Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.24 | 38.46 | 36.66 | 37.03 | 1,513,928 | -1.19(-3.11%) |
Nov 29, 2016 | 37.96 | 38.94 | 37.81 | 38.22 | 952,897 | +0.07(+0.18%) |
Nov 28, 2016 | 37.58 | 38.73 | 37.52 | 38.15 | 912,354 | +0.57(+1.52%) |
Nov 25, 2016 | 38.02 | 38.21 | 37.44 | 37.58 | 342,788 | -0.35(-0.92%) |
Nov 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.79(+2.13%) | |
Nov 22, 2016 | 37.40 | 37.63 | 36.57 | 37.14 | 1,466,209 | -0.85(-2.24%) |
Nov 21, 2016 | 36.85 | 37.99 | 36.79 | 37.99 | 1,457,996 | +1.34(+3.66%) |
Nov 18, 2016 | 36.41 | 36.74 | 36.26 | 36.65 | 1,157,901 | +0.36(+0.99%) |
Nov 17, 2016 | 36.00 | 36.80 | 36.00 | 36.29 | 1,361,929 | +0.30(+0.83%) |
Nov 16, 2016 | 35.99 | 36.32 | 35.11 | 35.99 | 2,405,620 | -0.02(-0.06%) |
Nov 15, 2016 | 36.62 | 36.95 | 35.90 | 36.01 | 1,893,252 | -0.33(-0.91%) |
Nov 14, 2016 | 36.14 | 36.72 | 35.50 | 36.34 | 3,285,225 | +1.03(+2.92%) |
Nov 11, 2016 | 36.20 | 36.21 | 34.66 | 35.31 | 5,466,313 | -1.79(-4.82%) |
Nov 10, 2016 | 38.96 | 39.20 | 36.20 | 37.10 | 2,129,293 | -1.58(-4.08%) |
Nov 09, 2016 | 37.00 | 38.70 | 36.50 | 38.68 | 1,259,626 | +0.45(+1.18%) |
Nov 08, 2016 | 37.83 | 38.67 | 37.45 | 38.23 | 793,067 | +0.28(+0.74%) |
Nov 07, 2016 | 37.28 | 38.21 | 37.16 | 37.95 | 1,176,429 | +1.14(+3.10%) |
Nov 04, 2016 | 36.49 | 37.31 | 36.04 | 36.81 | 1,985,561 | +0.32(+0.88%) |
Nov 03, 2016 | 36.93 | 37.48 | 36.42 | 36.49 | 1,785,925 | -0.53(-1.43%) |
Nov 02, 2016 | 37.29 | 37.73 | 36.98 | 37.02 | 954,755 | -0.34(-0.91%) |
Nov 01, 2016 | 38.50 | 38.70 | 37.08 | 37.36 | 1,469,641 | -0.75(-1.97%) |
Oct 31, 2016 | 38.46 | 38.81 | 38.04 | 38.11 | 1,272,087 | -0.32(-0.83%) |
Oct 28, 2016 | 38.43 | 39.22 | 37.84 | 38.43 | 1,694,796 | +0.07(+0.18%) |
Oct 27, 2016 | 38.22 | 38.99 | 38.03 | 38.36 | 3,222,353 | +0.48(+1.27%) |
Oct 26, 2016 | 41.73 | 42.50 | 37.72 | 37.88 | 7,563,982 | -5.51(-12.70%) |
Oct 25, 2016 | 43.59 | 44.07 | 42.81 | 43.39 | 2,768,787 | -0.40(-0.91%) |
Oct 24, 2016 | 43.40 | 43.84 | 43.20 | 43.79 | 1,959,975 | +0.59(+1.37%) |
Oct 21, 2016 | 42.21 | 43.36 | 42.21 | 43.20 | 1,657,336 | +0.56(+1.31%) |
Oct 20, 2016 | 42.14 | 42.66 | 41.80 | 42.64 | 1,913,829 | +0.55(+1.31%) |
Oct 19, 2016 | 41.58 | 42.24 | 41.00 | 42.09 | 1,255,149 | +0.01(+0.02%) |
Oct 18, 2016 | 42.29 | 43.05 | 42.05 | 42.08 | 1,462,496 | +0.07(+0.17%) |
