Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.38 | 26.16 | 25.37 | 25.87 | 4,414,380 | +0.54(+2.12%) |
Jul 28, 2016 | 25.78 | 26.07 | 24.90 | 25.33 | 4,507,044 | -1.34(-5.03%) |
Jul 27, 2016 | 26.48 | 27.06 | 26.36 | 26.67 | 5,149,277 | +0.21(+0.80%) |
Jul 26, 2016 | 26.01 | 26.53 | 25.89 | 26.46 | 2,476,849 | +0.53(+2.04%) |
Jul 25, 2016 | 25.79 | 25.98 | 25.69 | 25.93 | 1,784,001 | +0.19(+0.73%) |
Jul 22, 2016 | 25.83 | 25.87 | 25.36 | 25.74 | 1,843,010 | -0.14(-0.54%) |
Jul 21, 2016 | 25.41 | 25.91 | 25.34 | 25.88 | 2,364,982 | +0.73(+2.91%) |
Jul 20, 2016 | 24.84 | 25.24 | 24.67 | 25.15 | 1,447,075 | +0.31(+1.26%) |
Jul 19, 2016 | 24.77 | 24.98 | 24.64 | 24.84 | 1,473,046 | -0.24(-0.96%) |
Jul 18, 2016 | 24.78 | 25.25 | 24.63 | 25.08 | 2,288,895 | +0.24(+0.97%) |
Jul 15, 2016 | 24.66 | 25.07 | 24.33 | 24.84 | 3,181,519 | +0.25(+1.01%) |
Jul 14, 2016 | 24.80 | 24.99 | 24.49 | 24.59 | 2,425,214 | +0.29(+1.19%) |
Jul 13, 2016 | 24.55 | 24.55 | 23.96 | 24.30 | 2,319,369 | -0.13(-0.54%) |
Jul 12, 2016 | 24.59 | 25.09 | 24.26 | 24.43 | 3,390,371 | +0.26(+1.06%) |
Jul 11, 2016 | 24.03 | 24.68 | 24.03 | 24.17 | 2,696,292 | +0.34(+1.44%) |
Jul 08, 2016 | 23.15 | 24.03 | 22.93 | 23.83 | 4,161,079 | +0.90(+3.91%) |
Jul 07, 2016 | 22.50 | 23.21 | 22.47 | 22.93 | 2,015,226 | +0.58(+2.58%) |
Jul 06, 2016 | 21.91 | 22.48 | 21.54 | 22.36 | 4,663,464 | +0.12(+0.56%) |
Jul 05, 2016 | 23.17 | 23.30 | 22.19 | 22.23 | 2,920,360 | -1.38(-5.84%) |
Jul 01, 2016 | 23.36 | 23.61 | 23.61 | 23.61 | 4,062,288 | +0.60(+2.61%) |
Jun 30, 2016 | 22.88 | 23.02 | 22.31 | 23.01 | 3,356,458 | +0.18(+0.79%) |
Jun 29, 2016 | 22.38 | 22.90 | 22.04 | 22.83 | 3,400,809 | +0.68(+3.06%) |
Jun 28, 2016 | 21.96 | 22.28 | 21.87 | 22.16 | 3,908,494 | +0.57(+2.64%) |
Jun 27, 2016 | 23.29 | 23.34 | 21.45 | 21.59 | 6,781,498 | -2.19(-9.21%) |
Jun 24, 2016 | 25.03 | 25.12 | 23.46 | 23.78 | 10,491,081 | -2.49(-9.50%) |
Jun 23, 2016 | 26.24 | 26.58 | 26.11 | 26.27 | 4,395,767 | +0.43(+1.66%) |
Jun 22, 2016 | 25.83 | 26.25 | 25.79 | 25.84 | 3,041,625 | -0.16(-0.60%) |
Jun 21, 2016 | 26.61 | 26.61 | 25.72 | 26.00 | 4,085,101 | -1.08(-3.97%) |
Jun 20, 2016 | 26.65 | 27.41 | 26.64 | 27.07 | 3,305,532 | +0.97(+3.73%) |
Jun 17, 2016 | 25.65 | 26.28 | 25.58 | 26.10 | 2,319,976 | +0.43(+1.67%) |
Jun 16, 2016 | 25.16 | 25.71 | 24.90 | 25.67 | 2,190,333 | +0.26(+1.01%) |
