Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.17 | 26.77 | 26.17 | 26.64 | 7,454,128 | +0.72(+2.77%) |
Sep 29, 2016 | 25.89 | 26.23 | 25.75 | 25.92 | 5,298,804 | -0.04(-0.14%) |
Sep 28, 2016 | 26.02 | 26.36 | 25.67 | 25.96 | 6,944,717 | -0.36(-1.37%) |
Sep 27, 2016 | 26.04 | 26.35 | 25.92 | 26.32 | 4,992,373 | +0.26(+0.99%) |
Sep 26, 2016 | 26.18 | 26.65 | 26.03 | 26.06 | 8,654,769 | -0.27(-1.04%) |
Sep 23, 2016 | 26.05 | 26.47 | 26.04 | 26.33 | 6,534,249 | +0.26(+0.99%) |
Sep 22, 2016 | 26.02 | 26.51 | 25.89 | 26.07 | 11,621,970 | +0.18(+0.69%) |
Sep 21, 2016 | 25.74 | 25.94 | 25.51 | 25.90 | 9,747,258 | +0.76(+3.00%) |
Sep 20, 2016 | 25.38 | 25.53 | 25.06 | 25.14 | 5,877,870 | -0.19(-0.74%) |
Sep 19, 2016 | 25.57 | 25.74 | 25.28 | 25.33 | 6,141,234 | -0.23(-0.90%) |
Sep 16, 2016 | 25.43 | 25.69 | 25.31 | 25.56 | 13,127,292 | -0.01(-0.06%) |
Sep 15, 2016 | 25.25 | 25.80 | 25.21 | 25.57 | 8,090,370 | +0.25(+0.99%) |
Sep 14, 2016 | 25.49 | 25.77 | 25.04 | 25.32 | 15,285,929 | +0.38(+1.53%) |
Sep 13, 2016 | 25.14 | 25.35 | 24.67 | 24.94 | 8,384,917 | -0.43(-1.68%) |
Sep 12, 2016 | 25.09 | 25.42 | 24.77 | 25.36 | 9,837,491 | +0.12(+0.48%) |
Sep 09, 2016 | 25.52 | 25.65 | 25.24 | 25.24 | 7,064,236 | -0.37(-1.44%) |
Sep 08, 2016 | 26.42 | 26.44 | 25.58 | 25.61 | 10,620,398 | -0.85(-3.20%) |
Sep 07, 2016 | 25.90 | 26.59 | 25.78 | 26.46 | 9,330,490 | +0.74(+2.88%) |
Sep 06, 2016 | 25.98 | 26.01 | 25.42 | 25.72 | 11,508,497 | -0.35(-1.34%) |
Sep 02, 2016 | 25.92 | 26.07 | 26.07 | 26.07 | 7,629,175 | +0.21(+0.83%) |
Sep 01, 2016 | 25.84 | 26.05 | 25.64 | 25.86 | 9,520,652 | +0.11(+0.44%) |
Aug 31, 2016 | 27.21 | 27.41 | 25.67 | 25.74 | 22,608,062 | -1.43(-5.26%) |
Aug 30, 2016 | 27.53 | 27.52 | 27.06 | 27.17 | 5,121,909 | -0.36(-1.29%) |
Aug 29, 2016 | 27.49 | 27.76 | 27.29 | 27.53 | 10,620,574 | +0.09(+0.34%) |
Aug 26, 2016 | 27.93 | 28.08 | 27.34 | 27.44 | 8,794,329 | -0.49(-1.76%) |
Aug 25, 2016 | 28.12 | 28.67 | 27.80 | 27.93 | 11,924,253 | -0.34(-1.21%) |
Aug 24, 2016 | 28.37 | 28.54 | 28.19 | 28.27 | 5,738,583 | -0.19(-0.67%) |
Aug 23, 2016 | 28.21 | 28.58 | 28.09 | 28.46 | 7,875,449 | +0.46(+1.65%) |
Aug 22, 2016 | 28.67 | 28.70 | 27.96 | 28.00 | 7,866,190 | -0.68(-2.36%) |
Aug 19, 2016 | 28.53 | 28.76 | 28.40 | 28.67 | 6,835,654 | +0.04(+0.12%) |
Aug 18, 2016 | 28.77 | 28.89 | 28.34 | 28.64 | 7,045,775 | -0.11(-0.40%) |
