Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.81 | 33.97 | 33.25 | 33.69 | 2,648,646 | +0.18(+0.53%) |
Sep 29, 2016 | 32.79 | 33.92 | 32.76 | 33.52 | 5,789,163 | +0.80(+2.45%) |
Sep 28, 2016 | 31.46 | 32.77 | 30.88 | 32.71 | 5,358,575 | +1.42(+4.55%) |
Sep 27, 2016 | 31.21 | 31.39 | 30.91 | 31.29 | 3,420,153 | -0.41(-1.28%) |
Sep 26, 2016 | 31.70 | 32.36 | 31.58 | 31.70 | 3,331,315 | +0.57(+1.82%) |
Sep 23, 2016 | 31.86 | 31.98 | 30.89 | 31.13 | 2,845,982 | -0.95(-2.97%) |
Sep 22, 2016 | 32.52 | 32.69 | 31.80 | 32.08 | 2,667,084 | +0.10(+0.32%) |
Sep 21, 2016 | 31.58 | 32.04 | 31.39 | 31.98 | 3,433,632 | +0.77(+2.48%) |
Sep 20, 2016 | 31.50 | 31.59 | 31.13 | 31.21 | 2,322,045 | -0.41(-1.31%) |
Sep 19, 2016 | 32.15 | 32.27 | 31.34 | 31.62 | 3,112,328 | -0.25(-0.77%) |
Sep 16, 2016 | 31.37 | 31.94 | 31.37 | 31.87 | 4,246,355 | -0.11(-0.35%) |
Sep 15, 2016 | 32.09 | 32.60 | 31.93 | 31.98 | 3,045,739 | +0.05(+0.15%) |
Sep 14, 2016 | 32.59 | 32.98 | 31.76 | 31.93 | 3,539,563 | -0.83(-2.53%) |
Sep 13, 2016 | 33.93 | 33.98 | 32.57 | 32.76 | 4,056,245 | -1.78(-5.16%) |
Sep 12, 2016 | 33.80 | 34.76 | 33.44 | 34.54 | 3,785,021 | +0.53(+1.55%) |
Sep 09, 2016 | 34.74 | 35.12 | 34.02 | 34.02 | 4,360,797 | -1.10(-3.14%) |
Sep 08, 2016 | 33.84 | 35.35 | 33.75 | 35.12 | 5,168,435 | +1.62(+4.84%) |
Sep 07, 2016 | 33.22 | 33.64 | 33.06 | 33.50 | 3,820,200 | +0.44(+1.34%) |
Sep 06, 2016 | 32.39 | 33.05 | 32.27 | 33.05 | 4,576,333 | +0.76(+2.37%) |
Sep 02, 2016 | 32.28 | 32.29 | 32.29 | 32.29 | 7,499,401 | +0.38(+1.18%) |
Sep 01, 2016 | 32.28 | 32.59 | 31.70 | 31.91 | 4,886,398 | -0.59(-1.83%) |
Aug 31, 2016 | 33.34 | 33.53 | 32.41 | 32.51 | 3,344,096 | -1.08(-3.23%) |
Aug 30, 2016 | 33.95 | 34.14 | 33.52 | 33.59 | 2,553,533 | -0.34(-1.00%) |
Aug 29, 2016 | 33.25 | 33.94 | 33.05 | 33.93 | 2,595,541 | +0.61(+1.84%) |
Aug 26, 2016 | 33.70 | 34.00 | 33.04 | 33.32 | 2,694,593 | -0.38(-1.12%) |
Aug 25, 2016 | 33.63 | 33.91 | 33.44 | 33.69 | 2,464,425 | -0.01(-0.03%) |
Aug 24, 2016 | 33.45 | 34.05 | 33.28 | 33.70 | 3,384,603 | +0.04(+0.11%) |
Aug 23, 2016 | 33.46 | 33.87 | 33.31 | 33.67 | 2,547,725 | +0.13(+0.39%) |
Aug 22, 2016 | 33.63 | 33.78 | 33.17 | 33.53 | 3,239,836 | -0.51(-1.50%) |
Aug 19, 2016 | 33.74 | 34.14 | 33.42 | 34.04 | 3,244,256 | +0.15(+0.45%) |
Aug 18, 2016 | 33.76 | 34.10 | 33.52 | 33.89 | 9,792,586 | +0.35(+1.04%) |
