.32 | 36.00 | 35.31 | 35.85 | 4,817,288 | +0.80(+2.28%) |
Jun 28, 2016 | 35.00 | 35.32 | 34.48 | 35.05 | 3,938,033 | +0.51(+1.48%) |
Jun 27, 2016 | 34.09 | 34.58 | 33.92 | 34.54 | 5,202,229 | +0.17(+0.49%) |
Jun 24, 2016 | 33.96 | 34.87 | 33.81 | 34.37 | 7,093,148 | -0.69(-1.97%) |
Jun 23, 2016 | 34.91 | 35.06 | 34.63 | 35.06 | 3,299,398 | +0.50(+1.45%) |
Jun 22, 2016 | 34.66 | 34.86 | 34.45 | 34.56 | 3,983,662 | -0.08(-0.23%) |
Jun 21, 2016 | 33.90 | 34.69 | 33.82 | 34.64 | 5,244,155 | +0.67(+1.97%) |
Jun 20, 2016 | 34.25 | 34.37 | 33.92 | 33.97 | 3,707,633 | +0.07(+0.21%) |
Jun 17, 2016 | 33.88 | 33.98 | 33.57 | 33.90 | 7,739,831 | +0.22(+0.65%) |
Jun 16, 2016 | 33.25 | 33.75 | 32.86 | 33.68 | 3,418,131 | +0.14(+0.42%) |
Jun 15, 2016 | 33.23 | 33.83 | 33.12 | 33.54 | 4,481,941 | +0.14(+0.42%) |
Jun 14, 2016 | 33.00 | 33.42 | 32.91 | 33.40 | 3,799,439 | +0.25(+0.75%) |
Jun 13, 2016 | 33.29 | 33.53 | 33.08 | 33.15 | 2,774,830 | -0.25(-0.75%) |
Jun 10, 2016 | 33.42 | 33.68 | 33.24 | 33.40 | 4,670,968 | -0.36(-1.07%) |
Jun 09, 2016 | 33.06 | 33.85 | 33.05 | 33.76 | 4,059,050 | +0.38(+1.14%) |
Jun 08, 2016 | 33.45 | 33.72 | 33.28 | 33.38 | 4,887,975 | +0.09(+0.27%) |
Jun 07, 2016 | 33.05 | 33.47 | 32.62 | 33.29 | 5,521,863 | +0.45(+1.37%) |
Jun 06, 2016 | 32.96 | 33.48 | 32.63 | 32.84 | 6,288,151 | +0.06(+0.18%) |
Jun 03, 2016 | 32.50 | 32.91 | 32.45 | 32.78 | 4,937,224 | +0.33(+1.02%) |
Jun 02, 2016 | 31.98 | 32.48 | 31.91 | 32.45 | 4,189,891 | +0.39(+1.22%) |
Jun 01, 2016 | 31.86 | 32.18 | 31.37 | 32.06 | 4,003,322 | +0.20(+0.63%) |
May 31, 2016 | 31.63 | 32.12 | 31.60 | 31.86 | 4,745,294 | +0.22(+0.70%) |
May 27, 2016 | 31.33 | 31.64 | 31.64 | 31.64 | 2,193,800 | +0.16(+0.51%) |
May 26, 2016 | 31.80 | 31.84 | 31.22 | 31.48 | 2,431,475 | -0.16(-0.51%) |
May 25, 2016 | 31.10 | 31.78 | 31.00 | 31.64 | 3,505,237 | +0.69(+2.23%) |
May 24, 2016 | 31.08 | 31.09 | 30.75 | 30.95 | 2,916,488 | +0.00(+0.00%) |
May 23, 2016 | 30.94 | 31.18 | 30.75 | 30.95 | 2,773,753 | -0.23(-0.74%) |
May 20, 2016 | 31.18 | 31.26 | 30.72 | 31.18 | 2,802,172 | +0.12(+0.39%) |
May 19, 2016 | 30.34 | 31.13 | 30.17 | 31.06 | 3,324,626 | +0.37(+1.21%) |
May 18, 2016 | 31.49 | 31.52 | 30.57 | 30.69 | 3,704,256 | -0.66(-2.11%) |
May 17, 2016 | 31.41 | 31.70 | 31.25 | 31.35 | 3,975,342 | -0.08(-0.25%) |
