Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.91 | 34.00 | 33.30 | 33.48 | 3,717,548 | -0.35(-1.02%) |
Sep 29, 2016 | 34.44 | 34.59 | 33.70 | 33.83 | 1,615,300 | -0.70(-2.01%) |
Sep 28, 2016 | 34.65 | 34.80 | 34.12 | 34.52 | 1,361,070 | -0.02(-0.06%) |
Sep 27, 2016 | 34.01 | 34.57 | 33.84 | 34.54 | 1,688,488 | +0.48(+1.39%) |
Sep 26, 2016 | 34.12 | 34.27 | 33.85 | 34.06 | 1,406,200 | -0.21(-0.61%) |
Sep 23, 2016 | 34.53 | 34.74 | 34.27 | 34.27 | 1,189,088 | -0.23(-0.65%) |
Sep 22, 2016 | 34.24 | 34.67 | 34.15 | 34.50 | 1,097,052 | +0.36(+1.05%) |
Sep 21, 2016 | 33.50 | 34.17 | 33.43 | 34.14 | 2,090,108 | +0.70(+2.08%) |
Sep 20, 2016 | 33.78 | 33.94 | 33.44 | 33.45 | 1,232,212 | -0.27(-0.79%) |
Sep 19, 2016 | 33.69 | 34.24 | 33.63 | 33.71 | 1,439,442 | +0.06(+0.18%) |
Sep 16, 2016 | 33.57 | 34.01 | 33.50 | 33.65 | 3,641,230 | +0.03(+0.09%) |
Sep 15, 2016 | 33.12 | 33.70 | 32.91 | 33.62 | 1,724,434 | +0.54(+1.63%) |
Sep 14, 2016 | 33.39 | 33.60 | 32.98 | 33.08 | 3,284,516 | -0.31(-0.93%) |
Sep 13, 2016 | 33.77 | 33.96 | 33.09 | 33.39 | 2,291,700 | -0.63(-1.85%) |
Sep 12, 2016 | 33.23 | 34.09 | 33.14 | 34.02 | 2,105,728 | +0.60(+1.78%) |
Sep 09, 2016 | 33.67 | 33.97 | 33.42 | 33.42 | 2,447,712 | -0.41(-1.21%) |
Sep 08, 2016 | 33.44 | 33.90 | 33.31 | 33.84 | 2,456,454 | +0.31(+0.94%) |
Sep 07, 2016 | 32.58 | 33.55 | 32.53 | 33.52 | 4,199,534 | +0.87(+2.66%) |
Sep 06, 2016 | 33.76 | 33.86 | 31.68 | 32.65 | 10,457,108 | -1.66(-4.84%) |
Sep 02, 2016 | 33.81 | 34.31 | 34.31 | 34.31 | 1,944,600 | +0.64(+1.90%) |
Sep 01, 2016 | 34.06 | 34.30 | 33.59 | 33.67 | 1,493,614 | -0.48(-1.39%) |
Aug 31, 2016 | 34.39 | 34.40 | 33.90 | 34.15 | 1,450,442 | -0.28(-0.81%) |
Aug 30, 2016 | 33.74 | 34.43 | 33.60 | 34.42 | 2,642,304 | +0.68(+2.03%) |
Aug 29, 2016 | 33.91 | 34.17 | 33.70 | 33.74 | 2,004,588 | -0.09(-0.27%) |
Aug 26, 2016 | 33.99 | 34.25 | 33.60 | 33.83 | 1,656,772 | -0.02(-0.06%) |
Aug 25, 2016 | 34.26 | 34.49 | 33.79 | 33.85 | 1,745,388 | -0.52(-1.51%) |
Aug 24, 2016 | 34.95 | 35.22 | 34.32 | 34.37 | 1,274,868 | -0.60(-1.70%) |
Aug 23, 2016 | 35.49 | 35.50 | 34.89 | 34.97 | 1,690,096 | -0.35(-1.01%) |
Aug 22, 2016 | 35.02 | 35.62 | 34.91 | 35.32 | 2,647,810 | +0.28(+0.80%) |
Aug 19, 2016 | 34.51 | 35.08 | 34.27 | 35.04 | 2,293,462 | +0.32(+0.94%) |
Aug 18, 2016 | 34.02 | 34.76 | 34.00 | 34.72 | 2,477,916 | +0.63(+1.85%) |
