Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.05 | 39.27 | 37.55 | 38.76 | 7,661,077 | +1.22(+3.25%) |
Sep 29, 2016 | 39.23 | 39.23 | 37.41 | 37.55 | 9,126,541 | -1.69(-4.31%) |
Sep 28, 2016 | 38.57 | 39.32 | 37.78 | 39.24 | 7,322,738 | +0.83(+2.16%) |
Sep 27, 2016 | 37.84 | 38.51 | 37.54 | 38.41 | 6,810,910 | +0.44(+1.16%) |
Sep 26, 2016 | 38.49 | 38.80 | 37.80 | 37.96 | 6,085,083 | -1.14(-2.91%) |
Sep 23, 2016 | 39.79 | 40.09 | 39.09 | 39.10 | 5,222,606 | -0.84(-2.09%) |
Sep 22, 2016 | 38.98 | 40.02 | 38.98 | 39.93 | 7,721,782 | +1.68(+4.40%) |
Sep 21, 2016 | 37.09 | 38.31 | 36.66 | 38.25 | 8,762,554 | +1.51(+4.10%) |
Sep 20, 2016 | 37.63 | 37.66 | 36.72 | 36.74 | 4,504,351 | -0.42(-1.12%) |
Sep 19, 2016 | 36.86 | 37.95 | 36.57 | 37.16 | 6,946,749 | +0.72(+1.97%) |
Sep 16, 2016 | 36.10 | 36.55 | 35.78 | 36.44 | 5,645,819 | -0.21(-0.57%) |
Sep 15, 2016 | 35.42 | 36.75 | 35.29 | 36.65 | 6,216,427 | +1.32(+3.72%) |
Sep 14, 2016 | 35.52 | 36.12 | 35.08 | 35.34 | 6,661,404 | -0.01(-0.04%) |
Sep 13, 2016 | 36.71 | 36.79 | 34.72 | 35.35 | 10,559,888 | -2.13(-5.67%) |
Sep 12, 2016 | 35.56 | 37.52 | 35.40 | 37.48 | 11,481,470 | +1.49(+4.13%) |
Sep 09, 2016 | 38.79 | 38.81 | 35.97 | 35.99 | 11,335,495 | -3.74(-9.42%) |
Sep 08, 2016 | 39.84 | 39.95 | 39.35 | 39.74 | 6,317,095 | -0.22(-0.55%) |
Sep 07, 2016 | 39.14 | 39.98 | 39.08 | 39.95 | 4,639,985 | +0.69(+1.77%) |
Sep 06, 2016 | 39.50 | 39.55 | 38.62 | 39.26 | 5,415,221 | +0.17(+0.43%) |
Sep 02, 2016 | 38.63 | 39.09 | 39.09 | 39.09 | 6,161,744 | +1.10(+2.89%) |
Sep 01, 2016 | 38.06 | 38.30 | 36.84 | 37.99 | 7,608,740 | +0.05(+0.14%) |
Aug 31, 2016 | 38.47 | 38.56 | 37.32 | 37.94 | 8,628,788 | -0.64(-1.66%) |
Aug 30, 2016 | 38.51 | 38.82 | 38.09 | 38.58 | 5,862,239 | +0.19(+0.49%) |
Aug 29, 2016 | 37.96 | 38.80 | 37.95 | 38.39 | 4,692,915 | +0.62(+1.65%) |
Aug 26, 2016 | 38.11 | 39.02 | 37.10 | 37.77 | 9,062,567 | -0.23(-0.61%) |
Aug 25, 2016 | 37.40 | 38.37 | 37.38 | 38.00 | 5,607,879 | +0.18(+0.49%) |
Aug 24, 2016 | 38.62 | 38.91 | 37.52 | 37.82 | 7,642,971 | -0.91(-2.36%) |
Aug 23, 2016 | 38.32 | 39.09 | 38.32 | 38.73 | 5,667,890 | +0.81(+2.14%) |
Aug 22, 2016 | 37.48 | 38.07 | 37.15 | 37.92 | 8,038,280 | +0.25(+0.67%) |
Aug 19, 2016 | 37.55 | 37.81 | 37.09 | 37.67 | 5,286,831 | -0.03(-0.09%) |
Aug 18, 2016 | 36.94 | 37.74 | 36.90 | 37.70 | 5,913,408 | +0.77(+2.08%) |