Aug 17, 2016 | 33.70 | 33.81 | 33.41 | 33.54 | 2,334,157 | -0.25(-0.73%) |
Aug 16, 2016 | 33.19 | 33.99 | 32.73 | 33.79 | 3,400,609 | +0.45(+1.36%) |
Aug 15, 2016 | 33.30 | 33.50 | 33.08 | 33.34 | 2,224,962 | +0.17(+0.51%) |
Aug 12, 2016 | 33.00 | 33.35 | 32.67 | 33.17 | 2,434,895 | +0.25(+0.74%) |
Aug 11, 2016 | 32.16 | 33.20 | 32.00 | 32.92 | 3,528,118 | +1.01(+3.16%) |
Aug 10, 2016 | 32.15 | 32.53 | 31.87 | 31.91 | 3,321,628 | -0.17(-0.53%) |
Aug 09, 2016 | 31.77 | 32.39 | 31.03 | 32.08 | 6,570,410 | +0.52(+1.64%) |
Aug 08, 2016 | 31.82 | 32.28 | 31.48 | 31.56 | 6,800,188 | +0.12(+0.39%) |
Aug 05, 2016 | 31.24 | 31.58 | 30.84 | 31.44 | 6,149,934 | +0.14(+0.45%) |
Aug 04, 2016 | 31.86 | 32.10 | 31.16 | 31.30 | 5,914,151 | -0.71(-2.21%) |
Aug 03, 2016 | 32.49 | 32.57 | 31.21 | 32.01 | 8,570,735 | -0.38(-1.16%) |
Aug 02, 2016 | 32.51 | 32.86 | 31.85 | 32.38 | 5,660,464 | +0.06(+0.17%) |
Aug 01, 2016 | 33.17 | 33.19 | 32.24 | 32.33 | 4,268,770 | -1.25(-3.72%) |
Jul 29, 2016 | 32.72 | 33.64 | 32.61 | 33.58 | 4,058,113 | +0.46(+1.39%) |
Jul 28, 2016 | 32.66 | 33.41 | 32.58 | 33.12 | 4,328,566 | +0.36(+1.09%) |
Jul 27, 2016 | 32.91 | 33.37 | 32.26 | 32.76 | 4,295,494 | -0.06(-0.17%) |
Jul 26, 2016 | 32.25 | 32.83 | 32.01 | 32.82 | 2,668,441 | +0.39(+1.19%) |
Jul 25, 2016 | 32.58 | 32.75 | 31.95 | 32.43 | 2,752,959 | -0.50(-1.51%) |
Jul 22, 2016 | 33.32 | 33.32 | 32.68 | 32.93 | 2,804,274 | -0.21(-0.62%) |
Jul 21, 2016 | 33.86 | 34.38 | 33.08 | 33.13 | 2,405,753 | -0.72(-2.14%) |
Jul 20, 2016 | 33.86 | 34.20 | 33.40 | 33.86 | 2,686,885 | -0.33(-0.96%) |
Jul 19, 2016 | 34.48 | 34.59 | 34.02 | 34.19 | 2,035,324 | -0.49(-1.41%) |
Jul 18, 2016 | 34.52 | 34.99 | 34.37 | 34.68 | 2,472,727 | +0.08(+0.24%) |
Jul 15, 2016 | 34.58 | 34.92 | 34.43 | 34.59 | 2,021,200 | +0.14(+0.41%) |
Jul 14, 2016 | 34.94 | 34.96 | 34.22 | 34.45 | 1,953,135 | +0.08(+0.25%) |
Jul 13, 2016 | 34.95 | 35.04 | 33.70 | 34.37 | 2,224,604 | -0.53(-1.51%) |
Jul 12, 2016 | 34.43 | 35.17 | 34.37 | 34.89 | 3,156,744 | +1.09(+3.23%) |
Jul 11, 2016 | 34.00 | 34.33 | 33.76 | 33.80 | 2,454,572 | -0.02(-0.06%) |
Jul 08, 2016 | 34.56 | 33.96 | 33.38 | 33.82 | 3,187,919 | -0.14(-0.42%) |
Jul 07, 2016 | 34.40 | 34.86 | 33.62 | 33.96 | 4,494,154 | -0.10(-0.30%) |
Jul 06, 2016 | 33.44 | 34.09 | 33.30 | 34.07 | 3,291,768 | +0.53(+1.57%) |
Jul 05, 2016 | 33.42 | 33.65 | 33.08 | 33.54 | 3,625,754 | -0.57(-1.68%) |