Aug 17, 2016 | 28.79 | 29.07 | 28.38 | 28.75 | 8,149,489 | -0.21(-0.71%) |
Aug 16, 2016 | 28.52 | 29.16 | 28.43 | 28.96 | 10,728,280 | +0.17(+0.59%) |
Aug 15, 2016 | 28.45 | 28.89 | 28.37 | 28.79 | 15,736,710 | +0.46(+1.61%) |
Aug 12, 2016 | 27.91 | 28.40 | 27.71 | 28.33 | 22,133,278 | +0.01(+0.03%) |
Aug 11, 2016 | 27.68 | 28.74 | 27.32 | 28.32 | 56,977,240 | +4.13(+17.09%) |
Aug 10, 2016 | 24.18 | 24.75 | 24.12 | 24.19 | 15,236,968 | +0.16(+0.65%) |
Aug 09, 2016 | 24.55 | 24.57 | 23.81 | 24.03 | 11,844,613 | -0.69(-2.79%) |
Aug 08, 2016 | 24.70 | 25.05 | 24.62 | 24.72 | 11,870,570 | +0.46(+1.88%) |
Aug 05, 2016 | 24.17 | 24.44 | 24.01 | 24.27 | 7,282,976 | +0.30(+1.25%) |
Aug 04, 2016 | 23.81 | 24.19 | 23.58 | 23.97 | 6,580,027 | +0.18(+0.78%) |
Aug 03, 2016 | 22.71 | 23.84 | 22.07 | 23.79 | 15,207,527 | +0.48(+2.05%) |
Aug 02, 2016 | 24.88 | 24.88 | 23.00 | 23.31 | 18,823,206 | -1.82(-7.25%) |
Aug 01, 2016 | 25.56 | 25.60 | 25.06 | 25.13 | 6,776,376 | -0.36(-1.42%) |
Jul 29, 2016 | 25.49 | 25.56 | 24.90 | 25.49 | 9,308,642 | -0.03(-0.11%) |
Jul 28, 2016 | 25.31 | 25.53 | 24.75 | 25.52 | 7,101,535 | +0.12(+0.48%) |
Jul 27, 2016 | 26.29 | 26.33 | 25.28 | 25.40 | 7,621,124 | -0.80(-3.04%) |
Jul 26, 2016 | 26.35 | 26.62 | 26.05 | 26.20 | 11,514,675 | +0.26(+0.99%) |
Jul 25, 2016 | 25.19 | 25.98 | 25.16 | 25.94 | 9,027,750 | +0.84(+3.34%) |
Jul 22, 2016 | 25.26 | 25.36 | 24.82 | 25.10 | 4,938,449 | -0.15(-0.59%) |
Jul 21, 2016 | 25.10 | 25.40 | 25.08 | 25.25 | 5,165,700 | +0.14(+0.54%) |
Jul 20, 2016 | 25.00 | 25.17 | 24.77 | 25.12 | 4,233,209 | +0.31(+1.23%) |
Jul 19, 2016 | 24.97 | 25.01 | 24.72 | 24.81 | 4,623,113 | -0.27(-1.08%) |
Jul 18, 2016 | 24.61 | 25.16 | 24.57 | 25.08 | 7,684,878 | +0.41(+1.64%) |
Jul 15, 2016 | 24.86 | 25.03 | 24.53 | 24.67 | 8,271,675 | -0.11(-0.43%) |
Jul 14, 2016 | 25.28 | 25.34 | 24.62 | 24.78 | 9,192,908 | -0.18(-0.71%) |
Jul 13, 2016 | 25.30 | 25.49 | 24.80 | 24.96 | 8,089,547 | -0.41(-1.60%) |
Jul 12, 2016 | 24.89 | 25.42 | 24.88 | 25.36 | 10,738,136 | +0.56(+2.27%) |
Jul 11, 2016 | 24.55 | 24.81 | 24.50 | 24.80 | 9,145,564 | +0.36(+1.45%) |
Jul 08, 2016 | 24.16 | 23.91 | 23.91 | 24.45 | 11,453,240 | +0.53(+2.23%) |
Jul 07, 2016 | 23.89 | 24.33 | 23.77 | 23.91 | 6,372,140 | +0.00(+0.00%) |
Jul 06, 2016 | 23.43 | 23.98 | 23.24 | 23.91 | 8,310,144 | +0.36(+1.54%) |
Jul 05, 2016 | 23.71 | 23.83 | 23.15 | 23.55 | 6,893,829 | -0.36(-1.49%) |
