Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.41 | 30.45 | 28.97 | 29.18 | 1,299,483 | -1.17(-3.86%) |
Nov 29, 2016 | 30.44 | 30.93 | 30.05 | 30.35 | 841,881 | -0.04(-0.13%) |
Nov 28, 2016 | 31.39 | 31.58 | 29.96 | 30.39 | 1,336,919 | -1.29(-4.07%) |
Nov 25, 2016 | 31.34 | 31.68 | 31.00 | 31.68 | 460,383 | +0.36(+1.15%) |
Nov 23, 2016 | 31.32 | 31.32 | 31.32 | 0 | +0.97(+3.20%) | |
Nov 22, 2016 | 31.34 | 31.38 | 30.26 | 30.35 | 1,079,842 | -0.66(-2.13%) |
Nov 21, 2016 | 30.90 | 31.68 | 29.87 | 31.01 | 1,387,832 | -0.18(-0.58%) |
Nov 18, 2016 | 31.35 | 31.85 | 30.97 | 31.19 | 1,141,018 | -0.23(-0.73%) |
Nov 17, 2016 | 30.68 | 31.42 | 30.15 | 31.42 | 883,118 | +0.92(+3.02%) |
Nov 16, 2016 | 32.45 | 32.90 | 30.48 | 30.50 | 2,900,715 | -2.16(-6.61%) |
Nov 15, 2016 | 32.00 | 32.85 | 31.21 | 32.66 | 1,632,579 | +0.68(+2.13%) |
Nov 14, 2016 | 29.81 | 32.00 | 29.36 | 31.98 | 2,035,145 | +2.28(+7.68%) |
Nov 11, 2016 | 29.26 | 29.80 | 28.70 | 29.70 | 1,606,854 | +0.28(+0.95%) |
Nov 10, 2016 | 28.14 | 29.75 | 27.14 | 29.42 | 1,793,685 | +1.30(+4.62%) |
Nov 09, 2016 | 27.23 | 28.49 | 26.60 | 28.12 | 2,195,418 | +2.33(+9.03%) |
Nov 08, 2016 | 24.99 | 26.31 | 24.83 | 25.79 | 977,369 | +0.42(+1.66%) |
Nov 07, 2016 | 25.67 | 25.69 | 24.76 | 25.37 | 1,211,247 | -0.02(-0.08%) |
Nov 04, 2016 | 24.45 | 25.84 | 24.43 | 25.39 | 1,551,680 | +0.88(+3.59%) |
Nov 03, 2016 | 25.92 | 26.00 | 24.30 | 24.51 | 1,326,143 | -1.09(-4.26%) |
Nov 02, 2016 | 26.19 | 26.41 | 25.47 | 25.60 | 931,716 | -0.84(-3.18%) |
Nov 01, 2016 | 26.02 | 26.53 | 25.71 | 26.44 | 645,838 | +0.34(+1.30%) |
Oct 31, 2016 | 25.98 | 26.22 | 25.76 | 26.10 | 616,546 | +0.16(+0.62%) |
Oct 28, 2016 | 25.92 | 26.54 | 25.52 | 25.94 | 1,160,112 | -0.17(-0.65%) |
Oct 27, 2016 | 26.64 | 27.08 | 26.04 | 26.11 | 709,124 | -0.29(-1.10%) |
Oct 26, 2016 | 26.38 | 27.18 | 26.03 | 26.40 | 696,184 | +0.06(+0.23%) |
Oct 25, 2016 | 26.37 | 27.00 | 26.29 | 26.34 | 571,851 | -0.28(-1.05%) |
Oct 24, 2016 | 26.70 | 27.02 | 26.33 | 26.62 | 565,773 | -0.01(-0.04%) |
Oct 21, 2016 | 26.87 | 27.05 | 26.50 | 26.63 | 1,307,012 | -0.44(-1.63%) |
Oct 20, 2016 | 25.88 | 27.14 | 25.82 | 27.07 | 869,939 | +1.10(+4.24%) |
Oct 19, 2016 | 26.30 | 26.41 | 25.67 | 25.97 | 947,444 | -0.38(-1.44%) |
Oct 18, 2016 | 26.15 | 26.50 | 25.89 | 26.35 | 831,678 | +0.52(+2.01%) |