Jul 01, 2016 | 33.75 | 34.11 | 34.11 | 34.11 | 2,693,724 | +0.39(+1.17%) |
Jun 30, 2016 | 34.18 | 34.18 | 33.31 | 33.72 | 3,348,270 | -0.41(-1.21%) |
Jun 29, 2016 | 33.43 | 34.39 | 33.21 | 34.13 | 3,336,758 | +1.17(+3.54%) |
Jun 28, 2016 | 32.61 | 33.00 | 32.27 | 32.97 | 3,634,422 | +1.02(+3.18%) |
Jun 27, 2016 | 32.78 | 33.10 | 31.75 | 31.95 | 4,354,002 | -1.03(-3.13%) |
Jun 24, 2016 | 32.95 | 33.81 | 32.78 | 32.98 | 4,005,539 | -1.75(-5.03%) |
Jun 23, 2016 | 34.81 | 34.94 | 34.49 | 34.73 | 4,331,831 | +0.15(+0.43%) |
Jun 22, 2016 | 34.86 | 34.86 | 34.11 | 34.58 | 3,703,801 | -0.08(-0.22%) |
Jun 21, 2016 | 34.42 | 34.70 | 33.98 | 34.66 | 3,560,843 | +0.11(+0.33%) |
Jun 20, 2016 | 35.44 | 35.57 | 34.53 | 34.55 | 3,458,374 | -0.14(-0.41%) |
Jun 17, 2016 | 34.01 | 34.73 | 34.01 | 34.69 | 4,171,609 | +0.94(+2.79%) |
Jun 16, 2016 | 34.03 | 34.07 | 33.06 | 33.75 | 4,383,700 | -0.58(-1.70%) |
Jun 15, 2016 | 34.18 | 34.95 | 34.00 | 34.33 | 3,862,777 | -0.14(-0.41%) |
Jun 14, 2016 | 33.87 | 34.51 | 33.86 | 34.47 | 3,489,851 | +0.47(+1.38%) |
Jun 13, 2016 | 33.95 | 34.68 | 33.83 | 34.00 | 3,724,944 | -0.33(-0.96%) |
Jun 10, 2016 | 34.69 | 34.98 | 34.20 | 34.33 | 4,430,658 | -0.90(-2.56%) |
Jun 09, 2016 | 34.85 | 35.57 | 34.67 | 35.23 | 3,781,465 | -0.23(-0.64%) |
Jun 08, 2016 | 35.67 | 36.30 | 35.33 | 35.46 | 5,171,040 | +0.22(+0.61%) |
Jun 07, 2016 | 34.11 | 35.27 | 33.95 | 35.24 | 5,188,233 | +1.45(+4.28%) |
Jun 06, 2016 | 33.07 | 33.80 | 32.81 | 33.79 | 3,791,422 | +1.22(+3.75%) |
Jun 03, 2016 | 33.36 | 33.56 | 32.45 | 32.57 | 3,411,611 | -0.74(-2.23%) |
Jun 02, 2016 | 33.08 | 33.37 | 32.95 | 33.31 | 3,930,824 | -0.04(-0.11%) |
Jun 01, 2016 | 32.86 | 33.39 | 32.66 | 33.35 | 3,817,502 | -0.25(-0.76%) |
May 31, 2016 | 33.97 | 34.39 | 33.39 | 33.60 | 2,724,987 | -0.12(-0.36%) |
May 27, 2016 | 33.28 | 33.73 | 33.73 | 33.73 | 3,861,384 | +0.23(+0.67%) |
May 26, 2016 | 34.39 | 34.46 | 33.41 | 33.50 | 5,632,756 | -0.60(-1.76%) |
May 25, 2016 | 33.77 | 34.58 | 33.61 | 34.10 | 4,007,024 | +0.89(+2.69%) |
May 24, 2016 | 33.78 | 33.91 | 33.10 | 33.21 | 4,144,215 | -0.35(-1.04%) |
May 23, 2016 | 33.25 | 33.92 | 32.96 | 33.56 | 3,727,843 | +0.08(+0.22%) |
May 20, 2016 | 33.07 | 33.57 | 32.78 | 33.48 | 3,790,399 | +0.72(+2.21%) |
May 19, 2016 | 32.59 | 32.95 | 32.10 | 32.76 | 3,738,154 | -0.39(-1.16%) |