Jun 15, 2016 | 25.17 | 26.01 | 25.14 | 25.41 | 1,763,923 | +0.35(+1.40%) |
Jun 14, 2016 | 25.37 | 25.79 | 24.86 | 25.06 | 3,303,090 | -0.47(-1.83%) |
Jun 13, 2016 | 26.03 | 26.18 | 25.52 | 25.53 | 1,884,093 | -0.71(-2.70%) |
Jun 10, 2016 | 26.65 | 26.82 | 26.22 | 26.24 | 1,909,866 | -0.78(-2.89%) |
Jun 09, 2016 | 26.82 | 27.08 | 26.51 | 27.02 | 1,593,624 | +0.03(+0.12%) |
Jun 08, 2016 | 27.32 | 27.57 | 26.96 | 26.99 | 1,892,023 | -0.18(-0.66%) |
Jun 07, 2016 | 26.79 | 27.31 | 26.67 | 27.17 | 2,754,426 | +0.37(+1.40%) |
Jun 06, 2016 | 26.40 | 26.86 | 26.13 | 26.79 | 2,654,569 | +0.54(+2.05%) |
Jun 03, 2016 | 26.75 | 26.75 | 25.95 | 26.26 | 2,281,577 | -0.56(-2.09%) |
Jun 02, 2016 | 26.05 | 26.88 | 25.95 | 26.82 | 1,877,811 | +0.67(+2.56%) |
Jun 01, 2016 | 26.20 | 26.39 | 25.50 | 26.15 | 3,478,836 | -0.38(-1.44%) |
May 31, 2016 | 26.19 | 26.67 | 26.15 | 26.53 | 2,458,043 | +0.34(+1.28%) |
May 27, 2016 | 25.90 | 26.19 | 26.19 | 26.19 | 2,175,969 | +0.30(+1.14%) |
May 26, 2016 | 26.19 | 26.24 | 25.78 | 25.90 | 1,590,790 | -0.26(-0.98%) |
May 25, 2016 | 25.79 | 26.24 | 25.79 | 26.15 | 1,993,376 | +0.43(+1.66%) |
May 24, 2016 | 25.41 | 25.92 | 25.10 | 25.73 | 2,046,880 | +0.52(+2.06%) |
May 23, 2016 | 25.40 | 25.53 | 25.01 | 25.21 | 1,444,884 | -0.30(-1.16%) |
May 20, 2016 | 25.24 | 25.59 | 25.04 | 25.50 | 1,345,280 | +0.40(+1.61%) |
May 19, 2016 | 25.71 | 25.95 | 25.01 | 25.10 | 2,570,217 | -0.86(-3.32%) |
May 18, 2016 | 25.80 | 26.28 | 25.53 | 25.96 | 2,320,779 | -0.02(-0.09%) |
May 17, 2016 | 25.78 | 26.27 | 25.59 | 25.98 | 2,807,111 | +0.03(+0.12%) |
May 16, 2016 | 25.73 | 26.12 | 25.63 | 25.95 | 1,468,854 | +0.35(+1.37%) |
May 13, 2016 | 26.09 | 26.46 | 25.59 | 25.60 | 2,300,281 | -0.61(-2.31%) |
May 12, 2016 | 26.60 | 26.84 | 26.03 | 26.21 | 1,477,974 | -0.19(-0.74%) |
May 11, 2016 | 26.43 | 26.94 | 26.33 | 26.40 | 2,856,617 | -0.19(-0.70%) |
May 10, 2016 | 26.46 | 26.72 | 26.18 | 26.59 | 1,735,361 | +0.31(+1.18%) |
May 09, 2016 | 26.29 | 26.54 | 26.15 | 26.28 | 1,974,970 | -0.07(-0.27%) |
May 06, 2016 | 26.23 | 26.63 | 26.08 | 26.35 | 3,497,239 | +0.06(+0.24%) |
May 05, 2016 | 26.91 | 27.21 | 26.27 | 26.29 | 2,274,574 | -0.41(-1.54%) |
May 04, 2016 | 27.52 | 27.58 | 26.68 | 26.70 | 2,990,050 | -1.09(-3.94%) |
May 03, 2016 | 27.45 | 28.28 | 26.77 | 27.79 | 3,809,206 | +0.08(+0.28%) |
