Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.55 | 33.62 | 32.06 | 32.36 | 4,693,823 | -0.69(-2.09%) |
Oct 28, 2016 | 33.98 | 34.41 | 32.99 | 33.05 | 4,213,566 | -1.09(-3.20%) |
Oct 27, 2016 | 33.55 | 34.70 | 33.23 | 34.14 | 5,558,511 | +0.67(+2.00%) |
Oct 26, 2016 | 35.24 | 35.29 | 31.97 | 33.47 | 11,718,748 | -0.90(-2.62%) |
Oct 25, 2016 | 34.29 | 34.78 | 34.21 | 34.37 | 4,476,036 | -0.25(-0.72%) |
Oct 24, 2016 | 35.43 | 35.61 | 34.14 | 34.62 | 3,520,991 | -1.01(-2.82%) |
Oct 21, 2016 | 36.60 | 36.62 | 35.51 | 35.63 | 4,086,206 | -1.33(-3.60%) |
Oct 20, 2016 | 36.24 | 37.09 | 35.94 | 36.96 | 2,869,075 | +0.35(+0.97%) |
Oct 19, 2016 | 36.41 | 37.18 | 36.23 | 36.60 | 3,985,644 | +0.14(+0.39%) |
Oct 18, 2016 | 36.90 | 36.90 | 35.86 | 36.46 | 2,694,824 | +0.31(+0.85%) |
Oct 17, 2016 | 36.25 | 36.67 | 35.46 | 36.15 | 4,157,498 | -0.22(-0.61%) |
Oct 14, 2016 | 37.76 | 37.83 | 36.34 | 36.37 | 4,366,737 | -1.37(-3.63%) |
Oct 13, 2016 | 36.28 | 38.23 | 36.21 | 37.74 | 7,021,785 | +1.31(+3.60%) |
Oct 12, 2016 | 36.67 | 36.85 | 36.22 | 36.43 | 3,781,788 | -0.71(-1.91%) |
Oct 11, 2016 | 37.43 | 37.62 | 36.81 | 37.14 | 3,960,268 | -0.44(-1.17%) |
Oct 10, 2016 | 37.90 | 38.50 | 37.52 | 37.58 | 5,351,429 | -0.02(-0.05%) |
Oct 07, 2016 | 37.49 | 37.78 | 36.99 | 37.60 | 7,421,609 | +0.78(+2.11%) |
Oct 06, 2016 | 37.47 | 37.68 | 36.45 | 36.82 | 3,866,104 | -0.53(-1.41%) |
Oct 05, 2016 | 37.61 | 37.76 | 36.57 | 37.35 | 4,829,350 | -0.05(-0.13%) |
Oct 04, 2016 | 37.58 | 37.58 | 36.88 | 37.40 | 3,410,935 | -0.06(-0.15%) |
Oct 03, 2016 | 37.15 | 37.59 | 36.84 | 37.45 | 3,769,305 | +0.34(+0.93%) |
Sep 30, 2016 | 36.28 | 37.14 | 35.84 | 37.11 | 4,618,600 | +1.14(+3.17%) |
Sep 29, 2016 | 36.69 | 37.04 | 35.59 | 35.97 | 4,448,481 | -1.02(-2.74%) |
Sep 28, 2016 | 35.86 | 37.35 | 35.20 | 36.99 | 6,412,796 | +1.58(+4.46%) |
Sep 27, 2016 | 36.35 | 36.35 | 35.19 | 35.41 | 4,558,026 | -1.49(-4.05%) |
Sep 26, 2016 | 36.87 | 37.66 | 36.70 | 36.90 | 3,617,626 | +0.35(+0.97%) |
Sep 23, 2016 | 36.71 | 37.44 | 35.84 | 36.54 | 4,813,230 | -0.16(-0.44%) |
Sep 22, 2016 | 37.01 | 37.39 | 36.22 | 36.71 | 4,803,594 | +0.07(+0.18%) |
Sep 21, 2016 | 35.67 | 36.71 | 35.39 | 36.64 | 8,758,097 | +1.61(+4.59%) |
Sep 20, 2016 | 35.94 | 36.13 | 35.03 | 35.03 | 7,423,701 | -0.55(-1.53%) |
Sep 19, 2016 | 36.39 | 36.39 | 35.42 | 35.58 | 5,846,156 | -0.22(-0.62%) |
