Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.06 | 29.48 | 29.04 | 29.42 | 9,524,829 | +1.06(+3.75%) |
Jan 30, 2017 | 28.15 | 28.74 | 28.05 | 28.36 | 6,727,562 | +0.48(+1.72%) |
Jan 27, 2017 | 27.79 | 28.12 | 27.79 | 27.88 | 5,505,629 | +0.15(+0.56%) |
Jan 26, 2017 | 27.74 | 27.79 | 27.28 | 27.73 | 9,406,658 | -0.62(-2.17%) |
Jan 25, 2017 | 28.67 | 28.86 | 27.96 | 28.35 | 11,856,688 | -0.88(-3.02%) |
Jan 24, 2017 | 29.11 | 29.95 | 29.06 | 29.23 | 10,574,619 | +0.13(+0.45%) |
Jan 23, 2017 | 28.70 | 29.19 | 28.41 | 29.10 | 7,249,311 | +0.68(+2.40%) |
Jan 20, 2017 | 28.31 | 28.70 | 28.18 | 28.42 | 7,875,719 | +0.09(+0.31%) |
Jan 19, 2017 | 28.21 | 28.74 | 28.13 | 28.33 | 7,734,331 | -0.27(-0.94%) |
Jan 18, 2017 | 28.55 | 29.16 | 28.31 | 28.60 | 9,284,623 | +0.10(+0.34%) |
Jan 17, 2017 | 28.91 | 29.07 | 28.32 | 28.50 | 8,328,553 | +0.49(+1.77%) |
Jan 13, 2017 | 28.01 | 28.01 | 28.01 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.57 | 28.67 | 27.69 | 27.96 | 9,171,927 | +0.08(+0.29%) |
Jan 11, 2017 | 28.21 | 28.22 | 27.19 | 27.88 | 13,311,750 | -0.58(-2.02%) |
Jan 10, 2017 | 28.91 | 29.34 | 28.27 | 28.45 | 9,350,097 | -0.23(-0.79%) |
Jan 09, 2017 | 29.26 | 29.33 | 28.56 | 28.68 | 11,131,831 | -0.05(-0.17%) |
Jan 06, 2017 | 29.20 | 29.60 | 28.38 | 28.73 | 9,099,350 | -0.93(-3.14%) |
Jan 05, 2017 | 28.87 | 30.21 | 28.87 | 29.66 | 12,926,556 | +1.31(+4.60%) |
Jan 04, 2017 | 28.31 | 28.38 | 27.73 | 28.35 | 9,311,131 | +0.27(+0.95%) |
Jan 03, 2017 | 27.67 | 28.39 | 27.54 | 28.09 | 9,864,163 | +0.45(+1.64%) |
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.97(-3.40%) | |
Dec 29, 2016 | 26.98 | 28.64 | 26.89 | 28.61 | 14,908,482 | +2.02(+7.60%) |
Dec 28, 2016 | 26.45 | 26.66 | 26.18 | 26.59 | 7,598,406 | +0.15(+0.58%) |
Dec 27, 2016 | 26.61 | 26.96 | 26.09 | 26.43 | 6,809,358 | +0.11(+0.40%) |
Dec 23, 2016 | 26.33 | 26.33 | 26.33 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.47 | 25.86 | 25.36 | 25.50 | 5,548,156 | -0.09(-0.35%) |
Dec 21, 2016 | 25.86 | 25.92 | 25.34 | 25.59 | 6,541,843 | -0.09(-0.35%) |
Dec 20, 2016 | 25.28 | 25.76 | 25.02 | 25.68 | 7,126,160 | -0.10(-0.38%) |
Dec 19, 2016 | 25.72 | 26.02 | 25.39 | 25.78 | 8,618,476 | +0.10(+0.38%) |
Dec 16, 2016 | 25.36 | 25.79 | 25.09 | 25.68 | 20,650,484 | +0.61(+2.43%) |
Dec 15, 2016 | 25.00 | 25.44 | 24.66 | 25.07 | 14,319,312 | -0.62(-2.43%) |