Jul 01, 2016 | 23.92 | 23.91 | 23.91 | 23.91 | 7,248,988 | -0.01(-0.03%) |
Jun 30, 2016 | 23.80 | 23.97 | 23.23 | 23.91 | 9,259,305 | +0.21(+0.87%) |
Jun 29, 2016 | 23.29 | 24.00 | 23.24 | 23.71 | 9,635,738 | +0.63(+2.74%) |
Jun 28, 2016 | 22.78 | 23.27 | 22.64 | 23.07 | 8,251,678 | +0.51(+2.27%) |
Jun 27, 2016 | 22.68 | 22.69 | 21.93 | 22.56 | 11,625,542 | -0.26(-1.15%) |
Jun 24, 2016 | 23.05 | 23.12 | 22.76 | 22.82 | 17,719,376 | -0.92(-3.89%) |
Jun 23, 2016 | 23.84 | 24.48 | 23.67 | 23.75 | 15,779,866 | +0.41(+1.74%) |
Jun 22, 2016 | 23.62 | 23.87 | 23.29 | 23.34 | 5,606,826 | -0.16(-0.70%) |
Jun 21, 2016 | 23.76 | 23.78 | 23.42 | 23.51 | 5,871,562 | -0.12(-0.51%) |
Jun 20, 2016 | 23.91 | 24.03 | 23.60 | 23.63 | 7,977,394 | -0.01(-0.06%) |
Jun 17, 2016 | 23.00 | 23.78 | 23.00 | 23.64 | 15,931,259 | +0.63(+2.72%) |
Jun 16, 2016 | 23.20 | 23.25 | 22.77 | 23.02 | 8,829,401 | +0.29(+1.28%) |
Jun 15, 2016 | 22.70 | 23.36 | 22.64 | 22.73 | 9,497,323 | +0.45(+2.01%) |
Jun 14, 2016 | 22.53 | 22.65 | 22.02 | 22.28 | 8,663,870 | -0.21(-0.92%) |
Jun 13, 2016 | 23.14 | 23.25 | 22.45 | 22.48 | 11,154,384 | -0.90(-3.84%) |
Jun 10, 2016 | 23.18 | 23.42 | 22.95 | 23.38 | 8,471,781 | -0.25(-1.07%) |
Jun 09, 2016 | 24.02 | 24.02 | 23.38 | 23.63 | 10,214,161 | -0.46(-1.93%) |
Jun 08, 2016 | 24.31 | 24.37 | 23.91 | 24.10 | 6,941,594 | -0.04(-0.17%) |
Jun 07, 2016 | 23.99 | 24.37 | 23.84 | 24.14 | 7,646,204 | +0.03(+0.12%) |
Jun 06, 2016 | 24.28 | 24.36 | 23.83 | 24.11 | 8,892,661 | -0.04(-0.15%) |
Jun 03, 2016 | 23.87 | 24.31 | 23.80 | 24.15 | 10,839,102 | -0.01(-0.06%) |
Jun 02, 2016 | 23.25 | 24.35 | 23.25 | 24.16 | 18,447,488 | +0.93(+4.00%) |
Jun 01, 2016 | 23.25 | 23.49 | 23.02 | 23.23 | 9,733,693 | -0.13(-0.54%) |
May 31, 2016 | 22.95 | 23.39 | 22.89 | 23.36 | 12,969,393 | +0.34(+1.50%) |
May 27, 2016 | 22.27 | 23.02 | 23.02 | 23.02 | 14,492,499 | +0.81(+3.64%) |
May 26, 2016 | 22.62 | 22.71 | 22.09 | 22.21 | 7,617,168 | -0.17(-0.75%) |
May 25, 2016 | 22.04 | 22.51 | 21.94 | 22.38 | 9,566,410 | +0.44(+1.99%) |
May 24, 2016 | 22.05 | 22.24 | 21.86 | 21.94 | 8,835,375 | -0.07(-0.32%) |
May 23, 2016 | 22.02 | 22.52 | 21.99 | 22.01 | 11,916,495 | +0.00(+0.00%) |
May 20, 2016 | 21.81 | 22.02 | 21.45 | 22.01 | 12,906,464 | +0.30(+1.36%) |
May 19, 2016 | 21.24 | 21.73 | 21.17 | 21.71 | 22,181,728 | +0.56(+2.66%) |