Aug 17, 2016 | 34.74 | 34.74 | 33.99 | 34.09 | 2,948,816 | -0.66(-1.91%) |
Aug 16, 2016 | 35.30 | 35.49 | 34.59 | 34.75 | 2,685,226 | -0.73(-2.06%) |
Aug 15, 2016 | 35.22 | 35.49 | 34.97 | 35.48 | 1,952,986 | +0.36(+1.03%) |
Aug 12, 2016 | 34.79 | 35.16 | 34.65 | 35.12 | 1,856,690 | +0.33(+0.95%) |
Aug 11, 2016 | 35.05 | 35.14 | 34.52 | 34.79 | 2,513,460 | -0.26(-0.73%) |
Aug 10, 2016 | 35.20 | 35.27 | 34.87 | 35.05 | 1,586,160 | -0.16(-0.45%) |
Aug 09, 2016 | 35.23 | 35.32 | 35.03 | 35.20 | 1,884,556 | +0.06(+0.17%) |
Aug 08, 2016 | 35.51 | 35.51 | 35.06 | 35.15 | 2,098,204 | -0.33(-0.93%) |
Aug 05, 2016 | 35.86 | 36.05 | 35.38 | 35.48 | 1,967,050 | -0.16(-0.45%) |
Aug 04, 2016 | 35.84 | 36.38 | 35.45 | 35.63 | 3,366,020 | -0.14(-0.38%) |
Aug 03, 2016 | 34.41 | 36.34 | 34.27 | 35.77 | 7,326,830 | +1.34(+3.89%) |
Aug 02, 2016 | 34.71 | 35.01 | 34.16 | 34.43 | 4,360,324 | -0.29(-0.84%) |
Aug 01, 2016 | 35.21 | 35.45 | 34.62 | 34.72 | 3,622,894 | -0.55(-1.57%) |
Jul 29, 2016 | 34.69 | 35.41 | 34.51 | 35.27 | 3,521,278 | +0.30(+0.84%) |
Jul 28, 2016 | 33.57 | 35.22 | 33.44 | 34.98 | 6,231,930 | +1.27(+3.78%) |
Jul 27, 2016 | 34.38 | 34.50 | 32.52 | 33.70 | 12,746,966 | -0.73(-2.12%) |
Jul 26, 2016 | 36.24 | 36.24 | 31.72 | 34.44 | 24,467,472 | -3.20(-8.49%) |
Jul 25, 2016 | 37.63 | 37.69 | 37.21 | 37.63 | 4,127,136 | -0.06(-0.17%) |
Jul 22, 2016 | 36.82 | 37.78 | 36.71 | 37.70 | 3,494,534 | +1.20(+3.27%) |
Jul 21, 2016 | 36.08 | 36.83 | 35.99 | 36.50 | 2,733,288 | +0.27(+0.76%) |
Jul 20, 2016 | 35.99 | 36.41 | 35.99 | 36.23 | 1,775,170 | +0.33(+0.92%) |
Jul 19, 2016 | 35.95 | 36.05 | 35.34 | 35.90 | 2,386,446 | -0.16(-0.44%) |
Jul 18, 2016 | 35.81 | 36.14 | 35.72 | 36.05 | 1,661,334 | +0.39(+1.09%) |
Jul 15, 2016 | 36.16 | 36.16 | 35.59 | 35.66 | 2,161,186 | -0.36(-1.00%) |
Jul 14, 2016 | 36.37 | 36.43 | 35.72 | 36.02 | 2,380,354 | -0.12(-0.32%) |
Jul 13, 2016 | 36.25 | 36.49 | 35.85 | 36.14 | 2,525,580 | -0.08(-0.21%) |
Jul 12, 2016 | 35.89 | 36.28 | 35.89 | 36.22 | 2,944,180 | +0.42(+1.16%) |
Jul 11, 2016 | 35.49 | 36.00 | 35.30 | 35.80 | 3,213,260 | +0.33(+0.94%) |
Jul 08, 2016 | 34.65 | 35.50 | 34.58 | 35.47 | 2,359,936 | +0.97(+2.80%) |
Jul 07, 2016 | 34.72 | 35.01 | 34.34 | 34.50 | 2,640,202 | -0.22(-0.62%) |
Jul 06, 2016 | 34.69 | 35.09 | 34.40 | 34.72 | 3,693,190 | -0.13(-0.39%) |
Jul 05, 2016 | 35.51 | 35.53 | 34.60 | 34.85 | 2,651,926 | -0.80(-2.23%) |