Oct 17, 2016 | 26.68 | 26.87 | 25.81 | 25.83 | 1,092,518 | -0.85(-3.19%) |
Oct 14, 2016 | 27.36 | 27.72 | 26.42 | 26.68 | 1,346,810 | -0.61(-2.24%) |
Oct 13, 2016 | 27.00 | 28.11 | 26.87 | 27.29 | 1,048,654 | -0.27(-0.98%) |
Oct 12, 2016 | 29.23 | 29.56 | 27.44 | 27.56 | 1,270,303 | -1.81(-6.16%) |
Oct 11, 2016 | 30.29 | 30.59 | 29.19 | 29.37 | 1,197,253 | -1.12(-3.67%) |
Oct 10, 2016 | 29.86 | 30.78 | 29.46 | 30.49 | 1,421,269 | +0.80(+2.69%) |
Oct 07, 2016 | 28.47 | 29.75 | 28.23 | 29.69 | 1,387,993 | +1.16(+4.07%) |
Oct 06, 2016 | 28.76 | 29.06 | 28.42 | 28.53 | 784,900 | -0.38(-1.31%) |
Oct 05, 2016 | 28.82 | 29.59 | 28.72 | 28.91 | 1,017,500 | +0.13(+0.45%) |
Oct 04, 2016 | 29.00 | 29.25 | 28.17 | 28.78 | 1,262,571 | -0.26(-0.90%) |
Oct 03, 2016 | 27.77 | 29.17 | 27.74 | 29.04 | 1,363,216 | +1.02(+3.64%) |
Sep 30, 2016 | 27.75 | 28.44 | 27.51 | 28.02 | 1,028,415 | +0.27(+0.97%) |
Sep 29, 2016 | 27.80 | 27.80 | 26.71 | 27.75 | 2,234,083 | -0.06(-0.22%) |
Sep 28, 2016 | 27.66 | 28.10 | 27.02 | 27.81 | 931,285 | +0.36(+1.31%) |
Sep 27, 2016 | 27.06 | 27.77 | 26.97 | 27.45 | 662,696 | +0.26(+0.96%) |
Sep 26, 2016 | 27.54 | 27.60 | 27.04 | 27.19 | 477,034 | -0.22(-0.80%) |
Sep 23, 2016 | 27.91 | 28.26 | 27.39 | 27.41 | 860,979 | -0.63(-2.25%) |
Sep 22, 2016 | 28.26 | 28.45 | 27.77 | 28.04 | 909,791 | -0.07(-0.25%) |
Sep 21, 2016 | 28.02 | 28.31 | 26.77 | 28.11 | 1,490,600 | +0.23(+0.82%) |
Sep 20, 2016 | 28.13 | 28.57 | 27.74 | 27.88 | 918,412 | -0.04(-0.14%) |
Sep 19, 2016 | 28.00 | 28.55 | 27.54 | 27.92 | 1,246,137 | +0.07(+0.25%) |
Sep 16, 2016 | 27.18 | 28.00 | 27.13 | 27.85 | 1,804,456 | +0.41(+1.49%) |
Sep 15, 2016 | 27.02 | 27.54 | 26.50 | 27.44 | 1,005,579 | +0.65(+2.43%) |
Sep 14, 2016 | 26.83 | 27.24 | 26.23 | 26.79 | 1,044,638 | +0.17(+0.64%) |
Sep 13, 2016 | 26.06 | 26.92 | 25.86 | 26.62 | 887,802 | +0.03(+0.11%) |
Sep 12, 2016 | 25.11 | 26.61 | 25.04 | 26.59 | 1,254,284 | +1.19(+4.69%) |
Sep 09, 2016 | 26.88 | 27.31 | 25.38 | 25.40 | 1,873,187 | -1.89(-6.93%) |
Sep 08, 2016 | 27.15 | 27.83 | 26.52 | 27.29 | 1,561,090 | +0.13(+0.48%) |
Sep 07, 2016 | 26.03 | 28.30 | 25.70 | 27.16 | 3,962,765 | +1.16(+4.46%) |
Sep 06, 2016 | 25.38 | 26.34 | 25.26 | 26.00 | 1,277,389 | +0.67(+2.65%) |
Sep 02, 2016 | 25.38 | 25.33 | 25.33 | 25.33 | 964,900 | +0.04(+0.16%) |
Sep 01, 2016 | 25.01 | 25.55 | 24.60 | 25.29 | 1,050,463 | +0.05(+0.20%) |