May 18, 2016 | 21.24 | 21.53 | 21.06 | 21.15 | 11,862,334 | -0.23(-1.09%) |
May 17, 2016 | 21.63 | 21.79 | 21.25 | 21.38 | 12,864,769 | -0.23(-1.07%) |
May 16, 2016 | 22.14 | 22.19 | 21.45 | 21.62 | 11,363,760 | -0.34(-1.57%) |
May 13, 2016 | 21.85 | 22.77 | 21.41 | 21.96 | 22,675,916 | +0.01(+0.03%) |
May 12, 2016 | 21.95 | 22.17 | 21.36 | 21.95 | 23,942,704 | -0.12(-0.54%) |
May 11, 2016 | 26.02 | 24.23 | 22.05 | 22.07 | 50,408,412 | -3.95(-15.17%) |
May 10, 2016 | 26.20 | 26.61 | 25.96 | 26.02 | 13,976,326 | -0.53(-1.99%) |
May 09, 2016 | 26.07 | 26.76 | 25.98 | 26.55 | 6,747,278 | +0.06(+0.24%) |
May 06, 2016 | 26.36 | 26.51 | 26.03 | 26.48 | 6,077,162 | -0.18(-0.66%) |
May 05, 2016 | 27.05 | 27.05 | 26.39 | 26.66 | 7,356,479 | -0.55(-2.02%) |
May 04, 2016 | 27.55 | 27.55 | 26.89 | 27.21 | 5,549,014 | -0.57(-2.05%) |
May 03, 2016 | 27.91 | 27.97 | 27.54 | 27.78 | 4,158,119 | -0.30(-1.05%) |
May 02, 2016 | 27.98 | 28.24 | 27.87 | 28.07 | 4,150,236 | +0.23(+0.81%) |
Apr 29, 2016 | 28.59 | 28.59 | 27.65 | 27.85 | 4,655,439 | -0.71(-2.49%) |
Apr 28, 2016 | 28.78 | 28.87 | 28.51 | 28.56 | 3,267,231 | -0.29(-1.00%) |
Apr 27, 2016 | 28.61 | 28.89 | 28.31 | 28.85 | 3,743,475 | +0.33(+1.16%) |
Apr 26, 2016 | 28.32 | 28.55 | 28.07 | 28.52 | 4,090,665 | +0.15(+0.52%) |
Apr 25, 2016 | 28.69 | 28.79 | 28.21 | 28.37 | 3,479,510 | -0.44(-1.54%) |
Apr 22, 2016 | 29.12 | 29.30 | 28.63 | 28.81 | 5,933,603 | -0.41(-1.42%) |
Apr 21, 2016 | 29.12 | 29.41 | 28.97 | 29.23 | 5,582,350 | +0.13(+0.46%) |
Apr 20, 2016 | 28.99 | 29.57 | 28.95 | 29.09 | 4,919,713 | +0.15(+0.51%) |
Apr 19, 2016 | 28.73 | 29.03 | 28.52 | 28.95 | 4,983,809 | +0.30(+1.06%) |
Apr 18, 2016 | 28.65 | 29.03 | 28.42 | 28.64 | 5,973,342 | +0.06(+0.20%) |
Apr 15, 2016 | 27.99 | 28.64 | 27.97 | 28.59 | 6,703,439 | +0.69(+2.47%) |
Apr 14, 2016 | 28.38 | 28.45 | 27.48 | 27.90 | 8,594,766 | -0.47(-1.66%) |
Apr 13, 2016 | 28.21 | 28.40 | 27.68 | 28.37 | 5,673,719 | +0.18(+0.65%) |
Apr 12, 2016 | 28.09 | 28.38 | 27.63 | 28.19 | 5,992,120 | +0.18(+0.63%) |
Apr 11, 2016 | 27.96 | 28.40 | 27.83 | 28.01 | 7,920,130 | +0.10(+0.35%) |
Apr 08, 2016 | 28.26 | 28.29 | 27.65 | 27.91 | 7,327,540 | -0.66(-2.31%) |
Apr 07, 2016 | 29.12 | 29.35 | 28.38 | 28.57 | 5,059,335 | -0.67(-2.29%) |
Apr 06, 2016 | 29.30 | 29.44 | 28.66 | 29.24 | 5,159,039 | +0.07(+0.24%) |
Apr 05, 2016 | 29.54 | 29.61 | 29.08 | 29.17 | 4,463,878 | -0.49(-1.64%) |