Oct 17, 2016 | 41.70 | 42.15 | 40.94 | 42.01 | 2,213,889 | +0.45(+1.08%) |
Oct 14, 2016 | 41.48 | 42.21 | 41.10 | 41.56 | 3,081,312 | +0.38(+0.92%) |
Oct 13, 2016 | 41.42 | 41.75 | 39.56 | 41.18 | 4,217,088 | +0.83(+2.06%) |
Oct 12, 2016 | 40.07 | 40.53 | 39.77 | 40.35 | 1,698,628 | +0.69(+1.74%) |
Oct 11, 2016 | 40.62 | 40.91 | 39.35 | 39.66 | 1,953,562 | -1.18(-2.89%) |
Oct 10, 2016 | 40.64 | 41.41 | 40.27 | 40.84 | 1,453,183 | +0.28(+0.69%) |
Oct 07, 2016 | 40.38 | 40.62 | 39.73 | 40.56 | 1,552,180 | +0.25(+0.62%) |
Oct 06, 2016 | 40.64 | 40.81 | 39.90 | 40.31 | 1,258,297 | -0.53(-1.30%) |
Oct 05, 2016 | 41.52 | 41.74 | 40.22 | 40.84 | 2,311,320 | -0.69(-1.66%) |
Oct 04, 2016 | 41.49 | 42.25 | 41.00 | 41.53 | 1,854,098 | -1.15(-2.69%) |
Oct 03, 2016 | 42.99 | 43.45 | 42.14 | 42.68 | 1,109,129 | -0.31(-0.72%) |
Sep 30, 2016 | 42.62 | 43.37 | 42.27 | 42.99 | 1,238,685 | +0.68(+1.61%) |
Sep 29, 2016 | 43.78 | 44.58 | 42.25 | 42.31 | 2,060,812 | -1.58(-3.60%) |
Sep 28, 2016 | 44.00 | 44.39 | 43.00 | 43.89 | 904,647 | +0.12(+0.27%) |
Sep 27, 2016 | 42.44 | 43.81 | 42.41 | 43.77 | 1,285,531 | +1.58(+3.74%) |
Sep 26, 2016 | 41.72 | 42.41 | 41.00 | 42.19 | 1,293,950 | +0.19(+0.45%) |
Sep 23, 2016 | 42.90 | 43.00 | 41.93 | 42.00 | 1,473,770 | -0.94(-2.19%) |
Sep 22, 2016 | 42.03 | 43.62 | 41.85 | 42.94 | 1,764,504 | +1.22(+2.92%) |
Sep 21, 2016 | 41.60 | 41.80 | 41.12 | 41.72 | 952,293 | +0.27(+0.65%) |
Sep 20, 2016 | 41.29 | 41.85 | 41.07 | 41.45 | 1,031,825 | +0.60(+1.47%) |
Sep 19, 2016 | 41.63 | 41.75 | 40.75 | 40.85 | 1,228,240 | -0.63(-1.52%) |
Sep 16, 2016 | 41.17 | 41.59 | 40.52 | 41.48 | 2,465,790 | +0.31(+0.75%) |
Sep 15, 2016 | 41.48 | 41.71 | 40.44 | 41.17 | 1,703,103 | -0.43(-1.03%) |
Sep 14, 2016 | 41.69 | 41.87 | 41.04 | 41.60 | 874,055 | +0.12(+0.29%) |
Sep 13, 2016 | 41.04 | 41.91 | 40.68 | 41.48 | 1,633,004 | +0.09(+0.22%) |
Sep 12, 2016 | 40.69 | 41.60 | 40.43 | 41.39 | 1,310,195 | +0.53(+1.30%) |
Sep 09, 2016 | 41.80 | 41.97 | 40.41 | 40.86 | 960,333 | -1.29(-3.06%) |
Sep 08, 2016 | 42.55 | 42.70 | 41.84 | 42.15 | 890,760 | -0.31(-0.73%) |
Sep 07, 2016 | 42.66 | 42.77 | 41.89 | 42.46 | 1,526,252 | -0.37(-0.86%) |
Sep 06, 2016 | 41.91 | 42.97 | 41.75 | 42.83 | 1,980,267 | +1.36(+3.28%) |
Sep 02, 2016 | 41.36 | 41.47 | 41.47 | 41.47 | 850,200 | +0.41(+1.00%) |
Sep 01, 2016 | 40.57 | 41.08 | 40.26 | 41.06 | 1,186,364 | +0.49(+1.21%) |