May 02, 2016 | 28.08 | 28.23 | 27.45 | 27.71 | 3,332,155 | -0.18(-0.64%) |
Apr 29, 2016 | 28.34 | 28.48 | 27.75 | 27.89 | 4,009,413 | -0.41(-1.45%) |
Apr 28, 2016 | 29.17 | 29.33 | 28.16 | 28.30 | 5,250,644 | -1.69(-5.62%) |
Apr 27, 2016 | 30.79 | 31.22 | 29.80 | 29.99 | 5,658,003 | -1.02(-3.28%) |
Apr 26, 2016 | 29.98 | 31.03 | 29.83 | 31.01 | 3,623,354 | +1.16(+3.88%) |
Apr 25, 2016 | 29.74 | 30.02 | 29.48 | 29.85 | 2,693,569 | -0.03(-0.10%) |
Apr 22, 2016 | 29.75 | 30.27 | 29.48 | 29.88 | 1,696,515 | -0.06(-0.21%) |
Apr 21, 2016 | 30.05 | 30.37 | 29.80 | 29.94 | 1,702,592 | -0.02(-0.08%) |
Apr 20, 2016 | 29.89 | 30.28 | 29.77 | 29.97 | 1,705,595 | +0.06(+0.21%) |
Apr 19, 2016 | 29.31 | 30.07 | 29.31 | 29.90 | 2,031,984 | +0.86(+2.97%) |
Apr 18, 2016 | 28.93 | 29.34 | 28.73 | 29.04 | 1,698,234 | +0.06(+0.21%) |
Apr 15, 2016 | 28.80 | 29.16 | 28.66 | 28.98 | 2,379,834 | +0.21(+0.73%) |
Apr 14, 2016 | 28.72 | 29.10 | 28.14 | 28.77 | 2,101,197 | +0.23(+0.82%) |
Apr 13, 2016 | 27.43 | 28.72 | 27.41 | 28.54 | 2,815,906 | +1.42(+5.24%) |
Apr 12, 2016 | 27.14 | 27.37 | 26.76 | 27.12 | 1,541,463 | +0.09(+0.34%) |
Apr 11, 2016 | 26.80 | 27.50 | 26.73 | 27.02 | 2,077,957 | +0.48(+1.81%) |
Apr 08, 2016 | 26.81 | 27.25 | 26.38 | 26.54 | 2,229,426 | +0.10(+0.38%) |
Apr 07, 2016 | 26.91 | 27.50 | 26.32 | 26.44 | 3,843,008 | -0.57(-2.10%) |
Apr 06, 2016 | 27.22 | 27.37 | 26.61 | 27.01 | 2,342,124 | -0.31(-1.14%) |
Apr 05, 2016 | 27.04 | 27.79 | 26.84 | 27.32 | 2,456,682 | -0.08(-0.28%) |
Apr 04, 2016 | 29.16 | 29.25 | 27.21 | 27.40 | 4,563,215 | -1.86(-6.37%) |
Apr 01, 2016 | 29.50 | 29.68 | 28.93 | 29.26 | 3,368,666 | -0.56(-1.88%) |
Mar 31, 2016 | 29.36 | 29.95 | 29.30 | 29.82 | 2,856,228 | +0.37(+1.27%) |
Mar 30, 2016 | 29.38 | 29.86 | 29.16 | 29.45 | 1,621,215 | +0.38(+1.31%) |
Mar 29, 2016 | 28.33 | 29.21 | 27.98 | 29.07 | 2,318,032 | +0.24(+0.84%) |
Mar 28, 2016 | 28.80 | 29.04 | 28.50 | 28.82 | 1,420,069 | +0.16(+0.54%) |
Mar 24, 2016 | 28.09 | 28.67 | 28.67 | 28.67 | 1,870,005 | +0.14(+0.49%) |
Mar 23, 2016 | 29.03 | 29.14 | 28.41 | 28.53 | 1,439,229 | -0.64(-2.18%) |
Mar 22, 2016 | 29.02 | 29.35 | 28.68 | 29.17 | 1,415,164 | -0.18(-0.61%) |
Mar 21, 2016 | 29.45 | 29.70 | 28.90 | 29.34 | 1,484,634 | -0.14(-0.47%) |
Mar 18, 2016 | 29.41 | 29.95 | 29.07 | 29.48 | 4,139,049 | +0.28(+0.96%) |
Mar 17, 2016 | 28.81 | 29.31 | 28.38 | 29.20 | 1,994,701 | +0.41(+1.43%) |