Apr 04, 2016 | 30.32 | 30.34 | 29.61 | 29.66 | 5,458,502 | -0.56(-1.86%) |
Apr 01, 2016 | 30.96 | 31.00 | 30.18 | 30.22 | 5,354,837 | -0.79(-2.56%) |
Mar 31, 2016 | 31.01 | 31.27 | 30.70 | 31.01 | 4,068,053 | -0.01(-0.02%) |
Mar 30, 2016 | 31.39 | 31.54 | 30.84 | 31.02 | 3,362,488 | -0.23(-0.72%) |
Mar 29, 2016 | 31.37 | 31.41 | 31.08 | 31.25 | 3,641,273 | +0.03(+0.09%) |
Mar 28, 2016 | 30.61 | 31.45 | 30.61 | 31.22 | 3,788,650 | +0.63(+2.07%) |
Mar 24, 2016 | 30.56 | 30.58 | 30.58 | 30.58 | 3,727,544 | +0.04(+0.14%) |
Mar 23, 2016 | 30.66 | 30.83 | 30.18 | 30.54 | 3,590,954 | -0.25(-0.82%) |
Mar 22, 2016 | 31.03 | 31.20 | 30.64 | 30.80 | 4,381,493 | -0.26(-0.84%) |
Mar 21, 2016 | 31.41 | 31.60 | 30.77 | 31.06 | 5,008,235 | -0.51(-1.60%) |
Mar 18, 2016 | 31.03 | 32.01 | 30.90 | 31.56 | 7,638,891 | +0.63(+2.05%) |
Mar 17, 2016 | 30.53 | 31.07 | 30.35 | 30.93 | 4,169,345 | +0.33(+1.08%) |
Mar 16, 2016 | 30.34 | 30.61 | 29.83 | 30.60 | 5,337,353 | +0.27(+0.90%) |
Mar 15, 2016 | 30.98 | 31.36 | 30.18 | 30.32 | 6,302,138 | -0.53(-1.73%) |
Mar 14, 2016 | 31.08 | 31.35 | 30.62 | 30.86 | 4,249,932 | -0.34(-1.08%) |
Mar 11, 2016 | 31.25 | 31.41 | 30.94 | 31.20 | 4,774,636 | +0.36(+1.16%) |
Mar 10, 2016 | 31.19 | 31.26 | 30.51 | 30.84 | 4,476,856 | -0.08(-0.25%) |
Mar 09, 2016 | 30.79 | 31.20 | 30.62 | 30.91 | 4,125,420 | +0.19(+0.61%) |
Mar 08, 2016 | 31.05 | 31.22 | 30.70 | 30.73 | 4,498,688 | -0.40(-1.30%) |
Mar 07, 2016 | 30.86 | 31.43 | 30.86 | 31.13 | 3,940,221 | +0.03(+0.09%) |
Mar 04, 2016 | 30.78 | 31.03 | 30.68 | 31.10 | 6,118,061 | +0.34(+1.11%) |
Mar 03, 2016 | 30.67 | 30.96 | 30.34 | 30.76 | 4,771,531 | +0.09(+0.30%) |
Mar 02, 2016 | 30.41 | 30.70 | 30.15 | 30.67 | 4,445,859 | +0.18(+0.59%) |
Mar 01, 2016 | 30.33 | 30.56 | 30.10 | 30.49 | 3,733,171 | +0.34(+1.13%) |
Feb 29, 2016 | 30.33 | 30.35 | 29.92 | 30.15 | 5,889,852 | -0.15(-0.51%) |
Feb 26, 2016 | 30.67 | 30.70 | 29.86 | 30.30 | 6,415,113 | +0.04(+0.14%) |
Feb 25, 2016 | 30.15 | 30.40 | 29.69 | 30.26 | 6,305,016 | +0.36(+1.21%) |
Feb 24, 2016 | 28.94 | 30.04 | 28.52 | 29.90 | 9,572,680 | +0.38(+1.28%) |
Feb 23, 2016 | 29.30 | 30.35 | 28.27 | 29.52 | 23,375,316 | +0.87(+3.04%) |
Feb 22, 2016 | 28.25 | 29.10 | 28.15 | 28.65 | 9,688,999 | +0.58(+2.06%) |
Feb 19, 2016 | 28.45 | 28.49 | 27.09 | 28.07 | 8,761,503 | -0.63(-2.19%) |