Aug 17, 2016 | 37.27 | 37.33 | 36.26 | 36.93 | 7,386,040 | -0.31(-0.82%) |
Aug 16, 2016 | 37.88 | 37.89 | 37.11 | 37.24 | 6,141,958 | -0.92(-2.42%) |
Aug 15, 2016 | 37.31 | 38.41 | 37.27 | 38.16 | 6,215,636 | +1.12(+3.01%) |
Aug 12, 2016 | 36.74 | 37.29 | 36.56 | 37.05 | 6,651,370 | +0.11(+0.29%) |
Aug 11, 2016 | 36.90 | 37.24 | 36.52 | 36.94 | 6,043,380 | +0.48(+1.32%) |
Aug 10, 2016 | 37.26 | 37.44 | 36.13 | 36.46 | 8,295,701 | -0.76(-2.05%) |
Aug 09, 2016 | 37.14 | 37.48 | 37.03 | 37.22 | 5,821,395 | +0.11(+0.30%) |
Aug 08, 2016 | 37.25 | 37.67 | 36.93 | 37.11 | 6,456,452 | -0.07(-0.18%) |
Aug 05, 2016 | 36.32 | 37.42 | 36.01 | 37.18 | 7,704,135 | +1.57(+4.42%) |
Aug 04, 2016 | 35.55 | 36.20 | 35.38 | 35.60 | 6,766,068 | +0.06(+0.18%) |
Aug 03, 2016 | 34.60 | 35.57 | 34.37 | 35.54 | 6,539,786 | +0.88(+2.54%) |
Aug 02, 2016 | 36.17 | 36.24 | 34.37 | 34.66 | 8,827,003 | -1.51(-4.19%) |
Aug 01, 2016 | 36.22 | 36.67 | 35.56 | 36.18 | 8,596,662 | +0.08(+0.22%) |
Jul 29, 2016 | 35.81 | 36.72 | 35.22 | 36.10 | 9,486,959 | +0.21(+0.58%) |
Jul 28, 2016 | 35.92 | 36.27 | 35.64 | 35.89 | 6,072,213 | -0.29(-0.81%) |
Jul 27, 2016 | 36.06 | 36.48 | 35.48 | 36.18 | 9,146,616 | +0.26(+0.73%) |
Jul 26, 2016 | 35.37 | 36.03 | 35.12 | 35.92 | 8,961,737 | +0.52(+1.48%) |
Jul 25, 2016 | 35.29 | 35.60 | 34.98 | 35.40 | 5,665,633 | -0.14(-0.38%) |
Jul 22, 2016 | 34.82 | 35.76 | 34.64 | 35.53 | 6,523,738 | +0.75(+2.16%) |
Jul 21, 2016 | 35.21 | 35.72 | 34.55 | 34.78 | 6,065,750 | -0.50(-1.40%) |
Jul 20, 2016 | 34.82 | 35.58 | 34.30 | 35.27 | 6,713,852 | +0.66(+1.89%) |
Jul 19, 2016 | 35.03 | 35.19 | 34.29 | 34.62 | 7,174,446 | -0.52(-1.48%) |
Jul 18, 2016 | 34.80 | 35.51 | 34.64 | 35.14 | 6,905,644 | +0.18(+0.53%) |
Jul 15, 2016 | 35.13 | 35.25 | 34.59 | 34.95 | 7,553,001 | +0.25(+0.73%) |
Jul 14, 2016 | 35.45 | 35.52 | 34.62 | 34.70 | 8,446,216 | +0.17(+0.49%) |
Jul 13, 2016 | 35.52 | 35.56 | 34.30 | 34.53 | 10,154,455 | -0.43(-1.22%) |
Jul 12, 2016 | 34.36 | 35.57 | 34.23 | 34.96 | 11,273,956 | +1.31(+3.88%) |
Jul 11, 2016 | 33.14 | 33.87 | 33.09 | 33.65 | 9,827,895 | +1.16(+3.56%) |
Jul 08, 2016 | 31.28 | 32.74 | 30.38 | 32.50 | 11,409,272 | +2.11(+6.95%) |
Jul 07, 2016 | 30.47 | 31.06 | 29.83 | 30.38 | 9,930,550 | +0.16(+0.53%) |
Jul 06, 2016 | 29.15 | 30.31 | 28.97 | 30.22 | 10,183,036 | +0.64(+2.17%) |
Jul 05, 2016 | 30.63 | 30.82 | 29.07 | 29.58 | 11,010,465 | -1.34(-4.35%) |