Aug 31, 2016 | 25.20 | 25.57 | 24.83 | 25.24 | 1,289,007 | -0.21(-0.83%) |
Aug 30, 2016 | 25.49 | 26.19 | 25.07 | 25.45 | 1,143,664 | -0.02(-0.08%) |
Aug 29, 2016 | 26.04 | 26.36 | 24.30 | 25.47 | 2,533,045 | -0.65(-2.49%) |
Aug 26, 2016 | 25.67 | 26.36 | 25.35 | 26.12 | 1,771,387 | +0.44(+1.71%) |
Aug 25, 2016 | 26.50 | 26.96 | 24.89 | 25.68 | 2,016,960 | -0.61(-2.32%) |
Aug 24, 2016 | 29.31 | 29.71 | 26.20 | 26.29 | 2,999,988 | -2.98(-10.18%) |
Aug 23, 2016 | 29.90 | 30.47 | 29.12 | 29.27 | 1,173,744 | -0.57(-1.91%) |
Aug 22, 2016 | 29.23 | 30.56 | 29.12 | 29.84 | 2,042,038 | +0.68(+2.33%) |
Aug 19, 2016 | 29.40 | 29.45 | 28.75 | 29.16 | 1,388,926 | -0.19(-0.65%) |
Aug 18, 2016 | 29.31 | 29.69 | 28.83 | 29.35 | 1,003,691 | +0.09(+0.31%) |
Aug 17, 2016 | 28.45 | 29.74 | 28.11 | 29.26 | 2,423,909 | +0.68(+2.38%) |
Aug 16, 2016 | 29.03 | 29.30 | 28.46 | 28.58 | 900,436 | -0.42(-1.45%) |
Aug 15, 2016 | 28.68 | 29.44 | 28.54 | 29.00 | 1,287,071 | +0.73(+2.58%) |
Aug 12, 2016 | 28.63 | 28.63 | 27.65 | 28.27 | 1,143,102 | -0.41(-1.43%) |
Aug 11, 2016 | 28.35 | 29.11 | 28.00 | 28.68 | 1,219,503 | +0.75(+2.69%) |
Aug 10, 2016 | 27.38 | 28.37 | 26.61 | 27.93 | 2,738,425 | +0.97(+3.60%) |
Aug 09, 2016 | 26.98 | 27.26 | 26.41 | 26.96 | 1,635,385 | -0.09(-0.33%) |
Aug 08, 2016 | 30.10 | 30.15 | 26.92 | 27.05 | 2,295,601 | -1.66(-5.78%) |
Aug 05, 2016 | 28.05 | 28.85 | 27.50 | 28.71 | 1,823,239 | +1.03(+3.72%) |
Aug 04, 2016 | 28.65 | 29.25 | 27.51 | 27.68 | 1,539,118 | -0.71(-2.50%) |
Aug 03, 2016 | 26.37 | 29.00 | 26.29 | 28.39 | 2,825,271 | +2.16(+8.23%) |
Aug 02, 2016 | 27.59 | 28.00 | 25.54 | 26.23 | 1,768,233 | -1.15(-4.20%) |
Aug 01, 2016 | 25.27 | 27.85 | 25.26 | 27.38 | 2,371,835 | +2.05(+8.09%) |
Jul 29, 2016 | 24.65 | 25.63 | 24.45 | 25.33 | 845,260 | +0.62(+2.51%) |
Jul 28, 2016 | 25.40 | 25.74 | 24.33 | 24.71 | 749,760 | -0.86(-3.36%) |
Jul 27, 2016 | 24.63 | 25.62 | 24.60 | 25.57 | 849,196 | +0.96(+3.90%) |
Jul 26, 2016 | 24.26 | 24.90 | 23.83 | 24.61 | 706,312 | +0.23(+0.94%) |
Jul 25, 2016 | 24.03 | 24.59 | 23.87 | 24.38 | 860,514 | +0.37(+1.54%) |
Jul 22, 2016 | 24.43 | 24.64 | 23.98 | 24.01 | 737,617 | -0.32(-1.32%) |
Jul 21, 2016 | 24.88 | 25.30 | 23.97 | 24.33 | 1,223,103 | -0.22(-0.90%) |
Jul 20, 2016 | 23.47 | 24.75 | 23.39 | 24.55 | 1,376,515 | +1.47(+6.37%) |
Jul 19, 2016 | 25.06 | 25.64 | 22.88 | 23.08 | 2,840,916 | -2.37(-9.31%) |