May 16, 2016 | 31.18 | 31.52 | 31.14 | 31.43 | 3,696,172 | +0.56(+1.81%) |
May 13, 2016 | 30.86 | 31.22 | 30.68 | 30.87 | 3,372,152 | -0.13(-0.42%) |
May 12, 2016 | 31.22 | 31.27 | 30.90 | 31.00 | 3,044,125 | +0.12(+0.39%) |
May 11, 2016 | 31.03 | 31.03 | 30.36 | 30.88 | 2,899,826 | -0.51(-1.62%) |
May 10, 2016 | 31.20 | 31.49 | 30.95 | 31.39 | 3,807,929 | +0.32(+1.03%) |
May 09, 2016 | 31.23 | 31.31 | 30.56 | 31.07 | 4,192,078 | -0.26(-0.83%) |
May 06, 2016 | 31.10 | 31.47 | 31.01 | 31.33 | 4,409,427 | +0.00(+0.00%) |
May 05, 2016 | 30.75 | 31.59 | 30.73 | 31.33 | 5,860,947 | +1.10(+3.64%) |
May 04, 2016 | 30.75 | 30.83 | 29.76 | 30.23 | 5,604,894 | -0.28(-0.92%) |
May 03, 2016 | 30.74 | 30.85 | 30.15 | 30.51 | 6,162,156 | -0.69(-2.21%) |
May 02, 2016 | 31.23 | 31.30 | 30.64 | 31.20 | 3,659,275 | -0.07(-0.22%) |
Apr 29, 2016 | 31.23 | 31.46 | 30.98 | 31.27 | 4,343,367 | +0.06(+0.19%) |
Apr 28, 2016 | 31.85 | 31.85 | 31.13 | 31.21 | 3,181,012 | -0.49(-1.55%) |
Apr 27, 2016 | 31.30 | 31.77 | 31.21 | 31.70 | 3,628,877 | +0.69(+2.23%) |
Apr 26, 2016 | 31.00 | 31.30 | 30.91 | 31.01 | 4,089,019 | +0.22(+0.71%) |
Apr 25, 2016 | 30.88 | 30.95 | 30.55 | 30.79 | 3,570,805 | -0.22(-0.71%) |
Apr 22, 2016 | 31.00 | 31.26 | 30.88 | 31.01 | 3,706,442 | +0.13(+0.42%) |
Apr 21, 2016 | 30.80 | 31.23 | 30.72 | 30.88 | 4,324,400 | +0.26(+0.85%) |
Apr 20, 2016 | 30.64 | 30.91 | 30.49 | 30.62 | 3,897,857 | -0.17(-0.55%) |
Apr 19, 2016 | 30.25 | 30.80 | 30.13 | 30.79 | 3,566,014 | +0.62(+2.06%) |
Apr 18, 2016 | 29.40 | 30.23 | 28.90 | 30.17 | 4,465,927 | +0.77(+2.62%) |
Apr 15, 2016 | 30.12 | 30.14 | 29.39 | 29.40 | 7,744,561 | -0.92(-3.03%) |
Apr 14, 2016 | 30.93 | 31.07 | 30.23 | 30.32 | 4,891,785 | -0.50(-1.62%) |
Apr 13, 2016 | 31.10 | 31.11 | 30.64 | 30.82 | 3,204,471 | -0.26(-0.84%) |
Apr 12, 2016 | 30.15 | 31.23 | 30.00 | 31.08 | 6,058,713 | +1.06(+3.53%) |
Apr 11, 2016 | 30.11 | 30.30 | 29.91 | 30.02 | 4,547,352 | +0.01(+0.03%) |
Apr 08, 2016 | 30.25 | 30.32 | 29.80 | 30.01 | 4,512,700 | +0.31(+1.04%) |
Apr 07, 2016 | 29.80 | 30.03 | 29.48 | 29.70 | 7,256,716 | -0.20(-0.67%) |
Apr 06, 2016 | 29.21 | 29.93 | 28.90 | 29.90 | 8,793,132 | +1.00(+3.46%) |
Apr 05, 2016 | 29.44 | 29.90 | 28.84 | 28.90 | 13,579,883 | -1.39(-4.59%) |
Apr 04, 2016 | 30.24 | 30.59 | 30.10 | 30.29 | 3,662,825 | +0.19(+0.63%) |
Apr 01, 2016 | 30.11 | 30.35 | 29.87 | 30.10 | 3,277,415 | -0.50(-1.63%) |