Mar 16, 2016 | 27.60 | 28.86 | 27.57 | 28.79 | 2,430,155 | +1.11(+4.01%) |
Mar 15, 2016 | 27.51 | 27.77 | 27.33 | 27.68 | 1,439,401 | -0.23(-0.81%) |
Mar 14, 2016 | 27.71 | 27.98 | 27.50 | 27.91 | 2,046,174 | +0.00(+0.00%) |
Mar 11, 2016 | 27.27 | 27.94 | 27.11 | 27.91 | 1,886,962 | +1.02(+3.78%) |
Mar 10, 2016 | 27.32 | 27.43 | 26.37 | 26.89 | 2,541,248 | -0.38(-1.40%) |
Mar 09, 2016 | 26.95 | 27.39 | 26.77 | 27.27 | 2,560,516 | +0.54(+2.03%) |
Mar 08, 2016 | 27.18 | 27.47 | 26.29 | 26.73 | 2,700,199 | -0.81(-2.93%) |
Mar 07, 2016 | 27.02 | 27.54 | 26.92 | 27.54 | 1,787,182 | +0.36(+1.31%) |
Mar 04, 2016 | 27.24 | 27.41 | 26.44 | 27.18 | 2,238,682 | -0.05(-0.20%) |
Mar 03, 2016 | 26.98 | 27.73 | 26.82 | 27.23 | 2,281,936 | +0.26(+0.98%) |
Mar 02, 2016 | 26.56 | 26.97 | 26.31 | 26.97 | 2,108,515 | +0.44(+1.67%) |
Mar 01, 2016 | 26.29 | 27.67 | 25.72 | 26.53 | 4,103,194 | +1.15(+4.53%) |
Feb 29, 2016 | 25.68 | 26.20 | 25.24 | 25.38 | 2,872,609 | -0.28(-1.09%) |
Feb 26, 2016 | 25.54 | 25.95 | 25.32 | 25.66 | 2,428,657 | +0.44(+1.76%) |
Feb 25, 2016 | 25.19 | 25.60 | 24.56 | 25.21 | 2,126,555 | +0.15(+0.59%) |
Feb 24, 2016 | 24.56 | 25.13 | 24.10 | 25.07 | 2,675,055 | +0.22(+0.90%) |
Feb 23, 2016 | 25.31 | 25.75 | 24.65 | 24.84 | 2,722,811 | -0.58(-2.28%) |
Feb 22, 2016 | 25.49 | 25.81 | 25.14 | 25.42 | 2,373,467 | +0.44(+1.76%) |
Feb 19, 2016 | 25.11 | 25.19 | 24.45 | 24.98 | 2,700,396 | -0.26(-1.04%) |
Feb 18, 2016 | 26.13 | 26.17 | 25.18 | 25.24 | 3,947,086 | -0.73(-2.83%) |
Feb 17, 2016 | 25.43 | 26.70 | 25.43 | 25.98 | 3,998,519 | +0.92(+3.67%) |
Feb 16, 2016 | 24.90 | 25.11 | 24.42 | 25.06 | 3,671,064 | +0.51(+2.08%) |
Feb 12, 2016 | 23.69 | 24.55 | 24.55 | 24.55 | 4,591,135 | +1.20(+5.13%) |
Feb 11, 2016 | 22.44 | 23.98 | 22.14 | 23.35 | 5,956,549 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.65 | 22.79 | 23.47 | 5,995,008 | +0.57(+2.50%) |
Feb 09, 2016 | 22.17 | 23.19 | 22.15 | 22.90 | 4,937,134 | +0.45(+2.00%) |
Feb 08, 2016 | 22.43 | 22.65 | 21.96 | 22.45 | 3,010,445 | -0.32(-1.43%) |
Feb 05, 2016 | 22.98 | 23.37 | 22.69 | 22.78 | 3,849,109 | -0.22(-0.94%) |
Feb 04, 2016 | 21.93 | 23.01 | 21.68 | 22.99 | 3,704,161 | +0.99(+4.50%) |
Feb 03, 2016 | 22.42 | 22.54 | 21.41 | 22.00 | 3,073,490 | -0.22(-0.97%) |
Feb 02, 2016 | 22.78 | 22.85 | 22.04 | 22.22 | 3,000,345 | -0.80(-3.49%) |