May 18, 2016 | 33.91 | 34.34 | 32.86 | 33.14 | 5,181,925 | -0.71(-2.11%) |
May 17, 2016 | 33.98 | 34.24 | 33.37 | 33.86 | 4,449,214 | -0.09(-0.28%) |
May 16, 2016 | 33.80 | 34.39 | 33.67 | 33.95 | 3,827,456 | +0.86(+2.58%) |
May 13, 2016 | 33.99 | 34.17 | 32.99 | 33.10 | 3,139,020 | -1.09(-3.19%) |
May 12, 2016 | 34.75 | 35.23 | 33.96 | 34.19 | 3,992,033 | -0.02(-0.05%) |
May 11, 2016 | 34.13 | 34.88 | 33.76 | 34.21 | 3,243,800 | +0.04(+0.11%) |
May 10, 2016 | 33.31 | 34.18 | 33.29 | 34.17 | 4,617,450 | +1.04(+3.15%) |
May 09, 2016 | 32.99 | 33.39 | 32.55 | 33.13 | 3,114,490 | -0.24(-0.73%) |
May 06, 2016 | 32.86 | 33.78 | 32.84 | 33.37 | 3,847,657 | +0.31(+0.94%) |
May 05, 2016 | 34.14 | 34.58 | 32.62 | 33.06 | 7,108,499 | -0.30(-0.90%) |
May 04, 2016 | 33.80 | 35.00 | 32.83 | 33.36 | 5,873,186 | +0.36(+1.08%) |
May 03, 2016 | 33.49 | 33.80 | 32.87 | 33.00 | 4,409,019 | -1.15(-3.38%) |
May 02, 2016 | 33.74 | 34.60 | 33.30 | 34.16 | 4,042,799 | +0.31(+0.91%) |
Apr 29, 2016 | 33.78 | 34.29 | 32.92 | 33.85 | 5,229,056 | +0.34(+1.01%) |
Apr 28, 2016 | 34.44 | 34.77 | 33.43 | 33.51 | 4,634,245 | -1.27(-3.66%) |
Apr 27, 2016 | 34.58 | 35.22 | 34.01 | 34.79 | 4,542,106 | +0.58(+1.70%) |
Apr 26, 2016 | 33.32 | 34.21 | 32.85 | 34.20 | 5,494,107 | +1.32(+4.02%) |
Apr 25, 2016 | 33.58 | 33.67 | 32.43 | 32.88 | 4,522,016 | -0.90(-2.66%) |
Apr 22, 2016 | 33.07 | 33.93 | 33.07 | 33.78 | 4,450,382 | +0.79(+2.39%) |
Apr 21, 2016 | 32.65 | 33.36 | 32.06 | 32.99 | 6,391,419 | +0.45(+1.38%) |
Apr 20, 2016 | 31.87 | 32.90 | 31.53 | 32.55 | 4,906,495 | +0.36(+1.11%) |
Apr 19, 2016 | 30.92 | 32.46 | 30.75 | 32.19 | 5,901,497 | +1.66(+5.43%) |
Apr 18, 2016 | 29.10 | 30.56 | 28.93 | 30.53 | 6,159,617 | +0.39(+1.31%) |
Apr 15, 2016 | 30.65 | 30.71 | 29.98 | 30.14 | 2,814,869 | -0.86(-2.78%) |
Apr 14, 2016 | 31.10 | 31.14 | 30.53 | 31.00 | 3,889,766 | +0.11(+0.36%) |
Apr 13, 2016 | 31.61 | 31.65 | 30.69 | 30.89 | 4,663,359 | -0.65(-2.05%) |
Apr 12, 2016 | 30.49 | 31.87 | 29.95 | 31.53 | 4,824,550 | +1.32(+4.37%) |
Apr 11, 2016 | 30.08 | 30.55 | 30.07 | 30.21 | 3,691,349 | +0.44(+1.48%) |
Apr 08, 2016 | 29.95 | 30.25 | 29.43 | 29.77 | 3,250,263 | +0.70(+2.42%) |
Apr 07, 2016 | 29.00 | 29.48 | 28.66 | 29.07 | 2,970,580 | -0.23(-0.80%) |
Apr 06, 2016 | 28.64 | 29.52 | 28.36 | 29.30 | 3,825,313 | +1.02(+3.61%) |
Apr 05, 2016 | 27.72 | 28.64 | 27.62 | 28.28 | 4,017,806 | +0.16(+0.57%) |
