Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.48 | 42.13 | 40.97 | 41.85 | 2,991,810 | +1.15(+2.83%) |
Jul 28, 2016 | 40.26 | 41.13 | 40.02 | 40.70 | 3,447,144 | +1.35(+3.44%) |
Jul 27, 2016 | 38.38 | 39.59 | 37.74 | 39.34 | 3,020,661 | +1.40(+3.68%) |
Jul 26, 2016 | 37.44 | 38.21 | 37.16 | 37.95 | 2,504,785 | +1.03(+2.79%) |
Jul 25, 2016 | 38.25 | 38.26 | 36.73 | 36.92 | 3,385,290 | -1.76(-4.54%) |
Jul 22, 2016 | 37.98 | 38.79 | 37.98 | 38.67 | 1,829,738 | +0.36(+0.94%) |
Jul 21, 2016 | 37.75 | 38.60 | 37.47 | 38.31 | 2,497,586 | +0.71(+1.88%) |
Jul 20, 2016 | 39.27 | 39.27 | 37.50 | 37.61 | 3,635,634 | -2.49(-6.21%) |
Jul 19, 2016 | 40.20 | 40.29 | 39.92 | 40.10 | 1,865,949 | -0.26(-0.64%) |
Jul 18, 2016 | 40.29 | 40.47 | 39.80 | 40.36 | 1,595,010 | +0.00(+0.00%) |
Jul 15, 2016 | 39.90 | 40.56 | 39.74 | 40.36 | 1,889,772 | -0.01(-0.02%) |
Jul 14, 2016 | 39.83 | 40.38 | 39.29 | 40.37 | 2,970,758 | -0.53(-1.28%) |
Jul 13, 2016 | 39.80 | 41.07 | 39.78 | 40.89 | 3,087,203 | +1.82(+4.66%) |
Jul 12, 2016 | 39.93 | 39.93 | 39.03 | 39.07 | 3,056,038 | -0.91(-2.27%) |
Jul 11, 2016 | 39.86 | 40.02 | 39.55 | 39.98 | 2,137,575 | -0.22(-0.54%) |
Jul 08, 2016 | 39.82 | 40.32 | 39.82 | 40.19 | 2,112,203 | +0.37(+0.94%) |
Jul 07, 2016 | 39.98 | 40.17 | 39.31 | 39.82 | 2,418,113 | -0.73(-1.81%) |
Jul 06, 2016 | 40.24 | 40.67 | 39.93 | 40.55 | 3,404,548 | +0.73(+1.84%) |
Jul 05, 2016 | 39.62 | 40.27 | 39.15 | 39.82 | 3,160,966 | -0.20(-0.50%) |
Jul 01, 2016 | 39.36 | 40.02 | 40.02 | 40.02 | 2,865,824 | +1.51(+3.93%) |
Jun 30, 2016 | 38.48 | 38.72 | 37.99 | 38.51 | 3,075,723 | +0.39(+1.02%) |
Jun 29, 2016 | 38.15 | 38.65 | 38.02 | 38.12 | 3,984,416 | +0.46(+1.22%) |
Jun 28, 2016 | 37.34 | 38.20 | 37.02 | 37.66 | 4,034,296 | -0.16(-0.42%) |
Jun 27, 2016 | 37.48 | 38.46 | 36.94 | 37.82 | 5,559,850 | +0.37(+0.98%) |
Jun 24, 2016 | 37.75 | 37.95 | 36.55 | 37.45 | 5,031,198 | +1.61(+4.48%) |
Jun 23, 2016 | 35.87 | 36.48 | 35.64 | 35.85 | 2,153,206 | -0.43(-1.19%) |
Jun 22, 2016 | 35.66 | 36.29 | 35.26 | 36.28 | 2,939,396 | +0.55(+1.53%) |
Jun 21, 2016 | 35.75 | 36.10 | 35.59 | 35.73 | 1,783,565 | -0.54(-1.49%) |
Jun 20, 2016 | 35.44 | 36.46 | 35.13 | 36.27 | 2,250,688 | +0.12(+0.34%) |
Jun 17, 2016 | 36.83 | 37.06 | 35.42 | 36.15 | 4,184,149 | -0.21(-0.57%) |
Jun 16, 2016 | 37.63 | 38.00 | 35.95 | 36.36 | 3,952,015 | -0.54(-1.46%) |