Jul 01, 2016 | 30.66 | 30.93 | 30.93 | 30.93 | 9,394,307 | +0.34(+1.10%) |
Jun 30, 2016 | 29.15 | 30.63 | 28.74 | 30.59 | 13,537,676 | +1.61(+5.56%) |
Jun 29, 2016 | 28.13 | 29.11 | 28.00 | 28.98 | 12,216,921 | +1.82(+6.68%) |
Jun 28, 2016 | 26.66 | 27.50 | 26.60 | 27.17 | 14,839,490 | +1.20(+4.64%) |
Jun 27, 2016 | 27.83 | 27.83 | 25.59 | 25.96 | 23,616,142 | -2.89(-10.03%) |
Jun 24, 2016 | 28.50 | 30.21 | 28.10 | 28.85 | 15,213,001 | -3.65(-11.23%) |
Jun 23, 2016 | 31.69 | 32.56 | 31.63 | 32.51 | 8,131,274 | +1.80(+5.85%) |
Jun 22, 2016 | 31.31 | 31.76 | 30.64 | 30.71 | 8,302,827 | -0.37(-1.20%) |
Jun 21, 2016 | 31.32 | 31.39 | 30.52 | 31.08 | 10,101,828 | -0.24(-0.78%) |
Jun 20, 2016 | 31.68 | 32.21 | 31.32 | 31.33 | 8,010,006 | +0.98(+3.22%) |
Jun 17, 2016 | 30.61 | 31.01 | 30.03 | 30.35 | 10,971,695 | -0.37(-1.20%) |
Jun 16, 2016 | 30.07 | 30.74 | 29.39 | 30.72 | 13,924,165 | +0.00(+0.00%) |
Jun 15, 2016 | 30.97 | 31.54 | 30.65 | 30.72 | 11,363,382 | +0.07(+0.22%) |
Jun 14, 2016 | 30.59 | 31.16 | 30.02 | 30.65 | 11,125,163 | -0.29(-0.94%) |
Jun 13, 2016 | 31.60 | 32.05 | 30.76 | 30.94 | 9,776,794 | -1.02(-3.19%) |
Jun 10, 2016 | 32.42 | 32.65 | 31.66 | 31.96 | 10,968,420 | -1.38(-4.14%) |
Jun 09, 2016 | 33.55 | 33.56 | 33.00 | 33.34 | 8,117,839 | -0.66(-1.93%) |
Jun 08, 2016 | 33.31 | 34.16 | 33.31 | 34.00 | 8,675,496 | +0.79(+2.37%) |
Jun 07, 2016 | 33.02 | 33.60 | 32.74 | 33.21 | 6,485,499 | +0.25(+0.75%) |
Jun 06, 2016 | 32.04 | 33.25 | 31.97 | 32.96 | 8,609,500 | +1.01(+3.18%) |
Jun 03, 2016 | 32.29 | 32.31 | 31.13 | 31.95 | 11,289,769 | -0.57(-1.75%) |
Jun 02, 2016 | 31.54 | 32.52 | 31.46 | 32.52 | 8,644,538 | +0.74(+2.32%) |
Jun 01, 2016 | 30.85 | 31.92 | 30.70 | 31.78 | 7,663,418 | +0.63(+2.01%) |
May 31, 2016 | 31.04 | 31.59 | 30.76 | 31.15 | 11,334,473 | +0.33(+1.09%) |
May 27, 2016 | 30.02 | 30.82 | 30.82 | 30.82 | 5,329,249 | +0.88(+2.94%) |
May 26, 2016 | 30.21 | 30.37 | 29.76 | 29.94 | 5,247,624 | -0.05(-0.18%) |
May 25, 2016 | 29.83 | 30.29 | 29.65 | 29.99 | 7,270,551 | +0.47(+1.60%) |
May 24, 2016 | 28.32 | 29.75 | 28.27 | 29.52 | 8,122,407 | +1.74(+6.26%) |
May 23, 2016 | 27.91 | 28.37 | 27.70 | 27.78 | 5,077,799 | -0.10(-0.37%) |
May 20, 2016 | 26.78 | 27.90 | 26.78 | 27.88 | 7,034,569 | +1.30(+4.89%) |
May 19, 2016 | 26.62 | 27.18 | 25.88 | 26.58 | 12,804,584 | -0.65(-2.37%) |