Sep 16, 2016 | 36.27 | 36.77 | 35.39 | 35.80 | 16,079,765 | -1.91(-5.05%) |
Sep 15, 2016 | 37.63 | 38.36 | 36.93 | 37.70 | 4,766,035 | +0.08(+0.20%) |
Sep 14, 2016 | 39.42 | 40.25 | 37.41 | 37.63 | 5,990,796 | -2.02(-5.10%) |
Sep 13, 2016 | 40.70 | 40.97 | 39.52 | 39.65 | 5,305,283 | -1.44(-3.49%) |
Sep 12, 2016 | 40.19 | 41.20 | 39.74 | 41.08 | 3,440,044 | +0.65(+1.61%) |
Sep 09, 2016 | 40.81 | 41.73 | 40.43 | 40.43 | 3,037,984 | -0.79(-1.93%) |
Sep 08, 2016 | 39.68 | 41.44 | 39.60 | 41.23 | 4,117,412 | +1.21(+3.01%) |
Sep 07, 2016 | 40.68 | 40.68 | 39.57 | 40.02 | 2,437,629 | +0.22(+0.55%) |
Sep 06, 2016 | 38.72 | 39.93 | 38.57 | 39.80 | 2,592,461 | +1.06(+2.74%) |
Sep 02, 2016 | 37.83 | 38.74 | 38.74 | 38.74 | 2,855,492 | +1.34(+3.58%) |
Sep 01, 2016 | 36.37 | 37.61 | 36.37 | 37.40 | 2,504,285 | +0.48(+1.30%) |
Aug 31, 2016 | 37.79 | 37.94 | 36.73 | 36.92 | 2,309,030 | -1.10(-2.90%) |
Aug 30, 2016 | 38.34 | 39.29 | 37.81 | 38.02 | 2,631,219 | -0.06(-0.15%) |
Aug 29, 2016 | 37.84 | 38.37 | 37.60 | 38.08 | 1,846,506 | +0.12(+0.33%) |
Aug 26, 2016 | 38.70 | 39.26 | 37.80 | 37.95 | 2,218,894 | -0.45(-1.17%) |
Aug 25, 2016 | 38.68 | 39.12 | 38.33 | 38.40 | 1,846,706 | -0.29(-0.74%) |
Aug 24, 2016 | 39.22 | 39.40 | 38.59 | 38.69 | 2,849,092 | -0.80(-2.04%) |
Aug 23, 2016 | 37.60 | 39.72 | 37.57 | 39.49 | 3,227,229 | +1.75(+4.64%) |
Aug 22, 2016 | 38.29 | 38.55 | 37.57 | 37.74 | 2,339,121 | -0.93(-2.40%) |
Aug 19, 2016 | 38.80 | 39.10 | 37.92 | 38.67 | 3,172,210 | -0.37(-0.96%) |
Aug 18, 2016 | 37.51 | 39.07 | 37.24 | 39.04 | 3,180,059 | +1.87(+5.02%) |
Aug 17, 2016 | 37.47 | 37.87 | 36.81 | 37.18 | 2,243,898 | -0.34(-0.89%) |
Aug 16, 2016 | 37.55 | 37.85 | 36.57 | 37.51 | 2,623,834 | +0.05(+0.13%) |
Aug 15, 2016 | 37.14 | 37.86 | 36.88 | 37.47 | 2,442,237 | +0.37(+1.01%) |
Aug 12, 2016 | 37.23 | 37.47 | 36.82 | 37.09 | 2,552,646 | +0.23(+0.62%) |
Aug 11, 2016 | 36.68 | 37.46 | 36.30 | 36.86 | 3,233,685 | +0.34(+0.92%) |
Aug 10, 2016 | 37.31 | 37.53 | 36.42 | 36.53 | 4,508,347 | -0.65(-1.75%) |
Aug 09, 2016 | 38.90 | 39.26 | 37.17 | 37.18 | 3,647,750 | -1.77(-4.55%) |
Aug 08, 2016 | 38.38 | 40.02 | 38.32 | 38.95 | 2,505,995 | +0.65(+1.70%) |
Aug 05, 2016 | 38.45 | 38.57 | 37.64 | 38.30 | 2,405,558 | -0.10(-0.25%) |
Aug 04, 2016 | 38.63 | 39.32 | 38.18 | 38.39 | 2,708,393 | -0.51(-1.30%) |