Jul 18, 2016 | 24.64 | 25.53 | 24.44 | 25.45 | 820,685 | +0.90(+3.67%) |
Jul 15, 2016 | 24.24 | 24.68 | 24.07 | 24.55 | 1,184,972 | -0.34(-1.37%) |
Jul 14, 2016 | 24.76 | 25.20 | 24.60 | 24.89 | 700,632 | +0.22(+0.89%) |
Jul 13, 2016 | 26.10 | 26.30 | 24.51 | 24.67 | 969,307 | -1.22(-4.71%) |
Jul 12, 2016 | 26.70 | 26.73 | 25.85 | 25.89 | 1,107,396 | -0.34(-1.30%) |
Jul 11, 2016 | 27.39 | 27.49 | 26.15 | 26.23 | 1,213,150 | -0.49(-1.83%) |
Jul 08, 2016 | 25.89 | 27.24 | 25.89 | 26.72 | 1,353,978 | +0.83(+3.21%) |
Jul 07, 2016 | 25.43 | 26.30 | 25.18 | 25.89 | 1,076,509 | +0.00(+0.00%) |
Jul 06, 2016 | 24.85 | 25.92 | 24.78 | 25.89 | 1,557,349 | +0.72(+2.86%) |
Jul 05, 2016 | 26.03 | 26.03 | 24.82 | 25.17 | 1,338,210 | -1.20(-4.55%) |
Jul 01, 2016 | 24.45 | 26.37 | 26.37 | 26.37 | 1,348,500 | +1.76(+7.15%) |
Jun 30, 2016 | 24.99 | 25.36 | 23.85 | 24.61 | 1,455,159 | -0.83(-3.26%) |
Jun 29, 2016 | 24.02 | 25.60 | 23.54 | 25.44 | 1,466,156 | +1.62(+6.80%) |
Jun 28, 2016 | 24.29 | 24.80 | 23.55 | 23.82 | 2,092,458 | -0.17(-0.71%) |
Jun 27, 2016 | 23.82 | 24.30 | 23.64 | 23.99 | 2,377,333 | -0.01(-0.04%) |
Jun 24, 2016 | 23.99 | 25.48 | 23.95 | 24.00 | 2,440,533 | -1.20(-4.76%) |
Jun 23, 2016 | 24.56 | 25.30 | 24.44 | 25.20 | 1,967,749 | +0.55(+2.23%) |
Jun 22, 2016 | 24.75 | 25.40 | 23.87 | 24.65 | 1,289,511 | -0.13(-0.52%) |
Jun 21, 2016 | 25.37 | 25.62 | 24.43 | 24.78 | 1,195,154 | -0.34(-1.35%) |
Jun 20, 2016 | 24.34 | 25.55 | 24.00 | 25.12 | 2,586,340 | +1.17(+4.89%) |
Jun 17, 2016 | 25.81 | 26.15 | 23.75 | 23.95 | 4,639,989 | -1.47(-5.78%) |
Jun 16, 2016 | 25.11 | 25.52 | 24.31 | 25.42 | 1,861,139 | -0.08(-0.31%) |
Jun 15, 2016 | 24.85 | 26.60 | 24.85 | 25.50 | 2,586,462 | +0.65(+2.62%) |
Jun 14, 2016 | 25.00 | 25.73 | 24.25 | 24.85 | 1,590,057 | -0.28(-1.11%) |
Jun 13, 2016 | 25.00 | 26.70 | 25.00 | 25.13 | 1,442,941 | -0.14(-0.55%) |
Jun 10, 2016 | 24.79 | 26.33 | 24.40 | 25.27 | 1,577,618 | +0.14(+0.56%) |
Jun 09, 2016 | 26.34 | 26.51 | 25.00 | 25.13 | 1,631,417 | -1.37(-5.17%) |
Jun 08, 2016 | 28.40 | 28.50 | 26.01 | 26.50 | 2,129,739 | -2.12(-7.41%) |
Jun 07, 2016 | 29.50 | 30.03 | 28.61 | 28.62 | 1,017,746 | -1.08(-3.64%) |
Jun 06, 2016 | 29.00 | 29.80 | 28.46 | 29.70 | 1,093,750 | +0.74(+2.56%) |
Jun 03, 2016 | 29.76 | 29.99 | 28.75 | 28.96 | 1,087,666 | -1.03(-3.43%) |