Jun 15, 2016 | 35.98 | 37.30 | 35.78 | 36.90 | 3,025,349 | +0.96(+2.68%) |
Jun 14, 2016 | 37.02 | 37.03 | 35.57 | 35.93 | 3,616,983 | -1.09(-2.94%) |
Jun 13, 2016 | 37.13 | 37.50 | 36.59 | 37.02 | 3,470,481 | +0.60(+1.66%) |
Jun 10, 2016 | 36.90 | 37.26 | 35.82 | 36.41 | 3,429,962 | -0.37(-1.00%) |
Jun 09, 2016 | 36.41 | 36.95 | 36.30 | 36.78 | 2,842,610 | +0.37(+1.01%) |
Jun 08, 2016 | 37.29 | 37.49 | 36.31 | 36.41 | 3,705,303 | +0.32(+0.88%) |
Jun 07, 2016 | 35.80 | 36.24 | 35.64 | 36.10 | 2,824,584 | -0.08(-0.22%) |
Jun 06, 2016 | 36.10 | 36.57 | 35.54 | 36.18 | 4,318,504 | +0.07(+0.20%) |
Jun 03, 2016 | 34.12 | 36.16 | 34.05 | 36.10 | 5,855,793 | +3.63(+11.17%) |
Jun 02, 2016 | 32.10 | 32.84 | 32.04 | 32.48 | 2,323,935 | -0.04(-0.11%) |
Jun 01, 2016 | 32.71 | 33.55 | 32.05 | 32.51 | 3,086,432 | +0.18(+0.56%) |
May 31, 2016 | 32.13 | 33.00 | 31.72 | 32.33 | 3,056,706 | +0.56(+1.77%) |
May 27, 2016 | 32.28 | 31.77 | 31.77 | 31.77 | 2,697,025 | -0.59(-1.84%) |
May 26, 2016 | 32.64 | 33.04 | 31.97 | 32.37 | 1,946,219 | +0.24(+0.74%) |
May 25, 2016 | 31.29 | 32.35 | 30.62 | 32.13 | 3,572,170 | +0.48(+1.52%) |
May 24, 2016 | 32.24 | 33.00 | 31.59 | 31.65 | 4,183,711 | -1.28(-3.88%) |
May 23, 2016 | 32.47 | 33.44 | 32.26 | 32.92 | 2,229,065 | -0.18(-0.54%) |
May 20, 2016 | 32.92 | 33.15 | 32.23 | 33.10 | 3,559,089 | +0.37(+1.12%) |
May 19, 2016 | 31.36 | 32.85 | 30.99 | 32.74 | 3,951,319 | +0.56(+1.74%) |
May 18, 2016 | 34.00 | 34.33 | 32.09 | 32.18 | 4,881,861 | -2.45(-7.08%) |
May 17, 2016 | 33.93 | 34.75 | 33.71 | 34.63 | 4,189,536 | +0.56(+1.64%) |
May 16, 2016 | 33.84 | 34.60 | 33.78 | 34.07 | 4,048,320 | +0.95(+2.88%) |
May 13, 2016 | 32.75 | 33.67 | 32.60 | 33.12 | 3,610,968 | +0.32(+0.98%) |
May 12, 2016 | 33.28 | 33.67 | 32.42 | 32.80 | 3,102,390 | -0.65(-1.95%) |
May 11, 2016 | 33.13 | 33.64 | 32.05 | 33.45 | 3,870,612 | +0.94(+2.89%) |
May 10, 2016 | 31.64 | 32.75 | 31.42 | 32.51 | 3,904,313 | +0.89(+2.81%) |
May 09, 2016 | 31.94 | 32.38 | 31.30 | 31.62 | 4,356,440 | -1.38(-4.19%) |
May 06, 2016 | 32.62 | 33.62 | 32.54 | 33.00 | 4,410,080 | +0.76(+2.36%) |
May 05, 2016 | 31.85 | 32.53 | 31.75 | 32.24 | 3,794,930 | +0.85(+2.69%) |
May 04, 2016 | 32.22 | 32.83 | 31.22 | 31.40 | 5,250,412 | -1.37(-4.18%) |
May 03, 2016 | 33.19 | 33.45 | 32.49 | 32.77 | 5,317,589 | -0.75(-2.25%) |