Feb 18, 2016 | 28.37 | 28.71 | 28.01 | 28.70 | 7,373,329 | +0.02(+0.07%) |
Feb 17, 2016 | 28.57 | 28.83 | 28.51 | 28.67 | 8,160,852 | +0.44(+1.56%) |
Feb 16, 2016 | 27.60 | 28.61 | 27.24 | 28.24 | 7,412,836 | +0.85(+3.11%) |
Feb 12, 2016 | 26.55 | 27.38 | 27.38 | 27.38 | 6,416,525 | +0.94(+3.56%) |
Feb 11, 2016 | 26.74 | 27.33 | 26.32 | 26.44 | 7,688,660 | -0.63(-2.34%) |
Feb 10, 2016 | 27.77 | 27.89 | 27.01 | 27.08 | 7,173,419 | -0.49(-1.77%) |
Feb 09, 2016 | 27.54 | 27.83 | 27.06 | 27.57 | 5,899,908 | -0.10(-0.35%) |
Feb 08, 2016 | 27.91 | 28.21 | 27.22 | 27.66 | 8,096,305 | -0.43(-1.52%) |
Feb 05, 2016 | 28.80 | 28.80 | 28.02 | 28.09 | 7,827,908 | -0.33(-1.18%) |
Feb 04, 2016 | 27.87 | 28.48 | 27.54 | 28.42 | 10,076,467 | -0.61(-2.11%) |
Feb 03, 2016 | 28.59 | 29.25 | 27.89 | 29.04 | 6,421,878 | +0.50(+1.76%) |
Feb 02, 2016 | 28.76 | 29.02 | 28.15 | 28.54 | 6,004,636 | -0.01(-0.02%) |
Feb 01, 2016 | 28.06 | 28.75 | 27.66 | 28.54 | 7,031,010 | +0.35(+1.24%) |
Jan 29, 2016 | 27.90 | 28.33 | 27.80 | 28.19 | 8,266,929 | +0.59(+2.12%) |
Jan 28, 2016 | 28.34 | 28.34 | 27.38 | 27.61 | 7,565,593 | -0.50(-1.79%) |
Jan 27, 2016 | 27.79 | 28.64 | 27.78 | 28.11 | 7,960,071 | +0.08(+0.27%) |
Jan 26, 2016 | 27.60 | 28.30 | 27.58 | 28.03 | 7,582,838 | +0.60(+2.19%) |
Jan 25, 2016 | 28.78 | 28.93 | 27.38 | 27.43 | 10,544,220 | -1.42(-4.91%) |
Jan 22, 2016 | 28.61 | 29.16 | 28.33 | 28.85 | 12,026,886 | +0.52(+1.82%) |
Jan 21, 2016 | 27.77 | 29.02 | 27.72 | 28.33 | 13,109,309 | +0.61(+2.22%) |
Jan 20, 2016 | 26.60 | 28.00 | 26.18 | 27.72 | 15,467,343 | +0.68(+2.50%) |
Jan 19, 2016 | 26.50 | 27.91 | 26.16 | 27.04 | 18,303,846 | +0.61(+2.32%) |
Jan 15, 2016 | 25.69 | 26.43 | 26.43 | 26.43 | 11,143,458 | +0.17(+0.64%) |
Jan 14, 2016 | 27.00 | 27.04 | 26.23 | 26.26 | 10,457,510 | -0.70(-2.59%) |
Jan 13, 2016 | 26.82 | 27.61 | 26.64 | 26.96 | 14,500,779 | +0.02(+0.08%) |
Jan 12, 2016 | 27.12 | 27.28 | 26.25 | 26.94 | 14,560,236 | -0.15(-0.54%) |
Jan 11, 2016 | 25.81 | 27.11 | 25.78 | 27.08 | 24,295,632 | +2.04(+8.16%) |
Jan 08, 2016 | 25.71 | 25.90 | 24.80 | 25.04 | 15,739,237 | -0.70(-2.71%) |
Jan 07, 2016 | 25.50 | 26.82 | 25.32 | 25.74 | 26,139,586 | +0.52(+2.05%) |
Jan 06, 2016 | 25.36 | 25.60 | 24.93 | 25.22 | 18,632,750 | -0.57(-2.19%) |
Jan 05, 2016 | 25.57 | 26.09 | 25.28 | 25.79 | 19,175,514 | +0.82(+3.27%) |
Jan 04, 2016 | 24.04 | 25.04 | 23.97 | 24.97 | 15,631,961 | +0.57(+2.32%) |