Jun 02, 2016 | 29.56 | 30.21 | 29.51 | 29.99 | 1,202,523 | +0.05(+0.17%) |
Jun 01, 2016 | 30.56 | 30.90 | 29.85 | 29.94 | 1,042,534 | -0.80(-2.60%) |
May 31, 2016 | 30.50 | 31.36 | 30.35 | 30.74 | 1,454,454 | +0.72(+2.40%) |
May 27, 2016 | 30.21 | 30.02 | 30.02 | 30.02 | 723,100 | -0.22(-0.73%) |
May 26, 2016 | 30.63 | 30.94 | 30.05 | 30.24 | 760,333 | -0.19(-0.62%) |
May 25, 2016 | 30.80 | 31.00 | 30.06 | 30.43 | 1,205,894 | -0.15(-0.49%) |
May 24, 2016 | 30.23 | 30.98 | 29.46 | 30.58 | 2,385,925 | +0.99(+3.35%) |
May 23, 2016 | 28.24 | 30.10 | 28.05 | 29.59 | 2,096,192 | +1.54(+5.49%) |
May 20, 2016 | 26.70 | 28.47 | 26.70 | 28.05 | 1,902,365 | +1.52(+5.73%) |
May 19, 2016 | 26.45 | 27.22 | 26.31 | 26.53 | 852,286 | -0.15(-0.56%) |
May 18, 2016 | 26.54 | 27.36 | 26.19 | 26.68 | 858,517 | +0.04(+0.15%) |
May 17, 2016 | 25.55 | 27.02 | 25.50 | 26.64 | 1,947,154 | +1.09(+4.27%) |
May 16, 2016 | 24.63 | 25.95 | 24.51 | 25.55 | 2,126,366 | +1.20(+4.93%) |
May 13, 2016 | 23.24 | 24.81 | 22.81 | 24.35 | 3,619,641 | -0.15(-0.61%) |
May 12, 2016 | 25.71 | 25.93 | 24.06 | 24.50 | 2,513,387 | -1.32(-5.11%) |
May 11, 2016 | 25.56 | 26.66 | 24.78 | 25.82 | 2,989,096 | -1.93(-6.95%) |
May 10, 2016 | 27.30 | 28.49 | 27.12 | 27.75 | 2,273,198 | +0.54(+1.98%) |
May 09, 2016 | 26.03 | 27.38 | 25.93 | 27.21 | 1,694,053 | +1.00(+3.82%) |
May 06, 2016 | 24.85 | 26.82 | 24.84 | 26.21 | 1,879,012 | +0.83(+3.27%) |
May 05, 2016 | 24.81 | 26.08 | 24.40 | 25.38 | 2,455,680 | +0.39(+1.56%) |
May 04, 2016 | 25.94 | 26.58 | 24.06 | 24.99 | 2,667,372 | -1.27(-4.84%) |
May 03, 2016 | 27.50 | 27.50 | 26.16 | 26.26 | 2,089,914 | -1.29(-4.68%) |
May 02, 2016 | 26.57 | 27.73 | 25.62 | 27.55 | 2,287,326 | +0.82(+3.07%) |
Apr 29, 2016 | 26.79 | 28.06 | 25.82 | 26.73 | 1,990,056 | -0.12(-0.45%) |
Apr 28, 2016 | 26.94 | 27.98 | 26.55 | 26.85 | 2,196,200 | -0.39(-1.43%) |
Apr 27, 2016 | 24.96 | 27.48 | 23.35 | 27.24 | 6,846,643 | +0.32(+1.19%) |
Apr 26, 2016 | 27.53 | 27.81 | 26.03 | 26.92 | 2,550,888 | -0.89(-3.20%) |
Apr 25, 2016 | 28.75 | 29.00 | 27.01 | 27.81 | 2,410,541 | -1.20(-4.14%) |
Apr 22, 2016 | 28.41 | 29.97 | 26.90 | 29.01 | 7,650,986 | +1.91(+7.05%) |
Apr 21, 2016 | 35.02 | 35.40 | 26.50 | 27.10 | 14,121,046 | -9.73(-26.42%) |
Apr 20, 2016 | 35.99 | 37.60 | 35.85 | 36.83 | 931,600 | +1.07(+2.99%) |
Apr 19, 2016 | 36.82 | 37.34 | 35.67 | 35.76 | 996,766 | -1.23(-3.33%) |
