Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.33 | 36.39 | 35.90 | 36.09 | 2,868,348 | -0.31(-0.85%) |
Jul 28, 2016 | 36.71 | 37.15 | 36.11 | 36.40 | 4,319,360 | -0.20(-0.55%) |
Jul 27, 2016 | 36.32 | 36.73 | 36.13 | 36.60 | 4,105,717 | +0.47(+1.31%) |
Jul 26, 2016 | 35.58 | 36.40 | 35.50 | 36.13 | 5,313,753 | +0.60(+1.68%) |
Jul 25, 2016 | 34.64 | 35.61 | 34.14 | 35.53 | 4,220,350 | +0.90(+2.60%) |
Jul 22, 2016 | 34.98 | 35.06 | 34.34 | 34.63 | 4,918,711 | -0.24(-0.68%) |
Jul 21, 2016 | 35.01 | 35.33 | 34.71 | 34.87 | 4,235,125 | -0.30(-0.84%) |
Jul 20, 2016 | 35.33 | 35.33 | 34.81 | 35.16 | 5,478,194 | +0.05(+0.14%) |
Jul 19, 2016 | 35.02 | 35.38 | 34.68 | 35.12 | 3,767,734 | -0.11(-0.33%) |
Jul 18, 2016 | 34.75 | 35.67 | 34.48 | 35.23 | 8,425,168 | +0.75(+2.16%) |
Jul 15, 2016 | 34.61 | 35.29 | 34.32 | 34.49 | 4,588,131 | -0.05(-0.15%) |
Jul 14, 2016 | 34.48 | 34.85 | 34.19 | 34.54 | 4,362,386 | +0.33(+0.97%) |
Jul 13, 2016 | 34.92 | 34.96 | 34.10 | 34.21 | 6,006,691 | -0.65(-1.87%) |
Jul 12, 2016 | 35.26 | 35.81 | 34.51 | 34.86 | 9,924,505 | +0.13(+0.36%) |
Jul 11, 2016 | 33.42 | 35.01 | 33.22 | 34.73 | 15,738,633 | +2.03(+6.21%) |
Jul 08, 2016 | 33.42 | 33.29 | 32.30 | 32.70 | 8,460,276 | -0.58(-1.76%) |
Jul 07, 2016 | 32.68 | 33.46 | 32.68 | 33.29 | 6,649,798 | +0.28(+0.86%) |
Jul 05, 2016 | 32.51 | 33.57 | 32.39 | 33.01 | 9,115,236 | +0.40(+1.23%) |
Jul 01, 2016 | 34.14 | 32.61 | 32.61 | 32.61 | 11,997,091 | -1.53(-4.48%) |
Jun 30, 2016 | 32.65 | 34.14 | 32.56 | 34.13 | 14,137,304 | +2.07(+6.47%) |
Jun 29, 2016 | 30.92 | 32.49 | 30.46 | 32.06 | 9,616,285 | +1.50(+4.90%) |
Jun 28, 2016 | 29.81 | 30.60 | 29.81 | 30.56 | 4,014,259 | +1.12(+3.80%) |
Jun 27, 2016 | 30.12 | 30.21 | 29.23 | 29.44 | 6,052,536 | -0.96(-3.16%) |
Jun 24, 2016 | 29.23 | 30.67 | 29.18 | 30.40 | 6,752,912 | -0.14(-0.47%) |
Jun 23, 2016 | 29.96 | 30.56 | 29.65 | 30.55 | 4,562,285 | +0.95(+3.21%) |
Jun 22, 2016 | 29.43 | 29.90 | 29.15 | 29.60 | 4,823,516 | +0.31(+1.06%) |
Jun 21, 2016 | 29.22 | 29.54 | 29.10 | 29.28 | 4,208,763 | +0.15(+0.50%) |
Jun 20, 2016 | 29.39 | 29.57 | 28.91 | 29.14 | 4,400,816 | +0.32(+1.12%) |
Jun 17, 2016 | 29.01 | 29.28 | 28.50 | 28.81 | 4,881,622 | -0.38(-1.31%) |
Jun 16, 2016 | 28.88 | 29.30 | 28.71 | 29.20 | 6,588,533 | +0.17(+0.60%) |
Jun 15, 2016 | 29.11 | 29.21 | 28.78 | 29.03 | 4,992,242 | -0.03(-0.10%) |