May 18, 2016 | 26.48 | 27.84 | 26.47 | 27.23 | 10,966,464 | +0.38(+1.43%) |
May 17, 2016 | 28.06 | 28.45 | 26.47 | 26.84 | 10,639,366 | -1.34(-4.74%) |
May 16, 2016 | 27.33 | 28.53 | 27.33 | 28.18 | 5,941,650 | +1.02(+3.77%) |
May 13, 2016 | 27.44 | 28.11 | 26.95 | 27.16 | 10,391,170 | -0.52(-1.89%) |
May 12, 2016 | 28.35 | 28.54 | 27.04 | 27.68 | 13,240,042 | -0.46(-1.64%) |
May 11, 2016 | 29.00 | 29.15 | 28.09 | 28.14 | 8,479,227 | -1.08(-3.70%) |
May 10, 2016 | 28.68 | 29.25 | 28.26 | 29.22 | 7,059,637 | +0.86(+3.03%) |
May 09, 2016 | 28.15 | 28.86 | 27.92 | 28.36 | 6,263,300 | +0.24(+0.85%) |
May 06, 2016 | 27.31 | 28.15 | 27.10 | 28.13 | 10,832,869 | +0.47(+1.69%) |
May 05, 2016 | 28.34 | 28.47 | 27.54 | 27.66 | 11,281,693 | -0.32(-1.15%) |
May 04, 2016 | 28.20 | 28.96 | 27.73 | 27.98 | 10,106,548 | -0.74(-2.57%) |
May 03, 2016 | 29.42 | 29.44 | 28.15 | 28.72 | 11,144,132 | -1.45(-4.80%) |
May 02, 2016 | 29.65 | 30.18 | 29.15 | 30.17 | 7,030,244 | +0.85(+2.92%) |
Apr 29, 2016 | 29.80 | 30.17 | 28.78 | 29.31 | 15,010,654 | -0.86(-2.85%) |
Apr 28, 2016 | 30.83 | 31.43 | 29.96 | 30.17 | 9,127,398 | -1.10(-3.51%) |
Apr 27, 2016 | 31.00 | 31.46 | 30.56 | 31.27 | 10,725,359 | +0.31(+1.00%) |
Apr 26, 2016 | 30.37 | 31.04 | 29.99 | 30.96 | 9,417,591 | +0.89(+2.97%) |
Apr 25, 2016 | 30.50 | 30.57 | 29.70 | 30.06 | 9,573,665 | -0.65(-2.12%) |
Apr 22, 2016 | 29.85 | 30.79 | 29.84 | 30.71 | 8,104,837 | +0.86(+2.88%) |
Apr 21, 2016 | 30.23 | 30.59 | 29.58 | 29.86 | 8,078,381 | -0.48(-1.58%) |
Apr 20, 2016 | 30.16 | 30.83 | 29.85 | 30.34 | 8,154,632 | +0.18(+0.61%) |
Apr 19, 2016 | 30.27 | 30.76 | 29.77 | 30.15 | 8,647,269 | +0.06(+0.21%) |
Apr 18, 2016 | 29.06 | 30.17 | 28.98 | 30.09 | 7,907,196 | +0.64(+2.16%) |
Apr 15, 2016 | 29.04 | 29.57 | 28.97 | 29.45 | 5,476,412 | +0.22(+0.75%) |
Apr 14, 2016 | 29.31 | 29.63 | 29.00 | 29.23 | 7,522,273 | -0.09(-0.31%) |
Apr 13, 2016 | 28.05 | 29.42 | 27.99 | 29.33 | 9,871,431 | +1.76(+6.38%) |
Apr 12, 2016 | 26.71 | 27.72 | 26.45 | 27.57 | 8,423,581 | +0.87(+3.26%) |
Apr 11, 2016 | 27.38 | 28.02 | 26.69 | 26.70 | 9,956,806 | -0.25(-0.92%) |
Apr 08, 2016 | 27.30 | 27.65 | 26.61 | 26.95 | 11,442,860 | +0.29(+1.09%) |
Apr 07, 2016 | 27.18 | 27.56 | 26.23 | 26.66 | 12,838,598 | -1.12(-4.04%) |
Apr 06, 2016 | 26.85 | 27.84 | 26.62 | 27.78 | 10,864,338 | +0.92(+3.44%) |
Apr 05, 2016 | 27.19 | 27.56 | 26.81 | 26.85 | 9,787,123 | -0.93(-3.35%) |