Aug 03, 2016 | 37.48 | 38.89 | 36.98 | 38.90 | 3,144,442 | +1.64(+4.39%) |
Aug 02, 2016 | 37.48 | 37.89 | 36.65 | 37.26 | 2,738,282 | -0.18(-0.49%) |
Aug 01, 2016 | 38.24 | 38.24 | 36.95 | 37.45 | 4,103,665 | -1.14(-2.95%) |
Jul 29, 2016 | 38.47 | 38.93 | 37.96 | 38.59 | 2,741,836 | -0.42(-1.08%) |
Jul 28, 2016 | 38.96 | 40.10 | 38.14 | 39.01 | 3,802,767 | +0.26(+0.67%) |
Jul 27, 2016 | 40.66 | 41.17 | 37.38 | 38.75 | 8,039,854 | -1.33(-3.32%) |
Jul 26, 2016 | 39.04 | 40.14 | 38.71 | 40.08 | 3,900,047 | +0.81(+2.07%) |
Jul 25, 2016 | 39.08 | 39.49 | 38.65 | 39.26 | 3,051,428 | -0.11(-0.27%) |
Jul 22, 2016 | 39.45 | 40.22 | 38.94 | 39.37 | 3,489,182 | +0.41(+1.06%) |
Jul 21, 2016 | 40.20 | 41.33 | 38.91 | 38.96 | 4,160,383 | -1.23(-3.05%) |
Jul 20, 2016 | 41.03 | 41.10 | 39.68 | 40.18 | 2,261,576 | -1.35(-3.25%) |
Jul 19, 2016 | 41.59 | 42.13 | 41.01 | 41.53 | 2,041,417 | -0.16(-0.39%) |
Jul 18, 2016 | 41.15 | 41.76 | 40.62 | 41.70 | 1,803,144 | +0.44(+1.07%) |
Jul 15, 2016 | 41.28 | 42.03 | 40.73 | 41.26 | 2,742,268 | +0.08(+0.19%) |
Jul 14, 2016 | 43.14 | 43.23 | 40.89 | 41.18 | 3,171,516 | -1.02(-2.43%) |
Jul 13, 2016 | 42.99 | 43.08 | 41.42 | 42.20 | 2,792,264 | -0.63(-1.47%) |
Jul 12, 2016 | 42.53 | 43.80 | 42.31 | 42.84 | 2,848,117 | +1.25(+3.02%) |
Jul 11, 2016 | 42.58 | 42.77 | 41.55 | 41.58 | 2,432,895 | -0.66(-1.56%) |
Jul 08, 2016 | 41.75 | 40.73 | 40.73 | 42.24 | 3,724,011 | +1.51(+3.71%) |
Jul 07, 2016 | 41.96 | 42.48 | 40.44 | 40.73 | 3,484,540 | -0.45(-1.09%) |
Jul 06, 2016 | 40.17 | 41.47 | 39.90 | 41.18 | 3,438,081 | +0.74(+1.82%) |
Jul 05, 2016 | 41.46 | 41.67 | 39.07 | 40.44 | 4,002,595 | -2.13(-5.01%) |
Jul 01, 2016 | 41.57 | 42.58 | 42.58 | 42.58 | 2,834,493 | +1.28(+3.11%) |
Jun 30, 2016 | 41.88 | 42.25 | 40.93 | 41.29 | 3,834,211 | -0.81(-1.93%) |
Jun 29, 2016 | 43.21 | 43.61 | 41.91 | 42.11 | 4,561,149 | -0.51(-1.19%) |
Jun 28, 2016 | 41.78 | 42.94 | 41.60 | 42.61 | 4,880,069 | +1.94(+4.78%) |
Jun 27, 2016 | 41.05 | 41.86 | 40.03 | 40.67 | 3,374,401 | -0.79(-1.92%) |
Jun 24, 2016 | 41.35 | 42.86 | 41.16 | 41.47 | 3,556,853 | -2.03(-4.67%) |
Jun 23, 2016 | 43.77 | 44.24 | 43.24 | 43.50 | 2,702,120 | -0.01(-0.02%) |
Jun 22, 2016 | 44.62 | 44.62 | 43.13 | 43.51 | 2,965,366 | -0.96(-2.15%) |
Jun 21, 2016 | 43.04 | 44.95 | 42.81 | 44.46 | 3,719,282 | +1.17(+2.70%) |
Jun 20, 2016 | 43.20 | 43.81 | 42.51 | 43.29 | 3,092,974 | +0.89(+2.10%) |