Dec 31, 2015 | 24.61 | 24.40 | 24.40 | 24.40 | 6,698,458 | -0.28(-1.13%) |
Dec 30, 2015 | 24.94 | 25.11 | 24.59 | 24.68 | 9,399,280 | -0.22(-0.90%) |
Dec 29, 2015 | 24.89 | 25.15 | 24.65 | 24.91 | 7,149,991 | +0.14(+0.56%) |
Dec 28, 2015 | 24.74 | 25.03 | 24.60 | 24.77 | 8,238,006 | +0.01(+0.06%) |
Dec 24, 2015 | 25.17 | 24.75 | 24.75 | 24.75 | 5,237,623 | -0.40(-1.61%) |
Dec 23, 2015 | 24.84 | 25.26 | 24.61 | 25.16 | 11,743,676 | +0.44(+1.78%) |
Dec 22, 2015 | 24.10 | 24.75 | 23.77 | 24.72 | 17,691,776 | +0.29(+1.17%) |
Dec 21, 2015 | 24.43 | 24.54 | 24.08 | 24.43 | 9,384,240 | +0.10(+0.43%) |
Dec 18, 2015 | 24.09 | 24.54 | 23.94 | 24.33 | 15,983,963 | +0.26(+1.07%) |
Dec 17, 2015 | 25.11 | 25.12 | 24.06 | 24.07 | 19,663,310 | -0.96(-3.82%) |
Dec 16, 2015 | 25.22 | 25.31 | 24.67 | 25.03 | 16,561,966 | -0.05(-0.19%) |
Dec 15, 2015 | 25.47 | 25.75 | 24.96 | 25.07 | 18,128,438 | -0.30(-1.18%) |
Dec 14, 2015 | 25.75 | 25.94 | 25.20 | 25.37 | 13,860,702 | -0.27(-1.06%) |
Dec 11, 2015 | 25.97 | 26.14 | 25.60 | 25.65 | 8,597,797 | -0.53(-2.03%) |
Dec 10, 2015 | 26.54 | 26.85 | 26.13 | 26.18 | 8,432,641 | -0.19(-0.71%) |
Dec 09, 2015 | 26.56 | 27.05 | 26.24 | 26.36 | 6,953,980 | -0.20(-0.75%) |
Dec 08, 2015 | 26.34 | 26.96 | 26.26 | 26.56 | 8,694,492 | -0.08(-0.29%) |
Dec 07, 2015 | 26.99 | 27.03 | 26.57 | 26.64 | 10,734,394 | -0.53(-1.96%) |
Dec 04, 2015 | 26.60 | 27.42 | 26.49 | 27.17 | 12,559,935 | +0.23(+0.87%) |
Dec 03, 2015 | 26.61 | 27.12 | 26.24 | 26.94 | 18,956,426 | +0.37(+1.40%) |
Dec 02, 2015 | 27.32 | 27.60 | 26.43 | 26.56 | 14,026,035 | -0.61(-2.26%) |
Dec 01, 2015 | 27.21 | 27.50 | 26.94 | 27.18 | 8,370,475 | +0.17(+0.64%) |
Nov 30, 2015 | 27.75 | 27.77 | 26.81 | 27.01 | 13,330,320 | -0.63(-2.28%) |
Nov 27, 2015 | 28.05 | 28.07 | 27.39 | 27.64 | 6,034,762 | -0.27(-0.97%) |
Nov 25, 2015 | 27.57 | 27.90 | 27.90 | 27.90 | 10,833,042 | +0.52(+1.89%) |
Nov 24, 2015 | 27.37 | 27.69 | 27.12 | 27.39 | 21,105,628 | -0.28(-1.02%) |
Nov 23, 2015 | 27.05 | 27.84 | 26.83 | 27.67 | 15,407,582 | +1.00(+3.73%) |
Nov 20, 2015 | 26.98 | 27.43 | 26.54 | 26.67 | 15,365,542 | +0.04(+0.16%) |
Nov 19, 2015 | 26.88 | 27.07 | 26.43 | 26.63 | 8,562,958 | -0.26(-0.98%) |
Nov 18, 2015 | 26.50 | 27.03 | 26.23 | 26.90 | 15,178,470 | +0.62(+2.34%) |
Nov 17, 2015 | 26.92 | 26.92 | 26.09 | 26.28 | 14,442,492 | -0.41(-1.53%) |