Apr 18, 2016 | 37.75 | 38.54 | 36.83 | 36.99 | 1,165,570 | -0.97(-2.56%) |
Apr 15, 2016 | 38.00 | 38.60 | 36.71 | 37.96 | 1,382,523 | -0.04(-0.11%) |
Apr 14, 2016 | 36.00 | 38.34 | 36.00 | 38.00 | 3,142,439 | +2.31(+6.47%) |
Apr 13, 2016 | 34.29 | 36.10 | 33.31 | 35.69 | 2,167,803 | +2.70(+8.18%) |
Apr 12, 2016 | 33.20 | 33.83 | 32.08 | 32.99 | 1,469,229 | -0.18(-0.54%) |
Apr 11, 2016 | 34.56 | 35.85 | 33.14 | 33.17 | 1,647,548 | -1.24(-3.60%) |
Apr 08, 2016 | 34.86 | 35.24 | 34.04 | 34.41 | 823,732 | -0.15(-0.43%) |
Apr 07, 2016 | 35.02 | 35.70 | 33.93 | 34.56 | 1,325,216 | -0.55(-1.57%) |
Apr 06, 2016 | 33.77 | 35.16 | 33.52 | 35.11 | 1,472,277 | +1.66(+4.96%) |
Apr 05, 2016 | 34.25 | 34.75 | 33.40 | 33.45 | 2,014,263 | -1.55(-4.43%) |
Apr 04, 2016 | 35.09 | 36.07 | 34.24 | 35.00 | 1,716,073 | +0.32(+0.92%) |
Apr 01, 2016 | 33.40 | 35.06 | 33.25 | 34.68 | 1,587,001 | +0.79(+2.33%) |
Mar 31, 2016 | 33.73 | 34.86 | 33.40 | 33.89 | 1,460,690 | +0.11(+0.33%) |
Mar 30, 2016 | 35.80 | 36.43 | 33.58 | 33.78 | 1,627,200 | -1.49(-4.22%) |
Mar 29, 2016 | 34.05 | 35.42 | 33.32 | 35.27 | 1,592,436 | +0.74(+2.14%) |
Mar 28, 2016 | 36.04 | 36.42 | 33.98 | 34.53 | 1,672,179 | -1.41(-3.92%) |
Mar 24, 2016 | 35.25 | 35.94 | 35.94 | 35.94 | 1,263,300 | +0.48(+1.35%) |
Mar 23, 2016 | 37.59 | 38.40 | 35.36 | 35.46 | 1,802,978 | -2.34(-6.19%) |
Mar 22, 2016 | 37.85 | 39.23 | 37.33 | 37.80 | 1,940,794 | -0.64(-1.66%) |
Mar 21, 2016 | 37.00 | 39.49 | 36.51 | 38.44 | 1,758,194 | +1.06(+2.84%) |
Mar 18, 2016 | 35.64 | 38.25 | 35.10 | 37.38 | 2,711,830 | +1.60(+4.47%) |
Mar 17, 2016 | 34.55 | 36.14 | 34.44 | 35.78 | 1,624,643 | +1.26(+3.65%) |
Mar 16, 2016 | 33.80 | 35.52 | 33.25 | 34.52 | 1,168,506 | +0.33(+0.97%) |
Mar 15, 2016 | 36.83 | 37.00 | 34.01 | 34.19 | 1,916,713 | -3.23(-8.63%) |
Mar 14, 2016 | 38.45 | 38.89 | 37.00 | 37.42 | 1,160,972 | -0.55(-1.45%) |
Mar 11, 2016 | 35.80 | 38.00 | 35.61 | 37.97 | 1,722,995 | +2.98(+8.52%) |
Mar 10, 2016 | 37.80 | 38.20 | 34.65 | 34.99 | 1,446,371 | -2.56(-6.82%) |
Mar 09, 2016 | 36.85 | 38.00 | 36.01 | 37.55 | 897,367 | +1.08(+2.96%) |
Mar 08, 2016 | 38.49 | 38.76 | 36.35 | 36.47 | 1,624,284 | -2.43(-6.25%) |
Mar 07, 2016 | 38.04 | 40.24 | 37.90 | 38.90 | 2,569,338 | +1.87(+5.05%) |
Mar 04, 2016 | 37.30 | 38.50 | 36.60 | 37.03 | 1,816,786 | -0.25(-0.67%) |