May 02, 2016 | 33.96 | 34.22 | 33.08 | 33.52 | 5,269,489 | -0.32(-0.95%) |
Apr 29, 2016 | 31.66 | 33.93 | 31.53 | 33.84 | 5,882,514 | +2.85(+9.21%) |
Apr 28, 2016 | 29.97 | 31.28 | 29.97 | 30.99 | 3,969,056 | +1.33(+4.47%) |
Apr 27, 2016 | 29.69 | 29.88 | 28.93 | 29.66 | 3,323,150 | +0.19(+0.66%) |
Apr 26, 2016 | 29.33 | 29.71 | 29.08 | 29.47 | 2,392,550 | +0.38(+1.31%) |
Apr 25, 2016 | 29.47 | 29.84 | 28.95 | 29.09 | 3,261,468 | -0.54(-1.84%) |
Apr 22, 2016 | 29.79 | 30.20 | 29.21 | 29.63 | 3,638,972 | -0.35(-1.17%) |
Apr 21, 2016 | 29.97 | 30.51 | 29.51 | 29.99 | 4,326,395 | +0.72(+2.45%) |
Apr 20, 2016 | 29.77 | 30.43 | 28.92 | 29.27 | 4,649,555 | -0.47(-1.59%) |
Apr 19, 2016 | 29.58 | 29.99 | 29.39 | 29.74 | 3,610,208 | +1.03(+3.57%) |
Apr 18, 2016 | 28.80 | 28.99 | 28.22 | 28.72 | 2,665,878 | -0.26(-0.89%) |
Apr 15, 2016 | 28.52 | 29.05 | 28.09 | 28.98 | 2,513,370 | +0.62(+2.17%) |
Apr 14, 2016 | 28.97 | 29.08 | 27.89 | 28.36 | 3,036,107 | -0.62(-2.13%) |
Apr 13, 2016 | 29.10 | 29.52 | 28.80 | 28.98 | 2,753,693 | -0.47(-1.61%) |
Apr 12, 2016 | 29.23 | 29.71 | 28.72 | 29.45 | 3,725,123 | +0.36(+1.23%) |
Apr 11, 2016 | 28.08 | 29.26 | 28.01 | 29.09 | 4,352,726 | +1.51(+5.48%) |
Apr 08, 2016 | 27.08 | 27.89 | 27.06 | 27.58 | 2,660,079 | +0.43(+1.58%) |
Apr 07, 2016 | 26.72 | 27.54 | 26.53 | 27.15 | 3,896,448 | +0.97(+3.70%) |
Apr 06, 2016 | 25.94 | 26.30 | 25.81 | 26.18 | 2,225,532 | +0.06(+0.25%) |
Apr 05, 2016 | 26.14 | 26.20 | 25.52 | 26.11 | 2,769,686 | +0.43(+1.67%) |
Apr 04, 2016 | 26.06 | 26.29 | 25.54 | 25.68 | 2,025,319 | -0.50(-1.92%) |
Apr 01, 2016 | 25.15 | 26.19 | 25.15 | 26.19 | 3,243,498 | +0.27(+1.02%) |
Mar 31, 2016 | 26.44 | 26.73 | 25.92 | 25.92 | 2,378,719 | -0.42(-1.61%) |
Mar 30, 2016 | 26.59 | 26.74 | 25.86 | 26.34 | 3,421,705 | -0.39(-1.47%) |
Mar 29, 2016 | 26.03 | 26.99 | 25.71 | 26.74 | 3,078,464 | +0.92(+3.58%) |
Mar 28, 2016 | 25.89 | 25.90 | 25.09 | 25.81 | 3,751,115 | -0.08(-0.30%) |
Mar 24, 2016 | 25.51 | 25.89 | 25.89 | 25.89 | 2,348,057 | +0.48(+1.89%) |
Mar 23, 2016 | 26.08 | 26.31 | 25.31 | 25.41 | 4,390,518 | -1.48(-5.49%) |
Mar 22, 2016 | 27.57 | 27.73 | 26.66 | 26.89 | 3,004,186 | -0.40(-1.47%) |
Mar 21, 2016 | 27.10 | 27.56 | 26.80 | 27.29 | 2,491,281 | +0.06(+0.21%) |
Mar 18, 2016 | 26.95 | 27.73 | 26.93 | 27.23 | 4,263,055 | -0.04(-0.13%) |