Feb 01, 2016 | 22.46 | 23.09 | 22.29 | 23.02 | 2,775,341 | +0.32(+1.40%) |
Jan 29, 2016 | 22.11 | 22.74 | 21.96 | 22.71 | 6,150,830 | +0.69(+3.13%) |
Jan 28, 2016 | 22.80 | 22.91 | 21.89 | 22.02 | 3,188,893 | -0.40(-1.79%) |
Jan 27, 2016 | 22.27 | 23.03 | 22.27 | 22.42 | 3,747,034 | +0.19(+0.83%) |
Jan 26, 2016 | 22.30 | 22.42 | 22.01 | 22.24 | 3,109,062 | +0.40(+1.84%) |
Jan 25, 2016 | 22.37 | 22.43 | 21.78 | 21.83 | 4,969,501 | -0.66(-2.92%) |
Jan 22, 2016 | 23.19 | 23.47 | 22.24 | 22.49 | 5,621,534 | -0.12(-0.51%) |
Jan 21, 2016 | 23.37 | 23.69 | 22.58 | 22.61 | 5,349,752 | -0.70(-2.99%) |
Jan 20, 2016 | 23.13 | 23.64 | 22.12 | 23.30 | 4,235,295 | -0.16(-0.69%) |
Jan 19, 2016 | 24.37 | 24.39 | 23.22 | 23.47 | 6,101,359 | -0.56(-2.35%) |
Jan 15, 2016 | 24.18 | 24.03 | 24.03 | 24.03 | 5,577,784 | -1.38(-5.45%) |
Jan 14, 2016 | 26.21 | 26.23 | 24.79 | 25.41 | 8,168,651 | -0.76(-2.90%) |
Jan 13, 2016 | 27.45 | 28.58 | 25.52 | 26.17 | 11,079,098 | -2.75(-9.52%) |
Jan 12, 2016 | 29.00 | 29.13 | 28.21 | 28.93 | 2,671,190 | +0.39(+1.38%) |
Jan 11, 2016 | 28.55 | 29.00 | 28.15 | 28.53 | 3,530,861 | +0.22(+0.79%) |
Jan 08, 2016 | 29.68 | 29.82 | 28.25 | 28.31 | 3,137,429 | -0.86(-2.94%) |
Jan 07, 2016 | 30.36 | 30.39 | 29.07 | 29.17 | 3,021,892 | -1.93(-6.22%) |
Jan 06, 2016 | 31.50 | 31.51 | 30.76 | 31.10 | 1,989,272 | -1.05(-3.27%) |
Jan 05, 2016 | 32.96 | 33.02 | 31.83 | 32.15 | 2,415,880 | -0.53(-1.61%) |
Jan 04, 2016 | 33.44 | 32.99 | 32.32 | 32.68 | 2,620,512 | -0.76(-2.27%) |
Dec 31, 2015 | 33.80 | 33.44 | 33.44 | 33.44 | 1,353,589 | -0.53(-1.57%) |
Dec 30, 2015 | 33.96 | 34.26 | 33.88 | 33.97 | 1,332,495 | -0.09(-0.27%) |
Dec 29, 2015 | 33.77 | 34.30 | 33.61 | 34.06 | 1,500,134 | +0.50(+1.50%) |
Dec 28, 2015 | 33.53 | 33.75 | 33.09 | 33.56 | 1,482,264 | -0.09(-0.28%) |
Dec 24, 2015 | 33.71 | 33.65 | 33.65 | 33.65 | 788,957 | -0.05(-0.14%) |
Dec 23, 2015 | 32.82 | 33.87 | 32.75 | 33.70 | 1,989,219 | +1.11(+3.42%) |
Dec 22, 2015 | 32.31 | 32.80 | 32.17 | 32.58 | 1,365,756 | +0.43(+1.32%) |
Dec 21, 2015 | 31.87 | 32.32 | 31.80 | 32.16 | 2,035,841 | +0.59(+1.86%) |
Dec 18, 2015 | 31.59 | 31.77 | 31.31 | 31.57 | 4,001,000 | -0.19(-0.61%) |
Dec 17, 2015 | 32.52 | 32.60 | 31.76 | 31.76 | 1,459,493 | -0.81(-2.49%) |
Dec 16, 2015 | 31.91 | 32.65 | 31.63 | 32.58 | 2,319,290 | +1.04(+3.29%) |
