Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.83 | 23.38 | 22.22 | 23.31 | 2,154,576 | +0.74(+3.28%) |
Oct 28, 2016 | 22.54 | 22.75 | 21.78 | 22.57 | 2,002,774 | +0.01(+0.04%) |
Oct 27, 2016 | 23.40 | 23.75 | 22.42 | 22.56 | 2,443,678 | -0.62(-2.67%) |
Oct 26, 2016 | 23.60 | 24.27 | 22.89 | 23.18 | 1,963,630 | -0.43(-1.82%) |
Oct 25, 2016 | 23.62 | 24.27 | 23.32 | 23.61 | 1,863,668 | -0.11(-0.46%) |
Oct 24, 2016 | 25.67 | 25.79 | 23.71 | 23.72 | 4,179,911 | -1.62(-6.39%) |
Oct 21, 2016 | 23.87 | 25.88 | 23.53 | 25.34 | 6,939,782 | +1.39(+5.80%) |
Oct 20, 2016 | 23.35 | 24.10 | 23.27 | 23.95 | 1,956,322 | +0.54(+2.31%) |
Oct 19, 2016 | 24.18 | 24.47 | 23.18 | 23.41 | 2,212,253 | -0.92(-3.78%) |
Oct 18, 2016 | 24.72 | 25.13 | 24.03 | 24.33 | 2,029,141 | +0.00(+0.02%) |
Oct 17, 2016 | 23.77 | 24.97 | 23.50 | 24.32 | 2,744,825 | +0.65(+2.77%) |
Oct 14, 2016 | 25.51 | 25.79 | 23.58 | 23.67 | 3,804,714 | -1.52(-6.03%) |
Oct 13, 2016 | 25.08 | 26.15 | 25.03 | 25.19 | 2,442,660 | -0.59(-2.29%) |
Oct 12, 2016 | 26.79 | 27.11 | 25.37 | 25.78 | 2,570,062 | -1.10(-4.09%) |
Oct 11, 2016 | 27.04 | 27.97 | 26.35 | 26.88 | 2,796,802 | -0.33(-1.21%) |
Oct 10, 2016 | 27.03 | 27.42 | 26.89 | 27.21 | 1,809,538 | +0.35(+1.30%) |
Oct 07, 2016 | 27.94 | 27.94 | 26.43 | 26.86 | 3,663,601 | -0.53(-1.94%) |
Oct 06, 2016 | 28.51 | 28.71 | 27.36 | 27.39 | 3,041,283 | -1.42(-4.93%) |
Oct 05, 2016 | 28.98 | 29.47 | 28.61 | 28.81 | 1,959,380 | -0.29(-1.00%) |
Oct 04, 2016 | 30.69 | 30.93 | 28.40 | 29.10 | 5,295,442 | -1.61(-5.24%) |
Oct 03, 2016 | 31.60 | 31.70 | 30.40 | 30.71 | 2,743,172 | -1.10(-3.46%) |
Sep 30, 2016 | 32.71 | 32.77 | 31.25 | 31.81 | 2,358,159 | -0.89(-2.72%) |
Sep 29, 2016 | 33.50 | 33.89 | 31.92 | 32.70 | 3,312,699 | -0.98(-2.91%) |
Sep 28, 2016 | 34.95 | 35.00 | 33.25 | 33.68 | 3,620,403 | -1.55(-4.40%) |
Sep 27, 2016 | 34.15 | 35.57 | 34.00 | 35.23 | 1,317,908 | +0.93(+2.71%) |
Sep 26, 2016 | 34.18 | 34.93 | 33.86 | 34.30 | 1,255,056 | -0.68(-1.94%) |
Sep 23, 2016 | 34.79 | 35.51 | 34.26 | 34.98 | 1,492,915 | +0.00(+0.00%) |
Sep 22, 2016 | 35.81 | 36.00 | 34.55 | 34.98 | 2,053,464 | -0.64(-1.80%) |
Sep 21, 2016 | 36.20 | 36.59 | 34.47 | 35.62 | 2,824,531 | -0.36(-1.00%) |
Sep 20, 2016 | 35.00 | 36.59 | 34.61 | 35.98 | 3,318,872 | +1.16(+3.33%) |
Sep 19, 2016 | 34.30 | 35.21 | 33.98 | 34.82 | 2,146,932 | +0.67(+1.96%) |