Jul 01, 2016 | 35.50 | 35.65 | 35.65 | 35.65 | 3,217,000 | -0.04(-0.11%) |
Jun 30, 2016 | 35.30 | 35.77 | 35.05 | 35.69 | 2,831,774 | +0.36(+1.00%) |
Jun 29, 2016 | 34.65 | 35.40 | 34.44 | 35.33 | 3,990,748 | +1.42(+4.20%) |
Jun 28, 2016 | 34.23 | 34.37 | 33.49 | 33.91 | 4,915,390 | +0.04(+0.12%) |
Jun 27, 2016 | 34.21 | 34.32 | 33.18 | 33.87 | 6,825,920 | -0.74(-2.14%) |
Jun 24, 2016 | 33.59 | 35.06 | 33.50 | 34.60 | 5,959,152 | -0.32(-0.90%) |
Jun 23, 2016 | 34.84 | 35.00 | 34.30 | 34.92 | 2,698,940 | +0.33(+0.95%) |
Jun 22, 2016 | 34.50 | 34.98 | 34.33 | 34.59 | 3,867,444 | +0.04(+0.10%) |
Jun 21, 2016 | 34.62 | 34.62 | 34.16 | 34.55 | 4,047,348 | -0.05(-0.16%) |
Jun 20, 2016 | 34.13 | 35.00 | 34.13 | 34.61 | 5,419,960 | +1.10(+3.30%) |
Jun 17, 2016 | 33.50 | 33.52 | 33.15 | 33.51 | 4,656,844 | +0.04(+0.10%) |
Jun 16, 2016 | 33.20 | 33.73 | 32.99 | 33.47 | 3,977,432 | -0.04(-0.10%) |
Jun 15, 2016 | 33.57 | 33.96 | 33.40 | 33.51 | 2,925,342 | -0.01(-0.03%) |
Jun 14, 2016 | 33.49 | 33.78 | 33.16 | 33.52 | 3,455,140 | -0.13(-0.40%) |
Jun 13, 2016 | 33.69 | 34.26 | 33.63 | 33.65 | 4,744,314 | -0.31(-0.91%) |
Jun 10, 2016 | 33.81 | 34.19 | 33.58 | 33.96 | 4,517,770 | -0.22(-0.64%) |
Jun 09, 2016 | 34.00 | 34.22 | 33.61 | 34.18 | 3,188,514 | +0.07(+0.21%) |
Jun 08, 2016 | 33.31 | 34.13 | 33.23 | 34.11 | 3,165,748 | +0.80(+2.40%) |
Jun 07, 2016 | 33.16 | 33.43 | 33.07 | 33.31 | 2,623,390 | -0.02(-0.05%) |
Jun 06, 2016 | 32.51 | 33.34 | 32.36 | 33.33 | 2,819,774 | +0.79(+2.43%) |
Jun 03, 2016 | 32.38 | 32.61 | 32.14 | 32.53 | 3,220,086 | -0.05(-0.14%) |
Jun 02, 2016 | 31.57 | 32.58 | 31.45 | 32.58 | 3,368,664 | +0.95(+3.02%) |
Jun 01, 2016 | 31.18 | 31.67 | 30.88 | 31.62 | 3,867,502 | +0.45(+1.44%) |
May 31, 2016 | 30.93 | 31.43 | 30.87 | 31.18 | 3,652,492 | +0.28(+0.91%) |
May 27, 2016 | 30.50 | 30.89 | 30.89 | 30.89 | 2,740,800 | +0.39(+1.30%) |
May 26, 2016 | 30.68 | 30.85 | 30.15 | 30.50 | 3,446,264 | +0.41(+1.38%) |
May 25, 2016 | 29.62 | 30.29 | 29.62 | 30.09 | 3,627,130 | +0.71(+2.40%) |
May 24, 2016 | 28.79 | 29.45 | 28.75 | 29.38 | 3,396,234 | +0.67(+2.33%) |
May 23, 2016 | 28.65 | 28.93 | 28.45 | 28.71 | 2,735,506 | +0.09(+0.31%) |
May 20, 2016 | 28.43 | 28.70 | 28.34 | 28.62 | 2,219,330 | +0.30(+1.08%) |
May 19, 2016 | 28.31 | 28.80 | 28.08 | 28.32 | 3,314,470 | -0.19(-0.67%) |