Dec 15, 2015 | 31.12 | 31.87 | 31.05 | 31.54 | 2,052,030 | +0.63(+2.03%) |
Dec 14, 2015 | 30.84 | 31.04 | 30.57 | 30.91 | 1,919,264 | +0.12(+0.38%) |
Dec 11, 2015 | 31.35 | 31.39 | 30.68 | 30.80 | 1,884,905 | -1.01(-3.16%) |
Dec 10, 2015 | 31.90 | 32.21 | 31.70 | 31.80 | 1,467,342 | -0.12(-0.36%) |
Dec 09, 2015 | 31.80 | 32.51 | 31.56 | 31.92 | 1,891,052 | -0.02(-0.05%) |
Dec 08, 2015 | 32.72 | 32.72 | 31.88 | 31.93 | 2,116,951 | -1.14(-3.44%) |
Dec 07, 2015 | 33.37 | 33.37 | 32.71 | 33.07 | 2,804,654 | -0.42(-1.25%) |
Dec 04, 2015 | 32.73 | 33.69 | 32.62 | 33.49 | 2,434,864 | +0.83(+2.53%) |
Dec 03, 2015 | 33.18 | 33.26 | 32.46 | 32.66 | 2,078,322 | -0.43(-1.29%) |
Dec 02, 2015 | 33.58 | 33.71 | 33.03 | 33.09 | 2,685,270 | -0.49(-1.47%) |
Dec 01, 2015 | 33.11 | 33.62 | 32.70 | 33.58 | 3,241,145 | +0.56(+1.71%) |
Nov 30, 2015 | 33.26 | 33.30 | 32.65 | 33.02 | 2,149,795 | -0.07(-0.21%) |
Nov 27, 2015 | 33.22 | 33.41 | 32.92 | 33.09 | 805,018 | -0.06(-0.19%) |
Nov 25, 2015 | 33.21 | 33.15 | 33.15 | 33.15 | 1,162,645 | -0.07(-0.21%) |
Nov 24, 2015 | 32.94 | 33.36 | 32.93 | 33.22 | 2,620,533 | +0.02(+0.07%) |
Nov 23, 2015 | 33.25 | 33.53 | 33.06 | 33.20 | 2,048,881 | -0.13(-0.39%) |
Nov 20, 2015 | 32.86 | 33.52 | 32.86 | 33.33 | 3,118,811 | +0.65(+1.98%) |
Nov 19, 2015 | 32.94 | 33.07 | 32.48 | 32.68 | 2,387,190 | -0.19(-0.59%) |
Nov 18, 2015 | 32.19 | 33.14 | 32.08 | 32.87 | 4,612,085 | +1.53(+4.90%) |
Nov 17, 2015 | 31.28 | 31.76 | 31.09 | 31.34 | 2,603,647 | +0.06(+0.20%) |
Nov 16, 2015 | 30.69 | 31.31 | 30.62 | 31.28 | 3,194,854 | +0.53(+1.73%) |
Nov 13, 2015 | 31.39 | 31.54 | 30.64 | 30.74 | 2,571,701 | -0.76(-2.42%) |
Nov 12, 2015 | 31.82 | 31.97 | 31.48 | 31.51 | 2,900,312 | -0.47(-1.47%) |
Nov 11, 2015 | 32.54 | 32.60 | 31.95 | 31.98 | 2,303,562 | -0.45(-1.38%) |
Nov 10, 2015 | 32.42 | 32.76 | 32.25 | 32.42 | 2,527,372 | -0.17(-0.52%) |
Nov 09, 2015 | 32.05 | 32.65 | 31.85 | 32.59 | 3,147,051 | +0.45(+1.39%) |
Nov 06, 2015 | 32.42 | 32.67 | 31.72 | 32.15 | 3,129,789 | -0.47(-1.44%) |
Nov 05, 2015 | 32.64 | 33.08 | 32.35 | 32.62 | 2,343,433 | -0.15(-0.47%) |
Nov 04, 2015 | 33.09 | 33.16 | 32.44 | 32.77 | 2,970,361 | -0.24(-0.72%) |
Nov 03, 2015 | 32.95 | 33.26 | 32.62 | 33.01 | 5,782,764 | +0.01(+0.02%) |
Nov 02, 2015 | 32.99 | 33.21 | 32.53 | 33.00 | 2,846,375 | -0.02(-0.05%) |
Oct 30, 2015 | 31.78 | 33.14 | 30.69 | 33.02 | 7,827,659 | +0.96(+3.01%) |