Mar 31, 2016 | 30.58 | 30.74 | 30.43 | 30.60 | 3,576,452 | +0.05(+0.16%) |
Mar 30, 2016 | 30.49 | 30.73 | 30.33 | 30.55 | 2,722,413 | +0.44(+1.46%) |
Mar 29, 2016 | 30.08 | 30.22 | 29.68 | 30.11 | 3,578,069 | -0.31(-1.02%) |
Mar 28, 2016 | 30.62 | 30.63 | 30.16 | 30.42 | 2,609,651 | -0.02(-0.07%) |
Mar 24, 2016 | 30.09 | 30.44 | 30.44 | 30.44 | 4,499,200 | +0.04(+0.13%) |
Mar 23, 2016 | 30.57 | 30.90 | 30.40 | 30.40 | 2,393,630 | -0.50(-1.62%) |
Mar 22, 2016 | 30.57 | 31.07 | 30.56 | 30.90 | 3,973,289 | +0.01(+0.03%) |
Mar 21, 2016 | 30.75 | 30.99 | 30.44 | 30.89 | 3,121,883 | -0.12(-0.39%) |
Mar 18, 2016 | 31.16 | 31.21 | 30.50 | 31.01 | 12,421,482 | +0.13(+0.42%) |
Mar 17, 2016 | 30.53 | 31.08 | 30.35 | 30.88 | 4,586,958 | +0.70(+2.32%) |
Mar 16, 2016 | 29.62 | 30.40 | 29.54 | 30.18 | 4,029,173 | +0.64(+2.17%) |
Mar 15, 2016 | 29.64 | 29.79 | 28.90 | 29.54 | 5,149,000 | -0.47(-1.57%) |
Mar 14, 2016 | 29.94 | 30.24 | 29.65 | 30.01 | 5,114,285 | -0.32(-1.06%) |
Mar 11, 2016 | 30.05 | 30.57 | 30.04 | 30.33 | 5,436,072 | +0.44(+1.47%) |
Mar 10, 2016 | 29.56 | 29.99 | 29.23 | 29.89 | 8,385,454 | +0.35(+1.18%) |
Mar 09, 2016 | 30.17 | 30.21 | 29.51 | 29.54 | 5,731,370 | -0.30(-1.01%) |
Mar 08, 2016 | 30.78 | 30.80 | 29.74 | 29.84 | 6,959,177 | -0.96(-3.12%) |
Mar 07, 2016 | 30.08 | 30.98 | 30.01 | 30.80 | 6,370,052 | +0.59(+1.95%) |
Mar 04, 2016 | 30.20 | 30.59 | 29.91 | 30.21 | 5,743,641 | +0.12(+0.40%) |
Mar 03, 2016 | 29.89 | 30.24 | 29.47 | 30.09 | 6,190,478 | +0.16(+0.53%) |
Mar 02, 2016 | 29.44 | 29.94 | 29.18 | 29.93 | 3,997,798 | +0.27(+0.91%) |
Mar 01, 2016 | 29.47 | 29.82 | 28.86 | 29.66 | 4,782,729 | +0.46(+1.58%) |
Feb 29, 2016 | 29.27 | 29.84 | 29.10 | 29.20 | 6,519,384 | -0.02(-0.07%) |
Feb 26, 2016 | 29.33 | 29.45 | 29.09 | 29.22 | 3,337,542 | +0.45(+1.56%) |
Feb 25, 2016 | 28.63 | 28.95 | 28.18 | 28.77 | 4,045,226 | +0.09(+0.31%) |
Feb 24, 2016 | 28.27 | 28.78 | 27.67 | 28.68 | 5,079,600 | +0.09(+0.31%) |
Feb 23, 2016 | 28.76 | 28.93 | 28.36 | 28.59 | 5,073,090 | -0.43(-1.48%) |
Feb 22, 2016 | 29.23 | 29.32 | 28.96 | 29.02 | 6,501,516 | +0.39(+1.36%) |
Feb 19, 2016 | 28.52 | 28.65 | 28.01 | 28.63 | 6,091,178 | -0.48(-1.65%) |
Feb 18, 2016 | 29.65 | 29.70 | 28.52 | 29.11 | 6,539,403 | -0.20(-0.68%) |
Feb 17, 2016 | 29.00 | 29.42 | 28.56 | 29.31 | 6,470,141 | +0.91(+3.20%) |