May 18, 2016 | 28.19 | 28.79 | 28.01 | 28.50 | 3,854,238 | +0.29(+1.03%) |
May 17, 2016 | 28.50 | 28.82 | 28.07 | 28.21 | 3,303,532 | -0.36(-1.24%) |
May 16, 2016 | 28.32 | 28.80 | 28.12 | 28.57 | 4,673,716 | +0.25(+0.88%) |
May 13, 2016 | 28.14 | 28.62 | 27.92 | 28.32 | 3,351,362 | +0.11(+0.37%) |
May 12, 2016 | 28.75 | 28.87 | 27.80 | 28.21 | 5,138,422 | -0.46(-1.60%) |
May 11, 2016 | 29.68 | 29.70 | 28.64 | 28.68 | 3,870,674 | -0.90(-3.06%) |
May 10, 2016 | 30.45 | 30.49 | 29.31 | 29.58 | 5,088,004 | -0.75(-2.47%) |
May 09, 2016 | 29.95 | 30.52 | 29.89 | 30.33 | 5,882,240 | +0.45(+1.51%) |
May 06, 2016 | 30.29 | 30.34 | 29.48 | 29.88 | 2,592,104 | -0.46(-1.52%) |
May 05, 2016 | 30.55 | 30.67 | 30.07 | 30.34 | 2,405,378 | -0.23(-0.74%) |
May 04, 2016 | 31.11 | 31.15 | 30.47 | 30.57 | 3,664,758 | -0.75(-2.41%) |
May 03, 2016 | 31.23 | 31.73 | 31.21 | 31.32 | 4,127,248 | -0.11(-0.37%) |
May 02, 2016 | 31.02 | 31.46 | 30.73 | 31.43 | 4,684,890 | +0.45(+1.47%) |
Apr 29, 2016 | 30.90 | 31.44 | 30.55 | 30.98 | 5,553,018 | -0.83(-2.61%) |
Apr 28, 2016 | 32.50 | 33.23 | 31.75 | 31.81 | 5,421,566 | -0.94(-2.87%) |
Apr 27, 2016 | 33.23 | 33.25 | 32.40 | 32.75 | 6,472,422 | -0.60(-1.81%) |
Apr 26, 2016 | 32.00 | 33.48 | 31.75 | 33.35 | 12,298,912 | +1.92(+6.12%) |
Apr 25, 2016 | 31.18 | 32.11 | 31.03 | 31.43 | 5,422,682 | +0.25(+0.82%) |
Apr 22, 2016 | 30.38 | 31.20 | 30.21 | 31.18 | 5,282,004 | +0.93(+3.06%) |
Apr 21, 2016 | 29.86 | 30.27 | 29.52 | 30.25 | 4,229,890 | +0.40(+1.34%) |
Apr 20, 2016 | 29.59 | 30.07 | 29.41 | 29.85 | 5,015,424 | +0.28(+0.93%) |
Apr 19, 2016 | 29.75 | 29.96 | 29.50 | 29.57 | 3,516,952 | -0.12(-0.40%) |
Apr 18, 2016 | 29.30 | 29.88 | 29.27 | 29.70 | 3,583,262 | +0.39(+1.35%) |
Apr 15, 2016 | 29.61 | 29.71 | 28.90 | 29.30 | 4,412,548 | -0.30(-1.03%) |
Apr 14, 2016 | 29.93 | 30.06 | 29.58 | 29.61 | 3,296,966 | -0.25(-0.85%) |
Apr 13, 2016 | 29.70 | 29.96 | 29.38 | 29.86 | 4,477,744 | +0.35(+1.19%) |
Apr 12, 2016 | 29.75 | 29.86 | 29.25 | 29.51 | 6,035,000 | -0.20(-0.69%) |
Apr 11, 2016 | 30.47 | 30.73 | 29.64 | 29.71 | 3,410,502 | -0.73(-2.41%) |
Apr 08, 2016 | 31.20 | 31.36 | 30.36 | 30.45 | 3,735,302 | -0.51(-1.65%) |
Apr 07, 2016 | 30.43 | 31.28 | 30.40 | 30.96 | 6,070,646 | +0.23(+0.75%) |
Apr 06, 2016 | 30.21 | 30.91 | 30.14 | 30.73 | 4,253,512 | +0.41(+1.37%) |
Apr 05, 2016 | 30.55 | 30.57 | 30.09 | 30.32 | 5,336,696 | -0.38(-1.24%) |