Apr 04, 2016 | 29.26 | 29.55 | 28.06 | 28.12 | 3,463,896 | -0.81(-2.79%) |
Apr 01, 2016 | 28.65 | 29.20 | 28.52 | 28.93 | 4,688,653 | -0.52(-1.75%) |
Mar 31, 2016 | 28.79 | 29.70 | 28.47 | 29.44 | 4,351,158 | +0.59(+2.05%) |
Mar 30, 2016 | 28.66 | 29.12 | 28.22 | 28.85 | 5,385,677 | +0.68(+2.43%) |
Mar 29, 2016 | 27.29 | 28.27 | 27.01 | 28.17 | 5,980,161 | +0.34(+1.21%) |
Mar 28, 2016 | 29.56 | 29.77 | 27.41 | 27.83 | 11,294,555 | -2.48(-8.19%) |
Mar 24, 2016 | 29.87 | 30.31 | 30.31 | 30.31 | 3,794,492 | -0.20(-0.65%) |
Mar 23, 2016 | 31.24 | 31.36 | 30.26 | 30.51 | 3,135,124 | -1.12(-3.53%) |
Mar 22, 2016 | 31.69 | 32.37 | 31.53 | 31.63 | 3,183,259 | -0.39(-1.23%) |
Mar 21, 2016 | 32.06 | 32.84 | 31.57 | 32.02 | 3,484,798 | -0.29(-0.90%) |
Mar 18, 2016 | 32.32 | 32.80 | 31.69 | 32.31 | 6,402,602 | +0.38(+1.20%) |
Mar 17, 2016 | 32.12 | 32.26 | 30.98 | 31.93 | 4,766,430 | +0.25(+0.80%) |
Mar 16, 2016 | 30.70 | 31.82 | 30.63 | 31.67 | 4,405,844 | +1.22(+4.00%) |
Mar 15, 2016 | 30.53 | 30.73 | 29.92 | 30.45 | 5,194,005 | -0.68(-2.20%) |
Mar 14, 2016 | 30.74 | 31.45 | 30.55 | 31.14 | 3,041,303 | -0.30(-0.95%) |
Mar 11, 2016 | 30.70 | 31.74 | 30.69 | 31.44 | 4,445,562 | +1.46(+4.88%) |
Mar 10, 2016 | 29.79 | 30.11 | 29.09 | 29.98 | 3,439,876 | -0.07(-0.25%) |
Mar 09, 2016 | 29.39 | 30.36 | 28.55 | 30.05 | 4,523,445 | +1.23(+4.26%) |
Mar 08, 2016 | 30.14 | 30.16 | 28.68 | 28.82 | 5,517,834 | -1.84(-5.99%) |
Mar 07, 2016 | 30.35 | 30.97 | 29.43 | 30.66 | 7,997,734 | +0.26(+0.86%) |
Mar 04, 2016 | 30.30 | 31.21 | 29.89 | 30.40 | 7,358,534 | +0.52(+1.76%) |
Mar 03, 2016 | 28.95 | 29.94 | 28.60 | 29.87 | 7,366,633 | +0.77(+2.64%) |
Mar 02, 2016 | 27.31 | 29.12 | 27.13 | 29.11 | 4,466,076 | +1.74(+6.37%) |
Mar 01, 2016 | 27.81 | 27.81 | 26.11 | 27.36 | 6,431,412 | -0.29(-1.05%) |
Feb 29, 2016 | 27.93 | 28.63 | 27.01 | 27.65 | 5,412,029 | -0.22(-0.77%) |
Feb 26, 2016 | 29.11 | 29.14 | 27.75 | 27.87 | 6,814,914 | -0.50(-1.75%) |
Feb 25, 2016 | 27.85 | 28.66 | 27.31 | 28.36 | 3,026,849 | +0.39(+1.41%) |
Feb 24, 2016 | 27.05 | 28.17 | 26.96 | 27.97 | 4,236,330 | -0.05(-0.17%) |
Feb 23, 2016 | 29.26 | 29.40 | 27.91 | 28.02 | 4,330,337 | -1.62(-5.47%) |
Feb 22, 2016 | 28.84 | 29.99 | 28.84 | 29.64 | 5,053,011 | +1.66(+5.93%) |
Feb 19, 2016 | 27.02 | 27.99 | 26.65 | 27.98 | 5,771,318 | +0.63(+2.30%) |