Aug 31, 2016 | 40.00 | 40.94 | 39.94 | 40.57 | 1,804,392 | +0.73(+1.83%) |
Aug 30, 2016 | 40.00 | 40.18 | 39.29 | 39.84 | 1,255,552 | -0.10(-0.25%) |
Aug 29, 2016 | 39.02 | 40.24 | 38.80 | 39.94 | 1,804,035 | +0.92(+2.36%) |
Aug 26, 2016 | 38.96 | 40.00 | 38.67 | 39.02 | 1,711,638 | +0.22(+0.57%) |
Aug 25, 2016 | 38.19 | 38.93 | 38.18 | 38.80 | 968,571 | +0.44(+1.15%) |
Aug 24, 2016 | 38.15 | 38.70 | 38.05 | 38.36 | 1,767,218 | +0.09(+0.24%) |
Aug 23, 2016 | 37.86 | 38.29 | 37.70 | 38.27 | 779,500 | +0.57(+1.51%) |
Aug 22, 2016 | 37.58 | 38.03 | 37.03 | 37.70 | 1,459,313 | -0.33(-0.87%) |
Aug 19, 2016 | 36.79 | 39.12 | 36.79 | 38.03 | 2,183,270 | +1.33(+3.62%) |
Aug 18, 2016 | 36.55 | 37.19 | 36.48 | 36.70 | 1,731,720 | +0.28(+0.77%) |
Aug 17, 2016 | 37.13 | 37.20 | 36.03 | 36.42 | 1,988,135 | -0.71(-1.91%) |
Aug 16, 2016 | 37.91 | 38.59 | 37.12 | 37.13 | 1,567,453 | -0.97(-2.55%) |
Aug 15, 2016 | 38.52 | 38.81 | 37.75 | 38.10 | 1,480,103 | -0.43(-1.12%) |
Aug 12, 2016 | 38.51 | 38.76 | 38.19 | 38.53 | 1,104,447 | -0.07(-0.18%) |
Aug 11, 2016 | 39.27 | 39.27 | 38.15 | 38.60 | 1,234,708 | -0.21(-0.54%) |
Aug 10, 2016 | 38.86 | 40.01 | 38.66 | 38.81 | 1,872,696 | +0.11(+0.28%) |
Aug 09, 2016 | 38.96 | 39.09 | 38.44 | 38.70 | 1,144,996 | -0.32(-0.82%) |
Aug 08, 2016 | 38.82 | 39.49 | 38.75 | 39.02 | 1,035,868 | +0.26(+0.67%) |
Aug 05, 2016 | 38.78 | 39.32 | 38.35 | 38.76 | 1,185,600 | +0.11(+0.28%) |
Aug 04, 2016 | 38.39 | 38.97 | 37.96 | 38.65 | 1,678,867 | +0.13(+0.34%) |
Aug 03, 2016 | 39.00 | 39.23 | 38.08 | 38.52 | 1,296,346 | -0.48(-1.23%) |
Aug 02, 2016 | 38.54 | 39.53 | 38.40 | 39.00 | 3,489,334 | +0.48(+1.25%) |
Aug 01, 2016 | 37.78 | 39.25 | 37.50 | 38.52 | 4,199,619 | +0.60(+1.58%) |
Jul 29, 2016 | 37.00 | 38.70 | 36.69 | 37.92 | 4,185,534 | -0.23(-0.60%) |
Jul 28, 2016 | 35.37 | 39.29 | 33.88 | 38.15 | 14,295,987 | +7.41(+24.11%) |
Jul 27, 2016 | 31.75 | 32.10 | 30.53 | 30.74 | 3,109,222 | -1.01(-3.18%) |
Jul 26, 2016 | 31.49 | 31.98 | 31.39 | 31.75 | 1,210,236 | +0.15(+0.47%) |
Jul 25, 2016 | 31.69 | 31.83 | 31.23 | 31.60 | 944,959 | -0.14(-0.44%) |
Jul 22, 2016 | 30.89 | 32.00 | 30.70 | 31.74 | 1,410,977 | +0.80(+2.59%) |
Jul 21, 2016 | 30.46 | 31.15 | 30.43 | 30.94 | 1,663,331 | +0.39(+1.28%) |
Jul 20, 2016 | 30.66 | 31.00 | 30.29 | 30.55 | 1,489,793 | -0.01(-0.03%) |