Apr 04, 2016 | 31.12 | 31.19 | 30.50 | 30.70 | 5,371,498 | -0.20(-0.65%) |
Apr 01, 2016 | 30.59 | 30.96 | 30.29 | 30.89 | 5,131,894 | +0.11(+0.36%) |
Mar 31, 2016 | 31.25 | 31.47 | 30.61 | 30.79 | 6,427,992 | -0.45(-1.42%) |
Mar 30, 2016 | 31.55 | 31.82 | 30.66 | 31.23 | 6,770,492 | -0.07(-0.22%) |
Mar 29, 2016 | 31.21 | 32.09 | 31.11 | 31.30 | 78,417,080 | +0.11(+0.34%) |
Mar 28, 2016 | 32.19 | 32.38 | 30.89 | 31.20 | 10,436,934 | -0.68(-2.15%) |
Mar 24, 2016 | 31.35 | 31.88 | 31.88 | 31.88 | 8,104,600 | +0.53(+1.69%) |
Mar 23, 2016 | 30.75 | 32.36 | 30.68 | 31.35 | 14,731,044 | +1.16(+3.84%) |
Mar 22, 2016 | 28.77 | 30.23 | 28.60 | 30.19 | 8,652,440 | +1.20(+4.14%) |
Mar 21, 2016 | 29.11 | 29.49 | 28.79 | 28.99 | 2,099,310 | -0.28(-0.96%) |
Mar 18, 2016 | 28.05 | 29.53 | 28.02 | 29.27 | 4,994,228 | +1.18(+4.20%) |
Mar 17, 2016 | 29.00 | 29.00 | 26.70 | 28.09 | 6,958,234 | -0.93(-3.22%) |
Mar 16, 2016 | 29.27 | 29.77 | 28.73 | 29.02 | 3,665,212 | -0.25(-0.85%) |
Mar 15, 2016 | 29.86 | 29.89 | 29.15 | 29.27 | 2,690,444 | -0.74(-2.45%) |
Mar 14, 2016 | 30.21 | 30.35 | 29.89 | 30.01 | 1,826,114 | -0.32(-1.07%) |
Mar 11, 2016 | 29.21 | 30.37 | 28.99 | 30.34 | 3,449,620 | +1.38(+4.75%) |
Mar 10, 2016 | 29.16 | 29.57 | 28.54 | 28.96 | 2,106,964 | -0.11(-0.40%) |
Mar 09, 2016 | 28.75 | 29.16 | 28.50 | 29.07 | 1,904,346 | +0.45(+1.55%) |
Mar 08, 2016 | 29.09 | 29.19 | 28.61 | 28.63 | 2,344,350 | -0.57(-1.97%) |
Mar 07, 2016 | 29.22 | 29.65 | 28.82 | 29.20 | 2,463,656 | -0.17(-0.58%) |
Mar 04, 2016 | 30.08 | 30.23 | 29.19 | 29.38 | 3,181,962 | -0.79(-2.60%) |
Mar 03, 2016 | 29.51 | 30.16 | 29.26 | 30.16 | 2,783,362 | +0.57(+1.91%) |
Mar 02, 2016 | 29.09 | 29.62 | 28.98 | 29.59 | 4,877,330 | +0.36(+1.21%) |
Mar 01, 2016 | 28.77 | 29.41 | 28.41 | 29.24 | 2,393,472 | +0.76(+2.67%) |
Feb 29, 2016 | 28.88 | 29.23 | 28.46 | 28.48 | 3,970,114 | -0.36(-1.25%) |
Feb 26, 2016 | 29.00 | 29.07 | 28.59 | 28.84 | 4,342,136 | +0.09(+0.30%) |
Feb 25, 2016 | 28.93 | 29.19 | 28.23 | 28.75 | 3,826,218 | +0.12(+0.42%) |
Feb 24, 2016 | 28.20 | 28.66 | 27.89 | 28.64 | 2,399,102 | +0.07(+0.23%) |
Feb 23, 2016 | 28.84 | 29.23 | 28.55 | 28.57 | 2,844,026 | -0.29(-1.00%) |
Feb 22, 2016 | 28.26 | 29.25 | 28.23 | 28.86 | 4,519,758 | +1.14(+4.13%) |
Feb 19, 2016 | 27.84 | 28.13 | 27.10 | 27.71 | 4,293,080 | -0.25(-0.88%) |