Mar 17, 2016 | 27.61 | 28.30 | 27.17 | 27.27 | 6,787,502 | +0.16(+0.61%) |
Mar 16, 2016 | 25.56 | 27.13 | 25.02 | 27.10 | 5,738,910 | +1.46(+5.70%) |
Mar 15, 2016 | 24.83 | 25.73 | 24.69 | 25.64 | 3,419,367 | +0.50(+2.00%) |
Mar 14, 2016 | 25.75 | 25.95 | 25.08 | 25.14 | 4,242,092 | -0.47(-1.82%) |
Mar 11, 2016 | 26.02 | 26.37 | 25.46 | 25.61 | 3,607,899 | -0.49(-1.89%) |
Mar 10, 2016 | 24.85 | 26.19 | 24.65 | 26.10 | 5,993,798 | +1.56(+6.34%) |
Mar 09, 2016 | 23.97 | 24.77 | 23.56 | 24.54 | 4,098,407 | +0.09(+0.35%) |
Mar 08, 2016 | 25.43 | 25.52 | 24.29 | 24.46 | 4,124,704 | -0.79(-3.12%) |
Mar 07, 2016 | 24.96 | 25.52 | 24.83 | 25.25 | 4,446,459 | +0.66(+2.68%) |
Mar 04, 2016 | 24.85 | 25.96 | 24.40 | 24.59 | 6,075,964 | -0.04(-0.15%) |
Mar 03, 2016 | 24.34 | 24.98 | 24.19 | 24.62 | 3,757,013 | +0.33(+1.36%) |
Mar 02, 2016 | 24.04 | 24.45 | 23.67 | 24.29 | 4,377,246 | +0.32(+1.32%) |
Mar 01, 2016 | 25.33 | 25.39 | 23.94 | 23.98 | 4,295,918 | -1.25(-4.97%) |
Feb 29, 2016 | 24.99 | 25.38 | 24.79 | 25.23 | 3,837,256 | +0.47(+1.88%) |
Feb 26, 2016 | 24.81 | 25.46 | 24.61 | 24.77 | 3,634,910 | -0.64(-2.52%) |
Feb 25, 2016 | 24.83 | 25.59 | 24.78 | 25.41 | 3,556,225 | +0.30(+1.19%) |
Feb 24, 2016 | 25.70 | 26.56 | 24.86 | 25.11 | 5,642,261 | -0.03(-0.11%) |
Feb 23, 2016 | 25.08 | 25.34 | 24.76 | 25.14 | 2,963,138 | +0.43(+1.73%) |
Feb 22, 2016 | 24.20 | 24.96 | 24.15 | 24.71 | 3,841,572 | +0.01(+0.06%) |
Feb 19, 2016 | 24.92 | 25.35 | 24.61 | 24.69 | 3,214,051 | -0.31(-1.23%) |
Feb 18, 2016 | 24.02 | 25.13 | 23.87 | 25.00 | 4,174,407 | +0.83(+3.42%) |
Feb 17, 2016 | 24.38 | 24.59 | 23.77 | 24.17 | 3,939,043 | -0.16(-0.64%) |
Feb 16, 2016 | 24.45 | 24.89 | 23.99 | 24.33 | 5,477,871 | -1.08(-4.26%) |
Feb 12, 2016 | 24.89 | 25.41 | 25.41 | 25.41 | 4,442,696 | +0.22(+0.88%) |
Feb 11, 2016 | 25.18 | 26.05 | 24.82 | 25.19 | 9,370,090 | +1.45(+6.10%) |
Feb 10, 2016 | 23.27 | 24.04 | 22.70 | 23.75 | 5,815,130 | +0.14(+0.57%) |
Feb 09, 2016 | 24.63 | 24.83 | 23.34 | 23.61 | 6,240,506 | -0.57(-2.36%) |
Feb 08, 2016 | 24.35 | 25.33 | 24.17 | 24.18 | 7,204,003 | +0.29(+1.19%) |
Feb 05, 2016 | 22.68 | 23.94 | 22.50 | 23.90 | 5,469,621 | +0.56(+2.38%) |
Feb 04, 2016 | 23.02 | 23.75 | 23.00 | 23.34 | 7,364,822 | +0.95(+4.24%) |
Feb 03, 2016 | 21.32 | 22.53 | 21.25 | 22.39 | 5,922,048 | +1.17(+5.51%) |
Feb 02, 2016 | 21.09 | 21.34 | 20.64 | 21.22 | 3,223,083 | -0.22(-1.03%) |