Feb 16, 2016 | 28.80 | 29.09 | 28.14 | 28.40 | 8,277,282 | -0.09(-0.32%) |
Feb 12, 2016 | 28.01 | 28.49 | 28.49 | 28.49 | 5,421,100 | +0.90(+3.26%) |
Feb 11, 2016 | 27.35 | 28.00 | 26.88 | 27.59 | 8,152,740 | -0.47(-1.67%) |
Feb 10, 2016 | 28.53 | 28.71 | 27.62 | 28.06 | 8,177,132 | -1.09(-3.74%) |
Feb 09, 2016 | 29.45 | 30.09 | 28.98 | 29.15 | 9,486,587 | -0.59(-1.98%) |
Feb 08, 2016 | 28.85 | 30.33 | 28.27 | 29.74 | 11,090,010 | +0.22(+0.75%) |
Feb 05, 2016 | 29.01 | 29.70 | 28.58 | 29.52 | 8,814,177 | +0.24(+0.82%) |
Feb 04, 2016 | 28.94 | 29.82 | 28.63 | 29.28 | 9,923,348 | +0.87(+3.06%) |
Feb 03, 2016 | 26.97 | 28.49 | 26.41 | 28.41 | 10,445,238 | +2.22(+8.48%) |
Feb 02, 2016 | 26.31 | 26.73 | 26.11 | 26.19 | 7,633,289 | -0.80(-2.96%) |
Feb 01, 2016 | 27.04 | 27.23 | 26.14 | 26.99 | 8,574,760 | -0.46(-1.68%) |
Jan 29, 2016 | 27.32 | 27.68 | 26.89 | 27.45 | 8,887,201 | +0.34(+1.25%) |
Jan 28, 2016 | 27.55 | 27.77 | 26.76 | 27.11 | 7,669,922 | +0.54(+2.03%) |
Jan 27, 2016 | 26.48 | 27.22 | 25.74 | 26.57 | 9,691,368 | -0.12(-0.45%) |
Jan 26, 2016 | 26.99 | 27.30 | 26.23 | 26.69 | 9,397,780 | +0.33(+1.25%) |
Jan 25, 2016 | 26.90 | 27.96 | 26.34 | 26.36 | 9,115,506 | -1.03(-3.76%) |
Jan 22, 2016 | 26.48 | 27.44 | 26.32 | 27.39 | 12,094,791 | +1.72(+6.70%) |
Jan 21, 2016 | 24.20 | 25.89 | 23.94 | 25.67 | 10,666,125 | +1.64(+6.82%) |
Jan 20, 2016 | 24.14 | 24.37 | 23.51 | 24.03 | 14,834,461 | -0.44(-1.80%) |
Jan 19, 2016 | 24.78 | 24.94 | 24.02 | 24.47 | 8,811,935 | -0.05(-0.20%) |
Jan 15, 2016 | 24.06 | 24.52 | 24.52 | 24.52 | 10,061,600 | -0.86(-3.39%) |
Jan 14, 2016 | 24.35 | 25.70 | 24.25 | 25.38 | 14,718,961 | +1.19(+4.92%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.64 | 24.19 | 9,474,124 | -0.04(-0.17%) |
Jan 12, 2016 | 24.52 | 24.69 | 23.29 | 24.23 | 8,001,576 | +0.12(+0.50%) |
Jan 11, 2016 | 25.06 | 25.12 | 23.87 | 24.11 | 8,472,048 | -0.69(-2.78%) |
Jan 08, 2016 | 24.76 | 25.33 | 24.59 | 24.80 | 7,103,115 | +0.23(+0.94%) |
Jan 07, 2016 | 24.46 | 25.07 | 24.35 | 24.57 | 7,394,493 | -0.42(-1.68%) |
Jan 06, 2016 | 24.75 | 24.99 | 24.56 | 24.99 | 7,235,537 | -0.16(-0.64%) |
Jan 05, 2016 | 24.84 | 25.25 | 24.72 | 25.15 | 9,076,190 | +0.41(+1.66%) |
Jan 04, 2016 | 24.02 | 24.74 | 23.82 | 24.74 | 7,733,639 | +0.80(+3.34%) |
Dec 31, 2015 | 23.56 | 23.94 | 23.94 | 23.94 | 4,734,800 | +0.21(+0.88%) |