Dec 14, 2016 | 27.64 | 27.92 | 25.67 | 25.69 | 14,802,126 | -1.78(-6.47%) |
Dec 13, 2016 | 26.42 | 27.53 | 26.33 | 27.47 | 10,294,759 | +1.03(+3.90%) |
Dec 12, 2016 | 26.82 | 26.85 | 26.33 | 26.44 | 8,940,707 | -0.15(-0.58%) |
Dec 09, 2016 | 27.26 | 27.30 | 26.43 | 26.59 | 11,338,645 | -0.88(-3.19%) |
Dec 08, 2016 | 27.36 | 27.62 | 27.15 | 27.47 | 7,430,319 | +0.20(+0.74%) |
Dec 07, 2016 | 27.13 | 27.59 | 26.97 | 27.27 | 10,654,163 | +0.49(+1.82%) |
Dec 06, 2016 | 27.09 | 27.46 | 26.68 | 26.78 | 8,986,517 | -0.33(-1.23%) |
Dec 05, 2016 | 26.49 | 27.51 | 26.44 | 27.11 | 11,480,298 | -0.08(-0.30%) |
Dec 02, 2016 | 26.36 | 27.26 | 26.04 | 27.19 | 10,753,698 | +1.06(+4.06%) |
Dec 01, 2016 | 26.00 | 26.60 | 25.53 | 26.13 | 16,786,528 | -0.14(-0.52%) |
Nov 30, 2016 | 26.72 | 26.89 | 25.76 | 26.27 | 15,809,430 | -0.90(-3.31%) |
Nov 29, 2016 | 26.52 | 27.40 | 26.36 | 27.17 | 9,721,562 | +0.08(+0.30%) |
Nov 28, 2016 | 26.12 | 27.13 | 25.96 | 27.09 | 10,989,497 | +1.24(+4.79%) |
Nov 25, 2016 | 25.69 | 26.04 | 25.56 | 25.85 | 4,347,427 | +0.34(+1.33%) |
Nov 23, 2016 | 25.51 | 25.51 | 25.51 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.02 | 27.04 | 26.01 | 26.89 | 9,737,810 | +0.11(+0.39%) |
Nov 21, 2016 | 26.81 | 27.06 | 26.52 | 26.78 | 6,922,925 | +0.31(+1.16%) |
Nov 18, 2016 | 26.33 | 27.00 | 26.12 | 26.47 | 10,568,901 | -0.01(-0.03%) |
Nov 17, 2016 | 27.45 | 27.75 | 26.05 | 26.48 | 9,889,630 | -0.86(-3.14%) |
Nov 16, 2016 | 27.39 | 27.45 | 26.77 | 27.34 | 7,984,120 | -0.12(-0.44%) |
Nov 15, 2016 | 26.21 | 27.56 | 26.12 | 27.46 | 12,036,343 | +1.06(+4.02%) |
Nov 14, 2016 | 25.30 | 26.53 | 24.45 | 26.40 | 16,862,398 | +0.82(+3.20%) |
Nov 11, 2016 | 27.84 | 27.99 | 25.40 | 25.58 | 18,971,844 | -2.50(-8.91%) |
Nov 10, 2016 | 29.87 | 29.88 | 27.85 | 28.09 | 13,636,603 | -1.91(-6.37%) |
Nov 09, 2016 | 30.98 | 31.10 | 29.35 | 30.00 | 14,694,674 | +0.79(+2.72%) |
Nov 08, 2016 | 29.62 | 30.00 | 28.86 | 29.20 | 8,650,399 | -0.35(-1.18%) |
Nov 07, 2016 | 29.82 | 29.82 | 29.00 | 29.55 | 9,927,171 | -1.06(-3.47%) |
Nov 04, 2016 | 30.46 | 30.74 | 30.12 | 30.61 | 7,058,723 | +0.04(+0.13%) |
Nov 03, 2016 | 30.27 | 30.69 | 29.97 | 30.57 | 5,685,385 | +0.46(+1.53%) |
Nov 02, 2016 | 31.23 | 31.48 | 29.92 | 30.11 | 10,654,461 | -0.62(-2.03%) |
Nov 01, 2016 | 30.53 | 31.15 | 30.15 | 30.73 | 13,238,484 | +0.74(+2.46%) |
Oct 31, 2016 | 28.82 | 30.04 | 28.55 | 30.00 | 9,918,910 | +1.34(+4.69%) |