Sep 16, 2016 | 33.73 | 34.35 | 33.53 | 34.15 | 2,294,788 | -0.02(-0.06%) |
Sep 15, 2016 | 33.43 | 34.35 | 32.77 | 34.17 | 1,358,811 | +0.76(+2.27%) |
Sep 14, 2016 | 31.81 | 34.34 | 31.81 | 33.41 | 2,253,659 | +1.34(+4.18%) |
Sep 13, 2016 | 32.00 | 32.47 | 31.33 | 32.07 | 1,186,400 | -0.40(-1.23%) |
Sep 12, 2016 | 30.56 | 32.57 | 30.50 | 32.47 | 1,486,847 | +1.60(+5.18%) |
Sep 09, 2016 | 32.55 | 32.68 | 30.86 | 30.87 | 2,094,326 | -2.22(-6.71%) |
Sep 08, 2016 | 31.77 | 33.42 | 31.55 | 33.09 | 1,771,623 | +1.09(+3.41%) |
Sep 07, 2016 | 31.39 | 32.00 | 30.68 | 32.00 | 1,980,319 | +0.57(+1.81%) |
Sep 06, 2016 | 31.79 | 31.92 | 30.96 | 31.43 | 1,907,291 | -0.16(-0.51%) |
Sep 02, 2016 | 32.20 | 31.59 | 31.59 | 31.59 | 1,524,700 | -0.51(-1.59%) |
Sep 01, 2016 | 32.19 | 32.69 | 31.52 | 32.10 | 1,367,940 | -0.03(-0.09%) |
Aug 31, 2016 | 32.45 | 32.82 | 31.85 | 32.13 | 1,278,921 | -0.41(-1.26%) |
Aug 30, 2016 | 32.70 | 33.18 | 32.16 | 32.54 | 1,363,615 | -0.08(-0.25%) |
Aug 29, 2016 | 32.86 | 32.99 | 32.14 | 32.62 | 1,484,240 | -0.24(-0.73%) |
Aug 26, 2016 | 32.37 | 33.27 | 32.17 | 32.86 | 1,472,133 | +0.56(+1.73%) |
Aug 25, 2016 | 32.74 | 33.82 | 31.66 | 32.30 | 1,904,919 | -0.16(-0.49%) |
Aug 24, 2016 | 34.36 | 35.34 | 32.33 | 32.46 | 2,340,566 | -1.90(-5.53%) |
Aug 23, 2016 | 34.60 | 34.67 | 34.02 | 34.36 | 1,242,615 | +0.04(+0.12%) |
Aug 22, 2016 | 34.32 | 34.85 | 33.91 | 34.32 | 2,012,873 | +0.68(+2.02%) |
Aug 19, 2016 | 33.14 | 33.90 | 33.03 | 33.64 | 1,349,269 | +0.37(+1.11%) |
Aug 18, 2016 | 32.64 | 33.55 | 32.27 | 33.27 | 1,354,710 | +0.71(+2.18%) |
Aug 17, 2016 | 32.49 | 32.96 | 32.02 | 32.56 | 1,299,807 | +0.19(+0.59%) |
Aug 16, 2016 | 32.82 | 33.42 | 32.30 | 32.37 | 1,991,559 | -0.45(-1.37%) |
Aug 15, 2016 | 31.75 | 33.23 | 31.71 | 32.82 | 2,311,163 | +1.45(+4.62%) |
Aug 12, 2016 | 31.71 | 31.80 | 31.27 | 31.37 | 1,127,409 | -0.50(-1.57%) |
Aug 11, 2016 | 31.30 | 32.31 | 31.01 | 31.87 | 1,986,035 | +0.79(+2.54%) |
Aug 10, 2016 | 34.08 | 34.17 | 31.00 | 31.08 | 6,762,565 | -2.26(-6.76%) |
Aug 09, 2016 | 33.70 | 34.44 | 32.50 | 33.34 | 4,384,693 | -1.89(-5.38%) |
Aug 08, 2016 | 36.39 | 36.70 | 34.95 | 35.23 | 2,220,462 | -1.26(-3.45%) |
Aug 05, 2016 | 35.55 | 37.11 | 34.56 | 36.49 | 2,852,132 | +0.01(+0.03%) |
Aug 04, 2016 | 37.12 | 38.06 | 36.32 | 36.48 | 1,964,979 | -0.69(-1.86%) |
Aug 03, 2016 | 36.44 | 37.38 | 36.00 | 37.17 | 1,401,979 | +0.58(+1.59%) |