Feb 18, 2016 | 28.84 | 28.84 | 26.58 | 27.35 | 7,105,555 | -1.16(-4.08%) |
Feb 17, 2016 | 27.57 | 29.18 | 27.41 | 28.51 | 8,918,823 | +1.67(+6.22%) |
Feb 16, 2016 | 27.76 | 27.76 | 26.50 | 26.85 | 6,042,851 | -0.08(-0.31%) |
Feb 12, 2016 | 26.81 | 26.93 | 26.93 | 26.93 | 5,389,506 | +0.77(+2.94%) |
Feb 11, 2016 | 25.78 | 26.41 | 25.03 | 26.16 | 6,318,714 | -0.17(-0.64%) |
Feb 10, 2016 | 26.13 | 27.13 | 25.72 | 26.33 | 6,503,856 | +0.22(+0.83%) |
Feb 09, 2016 | 26.00 | 26.69 | 25.31 | 26.11 | 8,220,509 | -0.47(-1.76%) |
Feb 08, 2016 | 26.79 | 26.85 | 25.51 | 26.58 | 8,275,246 | -0.84(-3.08%) |
Feb 05, 2016 | 29.00 | 29.00 | 26.81 | 27.43 | 9,559,445 | -1.99(-6.76%) |
Feb 04, 2016 | 30.47 | 30.97 | 29.31 | 29.41 | 6,545,794 | -0.71(-2.36%) |
Feb 03, 2016 | 29.35 | 30.15 | 28.01 | 30.13 | 5,650,355 | +1.47(+5.12%) |
Feb 02, 2016 | 28.60 | 29.21 | 28.01 | 28.66 | 4,154,733 | -0.92(-3.10%) |
Feb 01, 2016 | 29.63 | 30.02 | 28.92 | 29.58 | 4,727,206 | -0.67(-2.22%) |
Jan 29, 2016 | 29.14 | 30.49 | 29.12 | 30.25 | 7,909,215 | +1.31(+4.52%) |
Jan 28, 2016 | 29.35 | 29.44 | 28.00 | 28.94 | 5,827,715 | +1.03(+3.68%) |
Jan 27, 2016 | 26.59 | 28.44 | 26.35 | 27.91 | 11,394,755 | +1.04(+3.86%) |
Jan 26, 2016 | 26.12 | 26.94 | 25.39 | 26.87 | 6,172,133 | +1.39(+5.46%) |
Jan 25, 2016 | 26.35 | 27.42 | 25.45 | 25.48 | 5,839,888 | -1.64(-6.06%) |
Jan 22, 2016 | 27.74 | 28.24 | 26.30 | 27.13 | 7,136,680 | +0.60(+2.25%) |
Jan 21, 2016 | 24.42 | 26.83 | 24.11 | 26.53 | 8,130,098 | +2.50(+10.38%) |
Jan 20, 2016 | 23.51 | 24.40 | 22.21 | 24.03 | 8,931,192 | -0.09(-0.39%) |
Jan 19, 2016 | 26.06 | 26.16 | 23.56 | 24.13 | 7,656,711 | -1.69(-6.55%) |
Jan 15, 2016 | 25.84 | 25.82 | 25.82 | 25.82 | 7,109,200 | -1.35(-4.95%) |
Jan 14, 2016 | 26.48 | 27.30 | 25.76 | 27.16 | 7,735,518 | +1.06(+4.04%) |
Jan 13, 2016 | 27.21 | 27.70 | 25.95 | 26.11 | 7,203,710 | -0.62(-2.31%) |
Jan 12, 2016 | 27.52 | 27.61 | 25.55 | 26.73 | 7,526,007 | -0.36(-1.35%) |
Jan 11, 2016 | 28.82 | 28.96 | 26.81 | 27.09 | 6,856,126 | -1.72(-5.97%) |
Jan 08, 2016 | 29.09 | 29.31 | 28.40 | 28.81 | 4,347,732 | -0.06(-0.19%) |
Jan 07, 2016 | 29.15 | 30.53 | 28.63 | 28.87 | 5,895,025 | -0.75(-2.52%) |
Jan 06, 2016 | 30.58 | 30.58 | 29.46 | 29.61 | 6,306,711 | -1.83(-5.82%) |
Jan 05, 2016 | 31.25 | 31.65 | 30.81 | 31.44 | 4,301,617 | +0.14(+0.45%) |
Jan 04, 2016 | 30.50 | 31.35 | 30.29 | 31.30 | 4,624,879 | +0.53(+1.73%) |