Oct 28, 2016 | 28.26 | 29.09 | 28.00 | 28.65 | 7,711,287 | +0.48(+1.70%) |
Oct 27, 2016 | 29.20 | 29.46 | 27.66 | 28.17 | 10,242,475 | -1.13(-3.84%) |
Oct 26, 2016 | 29.53 | 29.70 | 28.96 | 29.30 | 5,688,862 | -0.33(-1.12%) |
Oct 25, 2016 | 29.13 | 29.93 | 28.98 | 29.63 | 7,638,151 | +0.61(+2.09%) |
Oct 24, 2016 | 29.62 | 29.70 | 28.80 | 29.02 | 6,411,090 | -0.41(-1.40%) |
Oct 21, 2016 | 29.80 | 29.96 | 29.15 | 29.44 | 5,944,329 | -0.53(-1.78%) |
Oct 20, 2016 | 29.94 | 30.09 | 29.44 | 29.97 | 6,562,932 | +0.02(+0.08%) |
Oct 19, 2016 | 29.87 | 30.09 | 29.11 | 29.95 | 8,694,874 | +0.66(+2.24%) |
Oct 18, 2016 | 28.83 | 29.39 | 28.55 | 29.29 | 7,442,905 | +0.92(+3.25%) |
Oct 17, 2016 | 28.06 | 28.61 | 28.01 | 28.37 | 6,158,654 | +0.65(+2.34%) |
Oct 14, 2016 | 27.82 | 28.36 | 27.71 | 27.72 | 6,020,058 | -0.47(-1.67%) |
Oct 13, 2016 | 28.26 | 28.87 | 27.78 | 28.19 | 7,313,249 | +0.23(+0.84%) |
Oct 12, 2016 | 27.48 | 28.17 | 27.30 | 27.96 | 7,325,165 | +0.54(+1.98%) |
Oct 11, 2016 | 27.47 | 27.89 | 26.96 | 27.41 | 9,748,548 | -0.17(-0.62%) |
Oct 10, 2016 | 27.69 | 27.99 | 27.36 | 27.58 | 5,390,922 | +0.07(+0.26%) |
Oct 07, 2016 | 28.17 | 28.22 | 27.19 | 27.51 | 10,252,674 | -0.06(-0.23%) |
Oct 06, 2016 | 27.23 | 27.76 | 27.11 | 27.57 | 12,944,108 | -0.44(-1.56%) |
Oct 05, 2016 | 28.06 | 28.43 | 27.54 | 28.01 | 10,891,588 | +0.28(+0.99%) |
Oct 04, 2016 | 29.70 | 29.86 | 27.53 | 27.74 | 16,063,311 | -3.12(-10.11%) |
Oct 03, 2016 | 31.62 | 31.85 | 30.66 | 30.85 | 6,505,085 | -0.96(-3.03%) |
Sep 30, 2016 | 31.97 | 32.29 | 31.69 | 31.82 | 7,571,944 | +0.19(+0.61%) |
Sep 29, 2016 | 31.56 | 31.88 | 31.24 | 31.62 | 5,144,923 | -0.13(-0.41%) |
Sep 28, 2016 | 31.09 | 31.88 | 30.62 | 31.75 | 6,045,593 | +0.59(+1.90%) |
Sep 27, 2016 | 31.48 | 31.48 | 30.70 | 31.16 | 7,447,526 | -0.63(-1.99%) |
Sep 26, 2016 | 32.02 | 32.43 | 31.78 | 31.79 | 6,608,066 | -0.24(-0.76%) |
Sep 23, 2016 | 32.73 | 33.13 | 31.83 | 32.04 | 8,877,079 | -0.98(-2.97%) |
Sep 22, 2016 | 33.62 | 33.99 | 32.60 | 33.02 | 8,781,415 | -0.21(-0.63%) |
Sep 21, 2016 | 31.45 | 33.32 | 31.32 | 33.23 | 13,812,863 | +2.33(+7.55%) |
Sep 20, 2016 | 31.08 | 31.32 | 30.60 | 30.90 | 6,651,471 | -0.23(-0.73%) |
Sep 19, 2016 | 31.41 | 31.49 | 30.95 | 31.12 | 6,326,295 | +0.14(+0.44%) |
Sep 16, 2016 | 31.45 | 31.54 | 30.66 | 30.98 | 15,838,523 | -0.76(-2.40%) |