Jul 19, 2016 | 30.62 | 31.09 | 30.22 | 30.56 | 1,061,421 | -0.11(-0.36%) |
Jul 18, 2016 | 29.91 | 30.79 | 29.72 | 30.67 | 2,146,779 | +0.87(+2.92%) |
Jul 15, 2016 | 30.09 | 30.26 | 29.47 | 29.80 | 1,391,110 | -0.14(-0.47%) |
Jul 14, 2016 | 31.03 | 31.22 | 29.87 | 29.94 | 1,582,421 | -0.72(-2.35%) |
Jul 13, 2016 | 31.94 | 32.14 | 29.92 | 30.66 | 2,294,217 | -1.00(-3.16%) |
Jul 12, 2016 | 30.81 | 31.99 | 30.78 | 31.66 | 2,452,894 | +0.92(+2.99%) |
Jul 11, 2016 | 32.00 | 32.22 | 30.56 | 30.74 | 2,090,287 | -1.32(-4.12%) |
Jul 08, 2016 | 31.76 | 32.12 | 31.08 | 32.06 | 1,420,698 | +0.98(+3.15%) |
Jul 07, 2016 | 30.82 | 31.36 | 30.82 | 31.08 | 783,693 | +0.24(+0.78%) |
Jul 06, 2016 | 30.34 | 31.12 | 30.28 | 30.84 | 1,644,975 | +0.73(+2.42%) |
Jul 05, 2016 | 30.90 | 30.91 | 29.42 | 30.11 | 1,168,400 | -0.66(-2.14%) |
Jul 01, 2016 | 30.69 | 30.77 | 30.77 | 30.77 | 1,191,700 | -0.30(-0.97%) |
Jun 30, 2016 | 30.79 | 31.87 | 30.40 | 31.07 | 2,346,039 | +0.54(+1.77%) |
Jun 29, 2016 | 29.10 | 30.68 | 28.80 | 30.53 | 1,852,059 | +1.80(+6.27%) |
Jun 28, 2016 | 29.00 | 29.31 | 28.65 | 28.73 | 1,790,968 | +0.11(+0.38%) |
Jun 27, 2016 | 29.80 | 29.80 | 28.36 | 28.62 | 2,262,815 | -1.48(-4.92%) |
Jun 24, 2016 | 28.61 | 30.37 | 28.61 | 30.10 | 2,452,717 | -0.57(-1.86%) |
Jun 23, 2016 | 30.28 | 30.67 | 29.79 | 30.67 | 2,086,434 | +0.83(+2.78%) |
Jun 22, 2016 | 30.00 | 30.51 | 29.80 | 29.84 | 1,374,900 | +0.06(+0.20%) |
Jun 21, 2016 | 30.50 | 30.77 | 29.52 | 29.78 | 1,227,917 | -0.81(-2.65%) |
Jun 20, 2016 | 30.18 | 30.69 | 29.76 | 30.59 | 1,927,801 | +0.52(+1.73%) |
Jun 17, 2016 | 28.96 | 30.54 | 28.95 | 30.07 | 3,573,117 | +1.18(+4.08%) |
Jun 16, 2016 | 28.46 | 29.05 | 27.89 | 28.89 | 921,394 | +0.50(+1.76%) |
Jun 15, 2016 | 27.90 | 28.95 | 27.78 | 28.39 | 1,861,528 | +0.72(+2.60%) |
Jun 14, 2016 | 27.98 | 28.32 | 27.18 | 27.67 | 1,449,635 | -0.58(-2.05%) |
Jun 13, 2016 | 28.03 | 28.82 | 27.75 | 28.25 | 999,685 | +0.26(+0.93%) |
Jun 10, 2016 | 28.44 | 28.50 | 27.79 | 27.99 | 938,523 | -0.84(-2.91%) |
Jun 09, 2016 | 28.65 | 29.35 | 28.45 | 28.83 | 1,577,885 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.08 | 28.64 | 28.85 | 1,753,000 | -0.13(-0.45%) |
Jun 07, 2016 | 28.66 | 29.23 | 28.39 | 28.98 | 1,340,785 | +0.31(+1.08%) |
Jun 06, 2016 | 29.15 | 29.15 | 28.32 | 28.67 | 3,055,092 | +0.13(+0.46%) |
Jun 03, 2016 | 27.92 | 28.59 | 27.47 | 28.54 | 2,039,754 | +0.81(+2.92%) |