Jun 14, 2016 | 28.75 | 29.23 | 28.63 | 29.05 | 4,359,833 | +0.22(+0.77%) |
Jun 13, 2016 | 28.44 | 29.35 | 28.44 | 28.83 | 6,738,613 | +0.22(+0.76%) |
Jun 10, 2016 | 29.87 | 29.94 | 28.52 | 28.62 | 12,907,967 | -1.68(-5.54%) |
Jun 09, 2016 | 30.65 | 30.85 | 29.94 | 30.29 | 6,387,989 | -0.59(-1.91%) |
Jun 08, 2016 | 30.86 | 31.08 | 30.61 | 30.88 | 8,109,793 | +0.00(+0.01%) |
Jun 07, 2016 | 30.70 | 31.32 | 30.47 | 30.88 | 8,213,218 | +0.05(+0.17%) |
Jun 06, 2016 | 31.06 | 31.09 | 30.56 | 30.83 | 5,844,594 | -0.18(-0.59%) |
Jun 03, 2016 | 30.72 | 31.36 | 30.67 | 31.01 | 6,475,587 | +0.35(+1.13%) |
Jun 02, 2016 | 31.04 | 31.26 | 30.51 | 30.67 | 6,615,183 | -0.45(-1.45%) |
Jun 01, 2016 | 31.09 | 31.32 | 30.49 | 31.12 | 8,872,549 | -0.30(-0.94%) |
May 31, 2016 | 31.26 | 31.64 | 30.98 | 31.42 | 39,275,176 | +0.36(+1.17%) |
May 27, 2016 | 31.36 | 31.05 | 31.05 | 31.05 | 8,117,310 | -0.18(-0.59%) |
May 26, 2016 | 30.56 | 31.27 | 30.39 | 31.24 | 6,509,358 | +0.68(+2.21%) |
May 25, 2016 | 31.10 | 31.10 | 30.21 | 30.56 | 6,565,602 | -0.18(-0.57%) |
May 24, 2016 | 29.34 | 30.76 | 29.15 | 30.74 | 10,330,574 | +1.73(+5.97%) |
May 23, 2016 | 29.33 | 29.62 | 28.97 | 29.01 | 3,424,129 | -0.33(-1.13%) |
May 20, 2016 | 28.58 | 29.70 | 28.58 | 29.34 | 6,960,031 | +0.98(+3.46%) |
May 19, 2016 | 28.64 | 28.93 | 27.95 | 28.36 | 5,972,968 | -0.41(-1.42%) |
May 18, 2016 | 28.80 | 28.93 | 28.17 | 28.77 | 8,090,295 | +0.01(+0.04%) |
May 17, 2016 | 28.40 | 29.32 | 28.21 | 28.76 | 8,973,518 | +0.33(+1.16%) |
May 16, 2016 | 27.35 | 28.69 | 27.29 | 28.43 | 10,509,976 | +1.45(+5.36%) |
May 13, 2016 | 25.81 | 27.14 | 25.78 | 26.98 | 13,246,179 | +1.34(+5.21%) |
May 12, 2016 | 26.24 | 26.38 | 24.55 | 25.64 | 19,174,942 | +0.11(+0.43%) |
May 11, 2016 | 25.25 | 26.07 | 24.94 | 25.53 | 10,255,903 | +0.31(+1.23%) |
May 10, 2016 | 24.45 | 25.35 | 24.31 | 25.22 | 5,935,472 | +0.78(+3.20%) |
May 09, 2016 | 24.54 | 24.77 | 24.29 | 24.44 | 4,879,063 | -0.24(-0.96%) |
May 06, 2016 | 24.62 | 24.94 | 24.18 | 24.68 | 5,538,722 | -0.03(-0.12%) |
May 05, 2016 | 24.63 | 25.06 | 24.55 | 24.71 | 5,333,294 | +0.17(+0.71%) |
May 04, 2016 | 24.07 | 24.73 | 24.07 | 24.53 | 5,110,752 | +0.31(+1.30%) |
May 03, 2016 | 24.27 | 24.43 | 24.00 | 24.22 | 5,029,871 | -0.30(-1.21%) |
May 02, 2016 | 24.52 | 24.75 | 24.29 | 24.52 | 4,807,722 | -0.23(-0.94%) |