Sep 15, 2016 | 31.08 | 31.91 | 30.96 | 31.75 | 9,047,367 | +0.49(+1.55%) |
Sep 14, 2016 | 31.73 | 31.96 | 30.83 | 31.26 | 9,266,812 | -0.34(-1.08%) |
Sep 13, 2016 | 32.30 | 32.44 | 31.23 | 31.60 | 7,474,930 | -1.06(-3.26%) |
Sep 12, 2016 | 31.36 | 32.84 | 31.08 | 32.66 | 9,051,722 | +0.86(+2.70%) |
Sep 09, 2016 | 33.41 | 33.43 | 31.68 | 31.81 | 9,661,903 | -1.85(-5.51%) |
Sep 08, 2016 | 33.97 | 34.55 | 33.56 | 33.66 | 5,902,090 | -0.40(-1.19%) |
Sep 07, 2016 | 33.80 | 34.09 | 33.29 | 34.06 | 6,219,202 | +0.07(+0.21%) |
Sep 06, 2016 | 33.26 | 33.99 | 32.58 | 33.99 | 9,542,161 | +1.20(+3.65%) |
Sep 02, 2016 | 32.61 | 32.79 | 32.79 | 32.79 | 10,023,532 | +0.88(+2.76%) |
Sep 01, 2016 | 30.78 | 31.92 | 30.45 | 31.91 | 9,617,892 | +0.96(+3.11%) |
Aug 31, 2016 | 30.77 | 31.21 | 30.56 | 30.95 | 10,337,076 | -0.29(-0.93%) |
Aug 30, 2016 | 33.11 | 32.83 | 30.97 | 31.24 | 10,878,259 | -1.87(-5.65%) |
Aug 29, 2016 | 32.03 | 33.30 | 31.98 | 33.11 | 7,357,957 | +0.79(+2.45%) |
Aug 26, 2016 | 33.00 | 33.55 | 31.95 | 32.32 | 8,771,193 | -0.19(-0.57%) |
Aug 25, 2016 | 32.30 | 33.16 | 32.04 | 32.50 | 9,943,862 | +0.25(+0.78%) |
Aug 24, 2016 | 34.40 | 34.40 | 32.04 | 32.25 | 14,028,765 | -2.67(-7.65%) |
Aug 23, 2016 | 35.42 | 35.47 | 34.87 | 34.92 | 4,932,046 | -0.14(-0.39%) |
Aug 22, 2016 | 35.20 | 35.39 | 34.85 | 35.06 | 6,087,383 | -0.69(-1.92%) |
Aug 19, 2016 | 35.34 | 35.86 | 35.00 | 35.75 | 6,550,838 | -0.21(-0.59%) |
Aug 18, 2016 | 35.88 | 36.18 | 35.48 | 35.96 | 5,941,248 | +0.35(+0.98%) |
Aug 17, 2016 | 35.65 | 35.89 | 34.74 | 35.61 | 10,500,698 | -0.23(-0.65%) |
Aug 16, 2016 | 36.43 | 36.50 | 35.49 | 35.85 | 9,146,705 | -0.51(-1.40%) |
Aug 15, 2016 | 36.55 | 36.78 | 36.25 | 36.36 | 4,418,058 | -0.20(-0.55%) |
Aug 12, 2016 | 37.21 | 37.29 | 36.40 | 36.56 | 5,066,223 | -0.21(-0.57%) |
Aug 11, 2016 | 36.98 | 37.16 | 36.58 | 36.77 | 6,070,360 | -0.11(-0.31%) |
Aug 10, 2016 | 37.04 | 37.25 | 36.31 | 36.88 | 7,839,201 | +0.46(+1.27%) |
Aug 09, 2016 | 36.23 | 36.80 | 36.00 | 36.42 | 6,712,221 | +0.28(+0.78%) |
Aug 08, 2016 | 35.72 | 36.49 | 35.72 | 36.14 | 6,361,693 | +0.18(+0.50%) |
Aug 05, 2016 | 35.44 | 36.01 | 35.28 | 35.96 | 8,783,436 | -0.39(-1.07%) |
Aug 04, 2016 | 36.49 | 36.78 | 36.29 | 36.35 | 6,686,252 | -0.09(-0.24%) |
Aug 03, 2016 | 36.97 | 36.97 | 36.19 | 36.44 | 8,424,471 | -0.68(-1.83%) |
Aug 02, 2016 | 36.32 | 37.16 | 36.07 | 37.12 | 12,666,310 | +1.38(+3.85%) |