Dec 31, 2015 | 29.82 | 30.77 | 30.77 | 30.77 | 4,097,378 | +0.66(+2.20%) |
Dec 30, 2015 | 30.67 | 31.39 | 29.62 | 30.11 | 4,702,712 | -1.10(-3.53%) |
Dec 29, 2015 | 31.67 | 31.74 | 30.97 | 31.21 | 2,655,484 | +0.36(+1.15%) |
Dec 28, 2015 | 31.11 | 31.29 | 30.54 | 30.86 | 3,093,703 | -1.00(-3.14%) |
Dec 24, 2015 | 32.01 | 31.86 | 31.86 | 31.86 | 1,379,205 | -0.15(-0.47%) |
Dec 23, 2015 | 31.17 | 32.01 | 30.86 | 32.01 | 4,528,335 | +1.76(+5.81%) |
Dec 22, 2015 | 29.58 | 30.45 | 29.41 | 30.25 | 4,953,679 | +0.82(+2.79%) |
Dec 21, 2015 | 29.04 | 29.51 | 28.40 | 29.43 | 4,339,839 | +0.50(+1.71%) |
Dec 18, 2015 | 29.13 | 29.81 | 28.93 | 28.93 | 5,747,681 | -0.24(-0.83%) |
Dec 17, 2015 | 30.35 | 30.44 | 28.51 | 29.17 | 6,163,056 | -1.12(-3.70%) |
Dec 16, 2015 | 30.32 | 31.00 | 29.75 | 30.29 | 4,709,594 | -0.37(-1.22%) |
Dec 15, 2015 | 30.19 | 30.72 | 29.83 | 30.67 | 4,354,599 | +1.00(+3.37%) |
Dec 14, 2015 | 30.28 | 30.44 | 29.01 | 29.67 | 7,485,415 | -0.82(-2.70%) |
Dec 11, 2015 | 31.43 | 31.48 | 30.32 | 30.49 | 6,143,078 | -1.28(-4.03%) |
Dec 10, 2015 | 30.83 | 32.11 | 30.51 | 31.77 | 5,062,211 | +0.88(+2.84%) |
Dec 09, 2015 | 31.38 | 32.01 | 30.43 | 30.89 | 5,600,331 | +0.71(+2.35%) |
Dec 08, 2015 | 29.28 | 30.44 | 29.09 | 30.18 | 4,078,530 | +0.12(+0.40%) |
Dec 07, 2015 | 30.56 | 30.61 | 29.45 | 30.06 | 7,478,034 | -1.59(-5.02%) |
Dec 04, 2015 | 32.66 | 32.78 | 31.60 | 31.65 | 6,104,337 | -1.50(-4.54%) |
Dec 03, 2015 | 33.43 | 33.90 | 32.81 | 33.15 | 4,131,417 | +0.06(+0.17%) |
Dec 02, 2015 | 34.24 | 34.59 | 32.88 | 33.10 | 5,934,148 | -1.47(-4.24%) |
Dec 01, 2015 | 34.35 | 34.61 | 34.00 | 34.57 | 2,804,952 | +0.30(+0.87%) |
Nov 30, 2015 | 34.43 | 34.98 | 34.04 | 34.27 | 3,140,809 | +0.11(+0.33%) |
Nov 27, 2015 | 34.12 | 34.50 | 33.90 | 34.15 | 1,461,004 | -0.36(-1.06%) |
Nov 25, 2015 | 34.20 | 34.52 | 34.52 | 34.52 | 2,055,217 | -0.06(-0.16%) |
Nov 24, 2015 | 34.14 | 35.00 | 34.14 | 34.57 | 3,986,989 | +0.65(+1.93%) |
Nov 23, 2015 | 33.26 | 34.00 | 32.86 | 33.92 | 4,566,308 | +0.60(+1.79%) |
Nov 20, 2015 | 34.14 | 34.16 | 32.87 | 33.32 | 4,335,564 | -0.88(-2.57%) |
Nov 19, 2015 | 34.54 | 34.72 | 33.74 | 34.20 | 2,466,050 | -0.75(-2.14%) |
Nov 18, 2015 | 34.28 | 35.07 | 33.96 | 34.95 | 4,298,731 | +0.88(+2.58%) |
Nov 17, 2015 | 34.31 | 34.57 | 33.59 | 34.07 | 3,921,361 | -0.50(-1.46%) |