Apr 29, 2016 | 23.69 | 24.75 | 23.69 | 24.75 | 8,818,907 | +1.02(+4.31%) |
Apr 28, 2016 | 23.48 | 24.26 | 23.48 | 23.72 | 5,537,585 | +0.31(+1.31%) |
Apr 27, 2016 | 23.38 | 23.71 | 23.23 | 23.42 | 4,059,614 | -0.08(-0.34%) |
Apr 26, 2016 | 23.41 | 23.71 | 23.22 | 23.50 | 4,433,253 | +0.09(+0.39%) |
Apr 25, 2016 | 23.39 | 23.42 | 23.01 | 23.41 | 5,073,029 | +0.00(+0.01%) |
Apr 22, 2016 | 23.75 | 23.96 | 23.28 | 23.41 | 5,606,959 | -0.54(-2.26%) |
Apr 21, 2016 | 24.21 | 24.26 | 23.43 | 23.95 | 6,778,516 | +0.04(+0.15%) |
Apr 20, 2016 | 24.10 | 24.27 | 23.89 | 23.91 | 6,091,994 | -0.32(-1.34%) |
Apr 19, 2016 | 24.64 | 24.64 | 23.81 | 24.23 | 4,384,875 | -0.22(-0.89%) |
Apr 18, 2016 | 24.07 | 24.62 | 24.07 | 24.45 | 6,922,837 | +0.13(+0.53%) |
Apr 15, 2016 | 24.93 | 24.95 | 24.22 | 24.32 | 5,413,624 | -0.56(-2.23%) |
Apr 14, 2016 | 25.24 | 25.45 | 24.72 | 24.88 | 5,737,452 | -0.23(-0.91%) |
Apr 13, 2016 | 24.62 | 25.20 | 24.47 | 25.11 | 6,099,442 | +0.98(+4.05%) |
Apr 12, 2016 | 24.51 | 24.68 | 23.96 | 24.13 | 7,305,845 | -0.30(-1.24%) |
Apr 11, 2016 | 25.46 | 25.58 | 24.39 | 24.43 | 6,455,939 | -0.76(-3.03%) |
Apr 08, 2016 | 25.62 | 25.78 | 24.98 | 25.20 | 6,120,120 | -0.28(-1.11%) |
Apr 07, 2016 | 25.37 | 25.68 | 25.08 | 25.48 | 7,029,314 | +0.03(+0.11%) |
Apr 06, 2016 | 24.92 | 25.60 | 24.75 | 25.45 | 5,837,073 | +0.60(+2.41%) |
Apr 05, 2016 | 24.67 | 25.01 | 24.47 | 24.85 | 6,123,451 | -0.00(-0.01%) |
Apr 04, 2016 | 25.14 | 25.36 | 24.59 | 24.85 | 6,268,141 | -0.30(-1.20%) |
Apr 01, 2016 | 25.03 | 25.21 | 24.69 | 25.16 | 6,043,127 | -0.10(-0.39%) |
Mar 31, 2016 | 25.17 | 25.68 | 25.09 | 25.25 | 6,168,793 | +0.17(+0.67%) |
Mar 30, 2016 | 24.60 | 25.20 | 24.54 | 25.09 | 6,635,509 | +0.66(+2.71%) |
Mar 29, 2016 | 24.60 | 24.63 | 23.99 | 24.42 | 10,704,408 | -0.20(-0.81%) |
Mar 28, 2016 | 25.39 | 25.42 | 24.56 | 24.62 | 5,074,490 | -0.79(-3.10%) |
Mar 24, 2016 | 25.50 | 25.41 | 25.41 | 25.41 | 4,298,797 | -0.23(-0.88%) |
Mar 23, 2016 | 26.15 | 26.27 | 25.35 | 25.64 | 5,585,093 | -0.65(-2.49%) |
Mar 22, 2016 | 26.11 | 26.55 | 26.05 | 26.29 | 4,763,199 | +0.14(+0.53%) |
Mar 21, 2016 | 25.97 | 26.38 | 25.86 | 26.15 | 4,461,919 | +0.15(+0.58%) |
Mar 18, 2016 | 26.61 | 26.61 | 25.59 | 26.00 | 10,983,980 | -0.72(-2.68%) |
Mar 17, 2016 | 26.56 | 27.34 | 26.55 | 26.72 | 7,813,252 | +0.20(+0.77%) |