Dec 30, 2015 | 23.38 | 24.02 | 23.32 | 23.73 | 7,750,776 | -0.04(-0.17%) |
Dec 29, 2015 | 24.07 | 24.36 | 23.51 | 23.77 | 5,591,264 | +0.04(+0.17%) |
Dec 28, 2015 | 23.57 | 23.79 | 23.12 | 23.73 | 4,636,974 | -0.13(-0.54%) |
Dec 24, 2015 | 23.94 | 23.86 | 23.86 | 23.86 | 2,722,900 | -0.09(-0.38%) |
Dec 23, 2015 | 23.36 | 24.12 | 23.36 | 23.95 | 9,529,901 | +1.10(+4.81%) |
Dec 22, 2015 | 22.50 | 23.06 | 22.45 | 22.85 | 7,919,741 | +0.40(+1.78%) |
Dec 21, 2015 | 22.13 | 22.47 | 21.75 | 22.45 | 7,995,793 | +0.48(+2.18%) |
Dec 18, 2015 | 22.83 | 22.97 | 21.96 | 21.97 | 17,511,102 | -0.97(-4.23%) |
Dec 17, 2015 | 23.83 | 23.91 | 22.94 | 22.94 | 8,707,628 | -0.98(-4.10%) |
Dec 16, 2015 | 23.15 | 23.99 | 23.11 | 23.92 | 7,408,167 | +0.71(+3.06%) |
Dec 15, 2015 | 23.07 | 23.69 | 22.94 | 23.21 | 7,583,637 | +0.37(+1.62%) |
Dec 14, 2015 | 22.54 | 23.14 | 22.25 | 22.84 | 9,936,089 | +0.13(+0.57%) |
Dec 11, 2015 | 23.25 | 23.33 | 22.60 | 22.71 | 8,220,646 | -0.86(-3.65%) |
Dec 10, 2015 | 23.88 | 24.52 | 23.49 | 23.57 | 9,930,154 | -0.37(-1.55%) |
Dec 09, 2015 | 22.65 | 24.03 | 22.55 | 23.94 | 13,270,925 | +1.64(+7.35%) |
Dec 08, 2015 | 21.71 | 22.88 | 21.43 | 22.30 | 14,391,819 | +0.24(+1.09%) |
Dec 07, 2015 | 22.80 | 22.80 | 21.47 | 22.06 | 14,925,985 | -1.50(-6.37%) |
Dec 04, 2015 | 24.43 | 24.53 | 23.44 | 23.56 | 8,858,174 | -1.08(-4.38%) |
Dec 03, 2015 | 25.46 | 25.65 | 24.44 | 24.64 | 7,991,076 | -0.69(-2.72%) |
Dec 02, 2015 | 25.97 | 26.00 | 25.15 | 25.33 | 5,916,069 | -0.87(-3.32%) |
Dec 01, 2015 | 26.25 | 26.59 | 25.71 | 26.20 | 6,839,139 | +0.00(+0.00%) |
Nov 30, 2015 | 26.69 | 26.73 | 26.16 | 26.20 | 9,225,797 | -0.43(-1.61%) |
Nov 27, 2015 | 26.80 | 26.86 | 26.48 | 26.63 | 1,629,606 | -0.36(-1.33%) |
Nov 25, 2015 | 27.06 | 26.99 | 26.99 | 26.99 | 2,739,400 | -0.29(-1.06%) |
Nov 24, 2015 | 26.77 | 27.42 | 26.76 | 27.28 | 4,119,173 | +0.34(+1.26%) |
Nov 23, 2015 | 26.61 | 27.23 | 26.44 | 26.94 | 4,177,523 | +0.25(+0.94%) |
Nov 20, 2015 | 27.26 | 27.49 | 26.57 | 26.69 | 3,820,115 | -0.59(-2.16%) |
Nov 19, 2015 | 27.52 | 27.58 | 26.93 | 27.28 | 3,739,298 | -0.22(-0.80%) |
Nov 18, 2015 | 27.35 | 27.74 | 26.92 | 27.50 | 4,425,556 | +0.23(+0.84%) |
Nov 17, 2015 | 27.37 | 27.48 | 26.93 | 27.27 | 5,405,197 | -0.14(-0.51%) |
Nov 16, 2015 | 26.38 | 27.42 | 26.35 | 27.41 | 5,037,284 | +1.10(+4.18%) |