Apr 04, 2016 | 28.38 | 28.67 | 27.74 | 27.79 | 7,435,496 | -0.74(-2.60%) |
Apr 01, 2016 | 27.38 | 28.59 | 27.29 | 28.53 | 9,927,080 | +0.37(+1.31%) |
Mar 31, 2016 | 28.04 | 28.56 | 27.94 | 28.16 | 9,650,756 | +0.24(+0.85%) |
Mar 30, 2016 | 28.35 | 28.53 | 27.72 | 27.92 | 10,183,860 | +0.00(+0.00%) |
Mar 29, 2016 | 25.53 | 27.92 | 25.37 | 27.92 | 11,388,449 | +2.17(+8.41%) |
Mar 28, 2016 | 25.87 | 26.10 | 25.22 | 25.76 | 8,011,658 | +0.06(+0.23%) |
Mar 24, 2016 | 25.01 | 25.70 | 25.70 | 25.70 | 10,515,355 | +0.27(+1.07%) |
Mar 23, 2016 | 26.71 | 26.74 | 25.42 | 25.43 | 10,838,794 | -1.54(-5.72%) |
Mar 22, 2016 | 26.67 | 27.30 | 26.40 | 26.97 | 8,402,956 | -0.07(-0.27%) |
Mar 21, 2016 | 27.14 | 27.49 | 26.85 | 27.04 | 8,733,991 | -0.22(-0.82%) |
Mar 18, 2016 | 26.63 | 27.49 | 26.58 | 27.27 | 12,143,314 | +0.76(+2.86%) |
Mar 17, 2016 | 25.22 | 26.86 | 24.91 | 26.51 | 13,614,341 | +1.14(+4.48%) |
Mar 16, 2016 | 24.52 | 25.61 | 24.51 | 25.37 | 13,364,836 | +0.50(+1.99%) |
Mar 15, 2016 | 25.58 | 25.60 | 24.70 | 24.88 | 12,770,876 | -1.20(-4.60%) |
Mar 14, 2016 | 26.02 | 26.36 | 25.70 | 26.08 | 10,936,688 | -0.20(-0.76%) |
Mar 11, 2016 | 25.29 | 26.36 | 25.20 | 26.28 | 15,040,170 | +1.56(+6.31%) |
Mar 10, 2016 | 25.53 | 25.81 | 23.92 | 24.72 | 16,906,110 | -0.60(-2.38%) |
Mar 09, 2016 | 25.21 | 25.46 | 24.80 | 25.32 | 13,454,676 | +0.39(+1.58%) |
Mar 08, 2016 | 26.43 | 26.44 | 24.86 | 24.93 | 18,132,620 | -1.98(-7.35%) |
Mar 07, 2016 | 25.68 | 26.94 | 25.67 | 26.90 | 14,747,755 | +0.87(+3.36%) |
Mar 04, 2016 | 25.60 | 26.46 | 25.30 | 26.03 | 18,901,704 | +0.41(+1.61%) |
Mar 03, 2016 | 24.85 | 25.61 | 24.78 | 25.62 | 12,316,536 | +0.76(+3.05%) |
Mar 02, 2016 | 24.02 | 24.89 | 23.87 | 24.86 | 12,310,464 | +0.75(+3.12%) |
Mar 01, 2016 | 23.25 | 24.11 | 22.86 | 24.11 | 17,392,640 | +1.47(+6.48%) |
Feb 29, 2016 | 22.90 | 23.49 | 22.64 | 22.64 | 13,693,177 | -0.29(-1.25%) |
Feb 26, 2016 | 22.88 | 23.13 | 22.62 | 22.93 | 15,994,228 | +0.41(+1.83%) |
Feb 25, 2016 | 22.05 | 22.55 | 21.78 | 22.51 | 14,461,508 | +0.58(+2.63%) |
Feb 24, 2016 | 20.66 | 22.05 | 20.27 | 21.94 | 18,898,392 | +0.64(+2.99%) |
Feb 23, 2016 | 21.67 | 21.86 | 21.26 | 21.30 | 15,913,261 | -0.63(-2.86%) |
Feb 22, 2016 | 21.76 | 22.18 | 21.70 | 21.93 | 13,725,334 | +0.73(+3.44%) |
Feb 19, 2016 | 20.64 | 21.27 | 20.37 | 21.20 | 13,055,428 | +0.35(+1.68%) |
Feb 18, 2016 | 21.25 | 21.32 | 20.63 | 20.85 | 14,516,790 | -0.34(-1.60%) |