Feb 01, 2016 | 21.31 | 21.72 | 21.09 | 21.44 | 3,447,108 | +0.45(+2.14%) |
Jan 29, 2016 | 20.60 | 21.23 | 20.38 | 20.99 | 3,796,106 | +0.34(+1.62%) |
Jan 28, 2016 | 20.39 | 20.98 | 19.97 | 20.66 | 3,851,808 | +0.01(+0.07%) |
Jan 27, 2016 | 20.33 | 20.82 | 20.11 | 20.64 | 3,806,700 | +0.14(+0.70%) |
Jan 26, 2016 | 20.37 | 20.81 | 20.17 | 20.50 | 4,219,864 | +0.61(+3.05%) |
Jan 25, 2016 | 19.83 | 20.09 | 19.58 | 19.89 | 3,450,419 | +0.44(+2.27%) |
Jan 22, 2016 | 19.16 | 19.64 | 18.69 | 19.45 | 3,529,248 | +0.03(+0.15%) |
Jan 21, 2016 | 18.98 | 19.55 | 18.61 | 19.42 | 3,638,123 | +0.26(+1.38%) |
Jan 20, 2016 | 19.42 | 19.49 | 18.82 | 19.16 | 4,459,829 | +0.06(+0.34%) |
Jan 19, 2016 | 20.03 | 20.08 | 18.70 | 19.10 | 5,508,286 | -0.88(-4.39%) |
Jan 15, 2016 | 20.63 | 19.97 | 19.97 | 19.97 | 5,190,157 | +0.10(+0.50%) |
Jan 14, 2016 | 20.62 | 20.90 | 19.44 | 19.87 | 6,030,649 | -0.79(-3.83%) |
Jan 13, 2016 | 20.17 | 20.69 | 19.89 | 20.67 | 4,826,102 | +0.32(+1.58%) |
Jan 12, 2016 | 20.01 | 20.42 | 19.75 | 20.34 | 4,732,177 | -0.04(-0.21%) |
Jan 11, 2016 | 21.12 | 21.39 | 20.10 | 20.39 | 3,297,468 | -0.69(-3.28%) |
Jan 08, 2016 | 20.74 | 21.44 | 20.71 | 21.08 | 4,223,006 | -0.31(-1.43%) |
Jan 07, 2016 | 20.65 | 21.60 | 20.48 | 21.39 | 5,019,137 | +1.10(+5.41%) |
Jan 06, 2016 | 19.94 | 20.57 | 19.90 | 20.29 | 4,007,299 | +0.59(+3.00%) |
Jan 05, 2016 | 19.24 | 19.74 | 19.14 | 19.70 | 3,349,522 | +0.48(+2.52%) |
Jan 04, 2016 | 19.25 | 19.60 | 18.92 | 19.21 | 2,865,148 | +0.47(+2.51%) |
Dec 31, 2015 | 18.64 | 18.74 | 18.74 | 18.74 | 2,044,229 | +0.04(+0.23%) |
Dec 30, 2015 | 18.81 | 18.81 | 18.50 | 18.70 | 1,544,587 | -0.51(-2.64%) |
Dec 29, 2015 | 19.31 | 19.37 | 18.99 | 19.20 | 1,832,689 | +0.08(+0.41%) |
Dec 28, 2015 | 19.10 | 19.22 | 18.90 | 19.12 | 1,619,799 | -0.28(-1.43%) |
Dec 24, 2015 | 19.18 | 19.40 | 19.40 | 19.40 | 960,340 | +0.37(+1.95%) |
Dec 23, 2015 | 18.97 | 19.13 | 18.70 | 19.03 | 1,856,263 | +0.15(+0.79%) |
Dec 22, 2015 | 18.81 | 19.33 | 18.78 | 18.88 | 1,623,520 | -0.18(-0.93%) |
Dec 21, 2015 | 19.00 | 19.25 | 18.75 | 19.06 | 2,536,453 | +0.47(+2.53%) |
Dec 18, 2015 | 18.18 | 18.78 | 18.06 | 18.59 | 7,420,326 | +0.73(+4.07%) |
Dec 17, 2015 | 18.57 | 18.66 | 17.78 | 17.86 | 4,147,501 | -1.59(-8.17%) |
Dec 16, 2015 | 19.29 | 19.70 | 18.81 | 19.45 | 3,762,832 | +0.59(+3.14%) |