Mar 16, 2016 | 25.67 | 26.52 | 25.42 | 26.51 | 5,610,984 | +0.79(+3.06%) |
Mar 15, 2016 | 25.48 | 25.97 | 25.38 | 25.73 | 14,483,619 | -0.05(-0.20%) |
Mar 14, 2016 | 25.19 | 26.35 | 25.19 | 25.78 | 6,504,226 | +0.43(+1.71%) |
Mar 11, 2016 | 24.98 | 25.47 | 24.80 | 25.35 | 6,993,501 | +0.83(+3.39%) |
Mar 10, 2016 | 24.65 | 24.98 | 24.15 | 24.52 | 6,181,216 | -0.19(-0.76%) |
Mar 09, 2016 | 24.51 | 24.73 | 23.97 | 24.71 | 5,565,756 | +0.60(+2.50%) |
Mar 08, 2016 | 24.63 | 25.03 | 24.03 | 24.10 | 6,745,221 | -0.69(-2.78%) |
Mar 07, 2016 | 24.80 | 25.07 | 24.44 | 24.79 | 5,671,495 | -0.02(-0.08%) |
Mar 04, 2016 | 24.73 | 25.37 | 24.56 | 24.81 | 7,665,339 | +0.29(+1.19%) |
Mar 03, 2016 | 23.62 | 24.72 | 23.61 | 24.52 | 5,858,473 | +0.72(+3.05%) |
Mar 02, 2016 | 24.63 | 24.80 | 23.21 | 23.80 | 8,433,706 | -0.50(-2.05%) |
Mar 01, 2016 | 23.83 | 24.53 | 23.64 | 24.29 | 7,662,718 | +0.73(+3.09%) |
Feb 29, 2016 | 23.66 | 23.93 | 23.48 | 23.57 | 7,533,060 | -0.13(-0.57%) |
Feb 26, 2016 | 24.12 | 24.96 | 23.69 | 23.70 | 9,379,757 | -0.15(-0.62%) |
Feb 25, 2016 | 25.72 | 25.72 | 23.11 | 23.85 | 21,007,584 | -4.14(-14.80%) |
Feb 24, 2016 | 27.28 | 28.09 | 26.61 | 27.99 | 4,753,553 | +0.44(+1.61%) |
Feb 23, 2016 | 28.07 | 28.12 | 27.10 | 27.55 | 4,583,174 | -0.47(-1.69%) |
Feb 22, 2016 | 27.47 | 28.46 | 27.47 | 28.02 | 5,402,281 | +1.07(+3.99%) |
Feb 19, 2016 | 26.45 | 27.18 | 26.36 | 26.95 | 4,567,112 | +0.29(+1.10%) |
Feb 18, 2016 | 27.49 | 27.60 | 26.35 | 26.66 | 4,332,347 | -0.65(-2.37%) |
Feb 17, 2016 | 26.61 | 27.43 | 25.92 | 27.30 | 6,408,765 | +0.93(+3.53%) |
Feb 16, 2016 | 25.11 | 26.79 | 25.11 | 26.37 | 10,269,315 | +2.14(+8.82%) |
Feb 12, 2016 | 24.59 | 24.23 | 24.23 | 24.23 | 7,020,667 | +0.28(+1.15%) |
Feb 11, 2016 | 23.47 | 24.43 | 23.20 | 23.96 | 3,522,169 | -0.23(-0.97%) |
Feb 10, 2016 | 24.15 | 24.58 | 24.07 | 24.19 | 3,552,340 | +0.31(+1.31%) |
Feb 09, 2016 | 23.05 | 24.33 | 22.69 | 23.88 | 6,585,073 | +0.57(+2.46%) |
Feb 08, 2016 | 23.93 | 24.16 | 22.78 | 23.31 | 7,201,465 | -1.11(-4.55%) |
Feb 05, 2016 | 26.51 | 26.51 | 24.31 | 24.42 | 6,699,182 | -1.96(-7.45%) |
Feb 04, 2016 | 26.17 | 26.75 | 26.08 | 26.38 | 4,085,690 | +0.20(+0.78%) |
Feb 03, 2016 | 27.13 | 27.22 | 25.59 | 26.18 | 6,910,288 | -0.91(-3.37%) |
Feb 02, 2016 | 27.14 | 27.46 | 26.98 | 27.09 | 5,222,186 | -0.31(-1.14%) |