Jun 02, 2016 | 26.30 | 27.76 | 26.20 | 27.73 | 2,697,804 | +1.51(+5.76%) |
Jun 01, 2016 | 25.58 | 27.17 | 25.25 | 26.22 | 2,801,506 | +0.63(+2.46%) |
May 31, 2016 | 24.85 | 25.64 | 24.27 | 25.59 | 2,009,173 | +0.62(+2.48%) |
May 27, 2016 | 24.36 | 24.97 | 24.97 | 24.97 | 1,355,300 | +0.42(+1.71%) |
May 26, 2016 | 24.33 | 24.74 | 24.00 | 24.55 | 1,756,950 | +0.31(+1.28%) |
May 25, 2016 | 23.53 | 24.38 | 23.53 | 24.24 | 1,211,673 | +0.31(+1.30%) |
May 24, 2016 | 23.47 | 24.13 | 23.17 | 23.93 | 1,349,083 | +0.44(+1.87%) |
May 23, 2016 | 22.95 | 23.85 | 22.81 | 23.49 | 1,694,175 | +0.69(+3.03%) |
May 20, 2016 | 22.32 | 22.98 | 22.28 | 22.80 | 1,584,083 | +0.47(+2.10%) |
May 19, 2016 | 22.33 | 22.50 | 21.41 | 22.33 | 2,953,149 | -0.02(-0.09%) |
May 18, 2016 | 23.28 | 23.90 | 22.05 | 22.35 | 3,389,784 | -0.95(-4.08%) |
May 17, 2016 | 24.92 | 24.99 | 23.05 | 23.30 | 3,470,983 | -1.98(-7.83%) |
May 16, 2016 | 25.46 | 25.63 | 25.11 | 25.28 | 1,143,163 | -0.10(-0.39%) |
May 13, 2016 | 24.89 | 25.46 | 24.59 | 25.38 | 1,386,491 | +0.58(+2.34%) |
May 12, 2016 | 24.99 | 25.34 | 24.52 | 24.80 | 1,166,209 | -0.05(-0.20%) |
May 11, 2016 | 25.05 | 25.20 | 24.60 | 24.85 | 1,124,056 | +0.09(+0.36%) |
May 10, 2016 | 24.51 | 24.98 | 24.29 | 24.76 | 1,505,791 | +0.40(+1.64%) |
May 09, 2016 | 24.51 | 24.52 | 24.03 | 24.36 | 1,053,022 | -0.22(-0.90%) |
May 06, 2016 | 24.45 | 25.10 | 24.14 | 24.58 | 1,188,655 | +0.03(+0.12%) |
May 05, 2016 | 24.13 | 24.68 | 23.97 | 24.55 | 1,336,276 | +0.53(+2.21%) |
May 04, 2016 | 23.94 | 24.52 | 23.54 | 24.02 | 2,365,320 | -0.63(-2.56%) |
May 03, 2016 | 23.35 | 26.00 | 22.49 | 24.65 | 8,438,437 | -1.89(-7.12%) |
May 02, 2016 | 26.25 | 26.94 | 25.95 | 26.54 | 3,658,913 | +0.32(+1.22%) |
Apr 29, 2016 | 26.24 | 26.70 | 25.80 | 26.22 | 1,027,562 | -0.04(-0.15%) |
Apr 28, 2016 | 26.70 | 26.95 | 26.23 | 26.26 | 1,084,385 | -0.45(-1.68%) |
Apr 27, 2016 | 26.90 | 27.27 | 26.39 | 26.71 | 1,996,091 | -0.26(-0.96%) |
Apr 26, 2016 | 26.76 | 26.99 | 26.32 | 26.97 | 814,188 | +0.17(+0.63%) |
Apr 25, 2016 | 27.00 | 27.23 | 26.50 | 26.80 | 1,063,683 | -0.19(-0.70%) |
Apr 22, 2016 | 26.47 | 27.37 | 26.25 | 26.99 | 1,491,362 | +0.40(+1.50%) |
Apr 21, 2016 | 26.54 | 26.84 | 26.20 | 26.59 | 619,717 | +0.23(+0.87%) |
Apr 20, 2016 | 25.99 | 26.52 | 25.75 | 26.36 | 729,509 | +0.37(+1.42%) |