Nov 13, 2015 | 26.29 | 26.53 | 25.81 | 26.31 | 4,166,760 | -0.08(-0.30%) |
Nov 12, 2015 | 26.48 | 26.72 | 26.22 | 26.39 | 5,667,173 | -0.44(-1.64%) |
Nov 11, 2015 | 27.00 | 27.17 | 26.34 | 26.83 | 4,877,244 | -0.21(-0.78%) |
Nov 10, 2015 | 27.29 | 27.55 | 26.90 | 27.04 | 4,586,441 | -0.71(-2.56%) |
Nov 09, 2015 | 27.95 | 28.25 | 27.50 | 27.75 | 4,396,899 | -0.21(-0.75%) |
Nov 06, 2015 | 28.36 | 28.40 | 27.62 | 27.96 | 5,247,673 | -0.40(-1.41%) |
Nov 05, 2015 | 28.73 | 29.23 | 28.11 | 28.36 | 5,807,658 | -0.40(-1.39%) |
Nov 04, 2015 | 28.77 | 30.00 | 28.55 | 28.76 | 5,681,337 | -0.59(-2.01%) |
Nov 03, 2015 | 28.86 | 29.64 | 28.73 | 29.35 | 5,625,746 | +0.56(+1.95%) |
Nov 02, 2015 | 28.36 | 28.97 | 28.30 | 28.79 | 3,443,412 | +0.22(+0.77%) |
Oct 30, 2015 | 28.53 | 28.84 | 28.10 | 28.57 | 3,714,276 | +0.08(+0.28%) |
Oct 29, 2015 | 28.10 | 28.63 | 27.96 | 28.49 | 2,767,028 | +0.25(+0.89%) |
Oct 28, 2015 | 27.83 | 28.47 | 27.69 | 28.24 | 5,361,820 | +0.53(+1.91%) |
Oct 27, 2015 | 27.89 | 27.89 | 27.00 | 27.71 | 5,421,149 | -0.35(-1.25%) |
Oct 26, 2015 | 28.68 | 28.73 | 28.00 | 28.06 | 3,812,515 | -0.71(-2.47%) |
Oct 23, 2015 | 28.46 | 29.07 | 28.33 | 28.77 | 4,160,019 | +0.27(+0.95%) |
Oct 22, 2015 | 28.83 | 28.89 | 28.01 | 28.50 | 6,836,877 | -0.24(-0.84%) |
Oct 21, 2015 | 28.96 | 29.05 | 28.52 | 28.74 | 4,754,481 | -0.24(-0.83%) |
Oct 20, 2015 | 28.99 | 29.47 | 28.86 | 28.98 | 3,175,944 | -0.13(-0.45%) |
Oct 19, 2015 | 28.94 | 29.13 | 28.65 | 29.11 | 3,708,940 | -0.24(-0.82%) |
Oct 16, 2015 | 29.66 | 29.66 | 28.96 | 29.35 | 3,797,659 | +0.04(+0.14%) |
Oct 15, 2015 | 29.06 | 29.34 | 28.58 | 29.31 | 3,705,536 | +0.35(+1.21%) |
Oct 14, 2015 | 29.02 | 29.09 | 28.57 | 28.96 | 4,791,143 | -0.08(-0.28%) |
Oct 13, 2015 | 29.04 | 29.60 | 28.93 | 29.04 | 4,150,593 | -0.31(-1.06%) |
Oct 12, 2015 | 29.93 | 29.93 | 28.97 | 29.35 | 4,580,489 | -0.50(-1.68%) |
Oct 09, 2015 | 30.43 | 30.43 | 29.71 | 29.85 | 5,136,100 | -0.53(-1.74%) |
Oct 08, 2015 | 29.90 | 30.55 | 29.58 | 30.38 | 5,397,543 | +0.27(+0.90%) |
Oct 07, 2015 | 29.86 | 30.38 | 29.41 | 30.11 | 5,801,875 | +0.71(+2.41%) |
Oct 06, 2015 | 29.40 | 29.89 | 29.32 | 29.40 | 7,768,010 | -0.04(-0.14%) |
Oct 05, 2015 | 28.46 | 29.53 | 28.38 | 29.44 | 5,296,126 | +1.19(+4.21%) |
Oct 02, 2015 | 26.67 | 28.25 | 26.31 | 28.25 | 6,457,670 | +1.31(+4.86%) |