Aug 01, 2016 | 35.43 | 35.80 | 34.76 | 35.74 | 7,388,853 | +0.13(+0.36%) |
Jul 29, 2016 | 34.83 | 35.74 | 34.53 | 35.61 | 11,442,778 | +1.08(+3.12%) |
Jul 28, 2016 | 34.36 | 34.65 | 33.81 | 34.53 | 7,669,134 | +0.28(+0.83%) |
Jul 27, 2016 | 33.48 | 34.47 | 32.90 | 34.25 | 11,607,360 | +0.96(+2.89%) |
Jul 26, 2016 | 32.69 | 33.41 | 32.51 | 33.29 | 6,881,790 | +0.81(+2.49%) |
Jul 25, 2016 | 33.22 | 33.22 | 32.10 | 32.48 | 7,252,694 | -0.92(-2.76%) |
Jul 22, 2016 | 32.66 | 33.58 | 32.56 | 33.40 | 7,825,066 | +0.61(+1.85%) |
Jul 21, 2016 | 32.61 | 33.08 | 32.18 | 32.79 | 11,556,844 | +1.00(+3.13%) |
Jul 20, 2016 | 32.92 | 32.93 | 31.60 | 31.80 | 11,577,184 | -1.70(-5.07%) |
Jul 19, 2016 | 33.52 | 33.64 | 33.18 | 33.50 | 6,440,661 | -0.19(-0.58%) |
Jul 18, 2016 | 33.52 | 33.69 | 33.13 | 33.69 | 5,402,803 | +0.24(+0.73%) |
Jul 15, 2016 | 33.38 | 33.64 | 33.22 | 33.45 | 6,482,847 | -0.23(-0.70%) |
Jul 14, 2016 | 32.50 | 33.73 | 32.32 | 33.68 | 8,829,990 | +0.60(+1.81%) |
Jul 13, 2016 | 32.89 | 33.40 | 32.83 | 33.09 | 10,661,657 | +0.74(+2.30%) |
Jul 12, 2016 | 32.92 | 33.14 | 32.30 | 32.34 | 11,636,447 | -0.89(-2.68%) |
Jul 11, 2016 | 32.90 | 33.26 | 32.67 | 33.23 | 8,339,690 | -0.06(-0.19%) |
Jul 08, 2016 | 32.96 | 33.15 | 32.67 | 33.30 | 13,356,916 | +0.15(+0.44%) |
Jul 07, 2016 | 33.01 | 33.40 | 32.57 | 33.15 | 11,593,296 | -0.37(-1.11%) |
Jul 06, 2016 | 33.20 | 33.55 | 32.79 | 33.52 | 13,276,262 | +0.84(+2.58%) |
Jul 05, 2016 | 33.17 | 33.17 | 32.00 | 32.68 | 10,190,513 | +0.03(+0.10%) |
Jul 01, 2016 | 32.26 | 32.65 | 32.65 | 32.65 | 12,277,974 | +0.99(+3.12%) |
Jun 30, 2016 | 30.94 | 31.76 | 30.56 | 31.66 | 10,525,895 | +1.16(+3.79%) |
Jun 29, 2016 | 30.47 | 30.72 | 30.35 | 30.50 | 9,806,820 | +0.42(+1.40%) |
Jun 28, 2016 | 29.88 | 30.57 | 29.77 | 30.08 | 9,864,074 | -0.42(-1.38%) |
Jun 27, 2016 | 30.50 | 31.12 | 29.82 | 30.50 | 12,654,521 | +0.40(+1.34%) |
Jun 24, 2016 | 31.16 | 31.31 | 29.66 | 30.10 | 16,770,148 | +1.46(+5.09%) |
Jun 23, 2016 | 28.66 | 29.03 | 28.40 | 28.64 | 6,307,544 | -0.27(-0.92%) |
Jun 22, 2016 | 28.13 | 28.99 | 27.91 | 28.91 | 8,335,834 | +0.72(+2.56%) |
Jun 21, 2016 | 27.99 | 28.50 | 27.75 | 28.19 | 7,860,400 | -0.40(-1.41%) |
Jun 20, 2016 | 28.08 | 28.72 | 27.95 | 28.59 | 9,905,832 | -0.26(-0.90%) |
Jun 17, 2016 | 29.23 | 29.37 | 28.44 | 28.85 | 20,373,022 | +0.03(+0.11%) |
Jun 16, 2016 | 30.21 | 30.26 | 28.61 | 28.82 | 12,061,586 | -0.51(-1.74%) |