Apr 19, 2016 | 25.60 | 26.58 | 25.55 | 25.99 | 1,491,602 | +0.50(+1.96%) |
Apr 18, 2016 | 25.32 | 25.81 | 25.25 | 25.49 | 1,083,267 | -0.02(-0.08%) |
Apr 15, 2016 | 25.59 | 25.66 | 25.10 | 25.51 | 1,553,108 | -0.08(-0.31%) |
Apr 14, 2016 | 24.94 | 25.62 | 24.94 | 25.59 | 1,783,303 | +0.65(+2.61%) |
Apr 13, 2016 | 23.77 | 25.13 | 23.77 | 24.94 | 1,187,638 | +1.32(+5.59%) |
Apr 12, 2016 | 23.35 | 23.77 | 22.83 | 23.62 | 1,001,050 | +0.33(+1.42%) |
Apr 11, 2016 | 24.26 | 24.58 | 23.29 | 23.29 | 1,374,684 | -0.87(-3.60%) |
Apr 08, 2016 | 24.08 | 24.82 | 23.89 | 24.16 | 1,453,569 | +0.15(+0.62%) |
Apr 07, 2016 | 23.69 | 24.19 | 23.60 | 24.01 | 1,730,969 | +0.11(+0.46%) |
Apr 06, 2016 | 23.90 | 24.35 | 23.73 | 23.90 | 1,063,148 | +0.14(+0.59%) |
Apr 05, 2016 | 23.69 | 23.90 | 23.24 | 23.76 | 1,400,210 | -0.23(-0.96%) |
Apr 04, 2016 | 24.66 | 24.75 | 23.78 | 23.99 | 1,935,198 | -0.71(-2.87%) |
Apr 01, 2016 | 24.98 | 25.28 | 24.51 | 24.70 | 983,282 | -0.43(-1.71%) |
Mar 31, 2016 | 24.34 | 25.64 | 24.34 | 25.13 | 5,132,973 | +0.84(+3.46%) |
Mar 30, 2016 | 23.75 | 24.41 | 23.69 | 24.29 | 1,708,230 | +0.57(+2.40%) |
Mar 29, 2016 | 22.90 | 23.81 | 22.62 | 23.72 | 917,240 | +0.74(+3.22%) |
Mar 28, 2016 | 22.73 | 23.13 | 22.26 | 22.98 | 1,036,433 | +0.37(+1.64%) |
Mar 24, 2016 | 22.34 | 22.61 | 22.61 | 22.61 | 2,056,900 | -0.12(-0.53%) |
Mar 23, 2016 | 23.39 | 23.51 | 22.70 | 22.73 | 2,217,302 | -0.75(-3.19%) |
Mar 22, 2016 | 23.58 | 23.76 | 23.35 | 23.48 | 971,240 | -0.25(-1.05%) |
Mar 21, 2016 | 23.32 | 24.18 | 23.23 | 23.73 | 863,962 | +0.32(+1.37%) |
Mar 18, 2016 | 24.00 | 24.22 | 23.26 | 23.41 | 2,364,995 | -0.42(-1.76%) |
Mar 17, 2016 | 23.21 | 24.02 | 22.83 | 23.83 | 1,245,961 | +0.56(+2.41%) |
Mar 16, 2016 | 23.41 | 23.60 | 22.40 | 23.27 | 2,508,758 | -0.29(-1.23%) |
Mar 15, 2016 | 24.38 | 24.45 | 23.22 | 23.56 | 1,653,025 | -1.10(-4.46%) |
Mar 14, 2016 | 24.64 | 24.88 | 24.06 | 24.66 | 994,840 | -0.22(-0.88%) |
Mar 11, 2016 | 24.19 | 24.92 | 23.85 | 24.88 | 683,863 | +0.88(+3.67%) |
Mar 10, 2016 | 25.24 | 25.25 | 23.57 | 24.00 | 1,518,021 | -1.12(-4.46%) |
Mar 09, 2016 | 24.48 | 25.33 | 24.27 | 25.12 | 1,726,673 | +0.65(+2.66%) |
Mar 08, 2016 | 25.12 | 25.52 | 24.33 | 24.47 | 2,225,369 | -0.81(-3.20%) |
Mar 07, 2016 | 24.48 | 25.33 | 24.06 | 25.28 | 2,848,489 | +0.79(+3.23%) |
Mar 04, 2016 | 23.75 | 24.17 | 23.46 | 24.49 | 2,011,057 | +0.78(+3.29%) |