Jun 17, 2016 | 41.46 | 42.77 | 41.46 | 42.40 | 5,264,276 | +1.40(+3.41%) |
Jun 16, 2016 | 40.82 | 41.39 | 39.40 | 41.01 | 3,527,515 | -0.21(-0.51%) |
Jun 15, 2016 | 41.32 | 42.36 | 40.97 | 41.22 | 3,043,346 | -0.12(-0.30%) |
Jun 14, 2016 | 41.32 | 42.15 | 39.88 | 41.34 | 3,757,201 | -0.34(-0.80%) |
Jun 13, 2016 | 41.27 | 42.46 | 40.87 | 41.68 | 3,471,970 | +0.34(+0.81%) |
Jun 10, 2016 | 43.46 | 44.07 | 41.27 | 41.34 | 4,047,020 | -2.87(-6.49%) |
Jun 09, 2016 | 42.08 | 44.32 | 41.85 | 44.21 | 4,174,591 | +1.66(+3.91%) |
Jun 08, 2016 | 44.30 | 44.51 | 42.22 | 42.55 | 4,879,598 | -1.67(-3.79%) |
Jun 07, 2016 | 43.14 | 44.56 | 42.94 | 44.22 | 4,019,090 | +1.13(+2.62%) |
Jun 06, 2016 | 41.87 | 43.25 | 41.87 | 43.09 | 3,742,484 | +1.72(+4.16%) |
Jun 03, 2016 | 41.39 | 42.09 | 40.77 | 41.37 | 2,847,576 | -0.02(-0.05%) |
Jun 02, 2016 | 40.72 | 41.51 | 40.12 | 41.39 | 3,438,034 | +0.15(+0.37%) |
Jun 01, 2016 | 40.82 | 41.71 | 40.43 | 41.24 | 3,344,397 | +0.49(+1.20%) |
May 31, 2016 | 39.91 | 41.40 | 39.91 | 40.75 | 4,224,837 | +1.18(+2.97%) |
May 27, 2016 | 39.78 | 39.57 | 39.57 | 39.57 | 3,166,921 | -0.24(-0.60%) |
May 26, 2016 | 41.62 | 42.21 | 39.73 | 39.81 | 4,772,167 | -1.33(-3.23%) |
May 25, 2016 | 39.98 | 41.47 | 39.81 | 41.14 | 4,927,473 | +1.61(+4.07%) |
May 24, 2016 | 39.54 | 39.80 | 38.36 | 39.53 | 3,211,697 | +0.07(+0.17%) |
May 23, 2016 | 38.58 | 39.70 | 38.27 | 39.47 | 2,774,180 | +0.83(+2.15%) |
May 20, 2016 | 38.56 | 38.81 | 37.63 | 38.63 | 4,127,784 | +0.41(+1.08%) |
May 19, 2016 | 36.43 | 39.01 | 36.20 | 38.22 | 6,511,560 | +1.17(+3.15%) |
May 18, 2016 | 37.90 | 38.93 | 36.93 | 37.06 | 6,810,663 | -0.53(-1.40%) |
May 17, 2016 | 36.20 | 37.58 | 35.49 | 37.58 | 12,355,744 | +1.52(+4.22%) |
May 16, 2016 | 38.94 | 40.14 | 35.81 | 36.06 | 19,942,162 | -4.13(-10.28%) |
May 13, 2016 | 40.14 | 41.42 | 39.86 | 40.19 | 3,448,287 | -0.24(-0.59%) |
May 12, 2016 | 41.86 | 42.34 | 40.10 | 40.43 | 3,091,820 | -0.85(-2.06%) |
May 11, 2016 | 40.97 | 41.47 | 39.93 | 41.28 | 4,158,675 | +0.03(+0.07%) |
May 10, 2016 | 40.38 | 41.28 | 39.94 | 41.26 | 2,678,713 | +1.36(+3.41%) |
May 09, 2016 | 39.48 | 40.28 | 38.61 | 39.90 | 3,666,659 | -0.20(-0.50%) |
May 06, 2016 | 39.82 | 41.63 | 39.71 | 40.10 | 4,874,862 | -0.49(-1.20%) |
May 05, 2016 | 41.43 | 41.55 | 39.81 | 40.59 | 2,916,081 | +0.62(+1.56%) |