Aug 02, 2016 | 37.00 | 37.10 | 35.32 | 36.59 | 1,689,569 | -0.64(-1.72%) |
Aug 01, 2016 | 36.99 | 37.94 | 36.65 | 37.23 | 1,500,056 | +0.19(+0.51%) |
Jul 29, 2016 | 36.62 | 37.20 | 35.91 | 37.04 | 1,210,818 | +0.30(+0.82%) |
Jul 28, 2016 | 37.41 | 37.99 | 36.34 | 36.74 | 1,345,265 | -0.70(-1.87%) |
Jul 27, 2016 | 36.92 | 37.59 | 36.72 | 37.44 | 1,417,519 | +0.65(+1.77%) |
Jul 26, 2016 | 36.13 | 37.05 | 35.58 | 36.79 | 1,380,422 | +0.48(+1.32%) |
Jul 25, 2016 | 36.63 | 36.75 | 35.53 | 36.31 | 1,493,429 | -0.24(-0.66%) |
Jul 22, 2016 | 36.35 | 37.06 | 35.65 | 36.55 | 1,522,494 | +0.49(+1.36%) |
Jul 21, 2016 | 35.60 | 37.65 | 35.46 | 36.06 | 3,170,427 | +1.41(+4.07%) |
Jul 20, 2016 | 33.18 | 35.65 | 33.13 | 34.65 | 3,422,264 | +1.91(+5.83%) |
Jul 19, 2016 | 33.16 | 33.29 | 32.60 | 32.74 | 908,376 | -0.51(-1.53%) |
Jul 18, 2016 | 33.00 | 33.71 | 32.77 | 33.25 | 1,321,913 | +0.25(+0.76%) |
Jul 15, 2016 | 32.72 | 33.24 | 32.36 | 33.00 | 1,069,394 | +0.38(+1.16%) |
Jul 14, 2016 | 33.31 | 33.38 | 32.01 | 32.62 | 1,241,172 | -0.30(-0.91%) |
Jul 13, 2016 | 35.02 | 35.02 | 32.80 | 32.92 | 1,631,301 | -1.76(-5.07%) |
Jul 12, 2016 | 34.37 | 35.06 | 34.29 | 34.68 | 1,303,753 | +0.76(+2.24%) |
Jul 11, 2016 | 34.99 | 35.18 | 33.87 | 33.92 | 1,394,828 | -0.70(-2.02%) |
Jul 08, 2016 | 33.59 | 34.84 | 33.51 | 34.62 | 1,824,984 | +1.11(+3.31%) |
Jul 07, 2016 | 33.72 | 34.34 | 32.95 | 33.51 | 1,121,993 | +0.87(+2.67%) |
Jul 05, 2016 | 33.90 | 33.90 | 32.20 | 32.64 | 2,012,360 | -1.61(-4.70%) |
Jul 01, 2016 | 32.32 | 34.25 | 34.25 | 34.25 | 1,894,500 | +1.79(+5.51%) |
Jun 30, 2016 | 31.21 | 32.85 | 31.21 | 32.46 | 1,652,528 | +0.08(+0.25%) |
Jun 29, 2016 | 32.04 | 32.72 | 31.61 | 32.38 | 1,875,542 | +0.72(+2.27%) |
Jun 28, 2016 | 30.98 | 31.87 | 30.68 | 31.66 | 2,193,547 | +1.36(+4.49%) |
Jun 27, 2016 | 31.03 | 31.62 | 29.45 | 30.30 | 2,788,578 | -1.13(-3.60%) |
Jun 24, 2016 | 30.88 | 32.90 | 30.09 | 31.43 | 9,672,341 | -2.07(-6.18%) |
Jun 23, 2016 | 33.50 | 33.96 | 32.52 | 33.50 | 2,609,650 | +0.00(+0.00%) |
Jun 22, 2016 | 33.89 | 35.19 | 32.79 | 33.50 | 3,401,439 | -1.49(-4.26%) |
Jun 21, 2016 | 37.50 | 37.52 | 34.32 | 34.99 | 3,554,696 | -2.41(-6.44%) |
Jun 20, 2016 | 38.28 | 38.40 | 37.26 | 37.40 | 1,897,793 | -0.01(-0.03%) |
Jun 17, 2016 | 38.53 | 38.69 | 37.34 | 37.41 | 2,931,313 | -0.94(-2.45%) |
Jun 16, 2016 | 37.90 | 38.51 | 37.15 | 38.35 | 1,759,857 | +0.18(+0.47%) |