Mar 03, 2016 | 36.95 | 38.60 | 36.35 | 37.28 | 2,022,354 | +0.26(+0.70%) |
Mar 02, 2016 | 33.90 | 37.59 | 33.68 | 37.02 | 2,893,079 | +3.29(+9.75%) |
Mar 01, 2016 | 32.75 | 33.84 | 30.65 | 33.73 | 2,636,749 | +2.78(+8.98%) |
Feb 29, 2016 | 33.70 | 34.13 | 30.70 | 30.95 | 1,653,139 | -2.81(-8.32%) |
Feb 26, 2016 | 31.85 | 34.69 | 31.14 | 33.76 | 1,580,612 | +2.21(+7.00%) |
Feb 25, 2016 | 32.06 | 32.78 | 30.64 | 31.55 | 1,257,800 | -0.73(-2.26%) |
Feb 24, 2016 | 30.95 | 32.47 | 29.64 | 32.28 | 1,210,252 | +0.73(+2.31%) |
Feb 23, 2016 | 32.40 | 33.49 | 31.52 | 31.55 | 1,189,959 | -1.13(-3.46%) |
Feb 22, 2016 | 32.80 | 33.87 | 32.23 | 32.68 | 824,502 | +0.26(+0.80%) |
Feb 19, 2016 | 30.75 | 33.49 | 29.96 | 32.42 | 1,319,528 | +1.48(+4.78%) |
Feb 18, 2016 | 32.50 | 32.70 | 30.10 | 30.94 | 1,462,890 | -1.38(-4.27%) |
Feb 17, 2016 | 31.45 | 33.04 | 31.45 | 32.32 | 1,838,817 | +1.72(+5.62%) |
Feb 16, 2016 | 30.00 | 31.32 | 29.75 | 30.60 | 1,312,868 | +0.93(+3.13%) |
Feb 12, 2016 | 30.78 | 29.67 | 29.67 | 29.67 | 1,353,500 | -0.72(-2.37%) |
Feb 11, 2016 | 30.04 | 30.87 | 29.63 | 30.39 | 1,351,141 | -0.80(-2.56%) |
Feb 10, 2016 | 34.71 | 34.99 | 30.85 | 31.19 | 1,630,215 | -2.73(-8.05%) |
Feb 09, 2016 | 34.15 | 35.68 | 32.60 | 33.92 | 1,693,729 | -1.10(-3.14%) |
Feb 08, 2016 | 34.66 | 36.04 | 34.34 | 35.02 | 1,902,455 | -0.95(-2.64%) |
Feb 05, 2016 | 34.75 | 36.83 | 33.17 | 35.97 | 2,972,373 | +1.01(+2.89%) |
Feb 04, 2016 | 31.39 | 35.78 | 30.06 | 34.96 | 3,934,415 | +3.95(+12.74%) |
Feb 03, 2016 | 32.11 | 32.48 | 29.55 | 31.01 | 2,817,369 | +0.31(+1.01%) |
Feb 02, 2016 | 31.58 | 32.75 | 29.29 | 30.70 | 2,764,543 | -0.87(-2.76%) |
Feb 01, 2016 | 30.29 | 32.72 | 28.79 | 31.57 | 3,653,674 | +2.43(+8.34%) |
Jan 29, 2016 | 30.13 | 31.43 | 26.62 | 29.14 | 4,481,348 | +0.14(+0.48%) |
Jan 28, 2016 | 27.95 | 32.67 | 27.31 | 29.00 | 6,338,138 | +2.63(+9.97%) |
Jan 27, 2016 | 26.78 | 27.66 | 25.09 | 26.37 | 1,776,013 | +0.42(+1.62%) |
Jan 26, 2016 | 26.75 | 27.05 | 25.29 | 25.95 | 1,361,903 | -0.79(-2.95%) |
Jan 25, 2016 | 27.62 | 28.47 | 26.27 | 26.74 | 1,519,421 | -0.88(-3.19%) |
Jan 22, 2016 | 26.51 | 28.39 | 26.45 | 27.62 | 1,340,940 | +1.11(+4.19%) |
Jan 21, 2016 | 26.21 | 28.50 | 25.39 | 26.51 | 2,050,356 | +0.28(+1.07%) |
Jan 20, 2016 | 23.20 | 26.76 | 21.62 | 26.23 | 2,138,735 | +1.49(+6.02%) |
Jan 19, 2016 | 27.66 | 27.84 | 24.53 | 24.74 | 3,114,726 | -2.37(-8.74%) |