May 04, 2016 | 40.85 | 41.50 | 38.85 | 39.96 | 4,057,772 | -0.38(-0.95%) |
May 03, 2016 | 40.93 | 41.42 | 39.44 | 40.35 | 4,596,795 | -1.31(-3.15%) |
May 02, 2016 | 41.78 | 42.17 | 40.78 | 41.66 | 5,624,486 | -0.55(-1.29%) |
Apr 29, 2016 | 40.45 | 42.75 | 39.81 | 42.20 | 6,632,440 | +3.21(+8.25%) |
Apr 28, 2016 | 39.61 | 40.83 | 38.77 | 38.99 | 5,454,679 | -1.08(-2.70%) |
Apr 27, 2016 | 38.19 | 40.27 | 38.07 | 40.07 | 5,441,761 | +2.06(+5.41%) |
Apr 26, 2016 | 37.02 | 38.20 | 36.53 | 38.01 | 3,135,694 | +0.70(+1.87%) |
Apr 25, 2016 | 37.69 | 38.12 | 36.81 | 37.31 | 3,994,055 | -0.72(-1.89%) |
Apr 22, 2016 | 35.85 | 38.24 | 35.85 | 38.03 | 4,906,035 | +2.47(+6.94%) |
Apr 21, 2016 | 37.08 | 37.08 | 35.37 | 35.56 | 3,741,092 | -1.20(-3.25%) |
Apr 20, 2016 | 36.55 | 37.13 | 36.17 | 36.76 | 3,803,797 | +0.13(+0.37%) |
Apr 19, 2016 | 35.93 | 36.85 | 35.81 | 36.62 | 4,566,871 | +1.15(+3.24%) |
Apr 18, 2016 | 34.21 | 35.96 | 33.91 | 35.48 | 4,085,185 | -0.11(-0.32%) |
Apr 15, 2016 | 34.74 | 35.81 | 34.26 | 35.59 | 3,977,834 | +0.21(+0.59%) |
Apr 14, 2016 | 36.16 | 36.24 | 34.24 | 35.38 | 5,905,512 | -0.74(-2.04%) |
Apr 13, 2016 | 36.37 | 38.04 | 36.01 | 36.12 | 12,282,184 | -0.25(-0.68%) |
Apr 12, 2016 | 33.71 | 36.84 | 33.13 | 36.37 | 8,842,281 | +3.07(+9.22%) |
Apr 11, 2016 | 33.48 | 33.85 | 32.93 | 33.30 | 4,791,575 | -0.11(-0.34%) |
Apr 08, 2016 | 32.64 | 33.53 | 32.11 | 33.41 | 6,832,559 | +2.00(+6.37%) |
Apr 07, 2016 | 30.27 | 31.55 | 30.17 | 31.41 | 3,987,187 | +1.00(+3.30%) |
Apr 06, 2016 | 30.53 | 31.03 | 29.77 | 30.41 | 4,989,377 | +0.13(+0.44%) |
Apr 05, 2016 | 31.29 | 31.36 | 29.98 | 30.27 | 3,784,433 | -1.34(-4.24%) |
Apr 04, 2016 | 31.44 | 33.40 | 31.44 | 31.61 | 4,467,346 | +0.56(+1.82%) |
Apr 01, 2016 | 30.30 | 31.33 | 29.98 | 31.05 | 2,841,847 | +0.07(+0.22%) |
Mar 31, 2016 | 31.04 | 32.02 | 30.67 | 30.98 | 2,911,123 | +0.02(+0.06%) |
Mar 30, 2016 | 32.14 | 32.80 | 30.72 | 30.96 | 2,524,802 | -0.76(-2.38%) |
Mar 29, 2016 | 29.69 | 31.93 | 29.45 | 31.72 | 4,098,639 | +1.25(+4.11%) |
Mar 28, 2016 | 29.52 | 30.67 | 29.26 | 30.46 | 2,977,084 | +1.07(+3.65%) |
Mar 24, 2016 | 28.70 | 29.39 | 29.39 | 29.39 | 5,525,598 | -0.44(-1.48%) |
Mar 23, 2016 | 30.79 | 31.35 | 29.80 | 29.83 | 3,235,945 | -1.53(-4.88%) |
Mar 22, 2016 | 31.03 | 31.88 | 30.75 | 31.36 | 2,961,239 | -0.14(-0.46%) |
Mar 21, 2016 | 31.76 | 32.37 | 30.62 | 31.51 | 3,790,095 | -0.98(-3.00%) |