Feb 18, 2016 | 29.02 | 29.05 | 27.89 | 27.96 | 5,463,084 | -0.85(-2.95%) |
Feb 17, 2016 | 27.89 | 28.95 | 27.52 | 28.81 | 9,600,160 | +1.23(+4.48%) |
Feb 16, 2016 | 27.11 | 27.62 | 26.82 | 27.57 | 3,989,648 | +0.66(+2.45%) |
Feb 12, 2016 | 27.25 | 26.91 | 26.91 | 26.91 | 3,885,800 | +0.05(+0.20%) |
Feb 11, 2016 | 26.86 | 27.27 | 26.48 | 26.86 | 4,431,410 | -0.59(-2.15%) |
Feb 10, 2016 | 27.75 | 28.52 | 27.07 | 27.45 | 5,132,828 | -0.30(-1.10%) |
Feb 09, 2016 | 26.26 | 28.25 | 23.68 | 27.75 | 8,861,896 | +0.89(+3.33%) |
Feb 08, 2016 | 27.89 | 28.01 | 26.36 | 26.86 | 6,090,498 | -1.64(-5.75%) |
Feb 05, 2016 | 30.02 | 30.11 | 28.15 | 28.50 | 6,184,032 | -1.66(-5.52%) |
Feb 04, 2016 | 29.86 | 30.55 | 29.46 | 30.16 | 4,051,432 | +0.20(+0.65%) |
Feb 03, 2016 | 30.50 | 30.74 | 28.95 | 29.97 | 4,847,468 | -0.45(-1.48%) |
Feb 02, 2016 | 31.41 | 31.64 | 30.20 | 30.42 | 4,143,178 | -1.38(-4.32%) |
Feb 01, 2016 | 30.76 | 32.15 | 30.76 | 31.80 | 4,070,392 | +0.77(+2.47%) |
Jan 29, 2016 | 29.57 | 31.03 | 29.46 | 31.03 | 3,945,828 | +1.52(+5.13%) |
Jan 28, 2016 | 31.05 | 31.11 | 28.94 | 29.52 | 5,191,252 | -1.41(-4.54%) |
Jan 27, 2016 | 31.55 | 31.64 | 30.28 | 30.92 | 5,346,040 | +0.93(+3.08%) |
Jan 26, 2016 | 30.36 | 30.56 | 29.50 | 30.00 | 4,536,794 | -0.70(-2.26%) |
Jan 25, 2016 | 31.43 | 31.49 | 30.57 | 30.69 | 3,695,206 | -0.86(-2.71%) |
Jan 22, 2016 | 30.37 | 31.58 | 30.01 | 31.55 | 4,264,816 | +1.67(+5.59%) |
Jan 21, 2016 | 31.28 | 31.46 | 29.77 | 29.88 | 3,407,980 | -1.39(-4.46%) |
Jan 20, 2016 | 30.59 | 31.57 | 28.93 | 31.27 | 5,208,132 | +0.02(+0.05%) |
Jan 19, 2016 | 30.85 | 32.20 | 30.51 | 31.25 | 4,289,046 | +0.80(+2.63%) |
Jan 15, 2016 | 30.43 | 30.45 | 30.45 | 30.45 | 3,554,600 | -0.84(-2.67%) |
Jan 14, 2016 | 30.57 | 31.31 | 30.23 | 31.29 | 3,625,162 | +0.66(+2.15%) |
Jan 13, 2016 | 31.53 | 31.80 | 30.16 | 30.63 | 3,867,740 | -0.89(-2.82%) |
Jan 12, 2016 | 30.71 | 31.56 | 30.68 | 31.52 | 4,118,374 | +1.11(+3.65%) |
Jan 11, 2016 | 31.34 | 31.34 | 29.91 | 30.41 | 4,056,372 | -0.86(-2.77%) |
Jan 08, 2016 | 31.95 | 32.38 | 31.14 | 31.27 | 2,918,956 | -0.51(-1.60%) |
Jan 07, 2016 | 32.35 | 32.75 | 31.70 | 31.79 | 2,863,586 | -1.20(-3.64%) |
Jan 06, 2016 | 33.17 | 33.44 | 32.61 | 32.98 | 4,040,708 | -0.50(-1.49%) |
Jan 05, 2016 | 33.02 | 34.21 | 33.03 | 33.48 | 5,078,014 | +0.47(+1.42%) |
Jan 04, 2016 | 32.30 | 33.03 | 32.30 | 33.02 | 3,707,892 | +0.11(+0.33%) |