Mar 03, 2016 | 24.18 | 24.38 | 23.58 | 23.71 | 2,313,452 | -0.37(-1.54%) |
Mar 02, 2016 | 23.67 | 24.34 | 23.46 | 24.08 | 1,734,077 | +0.44(+1.86%) |
Mar 01, 2016 | 23.79 | 24.18 | 23.39 | 23.64 | 2,191,055 | +0.10(+0.42%) |
Feb 29, 2016 | 23.78 | 24.11 | 23.78 | 23.54 | 1,862,396 | -0.29(-1.22%) |
Feb 26, 2016 | 22.84 | 23.87 | 22.43 | 23.83 | 2,247,883 | +1.25(+5.54%) |
Feb 25, 2016 | 22.70 | 23.37 | 21.96 | 22.58 | 1,198,396 | -0.21(-0.92%) |
Feb 24, 2016 | 21.62 | 22.90 | 21.29 | 22.79 | 1,939,083 | +0.78(+3.54%) |
Feb 23, 2016 | 21.80 | 22.41 | 21.63 | 22.01 | 863,877 | -0.03(-0.14%) |
Feb 22, 2016 | 22.87 | 23.36 | 21.95 | 22.04 | 2,055,752 | -0.57(-2.52%) |
Feb 19, 2016 | 22.19 | 22.63 | 21.56 | 22.61 | 1,738,377 | +0.37(+1.66%) |
Feb 18, 2016 | 23.36 | 23.55 | 21.86 | 22.24 | 2,260,666 | -0.28(-1.24%) |
Feb 17, 2016 | 22.60 | 23.25 | 22.14 | 22.52 | 1,881,477 | +0.11(+0.49%) |
Feb 16, 2016 | 21.21 | 22.57 | 21.21 | 22.41 | 1,994,444 | +1.48(+7.07%) |
Feb 12, 2016 | 20.25 | 20.93 | 20.93 | 20.93 | 1,544,800 | +0.84(+4.18%) |
Feb 11, 2016 | 18.96 | 20.25 | 18.68 | 20.09 | 1,716,547 | +0.75(+3.88%) |
Feb 10, 2016 | 19.37 | 20.08 | 19.21 | 19.34 | 1,960,632 | +0.10(+0.52%) |
Feb 09, 2016 | 19.56 | 20.57 | 19.14 | 19.24 | 2,067,906 | -0.77(-3.85%) |
Feb 08, 2016 | 20.74 | 20.90 | 18.89 | 20.01 | 6,050,505 | -1.12(-5.30%) |
Feb 05, 2016 | 20.99 | 21.97 | 20.65 | 21.13 | 5,009,602 | -0.40(-1.86%) |
Feb 04, 2016 | 20.70 | 22.98 | 20.11 | 21.53 | 9,417,796 | +2.45(+12.84%) |
Feb 03, 2016 | 19.00 | 19.33 | 18.10 | 19.08 | 2,565,054 | +0.13(+0.69%) |
Feb 02, 2016 | 18.72 | 19.06 | 18.18 | 18.95 | 2,723,774 | -0.20(-1.04%) |
Feb 01, 2016 | 19.24 | 19.42 | 18.45 | 19.15 | 2,167,070 | +0.30(+1.59%) |
Jan 29, 2016 | 18.53 | 19.05 | 18.40 | 18.85 | 4,160,736 | +0.51(+2.78%) |
Jan 28, 2016 | 19.11 | 19.67 | 17.77 | 18.34 | 2,851,734 | -0.56(-2.96%) |
Jan 27, 2016 | 19.22 | 19.57 | 18.72 | 18.90 | 2,501,444 | -0.30(-1.56%) |
Jan 26, 2016 | 18.88 | 19.49 | 18.16 | 19.20 | 2,737,413 | +0.49(+2.62%) |
Jan 25, 2016 | 21.05 | 21.19 | 18.01 | 18.71 | 8,607,212 | -0.46(-2.40%) |
Jan 22, 2016 | 19.88 | 20.23 | 18.50 | 19.17 | 3,570,237 | -0.25(-1.29%) |
Jan 21, 2016 | 19.13 | 20.32 | 18.65 | 19.42 | 5,261,219 | -0.99(-4.85%) |
Jan 20, 2016 | 19.83 | 20.81 | 19.30 | 20.41 | 2,867,200 | +0.22(+1.09%) |