Feb 01, 2016 | 27.28 | 27.55 | 26.88 | 27.40 | 4,685,460 | +0.06(+0.24%) |
Jan 29, 2016 | 27.24 | 27.58 | 27.00 | 27.34 | 6,782,675 | +0.42(+1.55%) |
Jan 28, 2016 | 27.19 | 27.43 | 26.61 | 26.92 | 5,923,019 | -0.05(-0.19%) |
Jan 27, 2016 | 26.74 | 27.22 | 26.46 | 26.97 | 5,744,044 | +0.29(+1.08%) |
Jan 26, 2016 | 27.27 | 27.31 | 26.35 | 26.68 | 7,034,947 | -1.06(-3.84%) |
Jan 25, 2016 | 26.96 | 28.17 | 26.80 | 27.74 | 4,766,000 | +0.87(+3.24%) |
Jan 22, 2016 | 28.40 | 28.53 | 26.46 | 26.87 | 9,544,789 | -0.99(-3.56%) |
Jan 21, 2016 | 28.11 | 28.26 | 27.49 | 27.86 | 6,402,333 | -0.20(-0.72%) |
Jan 20, 2016 | 27.46 | 28.26 | 27.05 | 28.07 | 5,813,496 | -0.23(-0.82%) |
Jan 19, 2016 | 27.71 | 28.87 | 27.71 | 28.30 | 7,908,792 | +1.17(+4.30%) |
Jan 15, 2016 | 27.67 | 27.13 | 27.13 | 27.13 | 5,719,465 | -1.49(-5.22%) |
Jan 14, 2016 | 27.49 | 28.75 | 27.24 | 28.63 | 5,025,812 | +1.00(+3.62%) |
Jan 13, 2016 | 28.36 | 28.36 | 27.55 | 27.63 | 3,792,999 | -0.53(-1.90%) |
Jan 12, 2016 | 28.07 | 28.25 | 27.74 | 28.16 | 4,424,203 | +0.36(+1.30%) |
Jan 11, 2016 | 28.01 | 28.62 | 27.18 | 27.80 | 6,914,726 | -0.82(-2.86%) |
Jan 08, 2016 | 29.26 | 29.76 | 28.52 | 28.62 | 5,517,407 | -0.33(-1.15%) |
Jan 07, 2016 | 28.94 | 29.32 | 28.50 | 28.95 | 7,521,767 | -1.45(-4.78%) |
Jan 06, 2016 | 30.11 | 30.76 | 29.85 | 30.40 | 5,472,904 | -0.03(-0.11%) |
Jan 05, 2016 | 30.29 | 30.64 | 30.02 | 30.44 | 4,178,471 | +0.30(+1.01%) |
Jan 04, 2016 | 30.14 | 30.37 | 28.90 | 30.13 | 6,393,114 | -1.60(-5.03%) |
Dec 31, 2015 | 31.52 | 31.73 | 31.73 | 31.73 | 2,811,465 | +0.10(+0.33%) |
Dec 30, 2015 | 32.22 | 32.34 | 31.54 | 31.63 | 3,910,884 | -0.71(-2.21%) |
Dec 29, 2015 | 31.93 | 32.64 | 31.93 | 32.34 | 2,308,178 | +0.53(+1.65%) |
Dec 28, 2015 | 31.90 | 32.21 | 31.14 | 31.82 | 2,651,631 | -0.37(-1.15%) |
Dec 24, 2015 | 31.83 | 32.19 | 32.19 | 32.19 | 1,931,240 | +0.30(+0.95%) |
Dec 23, 2015 | 32.13 | 32.13 | 31.70 | 31.88 | 3,031,253 | +0.12(+0.39%) |
Dec 22, 2015 | 31.69 | 31.78 | 31.12 | 31.76 | 5,607,377 | +0.25(+0.79%) |
Dec 21, 2015 | 31.95 | 32.43 | 31.21 | 31.51 | 3,893,411 | -0.32(-1.00%) |
Dec 18, 2015 | 31.87 | 32.03 | 31.06 | 31.83 | 5,672,660 | -0.10(-0.30%) |
Dec 17, 2015 | 32.39 | 32.54 | 31.71 | 31.93 | 4,264,488 | -0.35(-1.07%) |
Dec 16, 2015 | 32.09 | 32.38 | 31.66 | 32.27 | 4,189,078 | +0.64(+2.03%) |