Jun 15, 2016 | 28.50 | 29.71 | 28.40 | 29.33 | 10,225,310 | +0.88(+3.10%) |
Jun 14, 2016 | 29.16 | 29.18 | 28.14 | 28.45 | 8,909,425 | -0.60(-2.06%) |
Jun 13, 2016 | 29.81 | 29.95 | 28.76 | 29.05 | 8,936,831 | +0.08(+0.28%) |
Jun 10, 2016 | 29.13 | 29.80 | 28.66 | 28.97 | 9,756,250 | -0.09(-0.31%) |
Jun 09, 2016 | 28.72 | 29.11 | 28.57 | 29.06 | 7,695,377 | +0.42(+1.47%) |
Jun 08, 2016 | 29.23 | 29.47 | 28.55 | 28.63 | 10,384,838 | +0.35(+1.23%) |
Jun 07, 2016 | 28.38 | 28.63 | 28.16 | 28.29 | 7,976,488 | -0.37(-1.28%) |
Jun 06, 2016 | 28.55 | 28.86 | 28.11 | 28.65 | 12,026,144 | +0.02(+0.08%) |
Jun 03, 2016 | 27.39 | 28.68 | 27.29 | 28.63 | 14,245,443 | +2.47(+9.43%) |
Jun 02, 2016 | 26.10 | 26.44 | 25.70 | 26.16 | 9,215,684 | -0.25(-0.95%) |
Jun 01, 2016 | 26.30 | 26.66 | 25.93 | 26.41 | 10,068,862 | +0.20(+0.77%) |
May 31, 2016 | 25.74 | 26.74 | 25.57 | 26.21 | 22,912,056 | +0.36(+1.41%) |
May 27, 2016 | 26.07 | 25.85 | 25.85 | 25.85 | 10,728,460 | -0.40(-1.51%) |
May 26, 2016 | 26.52 | 26.75 | 25.94 | 26.24 | 9,754,283 | +0.06(+0.22%) |
May 25, 2016 | 25.54 | 26.41 | 24.96 | 26.19 | 13,059,737 | +0.52(+2.02%) |
May 24, 2016 | 26.75 | 26.88 | 25.64 | 25.67 | 14,262,676 | -1.69(-6.18%) |
May 23, 2016 | 26.74 | 27.74 | 26.53 | 27.36 | 9,314,589 | +0.08(+0.30%) |
May 20, 2016 | 27.81 | 27.89 | 26.59 | 27.28 | 12,229,665 | -0.33(-1.20%) |
May 19, 2016 | 26.31 | 27.78 | 26.18 | 27.61 | 12,641,552 | +0.50(+1.85%) |
May 18, 2016 | 28.27 | 28.84 | 27.02 | 27.11 | 15,082,048 | -1.64(-5.71%) |
May 17, 2016 | 28.44 | 28.91 | 28.08 | 28.75 | 11,525,530 | +0.11(+0.37%) |
May 16, 2016 | 28.06 | 28.74 | 28.02 | 28.65 | 14,877,583 | +1.09(+3.96%) |
May 13, 2016 | 27.02 | 27.69 | 26.82 | 27.55 | 10,358,501 | +0.70(+2.59%) |
May 12, 2016 | 27.53 | 27.68 | 26.71 | 26.86 | 8,126,222 | -0.54(-1.98%) |
May 11, 2016 | 27.38 | 28.06 | 26.48 | 27.40 | 12,188,431 | +0.69(+2.57%) |
May 10, 2016 | 25.83 | 26.83 | 25.66 | 26.71 | 9,961,504 | +0.97(+3.77%) |
May 09, 2016 | 26.59 | 26.60 | 25.72 | 25.74 | 10,900,734 | -1.86(-6.74%) |
May 06, 2016 | 26.91 | 28.00 | 26.91 | 27.60 | 8,845,129 | +1.03(+3.86%) |
May 05, 2016 | 26.49 | 26.93 | 26.18 | 26.58 | 7,459,973 | +0.41(+1.58%) |
May 04, 2016 | 27.00 | 27.37 | 25.91 | 26.16 | 9,524,164 | -1.20(-4.37%) |
May 03, 2016 | 27.90 | 27.98 | 27.01 | 27.36 | 9,190,597 | -0.41(-1.49%) |