Jan 19, 2016 | 21.30 | 21.40 | 19.04 | 20.19 | 4,531,305 | -0.81(-3.86%) |
Jan 15, 2016 | 21.20 | 21.00 | 21.00 | 21.00 | 3,738,500 | -0.95(-4.33%) |
Jan 14, 2016 | 21.26 | 22.17 | 19.97 | 21.95 | 3,065,418 | +0.83(+3.93%) |
Jan 13, 2016 | 21.70 | 22.09 | 20.72 | 21.12 | 2,113,549 | -0.58(-2.67%) |
Jan 12, 2016 | 22.11 | 22.19 | 20.95 | 21.70 | 2,195,013 | -0.02(-0.09%) |
Jan 11, 2016 | 22.24 | 22.41 | 21.15 | 21.72 | 1,714,197 | -0.27(-1.23%) |
Jan 08, 2016 | 23.06 | 23.53 | 21.65 | 21.99 | 2,778,421 | -0.86(-3.76%) |
Jan 07, 2016 | 21.89 | 23.27 | 21.80 | 22.85 | 2,554,065 | +0.53(+2.37%) |
Jan 06, 2016 | 22.89 | 22.94 | 21.73 | 22.32 | 2,867,474 | -0.74(-3.21%) |
Jan 05, 2016 | 23.81 | 24.11 | 23.05 | 23.06 | 1,531,653 | -0.56(-2.37%) |
Jan 04, 2016 | 23.50 | 24.00 | 23.11 | 23.62 | 1,760,560 | -0.58(-2.40%) |
Dec 31, 2015 | 24.22 | 24.20 | 24.20 | 24.20 | 1,057,800 | -0.23(-0.94%) |
Dec 30, 2015 | 24.55 | 24.75 | 24.23 | 24.43 | 986,885 | -0.23(-0.93%) |
Dec 29, 2015 | 25.00 | 25.10 | 24.40 | 24.66 | 1,109,372 | -0.33(-1.32%) |
Dec 28, 2015 | 25.28 | 25.53 | 24.70 | 24.99 | 1,170,857 | -0.39(-1.54%) |
Dec 24, 2015 | 25.99 | 25.38 | 25.38 | 25.38 | 590,400 | -0.48(-1.86%) |
Dec 23, 2015 | 24.96 | 25.92 | 24.80 | 25.86 | 1,360,340 | +1.05(+4.23%) |
Dec 22, 2015 | 23.98 | 25.19 | 23.83 | 24.81 | 1,578,047 | +0.91(+3.81%) |
Dec 21, 2015 | 23.66 | 24.12 | 23.32 | 23.90 | 718,910 | +0.47(+2.01%) |
Dec 18, 2015 | 23.00 | 24.85 | 23.00 | 23.43 | 3,405,178 | +0.36(+1.56%) |
Dec 17, 2015 | 23.77 | 23.89 | 22.99 | 23.07 | 2,444,641 | -0.53(-2.25%) |
Dec 16, 2015 | 23.26 | 24.09 | 22.79 | 23.60 | 2,469,016 | -0.40(-1.67%) |
Dec 15, 2015 | 23.09 | 24.08 | 22.49 | 24.00 | 2,993,247 | +1.03(+4.48%) |
Dec 14, 2015 | 24.07 | 24.27 | 22.66 | 22.97 | 1,767,150 | -1.06(-4.41%) |
Dec 11, 2015 | 24.17 | 24.45 | 23.97 | 24.03 | 960,115 | -0.51(-2.08%) |
Dec 10, 2015 | 23.90 | 24.88 | 23.90 | 24.54 | 1,153,876 | +0.61(+2.55%) |
Dec 09, 2015 | 24.12 | 24.54 | 23.53 | 23.93 | 1,334,227 | -0.24(-0.99%) |
Dec 08, 2015 | 24.25 | 24.73 | 23.73 | 24.17 | 1,579,466 | -0.05(-0.21%) |
Dec 07, 2015 | 24.55 | 24.64 | 23.80 | 24.22 | 1,535,974 | -0.43(-1.74%) |
Dec 04, 2015 | 25.53 | 25.85 | 24.22 | 24.65 | 1,980,993 | -1.09(-4.23%) |
Dec 03, 2015 | 26.59 | 27.30 | 25.34 | 25.74 | 1,444,453 | -0.43(-1.64%) |
Dec 02, 2015 | 26.20 | 26.65 | 26.11 | 26.17 | 711,925 | -0.10(-0.38%) |