Dec 15, 2015 | 31.16 | 32.20 | 31.16 | 31.63 | 7,273,785 | +0.54(+1.74%) |
Dec 14, 2015 | 30.25 | 31.11 | 30.11 | 31.09 | 5,755,456 | +0.88(+2.93%) |
Dec 11, 2015 | 30.65 | 30.88 | 29.67 | 30.20 | 9,156,959 | -0.81(-2.62%) |
Dec 10, 2015 | 30.98 | 31.50 | 30.55 | 31.02 | 5,892,368 | +0.12(+0.38%) |
Dec 09, 2015 | 31.48 | 31.80 | 30.83 | 30.90 | 7,459,752 | -0.70(-2.22%) |
Dec 08, 2015 | 30.32 | 31.74 | 30.04 | 31.60 | 6,999,487 | +0.45(+1.44%) |
Dec 07, 2015 | 31.18 | 31.33 | 30.57 | 31.15 | 7,570,571 | -0.21(-0.67%) |
Dec 04, 2015 | 29.78 | 31.50 | 29.76 | 31.36 | 9,426,236 | +1.55(+5.20%) |
Dec 03, 2015 | 30.03 | 30.83 | 29.66 | 29.81 | 10,884,245 | -0.11(-0.37%) |
Dec 02, 2015 | 28.97 | 30.11 | 28.68 | 29.92 | 9,639,215 | +1.13(+3.94%) |
Dec 01, 2015 | 28.80 | 28.94 | 28.23 | 28.79 | 10,740,239 | -0.39(-1.33%) |
Nov 30, 2015 | 28.89 | 29.18 | 28.23 | 29.18 | 41,021,420 | +0.46(+1.62%) |
Nov 27, 2015 | 29.37 | 29.39 | 27.76 | 28.71 | 8,112,004 | -0.95(-3.20%) |
Nov 25, 2015 | 29.76 | 29.66 | 29.66 | 29.66 | 7,414,227 | +0.78(+2.70%) |
Nov 24, 2015 | 28.73 | 28.97 | 28.46 | 28.88 | 5,605,727 | +0.12(+0.41%) |
Nov 23, 2015 | 28.79 | 29.37 | 28.65 | 28.77 | 6,454,085 | +0.21(+0.73%) |
Nov 20, 2015 | 27.92 | 28.75 | 27.80 | 28.56 | 7,438,838 | +0.78(+2.80%) |
Nov 19, 2015 | 27.29 | 28.06 | 27.22 | 27.78 | 6,444,960 | +0.86(+3.21%) |
Nov 18, 2015 | 26.42 | 27.00 | 26.17 | 26.92 | 7,049,124 | +0.62(+2.38%) |
Nov 17, 2015 | 25.62 | 26.43 | 25.62 | 26.29 | 6,853,376 | +0.85(+3.33%) |
Nov 16, 2015 | 25.34 | 25.77 | 24.57 | 25.44 | 7,853,994 | -0.40(-1.54%) |
Nov 13, 2015 | 26.72 | 27.21 | 25.82 | 25.84 | 10,903,162 | -0.91(-3.41%) |
Nov 12, 2015 | 27.57 | 27.80 | 26.66 | 26.75 | 17,208,818 | +0.57(+2.18%) |
Nov 11, 2015 | 25.93 | 26.43 | 25.74 | 26.18 | 6,848,779 | +0.52(+2.01%) |
Nov 10, 2015 | 25.70 | 25.88 | 25.18 | 25.67 | 5,824,192 | -0.25(-0.95%) |
Nov 09, 2015 | 25.65 | 26.25 | 25.48 | 25.91 | 5,120,598 | +0.30(+1.16%) |
Nov 06, 2015 | 25.30 | 25.77 | 25.10 | 25.62 | 3,925,143 | +0.34(+1.35%) |
Nov 05, 2015 | 25.63 | 25.99 | 25.02 | 25.28 | 5,526,056 | -0.30(-1.17%) |
Nov 04, 2015 | 25.16 | 25.80 | 25.16 | 25.58 | 4,416,150 | +0.70(+2.80%) |
Nov 03, 2015 | 25.03 | 25.30 | 24.81 | 24.88 | 3,852,943 | -0.31(-1.25%) |
Nov 02, 2015 | 25.26 | 25.55 | 25.02 | 25.19 | 4,729,336 | -0.02(-0.09%) |
Oct 30, 2015 | 24.78 | 25.64 | 24.73 | 25.22 | 4,289,048 | +0.64(+2.62%) |