Mar 18, 2016 | 32.93 | 33.00 | 31.83 | 32.48 | 7,093,537 | +0.32(+0.98%) |
Mar 17, 2016 | 32.45 | 32.45 | 31.33 | 32.17 | 4,535,941 | +0.17(+0.54%) |
Mar 16, 2016 | 30.66 | 32.07 | 30.43 | 31.99 | 4,808,133 | +1.54(+5.06%) |
Mar 15, 2016 | 28.90 | 30.69 | 28.63 | 30.45 | 3,878,633 | +1.12(+3.82%) |
Mar 14, 2016 | 28.81 | 29.70 | 28.44 | 29.33 | 3,598,381 | -0.43(-1.45%) |
Mar 11, 2016 | 29.30 | 30.13 | 28.76 | 29.77 | 4,295,509 | +1.05(+3.67%) |
Mar 10, 2016 | 27.66 | 28.94 | 27.00 | 28.71 | 4,361,158 | +0.46(+1.62%) |
Mar 09, 2016 | 29.33 | 29.35 | 27.49 | 28.25 | 7,420,261 | -0.33(-1.17%) |
Mar 08, 2016 | 32.01 | 32.03 | 28.39 | 28.59 | 6,704,748 | -3.68(-11.41%) |
Mar 07, 2016 | 30.80 | 35.24 | 30.68 | 32.27 | 14,399,374 | +1.37(+4.42%) |
Mar 04, 2016 | 30.19 | 31.50 | 28.40 | 30.90 | 16,593,761 | +1.52(+5.17%) |
Mar 03, 2016 | 27.15 | 29.54 | 26.86 | 29.38 | 10,442,934 | +2.17(+7.98%) |
Mar 02, 2016 | 24.16 | 27.30 | 24.16 | 27.21 | 8,344,882 | +2.60(+10.57%) |
Mar 01, 2016 | 22.45 | 24.62 | 21.75 | 24.61 | 7,578,787 | +1.92(+8.47%) |
Feb 29, 2016 | 23.02 | 23.38 | 21.72 | 22.69 | 9,132,878 | -0.15(-0.67%) |
Feb 26, 2016 | 22.99 | 23.65 | 20.74 | 22.84 | 9,718,047 | +0.52(+2.31%) |
Feb 25, 2016 | 22.22 | 22.94 | 21.44 | 22.33 | 5,997,229 | -0.01(-0.04%) |
Feb 24, 2016 | 21.12 | 22.40 | 20.97 | 22.34 | 4,858,485 | +0.72(+3.32%) |
Feb 23, 2016 | 23.26 | 23.33 | 21.09 | 21.62 | 6,551,829 | -2.18(-9.16%) |
Feb 22, 2016 | 23.27 | 24.58 | 22.75 | 23.80 | 6,421,732 | +1.10(+4.84%) |
Feb 19, 2016 | 24.31 | 24.43 | 22.46 | 22.70 | 7,740,681 | -2.20(-8.83%) |
Feb 18, 2016 | 26.31 | 26.32 | 24.22 | 24.90 | 5,464,458 | -0.76(-2.98%) |
Feb 17, 2016 | 25.72 | 26.87 | 24.88 | 25.66 | 6,188,446 | +0.76(+3.07%) |
Feb 16, 2016 | 26.32 | 26.59 | 23.81 | 24.90 | 5,914,011 | -1.33(-5.07%) |
Feb 12, 2016 | 25.85 | 26.23 | 26.23 | 26.23 | 4,732,422 | +0.50(+1.93%) |
Feb 11, 2016 | 25.05 | 25.91 | 24.37 | 25.73 | 5,425,095 | -0.09(-0.33%) |
Feb 10, 2016 | 26.63 | 27.12 | 25.70 | 25.82 | 6,148,680 | -0.99(-3.71%) |
Feb 09, 2016 | 28.59 | 28.91 | 26.38 | 26.81 | 5,843,187 | -2.51(-8.55%) |
Feb 08, 2016 | 28.77 | 30.54 | 28.48 | 29.31 | 9,095,056 | +0.10(+0.33%) |
Feb 05, 2016 | 28.15 | 29.56 | 27.35 | 29.22 | 7,439,940 | +0.71(+2.48%) |
Feb 04, 2016 | 27.66 | 29.58 | 26.77 | 28.51 | 9,746,890 | +1.05(+3.83%) |