Jun 15, 2016 | 39.30 | 39.49 | 38.13 | 38.17 | 2,175,838 | -1.04(-2.65%) |
Jun 14, 2016 | 37.84 | 39.45 | 37.30 | 39.21 | 2,160,058 | +1.11(+2.91%) |
Jun 13, 2016 | 39.13 | 39.42 | 37.28 | 38.10 | 3,118,575 | -1.50(-3.79%) |
Jun 10, 2016 | 39.49 | 39.67 | 38.20 | 39.60 | 2,756,789 | -0.61(-1.52%) |
Jun 09, 2016 | 41.33 | 42.49 | 40.10 | 40.21 | 2,766,373 | -1.34(-3.23%) |
Jun 08, 2016 | 40.80 | 42.29 | 40.50 | 41.55 | 2,406,458 | +0.97(+2.39%) |
Jun 07, 2016 | 40.68 | 41.38 | 39.50 | 40.58 | 2,632,527 | -0.10(-0.25%) |
Jun 06, 2016 | 36.94 | 40.73 | 36.48 | 40.68 | 5,707,676 | +4.61(+12.78%) |
Jun 03, 2016 | 36.77 | 36.83 | 34.63 | 36.07 | 2,902,386 | -0.74(-2.01%) |
Jun 02, 2016 | 35.40 | 36.88 | 35.40 | 36.81 | 2,790,595 | +1.30(+3.66%) |
Jun 01, 2016 | 35.83 | 35.89 | 35.08 | 35.51 | 1,694,033 | +0.08(+0.23%) |
May 31, 2016 | 36.21 | 36.40 | 35.23 | 35.43 | 2,884,602 | -0.18(-0.51%) |
May 27, 2016 | 34.90 | 35.61 | 35.61 | 35.61 | 1,524,400 | +0.71(+2.03%) |
May 26, 2016 | 35.05 | 35.22 | 34.35 | 34.90 | 1,772,335 | -0.37(-1.05%) |
May 25, 2016 | 35.28 | 35.70 | 34.47 | 35.27 | 2,676,738 | +0.37(+1.06%) |
May 24, 2016 | 34.53 | 35.43 | 34.26 | 34.90 | 2,327,644 | +0.65(+1.90%) |
May 23, 2016 | 33.98 | 34.80 | 33.56 | 34.25 | 2,114,266 | +0.21(+0.62%) |
May 20, 2016 | 32.98 | 34.13 | 32.88 | 34.04 | 3,147,681 | +1.20(+3.65%) |
May 19, 2016 | 32.27 | 33.48 | 32.00 | 32.84 | 2,200,980 | +0.33(+1.02%) |
May 18, 2016 | 31.44 | 32.95 | 31.44 | 32.51 | 3,186,080 | +0.80(+2.52%) |
May 17, 2016 | 29.93 | 32.72 | 29.90 | 31.71 | 4,316,096 | +1.68(+5.59%) |
May 16, 2016 | 28.16 | 30.17 | 28.16 | 30.03 | 2,539,564 | +1.92(+6.83%) |
May 13, 2016 | 27.63 | 28.80 | 27.63 | 28.11 | 1,561,967 | +0.30(+1.08%) |
May 12, 2016 | 28.70 | 28.82 | 27.17 | 27.81 | 1,929,471 | -0.68(-2.39%) |
May 11, 2016 | 29.55 | 30.29 | 28.41 | 28.49 | 2,110,283 | -1.32(-4.43%) |
May 10, 2016 | 29.56 | 29.94 | 28.46 | 29.81 | 2,350,354 | +0.56(+1.91%) |
May 09, 2016 | 27.66 | 29.51 | 27.25 | 29.25 | 2,851,916 | +1.60(+5.79%) |
May 06, 2016 | 28.03 | 28.50 | 26.50 | 27.65 | 2,952,182 | +0.60(+2.22%) |
May 05, 2016 | 27.89 | 27.94 | 26.56 | 27.05 | 3,561,201 | -0.48(-1.74%) |
May 04, 2016 | 29.03 | 29.65 | 27.19 | 27.53 | 4,724,206 | -2.47(-8.23%) |
May 03, 2016 | 31.81 | 32.21 | 29.75 | 30.00 | 4,298,048 | -3.00(-9.09%) |
May 02, 2016 | 34.16 | 34.20 | 30.58 | 33.00 | 8,114,838 | +0.70(+2.17%) |