Nov 16, 2015 | 32.93 | 34.61 | 32.79 | 34.57 | 3,924,501 | +1.68(+5.11%) |
Nov 13, 2015 | 32.85 | 33.00 | 32.01 | 32.89 | 4,881,783 | -0.07(-0.23%) |
Nov 12, 2015 | 33.61 | 34.04 | 32.89 | 32.97 | 4,192,617 | -1.50(-4.34%) |
Nov 11, 2015 | 35.32 | 35.38 | 34.13 | 34.46 | 4,647,003 | -0.90(-2.54%) |
Nov 10, 2015 | 34.60 | 35.79 | 34.40 | 35.36 | 3,404,064 | +0.58(+1.67%) |
Nov 09, 2015 | 34.43 | 35.06 | 33.95 | 34.78 | 3,522,786 | +0.40(+1.17%) |
Nov 06, 2015 | 34.71 | 35.18 | 33.91 | 34.38 | 3,957,738 | -0.80(-2.28%) |
Nov 05, 2015 | 34.97 | 36.12 | 34.65 | 35.18 | 3,963,327 | -0.18(-0.50%) |
Nov 04, 2015 | 36.15 | 36.33 | 34.66 | 35.36 | 4,801,516 | -0.80(-2.22%) |
Nov 03, 2015 | 36.00 | 37.24 | 35.95 | 36.16 | 6,454,353 | +0.68(+1.92%) |
Nov 02, 2015 | 34.06 | 36.03 | 33.64 | 35.48 | 8,231,760 | +1.99(+5.94%) |
Oct 30, 2015 | 32.96 | 34.06 | 32.25 | 33.49 | 5,574,137 | +0.69(+2.11%) |
Oct 29, 2015 | 32.27 | 33.27 | 32.15 | 32.80 | 4,663,094 | +0.41(+1.27%) |
Oct 28, 2015 | 30.78 | 32.67 | 30.59 | 32.39 | 6,037,254 | +1.73(+5.64%) |
Oct 27, 2015 | 31.32 | 31.63 | 30.51 | 30.66 | 11,206,808 | -1.50(-4.65%) |
Oct 26, 2015 | 33.27 | 33.34 | 32.02 | 32.16 | 4,212,365 | -1.25(-3.73%) |
Oct 23, 2015 | 33.69 | 33.80 | 33.04 | 33.40 | 4,208,934 | -0.51(-1.51%) |
Oct 22, 2015 | 33.66 | 34.15 | 33.33 | 33.91 | 5,177,654 | +0.59(+1.76%) |
Oct 21, 2015 | 33.76 | 34.14 | 33.25 | 33.33 | 3,980,112 | -0.63(-1.86%) |
Oct 20, 2015 | 33.63 | 34.33 | 33.48 | 33.96 | 3,436,147 | +0.30(+0.88%) |
Oct 19, 2015 | 33.57 | 34.14 | 33.45 | 33.66 | 5,550,445 | -0.83(-2.40%) |
Oct 16, 2015 | 33.92 | 34.58 | 33.43 | 34.49 | 5,416,659 | +0.64(+1.89%) |
Oct 15, 2015 | 32.16 | 34.22 | 32.14 | 33.85 | 6,090,450 | +1.52(+4.69%) |
Oct 14, 2015 | 32.11 | 32.58 | 31.89 | 32.33 | 5,089,899 | +0.20(+0.64%) |
Oct 13, 2015 | 32.53 | 33.07 | 32.06 | 32.13 | 5,053,598 | -0.86(-2.59%) |
Oct 12, 2015 | 34.12 | 34.17 | 32.52 | 32.98 | 4,699,539 | -1.15(-3.38%) |
Oct 09, 2015 | 34.87 | 35.21 | 33.83 | 34.14 | 6,331,175 | -0.51(-1.48%) |
Oct 08, 2015 | 32.56 | 34.78 | 32.35 | 34.65 | 10,147,366 | +2.06(+6.33%) |
Oct 07, 2015 | 32.60 | 33.17 | 31.91 | 32.58 | 7,283,192 | +0.50(+1.56%) |
Oct 06, 2015 | 31.02 | 32.16 | 30.84 | 32.08 | 7,060,454 | +1.16(+3.76%) |
Oct 05, 2015 | 29.74 | 30.93 | 29.63 | 30.92 | 5,753,182 | +1.52(+5.19%) |
Oct 02, 2015 | 27.75 | 29.40 | 27.48 | 29.39 | 4,611,753 | +1.40(+5.01%) |