Oct 29, 2015 | 36.09 | 37.51 | 31.99 | 32.05 | 8,529,784 | -3.05(-8.70%) |
Oct 28, 2015 | 33.90 | 35.31 | 33.68 | 35.11 | 4,671,067 | +1.43(+4.24%) |
Oct 27, 2015 | 34.04 | 34.29 | 33.38 | 33.68 | 3,073,804 | -0.72(-2.08%) |
Oct 26, 2015 | 33.56 | 34.57 | 33.47 | 34.40 | 4,244,582 | +0.73(+2.18%) |
Oct 23, 2015 | 32.85 | 33.90 | 32.70 | 33.67 | 5,083,632 | +1.08(+3.31%) |
Oct 22, 2015 | 32.65 | 32.90 | 32.32 | 32.59 | 6,913,036 | -0.48(-1.45%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.00 | 33.06 | 1,191,200 | -0.18(-0.53%) |
Oct 20, 2015 | 32.99 | 33.76 | 32.74 | 33.24 | 2,160,653 | +0.25(+0.75%) |
Oct 19, 2015 | 32.61 | 33.09 | 32.22 | 32.99 | 3,808,583 | -0.66(-1.95%) |
Oct 16, 2015 | 33.97 | 33.97 | 33.30 | 33.65 | 2,410,197 | -0.29(-0.86%) |
Oct 15, 2015 | 34.10 | 34.10 | 33.25 | 33.94 | 1,476,562 | +0.49(+1.45%) |
Oct 14, 2015 | 33.55 | 33.55 | 32.87 | 33.46 | 3,192,898 | -0.08(-0.23%) |
Oct 13, 2015 | 34.38 | 34.38 | 33.52 | 33.53 | 2,840,425 | -1.04(-3.01%) |
Oct 12, 2015 | 34.83 | 35.01 | 34.35 | 34.58 | 1,969,949 | -0.27(-0.77%) |
Oct 09, 2015 | 34.88 | 35.35 | 34.79 | 34.85 | 3,429,949 | +0.19(+0.56%) |
Oct 08, 2015 | 34.32 | 34.76 | 34.18 | 34.65 | 2,726,545 | +0.11(+0.31%) |
Oct 07, 2015 | 33.77 | 34.74 | 33.76 | 34.54 | 3,783,246 | +1.00(+2.99%) |
Oct 06, 2015 | 33.27 | 33.67 | 33.07 | 33.54 | 2,371,899 | +0.22(+0.67%) |
Oct 05, 2015 | 32.71 | 33.46 | 32.71 | 33.32 | 2,186,241 | +0.75(+2.30%) |
Oct 02, 2015 | 31.59 | 32.60 | 31.58 | 32.57 | 2,501,909 | +0.39(+1.22%) |
Oct 01, 2015 | 32.22 | 32.62 | 31.42 | 32.18 | 3,434,226 | +0.11(+0.34%) |
Sep 30, 2015 | 31.77 | 32.51 | 31.61 | 32.07 | 3,942,232 | +0.90(+2.89%) |
Sep 29, 2015 | 30.84 | 31.21 | 30.39 | 31.17 | 4,970,060 | +0.46(+1.51%) |
Sep 28, 2015 | 30.57 | 30.83 | 30.29 | 30.70 | 5,148,534 | -0.14(-0.45%) |
Sep 25, 2015 | 30.36 | 30.89 | 30.21 | 30.84 | 5,020,549 | +0.86(+2.85%) |
Sep 24, 2015 | 29.42 | 30.13 | 28.78 | 29.99 | 5,814,410 | -0.07(-0.23%) |
Sep 23, 2015 | 30.36 | 30.63 | 29.77 | 30.06 | 5,000,318 | -0.30(-0.99%) |
Sep 22, 2015 | 31.73 | 31.91 | 30.03 | 30.36 | 10,985,222 | -2.50(-7.60%) |
Sep 21, 2015 | 32.18 | 33.01 | 31.54 | 32.86 | 6,651,693 | -0.26(-0.79%) |
Sep 18, 2015 | 33.77 | 33.80 | 33.02 | 33.12 | 3,441,857 | -1.12(-3.27%) |
Sep 17, 2015 | 34.28 | 34.91 | 34.11 | 34.24 | 2,225,407 | -0.18(-0.52%) |