Dec 15, 2015 | 19.04 | 19.11 | 18.52 | 18.86 | 3,218,035 | -0.09(-0.49%) |
Dec 14, 2015 | 19.74 | 19.77 | 18.89 | 18.95 | 4,011,646 | -0.92(-4.63%) |
Dec 11, 2015 | 19.35 | 20.14 | 19.30 | 19.87 | 2,596,768 | +0.27(+1.38%) |
Dec 10, 2015 | 19.77 | 20.06 | 19.59 | 19.60 | 2,114,723 | -0.31(-1.58%) |
Dec 09, 2015 | 20.41 | 20.49 | 19.60 | 19.92 | 2,689,137 | -0.08(-0.39%) |
Dec 08, 2015 | 19.83 | 20.07 | 19.48 | 19.99 | 2,688,444 | +0.14(+0.72%) |
Dec 07, 2015 | 20.32 | 20.62 | 19.78 | 19.85 | 3,982,350 | -0.92(-4.43%) |
Dec 04, 2015 | 19.47 | 20.78 | 19.37 | 20.77 | 4,770,611 | +1.54(+8.01%) |
Dec 03, 2015 | 19.24 | 19.59 | 19.12 | 19.23 | 2,932,122 | +0.10(+0.52%) |
Dec 02, 2015 | 19.08 | 19.35 | 18.85 | 19.13 | 2,563,249 | -0.36(-1.87%) |
Dec 01, 2015 | 19.00 | 19.60 | 18.78 | 19.50 | 2,548,161 | +0.63(+3.36%) |
Nov 30, 2015 | 18.67 | 19.02 | 18.67 | 18.86 | 2,348,197 | +0.31(+1.65%) |
Nov 27, 2015 | 18.56 | 18.90 | 18.38 | 18.55 | 1,296,392 | -0.34(-1.82%) |
Nov 25, 2015 | 18.63 | 18.90 | 18.90 | 18.90 | 2,160,757 | -0.01(-0.04%) |
Nov 24, 2015 | 19.02 | 19.05 | 18.57 | 18.91 | 2,144,929 | +0.55(+3.01%) |
Nov 23, 2015 | 18.38 | 18.52 | 18.12 | 18.35 | 1,989,060 | -0.23(-1.22%) |
Nov 20, 2015 | 19.31 | 19.42 | 18.45 | 18.58 | 4,729,096 | -0.56(-2.92%) |
Nov 19, 2015 | 18.91 | 19.59 | 18.73 | 19.14 | 3,779,916 | +0.48(+2.58%) |
Nov 18, 2015 | 17.86 | 18.72 | 17.70 | 18.66 | 3,458,742 | +0.92(+5.19%) |
Nov 17, 2015 | 18.41 | 18.50 | 17.56 | 17.74 | 3,038,702 | -0.80(-4.32%) |
Nov 16, 2015 | 18.58 | 18.90 | 18.41 | 18.54 | 2,159,289 | +0.08(+0.42%) |
Nov 13, 2015 | 18.47 | 18.67 | 18.31 | 18.46 | 2,740,770 | -0.04(-0.23%) |
Nov 12, 2015 | 18.27 | 18.96 | 18.09 | 18.50 | 4,018,763 | -0.18(-0.95%) |
Nov 11, 2015 | 18.17 | 18.75 | 18.11 | 18.68 | 3,145,544 | +0.52(+2.89%) |
Nov 10, 2015 | 17.98 | 18.48 | 17.86 | 18.16 | 2,126,481 | -0.16(-0.89%) |
Nov 09, 2015 | 17.80 | 18.38 | 17.62 | 18.32 | 3,464,086 | +0.52(+2.94%) |
Nov 06, 2015 | 17.92 | 18.04 | 17.58 | 17.79 | 4,797,560 | -0.89(-4.77%) |
Nov 05, 2015 | 19.49 | 19.58 | 18.52 | 18.69 | 5,703,980 | -0.85(-4.35%) |
Nov 04, 2015 | 19.83 | 20.10 | 19.39 | 19.54 | 3,838,254 | -0.13(-0.65%) |
Nov 03, 2015 | 19.57 | 19.84 | 19.14 | 19.66 | 3,705,716 | -0.24(-1.21%) |
Nov 02, 2015 | 19.85 | 20.07 | 19.30 | 19.90 | 3,692,437 | -0.13(-0.64%) |