Feb 03, 2016 | 26.39 | 28.15 | 24.90 | 27.46 | 6,439,435 | +1.65(+6.41%) |
Feb 02, 2016 | 25.91 | 26.54 | 25.26 | 25.81 | 5,041,332 | -1.21(-4.49%) |
Feb 01, 2016 | 27.20 | 27.66 | 26.00 | 27.02 | 5,587,738 | -1.24(-4.40%) |
Jan 29, 2016 | 26.97 | 28.82 | 26.55 | 28.26 | 6,269,479 | +1.63(+6.14%) |
Jan 28, 2016 | 26.90 | 27.51 | 25.62 | 26.63 | 5,380,671 | +0.58(+2.24%) |
Jan 27, 2016 | 26.14 | 27.87 | 25.53 | 26.04 | 7,560,270 | -0.13(-0.51%) |
Jan 26, 2016 | 24.65 | 26.29 | 24.05 | 26.18 | 4,549,047 | +2.37(+9.96%) |
Jan 25, 2016 | 24.60 | 25.27 | 23.42 | 23.81 | 5,646,345 | -1.53(-6.04%) |
Jan 22, 2016 | 25.86 | 26.90 | 24.18 | 25.34 | 9,737,660 | +0.45(+1.81%) |
Jan 21, 2016 | 21.01 | 25.24 | 20.85 | 24.89 | 12,374,887 | +3.86(+18.37%) |
Jan 20, 2016 | 19.01 | 21.14 | 18.37 | 21.03 | 9,809,595 | +1.47(+7.53%) |
Jan 19, 2016 | 20.95 | 21.19 | 19.35 | 19.55 | 8,079,642 | -1.34(-6.41%) |
Jan 15, 2016 | 20.97 | 20.89 | 20.89 | 20.89 | 11,497,733 | -1.23(-5.57%) |
Jan 14, 2016 | 23.21 | 23.30 | 21.49 | 22.12 | 11,061,388 | -0.74(-3.22%) |
Jan 13, 2016 | 22.57 | 23.20 | 22.18 | 22.86 | 10,293,434 | +0.63(+2.84%) |
Jan 12, 2016 | 24.47 | 24.50 | 21.68 | 22.23 | 9,898,557 | -1.64(-6.89%) |
Jan 11, 2016 | 24.47 | 24.65 | 23.46 | 23.87 | 8,455,791 | -0.75(-3.03%) |
Jan 08, 2016 | 23.18 | 24.96 | 23.05 | 24.62 | 7,522,645 | +1.58(+6.85%) |
Jan 07, 2016 | 22.32 | 23.95 | 22.31 | 23.04 | 8,232,925 | +0.07(+0.29%) |
Jan 06, 2016 | 23.75 | 23.92 | 22.65 | 22.98 | 6,937,946 | -1.57(-6.39%) |
Jan 05, 2016 | 24.57 | 24.73 | 23.67 | 24.54 | 7,944,511 | -0.08(-0.31%) |
Jan 04, 2016 | 23.51 | 24.73 | 23.28 | 24.62 | 6,067,188 | +1.09(+4.63%) |
Dec 31, 2015 | 21.96 | 23.53 | 23.53 | 23.53 | 6,521,096 | +1.60(+7.28%) |
Dec 30, 2015 | 22.72 | 23.51 | 21.86 | 21.93 | 6,159,569 | -1.55(-6.60%) |
Dec 29, 2015 | 23.89 | 24.33 | 22.98 | 23.48 | 5,254,341 | +0.25(+1.07%) |
Dec 28, 2015 | 23.02 | 23.56 | 22.68 | 23.23 | 4,779,277 | -0.10(-0.41%) |
Dec 24, 2015 | 23.11 | 23.33 | 23.33 | 23.33 | 3,196,749 | +0.21(+0.91%) |
Dec 23, 2015 | 21.50 | 23.21 | 21.50 | 23.12 | 8,180,235 | +2.24(+10.71%) |
Dec 22, 2015 | 20.37 | 21.20 | 20.37 | 20.88 | 7,408,803 | +0.41(+2.01%) |
Dec 21, 2015 | 20.41 | 20.82 | 19.88 | 20.47 | 12,687,706 | +0.08(+0.38%) |
Dec 18, 2015 | 20.57 | 21.12 | 20.36 | 20.39 | 8,827,103 | +0.15(+0.76%) |
Dec 17, 2015 | 20.90 | 20.90 | 19.92 | 20.24 | 7,825,588 | -0.44(-2.13%) |