Jan 15, 2016 | 23.51 | 27.11 | 27.11 | 27.11 | 3,596,400 | +1.95(+7.75%) |
Jan 14, 2016 | 21.45 | 25.47 | 18.52 | 25.16 | 4,420,485 | +3.78(+17.68%) |
Jan 13, 2016 | 23.40 | 23.82 | 21.23 | 21.38 | 2,394,276 | -1.82(-7.84%) |
Jan 12, 2016 | 23.40 | 24.54 | 21.62 | 23.20 | 2,224,278 | +0.10(+0.43%) |
Jan 11, 2016 | 25.68 | 26.04 | 22.09 | 23.10 | 3,065,225 | -2.57(-10.01%) |
Jan 08, 2016 | 27.52 | 27.84 | 25.18 | 25.67 | 1,958,451 | -1.47(-5.42%) |
Jan 07, 2016 | 25.36 | 27.28 | 24.58 | 27.14 | 2,295,502 | +0.95(+3.63%) |
Jan 06, 2016 | 27.94 | 28.50 | 25.18 | 26.19 | 3,034,803 | -2.40(-8.39%) |
Jan 05, 2016 | 29.24 | 29.81 | 28.28 | 28.59 | 2,346,842 | -0.58(-1.99%) |
Jan 04, 2016 | 30.00 | 30.10 | 28.77 | 29.17 | 1,873,609 | -0.98(-3.25%) |
Dec 31, 2015 | 31.44 | 30.15 | 30.15 | 30.15 | 1,216,600 | -1.35(-4.29%) |
Dec 30, 2015 | 30.80 | 32.00 | 30.50 | 31.50 | 1,324,683 | +0.72(+2.34%) |
Dec 29, 2015 | 31.14 | 31.34 | 30.07 | 30.78 | 1,360,415 | -0.24(-0.77%) |
Dec 28, 2015 | 31.56 | 31.87 | 30.87 | 31.02 | 1,206,648 | -0.73(-2.30%) |
Dec 24, 2015 | 31.60 | 31.75 | 31.75 | 31.75 | 407,300 | +0.11(+0.35%) |
Dec 23, 2015 | 31.63 | 31.84 | 30.92 | 31.64 | 965,153 | +0.24(+0.76%) |
Dec 22, 2015 | 32.96 | 33.78 | 30.75 | 31.40 | 1,923,754 | -0.41(-1.29%) |
Dec 21, 2015 | 31.72 | 31.94 | 30.50 | 31.81 | 1,005,730 | +0.53(+1.69%) |
Dec 18, 2015 | 31.82 | 32.93 | 31.28 | 31.28 | 2,448,059 | -0.54(-1.70%) |
Dec 17, 2015 | 33.37 | 33.90 | 31.39 | 31.82 | 1,183,032 | -1.15(-3.49%) |
Dec 16, 2015 | 31.25 | 33.24 | 31.10 | 32.97 | 1,855,038 | +2.25(+7.32%) |
Dec 15, 2015 | 30.48 | 30.73 | 29.26 | 30.72 | 2,027,750 | +1.16(+3.92%) |
Dec 14, 2015 | 29.84 | 30.92 | 28.65 | 29.56 | 2,093,103 | -0.27(-0.91%) |
Dec 11, 2015 | 31.35 | 31.46 | 29.63 | 29.83 | 2,253,488 | -2.23(-6.96%) |
Dec 10, 2015 | 32.38 | 33.54 | 31.90 | 32.06 | 1,798,387 | -0.32(-0.99%) |
Dec 09, 2015 | 31.93 | 32.90 | 31.43 | 32.38 | 2,017,364 | -0.05(-0.15%) |
Dec 08, 2015 | 31.36 | 32.74 | 30.66 | 32.43 | 1,868,896 | +1.65(+5.36%) |
Dec 07, 2015 | 32.59 | 32.59 | 29.81 | 30.78 | 2,068,929 | -2.17(-6.59%) |
Dec 04, 2015 | 32.09 | 33.10 | 29.35 | 32.95 | 2,953,753 | +1.38(+4.37%) |
Dec 03, 2015 | 35.02 | 35.81 | 31.49 | 31.57 | 2,047,377 | -3.26(-9.36%) |
Dec 02, 2015 | 36.14 | 36.62 | 34.66 | 34.83 | 1,244,698 | -1.41(-3.89%) |