Feb 17, 2016 | 20.66 | 21.60 | 20.64 | 21.19 | 17,169,824 | +0.92(+4.53%) |
Feb 16, 2016 | 19.59 | 20.37 | 19.28 | 20.27 | 19,003,838 | +1.35(+7.16%) |
Feb 12, 2016 | 18.40 | 18.92 | 18.92 | 18.92 | 22,416,006 | +1.01(+5.67%) |
Feb 11, 2016 | 17.48 | 18.24 | 17.25 | 17.90 | 33,846,272 | -0.57(-3.08%) |
Feb 10, 2016 | 18.89 | 19.69 | 18.41 | 18.47 | 26,054,032 | -0.03(-0.16%) |
Feb 09, 2016 | 18.07 | 19.15 | 18.04 | 18.50 | 27,428,642 | -0.33(-1.75%) |
Feb 08, 2016 | 19.20 | 19.21 | 17.96 | 18.83 | 27,682,536 | -1.00(-5.07%) |
Feb 05, 2016 | 21.30 | 21.38 | 19.80 | 19.83 | 24,562,806 | -1.76(-8.14%) |
Feb 04, 2016 | 21.11 | 22.35 | 21.10 | 21.59 | 22,368,382 | +0.24(+1.11%) |
Feb 03, 2016 | 21.75 | 21.79 | 19.94 | 21.35 | 20,424,322 | +0.06(+0.27%) |
Feb 02, 2016 | 21.98 | 22.08 | 20.96 | 21.30 | 21,550,894 | -1.45(-6.38%) |
Feb 01, 2016 | 22.52 | 23.15 | 21.94 | 22.75 | 19,127,424 | -0.29(-1.26%) |
Jan 29, 2016 | 21.25 | 23.06 | 21.20 | 23.04 | 18,292,328 | +2.02(+9.61%) |
Jan 28, 2016 | 21.56 | 21.78 | 20.72 | 21.02 | 19,384,536 | -0.01(-0.07%) |
Jan 27, 2016 | 21.61 | 22.26 | 20.62 | 21.03 | 20,842,142 | -0.88(-4.03%) |
Jan 26, 2016 | 20.94 | 22.11 | 20.74 | 21.92 | 18,609,210 | +1.19(+5.76%) |
Jan 25, 2016 | 21.76 | 21.99 | 20.53 | 20.72 | 13,360,187 | -1.44(-6.49%) |
Jan 22, 2016 | 21.74 | 22.33 | 21.41 | 22.16 | 17,723,926 | +1.49(+7.19%) |
Jan 21, 2016 | 20.94 | 21.89 | 20.30 | 20.67 | 20,000,272 | -0.17(-0.84%) |
Jan 20, 2016 | 19.74 | 21.51 | 18.26 | 20.85 | 28,872,932 | +0.27(+1.30%) |
Jan 19, 2016 | 22.05 | 22.10 | 19.90 | 20.58 | 22,123,196 | -0.82(-3.81%) |
Jan 15, 2016 | 20.73 | 21.40 | 21.40 | 21.40 | 23,753,106 | -1.12(-4.98%) |
Jan 14, 2016 | 22.01 | 23.14 | 20.88 | 22.52 | 18,672,612 | +0.88(+4.06%) |
Jan 13, 2016 | 24.09 | 24.44 | 21.15 | 21.64 | 20,125,702 | -2.31(-9.65%) |
Jan 12, 2016 | 24.31 | 24.83 | 22.75 | 23.95 | 17,586,028 | +0.17(+0.71%) |
Jan 11, 2016 | 24.30 | 24.70 | 22.99 | 23.78 | 18,591,926 | -0.26(-1.09%) |
Jan 08, 2016 | 25.58 | 25.97 | 23.94 | 24.04 | 17,421,504 | -1.33(-5.24%) |
Jan 07, 2016 | 26.18 | 26.78 | 25.25 | 25.37 | 19,874,706 | -2.22(-8.04%) |
Jan 06, 2016 | 27.68 | 28.40 | 27.16 | 27.59 | 17,119,166 | -1.29(-4.46%) |
Jan 05, 2016 | 29.04 | 29.16 | 28.37 | 28.88 | 13,272,110 | +0.15(+0.51%) |
Jan 04, 2016 | 29.23 | 29.34 | 27.99 | 28.73 | 18,527,958 | -2.11(-6.85%) |