May 02, 2016 | 28.36 | 28.47 | 27.44 | 27.77 | 10,477,458 | -0.51(-1.80%) |
Apr 29, 2016 | 26.95 | 28.30 | 26.94 | 28.28 | 14,462,640 | +1.60(+6.00%) |
Apr 28, 2016 | 26.03 | 27.17 | 26.02 | 26.68 | 10,596,196 | +0.72(+2.77%) |
Apr 27, 2016 | 25.98 | 26.15 | 25.27 | 25.96 | 10,685,163 | +0.11(+0.41%) |
Apr 26, 2016 | 25.62 | 25.96 | 25.23 | 25.86 | 8,670,725 | +0.70(+2.76%) |
Apr 25, 2016 | 25.35 | 25.55 | 24.95 | 25.16 | 6,997,323 | -0.10(-0.38%) |
Apr 22, 2016 | 25.76 | 26.16 | 24.80 | 25.26 | 9,567,999 | -0.78(-2.98%) |
Apr 21, 2016 | 25.04 | 26.35 | 25.04 | 26.03 | 15,826,386 | +1.41(+5.71%) |
Apr 20, 2016 | 24.89 | 25.68 | 24.44 | 24.63 | 12,836,348 | -0.37(-1.49%) |
Apr 19, 2016 | 24.49 | 25.16 | 24.34 | 25.00 | 10,589,446 | +1.17(+4.92%) |
Apr 18, 2016 | 23.68 | 23.88 | 23.30 | 23.83 | 7,430,371 | +0.07(+0.31%) |
Apr 15, 2016 | 23.38 | 23.83 | 23.06 | 23.75 | 8,364,886 | +0.56(+2.41%) |
Apr 14, 2016 | 23.87 | 23.97 | 22.85 | 23.20 | 10,884,711 | -0.65(-2.71%) |
Apr 13, 2016 | 24.59 | 24.64 | 23.74 | 23.84 | 12,043,653 | -0.93(-3.75%) |
Apr 12, 2016 | 25.26 | 25.27 | 24.26 | 24.77 | 11,942,250 | -0.39(-1.54%) |
Apr 11, 2016 | 23.91 | 25.19 | 23.74 | 25.16 | 15,195,127 | +1.63(+6.91%) |
Apr 08, 2016 | 22.74 | 23.75 | 22.73 | 23.54 | 9,734,193 | +0.92(+4.08%) |
Apr 07, 2016 | 22.74 | 23.09 | 22.59 | 22.61 | 10,817,420 | +0.18(+0.79%) |
Apr 06, 2016 | 21.84 | 22.44 | 21.84 | 22.44 | 6,635,320 | +0.36(+1.61%) |
Apr 05, 2016 | 21.70 | 22.10 | 21.43 | 22.08 | 7,680,020 | +0.81(+3.80%) |
Apr 04, 2016 | 21.51 | 21.52 | 21.12 | 21.27 | 5,121,096 | -0.26(-1.20%) |
Apr 01, 2016 | 21.03 | 21.56 | 20.73 | 21.53 | 7,817,123 | +0.03(+0.15%) |
Mar 31, 2016 | 21.81 | 21.92 | 21.37 | 21.50 | 6,334,801 | -0.14(-0.64%) |
Mar 30, 2016 | 21.62 | 21.76 | 21.18 | 21.63 | 10,409,408 | -0.16(-0.74%) |
Mar 29, 2016 | 20.85 | 21.86 | 20.63 | 21.80 | 10,585,320 | +1.01(+4.86%) |
Mar 28, 2016 | 20.78 | 20.84 | 20.48 | 20.79 | 5,856,074 | +0.24(+1.18%) |
Mar 24, 2016 | 20.33 | 20.54 | 20.54 | 20.54 | 11,425,697 | +0.34(+1.68%) |
Mar 23, 2016 | 21.47 | 21.48 | 20.19 | 20.20 | 16,318,551 | -1.95(-8.80%) |
Mar 22, 2016 | 22.77 | 22.88 | 21.90 | 22.15 | 7,474,365 | -0.32(-1.44%) |
Mar 21, 2016 | 22.35 | 22.72 | 22.16 | 22.48 | 7,409,908 | +0.00(+0.00%) |
Mar 18, 2016 | 22.21 | 22.87 | 22.18 | 22.48 | 14,666,293 | +0.27(+1.20%) |
Mar 17, 2016 | 22.52 | 22.96 | 22.16 | 22.21 | 12,206,590 | -0.07(-0.33%) |