Sep 16, 2015 | 33.60 | 34.49 | 33.53 | 34.41 | 2,073,906 | +0.87(+2.60%) |
Sep 15, 2015 | 33.33 | 33.65 | 33.16 | 33.54 | 1,380,072 | +0.31(+0.93%) |
Sep 14, 2015 | 33.29 | 33.40 | 32.98 | 33.23 | 1,651,052 | -0.05(-0.16%) |
Sep 11, 2015 | 33.25 | 33.36 | 32.73 | 33.29 | 2,529,073 | -0.44(-1.30%) |
Sep 10, 2015 | 33.77 | 33.86 | 33.40 | 33.73 | 2,662,269 | -0.19(-0.55%) |
Sep 09, 2015 | 34.31 | 34.83 | 33.81 | 33.91 | 4,269,388 | +0.04(+0.11%) |
Sep 08, 2015 | 33.51 | 33.93 | 33.39 | 33.87 | 2,518,132 | +1.06(+3.22%) |
Sep 04, 2015 | 32.48 | 32.82 | 32.82 | 32.82 | 3,193,546 | -0.31(-0.93%) |
Sep 03, 2015 | 33.09 | 33.67 | 32.81 | 33.13 | 2,205,580 | +0.03(+0.09%) |
Sep 02, 2015 | 33.12 | 33.40 | 32.69 | 33.09 | 2,648,022 | +0.35(+1.06%) |
Sep 01, 2015 | 32.99 | 33.31 | 32.61 | 32.75 | 3,968,405 | -0.90(-2.68%) |
Aug 31, 2015 | 33.94 | 34.27 | 33.61 | 33.65 | 3,099,425 | -0.52(-1.51%) |
Aug 28, 2015 | 33.54 | 34.18 | 33.45 | 34.17 | 3,495,702 | +0.17(+0.50%) |
Aug 27, 2015 | 34.10 | 34.56 | 33.37 | 34.00 | 4,017,488 | +0.12(+0.36%) |
Aug 26, 2015 | 34.13 | 34.17 | 33.01 | 33.87 | 2,684,249 | +0.71(+2.13%) |
Aug 25, 2015 | 34.58 | 34.89 | 33.15 | 33.17 | 4,609,698 | -0.18(-0.53%) |
Aug 24, 2015 | 32.11 | 34.34 | 32.09 | 33.34 | 6,060,912 | -0.65(-1.92%) |
Aug 21, 2015 | 34.47 | 34.74 | 33.88 | 34.00 | 4,841,060 | -0.83(-2.38%) |
Aug 20, 2015 | 35.36 | 35.52 | 34.81 | 34.83 | 4,202,122 | -0.91(-2.56%) |
Aug 19, 2015 | 36.13 | 36.66 | 35.57 | 35.74 | 3,354,453 | -0.51(-1.40%) |
Aug 18, 2015 | 36.48 | 36.63 | 36.05 | 36.25 | 3,062,599 | +0.28(+0.77%) |
Aug 17, 2015 | 35.59 | 35.97 | 35.40 | 35.97 | 1,544,950 | +0.32(+0.91%) |
Aug 14, 2015 | 35.67 | 35.79 | 35.47 | 35.65 | 2,621,728 | -0.01(-0.02%) |
Aug 13, 2015 | 36.11 | 36.17 | 35.47 | 35.66 | 3,251,806 | -0.31(-0.86%) |
Aug 12, 2015 | 35.21 | 36.11 | 34.67 | 35.97 | 4,589,189 | +0.14(+0.39%) |
Aug 11, 2015 | 36.50 | 36.50 | 35.55 | 35.83 | 3,147,287 | -1.38(-3.70%) |
Aug 10, 2015 | 37.21 | 37.44 | 36.89 | 37.20 | 3,036,650 | +0.41(+1.11%) |
Aug 07, 2015 | 36.78 | 37.36 | 36.55 | 36.80 | 2,055,439 | +0.14(+0.38%) |
Aug 06, 2015 | 36.76 | 37.14 | 36.37 | 36.66 | 4,248,000 | -0.06(-0.17%) |
Aug 05, 2015 | 37.51 | 37.67 | 36.61 | 36.72 | 3,463,676 | -0.52(-1.40%) |
Aug 04, 2015 | 37.63 | 38.00 | 37.17 | 37.24 | 2,373,584 | -0.42(-1.10%) |