Oct 30, 2015 | 19.96 | 20.62 | 19.75 | 20.03 | 4,730,682 | +0.13(+0.68%) |
Oct 29, 2015 | 20.17 | 20.57 | 19.63 | 19.90 | 5,455,588 | +0.22(+1.12%) |
Oct 28, 2015 | 20.24 | 20.76 | 19.42 | 19.68 | 5,122,581 | -0.16(-0.82%) |
Oct 27, 2015 | 19.65 | 20.16 | 19.53 | 19.84 | 3,212,098 | +0.04(+0.21%) |
Oct 26, 2015 | 20.29 | 20.45 | 19.80 | 19.80 | 3,872,336 | -0.78(-3.79%) |
Oct 23, 2015 | 20.76 | 20.80 | 20.16 | 20.58 | 4,880,651 | -0.02(-0.10%) |
Oct 22, 2015 | 20.02 | 20.78 | 20.02 | 20.60 | 3,687,933 | +0.45(+2.25%) |
Oct 21, 2015 | 20.14 | 20.38 | 19.78 | 20.14 | 3,535,470 | -0.35(-1.73%) |
Oct 20, 2015 | 20.36 | 20.95 | 20.27 | 20.50 | 3,871,823 | +0.46(+2.30%) |
Oct 19, 2015 | 20.53 | 20.88 | 19.99 | 20.04 | 3,909,477 | -0.64(-3.08%) |
Oct 16, 2015 | 21.01 | 21.43 | 20.65 | 20.68 | 3,909,754 | -0.67(-3.12%) |
Oct 15, 2015 | 21.00 | 21.73 | 20.76 | 21.34 | 4,731,750 | -0.06(-0.30%) |
Oct 14, 2015 | 20.46 | 21.46 | 20.36 | 21.41 | 5,464,619 | +1.37(+6.86%) |
Oct 13, 2015 | 19.70 | 20.32 | 19.51 | 20.03 | 3,759,693 | +0.40(+2.06%) |
Oct 12, 2015 | 20.80 | 20.97 | 19.52 | 19.63 | 3,551,982 | -0.72(-3.52%) |
Oct 09, 2015 | 20.25 | 20.44 | 19.93 | 20.34 | 5,039,132 | +0.87(+4.47%) |
Oct 08, 2015 | 19.76 | 20.50 | 19.45 | 19.47 | 6,046,100 | -0.47(-2.34%) |
Oct 07, 2015 | 20.53 | 20.56 | 19.83 | 19.94 | 6,869,817 | -0.46(-2.26%) |
Oct 06, 2015 | 20.56 | 20.86 | 19.91 | 20.40 | 7,153,948 | +0.35(+1.77%) |
Oct 05, 2015 | 19.81 | 20.32 | 19.56 | 20.05 | 6,447,748 | +0.35(+1.80%) |
Oct 02, 2015 | 18.42 | 19.72 | 18.35 | 19.69 | 7,497,308 | +2.20(+12.55%) |
Oct 01, 2015 | 18.10 | 18.37 | 17.33 | 17.50 | 4,428,898 | -0.43(-2.41%) |
Sep 30, 2015 | 17.20 | 17.94 | 17.14 | 17.93 | 4,620,132 | +0.47(+2.68%) |
Sep 29, 2015 | 17.65 | 18.08 | 17.32 | 17.46 | 3,919,090 | -0.05(-0.28%) |
Sep 28, 2015 | 17.83 | 17.98 | 17.38 | 17.51 | 4,857,630 | -0.89(-4.85%) |
Sep 25, 2015 | 17.72 | 18.51 | 17.58 | 18.40 | 6,480,923 | +0.16(+0.89%) |
Sep 24, 2015 | 16.87 | 18.32 | 16.87 | 18.24 | 9,238,976 | +1.87(+11.42%) |
Sep 23, 2015 | 16.65 | 16.70 | 16.24 | 16.37 | 3,403,296 | +0.06(+0.39%) |
Sep 22, 2015 | 16.61 | 16.76 | 16.11 | 16.31 | 4,694,753 | -0.76(-4.44%) |
Sep 21, 2015 | 17.02 | 17.67 | 17.02 | 17.06 | 4,205,425 | -0.25(-1.47%) |
Sep 18, 2015 | 17.65 | 18.05 | 17.06 | 17.32 | 6,298,219 | +0.11(+0.66%) |
Sep 17, 2015 | 16.55 | 17.40 | 16.35 | 17.21 | 7,116,444 | +0.40(+2.40%) |