Nov 16, 2015 | 26.87 | 26.96 | 26.17 | 26.69 | 15,813,000 | -0.33(-1.23%) |
Nov 13, 2015 | 27.76 | 27.76 | 26.96 | 27.02 | 19,254,860 | -1.19(-4.21%) |
Nov 12, 2015 | 27.73 | 28.73 | 27.59 | 28.21 | 22,398,530 | +0.26(+0.94%) |
Nov 11, 2015 | 29.48 | 29.58 | 27.47 | 27.95 | 56,725,716 | -4.55(-13.99%) |
Nov 10, 2015 | 31.95 | 33.00 | 31.69 | 32.49 | 14,015,831 | +0.54(+1.69%) |
Nov 09, 2015 | 33.53 | 33.58 | 31.67 | 31.95 | 20,560,592 | -1.84(-5.44%) |
Nov 06, 2015 | 34.73 | 34.86 | 33.68 | 33.79 | 11,691,490 | -1.07(-3.07%) |
Nov 05, 2015 | 34.95 | 35.08 | 34.36 | 34.86 | 5,581,316 | +0.01(+0.02%) |
Nov 04, 2015 | 35.37 | 35.09 | 34.24 | 34.86 | 11,253,088 | -0.51(-1.45%) |
Nov 03, 2015 | 35.41 | 36.27 | 35.22 | 35.37 | 11,432,617 | -0.11(-0.31%) |
Nov 02, 2015 | 35.26 | 35.53 | 34.46 | 35.48 | 11,279,187 | +0.25(+0.71%) |
Oct 30, 2015 | 34.50 | 35.68 | 34.43 | 35.23 | 8,772,428 | +0.88(+2.58%) |
Oct 29, 2015 | 34.46 | 34.75 | 34.08 | 34.35 | 5,052,576 | -0.12(-0.34%) |
Oct 28, 2015 | 33.97 | 34.50 | 33.82 | 34.46 | 6,001,226 | +0.57(+1.67%) |
Oct 27, 2015 | 33.80 | 33.93 | 33.36 | 33.90 | 6,054,624 | +0.27(+0.80%) |
Oct 26, 2015 | 32.96 | 33.88 | 32.55 | 33.63 | 9,288,430 | +0.48(+1.44%) |
Oct 23, 2015 | 34.68 | 34.80 | 32.95 | 33.15 | 10,382,920 | -1.32(-3.83%) |
Oct 22, 2015 | 34.86 | 35.04 | 34.29 | 34.47 | 6,065,686 | -0.31(-0.89%) |
Oct 21, 2015 | 35.24 | 35.48 | 34.74 | 34.78 | 4,576,703 | -0.21(-0.59%) |
Oct 20, 2015 | 34.75 | 35.18 | 34.74 | 34.99 | 5,485,964 | -0.06(-0.16%) |
Oct 19, 2015 | 34.77 | 35.24 | 34.68 | 35.04 | 5,034,176 | +0.17(+0.48%) |
Oct 16, 2015 | 34.94 | 35.16 | 34.80 | 34.88 | 4,500,347 | +0.01(+0.02%) |
Oct 15, 2015 | 34.48 | 34.90 | 34.17 | 34.87 | 5,848,272 | +0.48(+1.39%) |
Oct 14, 2015 | 34.84 | 35.14 | 34.19 | 34.39 | 8,235,328 | -0.34(-0.97%) |
Oct 13, 2015 | 34.78 | 35.14 | 34.49 | 34.73 | 10,696,811 | -0.07(-0.20%) |
Oct 12, 2015 | 35.22 | 35.36 | 34.37 | 34.80 | 9,792,776 | -0.44(-1.25%) |
Oct 09, 2015 | 35.58 | 35.71 | 35.20 | 35.24 | 8,400,930 | -0.32(-0.91%) |
Oct 08, 2015 | 35.43 | 36.07 | 35.33 | 35.57 | 6,878,471 | +0.23(+0.67%) |
Oct 07, 2015 | 35.50 | 35.79 | 35.14 | 35.33 | 5,079,020 | -0.18(-0.51%) |
Oct 06, 2015 | 35.46 | 35.62 | 35.06 | 35.51 | 6,187,109 | -0.22(-0.62%) |
Oct 05, 2015 | 35.65 | 35.89 | 35.39 | 35.73 | 6,851,441 | -0.09(-0.25%) |
Oct 02, 2015 | 34.73 | 35.83 | 34.57 | 35.82 | 6,113,096 | +0.55(+1.55%) |