Oct 29, 2015 | 24.84 | 24.97 | 24.34 | 24.57 | 2,612,920 | -0.38(-1.53%) |
Oct 28, 2015 | 24.98 | 24.99 | 24.52 | 24.95 | 3,044,216 | +0.09(+0.36%) |
Oct 27, 2015 | 24.67 | 25.10 | 24.60 | 24.87 | 3,747,334 | +0.29(+1.17%) |
Oct 26, 2015 | 24.77 | 24.97 | 24.34 | 24.58 | 3,816,576 | -0.13(-0.52%) |
Oct 23, 2015 | 25.02 | 25.07 | 24.48 | 24.71 | 4,771,709 | +0.42(+1.72%) |
Oct 22, 2015 | 24.15 | 24.55 | 23.94 | 24.29 | 3,932,978 | +0.35(+1.48%) |
Oct 21, 2015 | 24.25 | 24.25 | 23.52 | 23.93 | 4,019,684 | -0.35(-1.46%) |
Oct 20, 2015 | 24.09 | 24.33 | 23.86 | 24.29 | 3,167,099 | +0.18(+0.74%) |
Oct 19, 2015 | 24.08 | 24.38 | 23.81 | 24.11 | 6,516,879 | -0.28(-1.14%) |
Oct 16, 2015 | 23.45 | 24.57 | 23.09 | 24.39 | 8,260,662 | +1.11(+4.78%) |
Oct 15, 2015 | 22.89 | 23.36 | 22.81 | 23.27 | 5,109,536 | +0.72(+3.19%) |
Oct 14, 2015 | 23.25 | 23.38 | 22.47 | 22.55 | 4,623,258 | -0.53(-2.31%) |
Oct 13, 2015 | 22.71 | 23.29 | 22.67 | 23.09 | 2,581,018 | +0.15(+0.65%) |
Oct 12, 2015 | 22.76 | 23.38 | 22.76 | 22.94 | 3,515,002 | +0.40(+1.80%) |
Oct 09, 2015 | 22.99 | 23.11 | 22.47 | 22.54 | 2,891,660 | -0.27(-1.19%) |
Oct 08, 2015 | 22.33 | 23.17 | 22.09 | 22.81 | 3,729,870 | +0.43(+1.92%) |
Oct 07, 2015 | 22.42 | 22.73 | 21.89 | 22.38 | 3,665,024 | +0.39(+1.75%) |
Oct 06, 2015 | 22.36 | 22.59 | 21.79 | 21.99 | 3,381,171 | -0.55(-2.42%) |
Oct 05, 2015 | 21.46 | 22.86 | 21.11 | 22.54 | 7,264,417 | +1.13(+5.27%) |
Oct 02, 2015 | 20.44 | 21.85 | 20.31 | 21.41 | 4,930,942 | +0.92(+4.51%) |
Oct 01, 2015 | 21.08 | 21.20 | 20.24 | 20.48 | 3,070,902 | -0.47(-2.26%) |
Sep 30, 2015 | 20.92 | 21.64 | 20.86 | 20.96 | 4,436,623 | +0.27(+1.29%) |
Sep 29, 2015 | 19.75 | 20.86 | 19.63 | 20.69 | 4,402,681 | +0.74(+3.71%) |
Sep 28, 2015 | 19.72 | 20.04 | 19.56 | 19.95 | 3,255,760 | +0.21(+1.08%) |
Sep 25, 2015 | 19.81 | 19.93 | 19.56 | 19.74 | 2,566,598 | +0.04(+0.19%) |
Sep 24, 2015 | 19.70 | 19.96 | 19.31 | 19.70 | 3,362,767 | -0.28(-1.39%) |
Sep 23, 2015 | 19.79 | 20.02 | 19.56 | 19.98 | 4,345,188 | +0.14(+0.72%) |
Sep 22, 2015 | 19.71 | 20.13 | 19.61 | 19.83 | 4,413,714 | -0.25(-1.23%) |
Sep 21, 2015 | 20.33 | 20.55 | 20.06 | 20.08 | 3,054,326 | +0.01(+0.05%) |
Sep 18, 2015 | 20.24 | 20.54 | 19.98 | 20.07 | 3,144,500 | -0.24(-1.16%) |
Sep 17, 2015 | 20.94 | 20.94 | 20.14 | 20.30 | 4,072,339 | -0.43(-2.09%) |