Dec 16, 2015 | 20.59 | 21.16 | 20.16 | 20.68 | 9,394,679 | -0.05(-0.23%) |
Dec 15, 2015 | 21.15 | 21.58 | 20.32 | 20.73 | 9,191,125 | -0.17(-0.82%) |
Dec 14, 2015 | 21.10 | 21.18 | 20.29 | 20.90 | 11,821,083 | -0.85(-3.91%) |
Dec 11, 2015 | 23.80 | 23.80 | 21.62 | 21.75 | 7,072,879 | -2.51(-10.33%) |
Dec 10, 2015 | 24.75 | 25.41 | 24.15 | 24.26 | 5,537,114 | -0.70(-2.79%) |
Dec 09, 2015 | 25.06 | 25.69 | 24.42 | 24.95 | 5,722,079 | +0.37(+1.51%) |
Dec 08, 2015 | 23.76 | 24.92 | 23.46 | 24.58 | 5,860,492 | +0.00(+0.00%) |
Dec 07, 2015 | 25.75 | 26.00 | 24.40 | 24.58 | 6,696,829 | -1.90(-7.17%) |
Dec 04, 2015 | 26.33 | 26.99 | 25.40 | 26.48 | 4,613,672 | -0.40(-1.49%) |
Dec 03, 2015 | 27.62 | 28.26 | 26.58 | 26.88 | 4,347,262 | -0.67(-2.43%) |
Dec 02, 2015 | 27.03 | 27.88 | 26.20 | 27.55 | 5,711,057 | +0.30(+1.09%) |
Dec 01, 2015 | 27.12 | 27.62 | 26.92 | 27.25 | 4,031,367 | -0.03(-0.10%) |
Nov 30, 2015 | 27.50 | 28.27 | 26.89 | 27.28 | 5,002,707 | +0.08(+0.28%) |
Nov 27, 2015 | 28.41 | 28.57 | 27.09 | 27.21 | 3,130,662 | -1.70(-5.88%) |
Nov 25, 2015 | 28.92 | 28.91 | 28.91 | 28.91 | 3,637,039 | -0.48(-1.62%) |
Nov 24, 2015 | 29.71 | 30.12 | 28.93 | 29.38 | 4,670,234 | -0.04(-0.13%) |
Nov 23, 2015 | 28.97 | 30.02 | 28.64 | 29.42 | 4,569,545 | +0.39(+1.35%) |
Nov 20, 2015 | 30.09 | 30.26 | 28.75 | 29.03 | 7,935,275 | -1.23(-4.07%) |
Nov 19, 2015 | 30.32 | 30.61 | 29.54 | 30.26 | 4,173,186 | -0.32(-1.06%) |
Nov 18, 2015 | 31.65 | 32.21 | 29.52 | 30.59 | 5,656,835 | -0.92(-2.91%) |
Nov 17, 2015 | 32.93 | 32.93 | 31.33 | 31.50 | 5,149,694 | -1.55(-4.68%) |
Nov 16, 2015 | 30.40 | 33.09 | 30.13 | 33.05 | 5,891,610 | +2.77(+9.14%) |
Nov 13, 2015 | 28.17 | 30.44 | 27.87 | 30.28 | 5,531,671 | +1.97(+6.95%) |
Nov 12, 2015 | 28.40 | 28.88 | 27.71 | 28.31 | 6,560,758 | -0.35(-1.23%) |
Nov 11, 2015 | 30.61 | 30.61 | 27.88 | 28.67 | 4,764,081 | -2.01(-6.57%) |
Nov 10, 2015 | 31.69 | 32.05 | 30.38 | 30.68 | 4,158,404 | -1.10(-3.45%) |
Nov 09, 2015 | 32.80 | 33.30 | 31.68 | 31.78 | 4,357,480 | -1.07(-3.25%) |
Nov 06, 2015 | 33.27 | 34.09 | 32.41 | 32.85 | 4,653,104 | -0.93(-2.74%) |
Nov 05, 2015 | 32.36 | 34.59 | 32.14 | 33.77 | 6,192,996 | +1.24(+3.81%) |
Nov 04, 2015 | 33.03 | 33.41 | 31.27 | 32.53 | 9,568,693 | +2.95(+9.97%) |
Nov 03, 2015 | 29.93 | 30.53 | 29.42 | 29.58 | 4,776,858 | -0.35(-1.18%) |