Sep 16, 2015 | 16.04 | 16.84 | 16.03 | 16.80 | 4,630,695 | +1.18(+7.52%) |
Sep 15, 2015 | 15.61 | 16.09 | 15.53 | 15.63 | 3,826,463 | -0.08(-0.50%) |
Sep 14, 2015 | 15.37 | 16.04 | 15.24 | 15.71 | 4,737,005 | +0.02(+0.14%) |
Sep 11, 2015 | 15.22 | 15.83 | 15.03 | 15.68 | 4,733,471 | +0.23(+1.51%) |
Sep 10, 2015 | 15.55 | 15.90 | 15.25 | 15.45 | 5,176,370 | +0.19(+1.25%) |
Sep 09, 2015 | 15.79 | 15.83 | 15.08 | 15.26 | 6,836,489 | -0.79(-4.90%) |
Sep 08, 2015 | 16.31 | 16.48 | 15.87 | 16.05 | 3,522,694 | -0.11(-0.66%) |
Sep 04, 2015 | 15.99 | 16.15 | 16.15 | 16.15 | 3,886,961 | +0.01(+0.09%) |
Sep 03, 2015 | 16.39 | 17.12 | 16.12 | 16.14 | 6,177,910 | -0.59(-3.51%) |
Sep 02, 2015 | 17.05 | 17.30 | 16.49 | 16.73 | 5,145,578 | -0.36(-2.11%) |
Sep 01, 2015 | 17.40 | 17.75 | 17.06 | 17.09 | 7,931,427 | -0.25(-1.43%) |
Aug 31, 2015 | 16.99 | 17.35 | 16.63 | 17.33 | 4,466,694 | -0.06(-0.37%) |
Aug 28, 2015 | 16.60 | 17.60 | 16.55 | 17.40 | 6,119,357 | +0.89(+5.39%) |
Aug 27, 2015 | 15.94 | 16.74 | 15.71 | 16.51 | 7,357,058 | +0.66(+4.17%) |
Aug 26, 2015 | 16.34 | 16.34 | 15.55 | 15.85 | 7,750,740 | -0.79(-4.77%) |
Aug 25, 2015 | 17.39 | 17.60 | 16.27 | 16.64 | 7,459,606 | -0.69(-3.97%) |
Aug 24, 2015 | 18.29 | 19.21 | 17.22 | 17.33 | 8,389,816 | -1.07(-5.80%) |
Aug 21, 2015 | 19.36 | 19.56 | 18.29 | 18.40 | 5,925,909 | -0.63(-3.32%) |
Aug 20, 2015 | 19.13 | 19.61 | 19.02 | 19.03 | 7,708,851 | +0.53(+2.89%) |
Aug 19, 2015 | 17.51 | 18.81 | 17.48 | 18.50 | 7,545,211 | +1.22(+7.08%) |
Aug 18, 2015 | 16.95 | 17.46 | 16.84 | 17.27 | 3,493,964 | -0.02(-0.12%) |
Aug 17, 2015 | 17.09 | 17.48 | 16.85 | 17.30 | 4,272,954 | +0.64(+3.84%) |
Aug 14, 2015 | 17.32 | 17.38 | 16.49 | 16.66 | 4,061,964 | -0.37(-2.15%) |
Aug 13, 2015 | 17.44 | 17.88 | 16.92 | 17.02 | 5,379,365 | -1.14(-6.27%) |
Aug 12, 2015 | 17.18 | 18.24 | 17.18 | 18.16 | 7,594,140 | +1.50(+9.03%) |
Aug 11, 2015 | 16.72 | 16.85 | 16.18 | 16.66 | 5,179,670 | +0.01(+0.08%) |
Aug 10, 2015 | 15.73 | 16.73 | 15.39 | 16.64 | 5,286,898 | +1.12(+7.24%) |
Aug 07, 2015 | 15.42 | 15.97 | 15.40 | 15.52 | 3,863,188 | +0.11(+0.73%) |
Aug 06, 2015 | 14.94 | 15.76 | 14.75 | 15.41 | 5,732,509 | +0.58(+3.93%) |
Aug 05, 2015 | 15.11 | 15.34 | 14.81 | 14.82 | 3,865,146 | -0.14(-0.94%) |
Aug 04, 2015 | 15.05 | 15.31 | 14.82 | 14.96 | 3,673,364 | +0.10(+0.66%) |