Mar 16, 2016 | 21.19 | 22.36 | 20.60 | 22.28 | 18,080,770 | +0.95(+4.48%) |
Mar 15, 2016 | 20.92 | 21.42 | 20.90 | 21.33 | 8,244,839 | +0.19(+0.92%) |
Mar 14, 2016 | 21.74 | 21.94 | 21.09 | 21.13 | 8,199,589 | -0.44(-2.06%) |
Mar 11, 2016 | 21.96 | 22.23 | 21.34 | 21.58 | 11,954,331 | -0.54(-2.45%) |
Mar 10, 2016 | 21.15 | 22.34 | 21.02 | 22.12 | 14,694,891 | +0.98(+4.63%) |
Mar 09, 2016 | 20.54 | 21.25 | 20.12 | 21.14 | 12,191,829 | +0.20(+0.97%) |
Mar 08, 2016 | 21.67 | 21.79 | 20.52 | 20.94 | 10,001,868 | -0.50(-2.32%) |
Mar 07, 2016 | 21.40 | 21.89 | 21.02 | 21.44 | 11,404,759 | +0.34(+1.61%) |
Mar 04, 2016 | 21.84 | 22.61 | 21.06 | 21.10 | 15,959,554 | -0.57(-2.65%) |
Mar 03, 2016 | 21.22 | 21.91 | 21.14 | 21.67 | 10,896,215 | +0.47(+2.21%) |
Mar 02, 2016 | 20.61 | 21.34 | 20.47 | 21.20 | 8,632,652 | +0.69(+3.35%) |
Mar 01, 2016 | 21.23 | 21.36 | 20.26 | 20.52 | 13,915,581 | -0.36(-1.70%) |
Feb 29, 2016 | 20.77 | 21.32 | 20.71 | 20.87 | 13,644,251 | +0.39(+1.89%) |
Feb 26, 2016 | 20.29 | 21.21 | 20.29 | 20.48 | 14,401,890 | -0.40(-1.93%) |
Feb 25, 2016 | 20.45 | 20.96 | 20.22 | 20.89 | 12,237,876 | +0.22(+1.06%) |
Feb 24, 2016 | 20.95 | 21.33 | 20.43 | 20.67 | 16,048,130 | +0.15(+0.75%) |
Feb 23, 2016 | 20.70 | 20.89 | 20.26 | 20.52 | 9,346,338 | +0.22(+1.08%) |
Feb 22, 2016 | 19.46 | 20.60 | 19.46 | 20.30 | 13,799,554 | +0.23(+1.13%) |
Feb 19, 2016 | 20.14 | 20.68 | 19.98 | 20.07 | 10,842,908 | -0.19(-0.92%) |
Feb 18, 2016 | 19.56 | 20.47 | 18.68 | 20.26 | 18,193,996 | +0.19(+0.93%) |
Feb 17, 2016 | 20.03 | 20.32 | 19.47 | 20.07 | 14,248,725 | +0.23(+1.14%) |
Feb 16, 2016 | 19.93 | 20.56 | 19.67 | 19.84 | 17,808,170 | -0.99(-4.73%) |
Feb 12, 2016 | 20.04 | 20.83 | 20.83 | 20.83 | 16,347,848 | +0.60(+2.96%) |
Feb 11, 2016 | 21.01 | 21.09 | 20.05 | 20.23 | 25,065,330 | +0.59(+3.00%) |
Feb 10, 2016 | 19.24 | 19.70 | 18.34 | 19.64 | 20,535,560 | +0.01(+0.04%) |
Feb 09, 2016 | 20.65 | 21.02 | 19.36 | 19.63 | 30,335,316 | -0.72(-3.53%) |
Feb 08, 2016 | 20.22 | 20.96 | 20.11 | 20.35 | 25,208,352 | +0.63(+3.20%) |
Feb 05, 2016 | 18.27 | 19.80 | 18.03 | 19.72 | 20,841,658 | +0.83(+4.41%) |
Feb 04, 2016 | 18.50 | 19.51 | 18.41 | 18.89 | 24,253,988 | +0.84(+4.66%) |
Feb 03, 2016 | 16.41 | 18.10 | 16.40 | 18.05 | 19,957,330 | +1.83(+11.31%) |
Feb 02, 2016 | 16.36 | 16.49 | 15.84 | 16.22 | 8,436,444 | -0.39(-2.34%) |