Sep 16, 2015 | 20.37 | 20.98 | 20.18 | 20.74 | 5,147,805 | +0.69(+3.47%) |
Sep 15, 2015 | 20.03 | 20.58 | 19.99 | 20.04 | 3,756,390 | +0.01(+0.06%) |
Sep 14, 2015 | 20.39 | 20.49 | 19.95 | 20.03 | 3,199,883 | -0.46(-2.26%) |
Sep 11, 2015 | 20.64 | 20.73 | 20.13 | 20.49 | 3,465,596 | -0.33(-1.57%) |
Sep 10, 2015 | 19.93 | 21.84 | 19.76 | 20.82 | 10,037,011 | +0.89(+4.47%) |
Sep 09, 2015 | 20.04 | 21.08 | 19.87 | 19.93 | 6,460,286 | +0.32(+1.64%) |
Sep 08, 2015 | 19.44 | 20.08 | 19.19 | 19.61 | 6,009,641 | +0.82(+4.37%) |
Sep 04, 2015 | 18.89 | 18.79 | 18.79 | 18.79 | 4,280,863 | -0.27(-1.44%) |
Sep 03, 2015 | 19.19 | 19.53 | 18.95 | 19.06 | 3,389,906 | -0.05(-0.25%) |
Sep 02, 2015 | 19.28 | 19.42 | 18.61 | 19.11 | 4,347,876 | -0.13(-0.65%) |
Sep 01, 2015 | 18.73 | 19.53 | 18.56 | 19.23 | 6,255,740 | -0.17(-0.85%) |
Aug 31, 2015 | 20.27 | 20.42 | 19.26 | 19.40 | 3,648,093 | -1.17(-5.71%) |
Aug 28, 2015 | 20.76 | 20.93 | 20.27 | 20.57 | 5,355,836 | -0.51(-2.44%) |
Aug 27, 2015 | 19.98 | 21.29 | 19.98 | 21.09 | 6,443,390 | +1.65(+8.46%) |
Aug 26, 2015 | 20.13 | 20.13 | 18.69 | 19.44 | 6,510,133 | -0.11(-0.58%) |
Aug 25, 2015 | 19.74 | 20.36 | 19.47 | 19.56 | 7,978,974 | +0.93(+5.02%) |
Aug 24, 2015 | 18.07 | 19.31 | 17.87 | 18.62 | 9,744,753 | -1.23(-6.17%) |
Aug 21, 2015 | 20.42 | 21.04 | 19.84 | 19.85 | 6,968,720 | -0.96(-4.63%) |
Aug 20, 2015 | 20.95 | 21.20 | 20.58 | 20.81 | 5,580,427 | -0.41(-1.92%) |
Aug 19, 2015 | 21.09 | 21.47 | 20.77 | 21.22 | 3,629,640 | -0.07(-0.33%) |
Aug 18, 2015 | 20.94 | 21.55 | 20.25 | 21.29 | 8,470,137 | -0.26(-1.22%) |
Aug 17, 2015 | 21.51 | 21.77 | 21.08 | 21.55 | 6,911,070 | -0.35(-1.62%) |
Aug 14, 2015 | 22.95 | 23.40 | 21.84 | 21.90 | 6,902,054 | -1.37(-5.87%) |
Aug 13, 2015 | 24.03 | 24.09 | 22.73 | 23.27 | 9,880,133 | -1.27(-5.17%) |
Aug 12, 2015 | 23.98 | 24.63 | 23.27 | 24.54 | 7,778,671 | -0.06(-0.26%) |
Aug 11, 2015 | 25.47 | 25.71 | 24.35 | 24.60 | 5,857,224 | -1.33(-5.13%) |
Aug 10, 2015 | 25.96 | 26.06 | 25.45 | 25.93 | 4,277,564 | +0.25(+0.97%) |
Aug 07, 2015 | 25.56 | 26.05 | 25.29 | 25.68 | 3,301,851 | +0.31(+1.21%) |
Aug 06, 2015 | 25.38 | 25.76 | 25.17 | 25.38 | 2,217,595 | +0.08(+0.33%) |
Aug 05, 2015 | 25.01 | 25.63 | 24.95 | 25.30 | 3,533,306 | +0.37(+1.49%) |
Aug 04, 2015 | 24.41 | 25.26 | 24.35 | 24.93 | 3,682,065 | +0.80(+3.30%) |