Dec 31, 2015 | 32.98 | 32.91 | 32.91 | 32.91 | 2,015,600 | -0.24(-0.72%) |
Dec 30, 2015 | 33.38 | 33.58 | 32.95 | 33.15 | 1,908,398 | -0.22(-0.67%) |
Dec 29, 2015 | 33.16 | 33.77 | 33.09 | 33.37 | 2,716,020 | +0.34(+1.03%) |
Dec 28, 2015 | 32.73 | 33.23 | 32.33 | 33.03 | 2,266,336 | +0.25(+0.75%) |
Dec 24, 2015 | 32.90 | 32.78 | 32.78 | 32.78 | 1,307,200 | -0.11(-0.33%) |
Dec 23, 2015 | 32.88 | 33.20 | 32.66 | 32.90 | 3,731,430 | +0.32(+0.98%) |
Dec 22, 2015 | 32.90 | 32.90 | 32.19 | 32.58 | 3,858,284 | -0.02(-0.08%) |
Dec 21, 2015 | 32.32 | 32.99 | 32.10 | 32.60 | 6,526,574 | +0.23(+0.69%) |
Dec 18, 2015 | 31.09 | 32.73 | 31.09 | 32.38 | 10,207,216 | +1.45(+4.67%) |
Dec 17, 2015 | 30.73 | 31.39 | 30.63 | 30.93 | 6,474,092 | +0.25(+0.80%) |
Dec 16, 2015 | 29.66 | 30.82 | 29.52 | 30.68 | 6,454,950 | +1.32(+4.51%) |
Dec 15, 2015 | 28.66 | 29.41 | 28.48 | 29.36 | 4,584,866 | +0.96(+3.38%) |
Dec 14, 2015 | 28.50 | 28.98 | 27.95 | 28.40 | 2,666,428 | -0.04(-0.12%) |
Dec 11, 2015 | 28.45 | 28.84 | 28.26 | 28.43 | 2,087,428 | -0.30(-1.04%) |
Dec 10, 2015 | 28.73 | 29.25 | 28.52 | 28.73 | 3,874,650 | -0.03(-0.09%) |
Dec 09, 2015 | 28.41 | 28.98 | 28.16 | 28.76 | 3,759,602 | +0.06(+0.21%) |
Dec 08, 2015 | 28.70 | 29.00 | 28.36 | 28.70 | 2,744,298 | -0.18(-0.61%) |
Dec 07, 2015 | 29.39 | 29.50 | 28.64 | 28.88 | 2,657,416 | -0.47(-1.60%) |
Dec 04, 2015 | 28.34 | 29.55 | 28.28 | 29.34 | 2,944,256 | +0.93(+3.27%) |
Dec 03, 2015 | 29.60 | 29.80 | 28.37 | 28.41 | 4,022,846 | -1.10(-3.71%) |
Dec 02, 2015 | 29.50 | 29.89 | 29.07 | 29.51 | 3,267,898 | +0.01(+0.02%) |
Dec 01, 2015 | 29.16 | 29.62 | 28.74 | 29.50 | 3,199,510 | +0.63(+2.18%) |
Nov 30, 2015 | 29.50 | 29.64 | 28.69 | 28.88 | 3,397,410 | -0.48(-1.65%) |
Nov 27, 2015 | 28.48 | 29.52 | 28.27 | 29.36 | 1,774,690 | +0.98(+3.45%) |
Nov 25, 2015 | 28.59 | 28.38 | 28.38 | 28.38 | 1,682,400 | -0.11(-0.39%) |
Nov 24, 2015 | 28.27 | 28.67 | 28.16 | 28.49 | 3,184,110 | +0.00(+0.02%) |
Nov 23, 2015 | 28.73 | 29.39 | 28.45 | 28.48 | 2,713,408 | -0.23(-0.78%) |
Nov 20, 2015 | 27.77 | 29.37 | 27.73 | 28.71 | 5,061,416 | +1.48(+5.42%) |
Nov 19, 2015 | 29.11 | 29.23 | 26.96 | 27.23 | 7,964,500 | -2.50(-8.41%) |
Nov 18, 2015 | 29.44 | 29.97 | 29.05 | 29.73 | 2,190,852 | +0.29(+1.00%) |
Nov 17, 2015 | 29.29 | 29.88 | 28.95 | 29.44 | 2,379,302 | +0.19(+0.63%) |