Dec 31, 2015 | 31.67 | 30.85 | 30.85 | 30.85 | 9,814,674 | -1.22(-3.80%) |
Dec 30, 2015 | 32.96 | 33.18 | 32.06 | 32.06 | 6,009,611 | -0.97(-2.94%) |
Dec 29, 2015 | 32.42 | 33.12 | 32.12 | 33.04 | 7,454,854 | +1.04(+3.25%) |
Dec 28, 2015 | 32.04 | 32.09 | 31.18 | 32.00 | 6,037,535 | -0.49(-1.51%) |
Dec 24, 2015 | 32.41 | 32.49 | 32.49 | 32.49 | 3,764,972 | +0.16(+0.49%) |
Dec 23, 2015 | 31.62 | 32.45 | 31.45 | 32.33 | 8,083,190 | +1.19(+3.84%) |
Dec 22, 2015 | 30.58 | 31.28 | 29.90 | 31.13 | 9,506,340 | +0.82(+2.69%) |
Dec 21, 2015 | 30.20 | 30.57 | 29.69 | 30.32 | 7,965,665 | +0.67(+2.28%) |
Dec 18, 2015 | 30.64 | 30.81 | 29.64 | 29.64 | 12,379,243 | -1.43(-4.59%) |
Dec 17, 2015 | 32.51 | 32.52 | 30.88 | 31.07 | 12,642,259 | -1.03(-3.22%) |
Dec 16, 2015 | 31.33 | 32.26 | 30.80 | 32.10 | 15,703,207 | +1.42(+4.64%) |
Dec 15, 2015 | 29.90 | 30.89 | 29.85 | 30.68 | 11,671,022 | +1.19(+4.03%) |
Dec 14, 2015 | 30.09 | 30.46 | 28.79 | 29.49 | 19,190,536 | -0.61(-2.03%) |
Dec 11, 2015 | 31.25 | 31.30 | 29.79 | 30.10 | 18,280,434 | -2.13(-6.61%) |
Dec 10, 2015 | 31.80 | 32.75 | 31.57 | 32.23 | 8,049,240 | +0.29(+0.90%) |
Dec 09, 2015 | 32.75 | 33.72 | 31.55 | 31.95 | 13,136,387 | -1.15(-3.48%) |
Dec 08, 2015 | 32.64 | 33.59 | 32.26 | 33.10 | 10,327,370 | -0.48(-1.43%) |
Dec 07, 2015 | 35.04 | 35.06 | 33.15 | 33.58 | 12,581,058 | -1.60(-4.54%) |
Dec 04, 2015 | 34.13 | 35.30 | 33.92 | 35.18 | 11,403,837 | +1.01(+2.97%) |
Dec 03, 2015 | 36.25 | 36.74 | 33.74 | 34.16 | 13,738,886 | -1.84(-5.10%) |
Dec 02, 2015 | 37.00 | 37.29 | 35.85 | 36.00 | 10,432,402 | -1.12(-3.02%) |
Dec 01, 2015 | 36.91 | 37.17 | 36.25 | 37.12 | 10,146,113 | +0.67(+1.85%) |
Nov 30, 2015 | 37.29 | 37.33 | 36.40 | 36.44 | 7,916,671 | -0.43(-1.17%) |
Nov 27, 2015 | 36.61 | 37.17 | 36.24 | 36.88 | 4,347,911 | +0.37(+1.02%) |
Nov 25, 2015 | 35.70 | 36.50 | 36.50 | 36.50 | 7,696,156 | +0.85(+2.40%) |
Nov 24, 2015 | 34.46 | 35.83 | 34.19 | 35.65 | 10,749,446 | +0.75(+2.14%) |
Nov 23, 2015 | 34.35 | 35.35 | 34.30 | 34.90 | 6,956,267 | +0.51(+1.47%) |
Nov 20, 2015 | 34.12 | 34.88 | 34.04 | 34.39 | 6,708,584 | +0.64(+1.90%) |
Nov 19, 2015 | 34.08 | 34.29 | 33.50 | 33.75 | 6,714,600 | -0.43(-1.25%) |
Nov 18, 2015 | 32.85 | 34.26 | 32.48 | 34.18 | 10,909,011 | +1.62(+4.96%) |
Nov 17, 2015 | 33.02 | 33.86 | 32.41 | 32.56 | 10,463,496 | -0.35(-1.06%) |
Nov 16, 2015 | 32.04 | 32.94 | 31.53 | 32.91 | 9,210,948 | +0.82(+2.54%) |
Nov 13, 2015 | 32.43 | 33.20 | 31.76 | 32.10 | 14,452,445 | -0.72(-2.20%) |
Nov 12, 2015 | 34.10 | 34.24 | 32.69 | 32.82 | 13,571,613 | -2.02(-5.80%) |
Nov 11, 2015 | 35.90 | 35.90 | 34.79 | 34.84 | 7,780,765 | -0.89(-2.50%) |
Nov 10, 2015 | 35.01 | 35.75 | 34.68 | 35.73 | 8,042,968 | +0.28(+0.78%) |
Nov 09, 2015 | 36.61 | 36.79 | 34.96 | 35.46 | 12,695,029 | -1.29(-3.50%) |
Nov 06, 2015 | 35.67 | 36.86 | 35.00 | 36.74 | 9,687,870 | +0.76(+2.10%) |
Nov 05, 2015 | 35.89 | 36.18 | 34.82 | 35.99 | 8,215,679 | +0.07(+0.20%) |
Nov 04, 2015 | 36.22 | 36.55 | 35.38 | 35.91 | 7,872,939 | -0.04(-0.11%) |
Nov 03, 2015 | 35.31 | 36.57 | 35.11 | 35.95 | 9,447,009 | +0.54(+1.52%) |
Nov 02, 2015 | 33.43 | 35.71 | 33.43 | 35.41 | 10,215,675 | +2.03(+6.08%) |
Oct 30, 2015 | 33.56 | 33.96 | 33.14 | 33.38 | 9,078,122 | -0.39(-1.16%) |
Oct 29, 2015 | 34.65 | 34.92 | 33.54 | 33.78 | 10,701,169 | -1.11(-3.19%) |
Oct 28, 2015 | 32.44 | 34.94 | 32.25 | 34.89 | 17,814,702 | +2.70(+8.39%) |
Oct 27, 2015 | 32.86 | 33.07 | 31.54 | 32.19 | 9,675,309 | -1.08(-3.25%) |
Oct 26, 2015 | 33.69 | 33.94 | 33.12 | 33.27 | 7,199,614 | -0.61(-1.79%) |
Oct 23, 2015 | 33.74 | 34.07 | 32.95 | 33.88 | 10,679,693 | +0.94(+2.86%) |
Oct 22, 2015 | 32.69 | 33.54 | 32.12 | 32.94 | 11,494,629 | +0.82(+2.54%) |
Oct 21, 2015 | 34.05 | 34.07 | 32.05 | 32.12 | 11,810,137 | -1.53(-4.56%) |
Oct 20, 2015 | 33.71 | 34.35 | 33.26 | 33.66 | 7,832,447 | -0.13(-0.37%) |
Oct 19, 2015 | 33.16 | 34.28 | 32.94 | 33.78 | 7,841,812 | +0.23(+0.68%) |
Oct 16, 2015 | 33.89 | 33.92 | 32.74 | 33.55 | 8,227,687 | -0.11(-0.33%) |
Oct 15, 2015 | 31.75 | 33.70 | 31.31 | 33.67 | 9,864,008 | +2.14(+6.79%) |
Oct 14, 2015 | 32.50 | 33.08 | 31.35 | 31.53 | 10,482,279 | -0.88(-2.73%) |
Oct 13, 2015 | 33.39 | 34.45 | 32.39 | 32.41 | 8,781,146 | -1.44(-4.25%) |
Oct 12, 2015 | 34.01 | 34.17 | 33.38 | 33.85 | 4,543,193 | -0.07(-0.21%) |
Oct 09, 2015 | 33.91 | 34.31 | 33.66 | 33.92 | 8,902,416 | +0.13(+0.37%) |
Oct 08, 2015 | 32.78 | 33.98 | 32.43 | 33.79 | 10,226,770 | +0.95(+2.88%) |
Oct 07, 2015 | 31.73 | 32.90 | 31.35 | 32.85 | 9,849,542 | +1.61(+5.14%) |
Oct 06, 2015 | 31.84 | 32.23 | 30.62 | 31.24 | 8,723,349 | -0.61(-1.92%) |
Oct 05, 2015 | 30.58 | 32.04 | 30.51 | 31.85 | 10,819,761 | +2.12(+7.14%) |
Oct 02, 2015 | 27.72 | 29.76 | 27.04 | 29.73 | 17,015,032 | +1.23(+4.33%) |