Nov 16, 2015 | 28.57 | 29.34 | 28.48 | 29.25 | 2,742,906 | +0.62(+2.17%) |
Nov 13, 2015 | 28.48 | 28.86 | 27.86 | 28.64 | 4,100,092 | +0.01(+0.02%) |
Nov 12, 2015 | 29.36 | 29.43 | 28.61 | 28.63 | 2,707,418 | -0.92(-3.11%) |
Nov 11, 2015 | 30.62 | 30.62 | 29.54 | 29.55 | 1,842,260 | -0.88(-2.88%) |
Nov 10, 2015 | 30.50 | 30.77 | 30.13 | 30.43 | 1,869,174 | -0.11(-0.38%) |
Nov 09, 2015 | 30.68 | 30.87 | 30.26 | 30.54 | 1,833,070 | -0.34(-1.09%) |
Nov 06, 2015 | 30.57 | 30.97 | 30.32 | 30.88 | 2,475,118 | +0.00(+0.02%) |
Nov 05, 2015 | 30.37 | 31.05 | 30.24 | 30.87 | 2,316,348 | +0.48(+1.60%) |
Nov 04, 2015 | 30.71 | 30.74 | 29.63 | 30.39 | 3,365,406 | -0.29(-0.96%) |
Nov 03, 2015 | 30.25 | 30.77 | 30.02 | 30.68 | 3,394,376 | +0.22(+0.72%) |
Nov 02, 2015 | 29.75 | 30.78 | 29.39 | 30.46 | 3,160,436 | +0.72(+2.42%) |
Oct 30, 2015 | 30.27 | 30.55 | 29.70 | 29.74 | 2,597,226 | -0.48(-1.57%) |
Oct 29, 2015 | 30.52 | 31.00 | 30.09 | 30.21 | 3,067,932 | -0.34(-1.10%) |
Oct 28, 2015 | 30.30 | 30.63 | 28.89 | 30.55 | 6,097,800 | +0.13(+0.43%) |
Oct 27, 2015 | 29.37 | 30.66 | 29.12 | 30.42 | 5,995,044 | +1.40(+4.81%) |
Oct 26, 2015 | 28.68 | 29.16 | 28.29 | 29.02 | 3,559,684 | +0.40(+1.40%) |
Oct 23, 2015 | 27.96 | 28.73 | 27.79 | 28.62 | 4,536,560 | +0.86(+3.10%) |
Oct 22, 2015 | 28.92 | 29.01 | 27.00 | 27.77 | 6,096,040 | -1.38(-4.75%) |
Oct 21, 2015 | 30.19 | 30.32 | 27.75 | 29.15 | 5,355,044 | -0.80(-2.69%) |
Oct 20, 2015 | 30.38 | 30.56 | 29.79 | 29.95 | 4,237,078 | -0.37(-1.22%) |
Oct 19, 2015 | 29.02 | 30.55 | 28.98 | 30.32 | 3,811,868 | +1.27(+4.39%) |
Oct 16, 2015 | 28.92 | 29.30 | 28.74 | 29.05 | 2,741,190 | +0.21(+0.75%) |
Oct 15, 2015 | 28.00 | 28.84 | 27.59 | 28.84 | 2,808,376 | +0.46(+1.60%) |
Oct 14, 2015 | 28.72 | 29.24 | 28.18 | 28.38 | 3,002,056 | -0.25(-0.87%) |
Oct 13, 2015 | 28.66 | 29.64 | 28.50 | 28.63 | 3,420,282 | -0.01(-0.03%) |
Oct 12, 2015 | 28.68 | 29.02 | 28.34 | 28.64 | 3,397,698 | -0.04(-0.12%) |
Oct 09, 2015 | 27.39 | 28.81 | 27.39 | 28.68 | 5,618,442 | +1.21(+4.39%) |
Oct 08, 2015 | 26.98 | 27.61 | 26.73 | 27.47 | 4,537,532 | +0.52(+1.91%) |
Oct 07, 2015 | 26.64 | 27.00 | 25.88 | 26.95 | 3,501,738 | +0.42(+1.58%) |
Oct 06, 2015 | 27.68 | 27.74 | 26.02 | 26.54 | 4,665,328 | -1.20(-4.34%) |
Oct 05, 2015 | 28.17 | 28.48 | 27.52 | 27.74 | 4,316,418 | -0.25(-0.88%) |
Oct 02, 2015 | 26.61 | 28.00 | 25.95 | 27.98 | 5,405,020 | +1.10(+4.09%) |