Apr 29, 2016 | 33.04 | 33.15 | 31.74 | 32.30 | 2,102,030 | -0.10(-0.31%) |
Apr 28, 2016 | 32.48 | 33.57 | 32.08 | 32.40 | 2,083,039 | -0.23(-0.70%) |
Apr 27, 2016 | 32.18 | 33.05 | 31.00 | 32.63 | 2,620,154 | +0.01(+0.03%) |
Apr 26, 2016 | 34.17 | 34.50 | 31.77 | 32.62 | 2,904,875 | -1.56(-4.56%) |
Apr 25, 2016 | 33.94 | 35.18 | 33.75 | 34.18 | 1,965,032 | +0.16(+0.47%) |
Apr 22, 2016 | 33.60 | 34.19 | 32.35 | 34.02 | 2,329,337 | +0.33(+0.98%) |
Apr 21, 2016 | 33.35 | 34.22 | 33.00 | 33.69 | 2,268,169 | +0.34(+1.02%) |
Apr 20, 2016 | 33.70 | 34.28 | 32.95 | 33.35 | 1,881,182 | -0.31(-0.92%) |
Apr 19, 2016 | 33.50 | 34.43 | 33.15 | 33.66 | 2,381,328 | +0.19(+0.57%) |
Apr 18, 2016 | 33.42 | 33.86 | 32.85 | 33.47 | 2,283,161 | -0.05(-0.15%) |
Apr 15, 2016 | 33.68 | 33.97 | 32.92 | 33.52 | 3,696,245 | -0.27(-0.80%) |
Apr 14, 2016 | 33.34 | 35.14 | 33.24 | 33.79 | 3,750,451 | +0.57(+1.72%) |
Apr 13, 2016 | 32.56 | 33.31 | 31.82 | 33.22 | 2,738,070 | +0.98(+3.04%) |
Apr 12, 2016 | 31.07 | 32.34 | 30.43 | 32.24 | 2,793,077 | +1.13(+3.63%) |
Apr 11, 2016 | 32.18 | 32.40 | 30.90 | 31.11 | 2,359,857 | -0.67(-2.11%) |
Apr 08, 2016 | 32.90 | 33.10 | 31.29 | 31.78 | 2,396,396 | -0.48(-1.49%) |
Apr 07, 2016 | 32.70 | 34.06 | 31.80 | 32.26 | 3,931,947 | -0.60(-1.83%) |
Apr 06, 2016 | 30.39 | 32.89 | 30.04 | 32.86 | 4,931,784 | +2.96(+9.90%) |
Apr 05, 2016 | 29.95 | 31.27 | 29.54 | 29.90 | 3,194,129 | -0.16(-0.53%) |
Apr 04, 2016 | 29.55 | 31.79 | 29.01 | 30.06 | 7,361,273 | +1.40(+4.88%) |
Apr 01, 2016 | 27.87 | 29.03 | 27.46 | 28.66 | 5,932,917 | +0.70(+2.50%) |
Mar 31, 2016 | 25.97 | 28.50 | 25.53 | 27.96 | 8,440,486 | +1.95(+7.50%) |
Mar 30, 2016 | 28.57 | 28.85 | 25.33 | 26.01 | 18,296,376 | +2.20(+9.24%) |
Mar 28, 2016 | 24.48 | 23.81 | 23.81 | 23.81 | 1,135,503 | +3.50(+17.23%) |
Mar 24, 2016 | 20.28 | 20.31 | 20.31 | 20.31 | 2,319,000 | +0.06(+0.30%) |
Mar 23, 2016 | 22.61 | 23.29 | 20.05 | 20.25 | 4,008,421 | -2.39(-10.56%) |
Mar 22, 2016 | 21.23 | 22.86 | 21.20 | 22.64 | 3,147,336 | +1.11(+5.16%) |
Mar 21, 2016 | 19.73 | 21.80 | 19.68 | 21.53 | 2,925,808 | +1.74(+8.79%) |
Mar 18, 2016 | 19.57 | 19.88 | 18.99 | 19.79 | 3,040,513 | +0.26(+1.33%) |
Mar 17, 2016 | 19.23 | 19.85 | 18.40 | 19.53 | 1,974,878 | +0.14(+0.72%) |
Mar 16, 2016 | 19.50 | 20.07 | 18.90 | 19.39 | 1,664,292 | -0.26(-1.32%) |
Mar 15, 2016 | 20.14 | 20.69 | 19.45 | 19.65 | 1,644,396 | -0.67(-3.30%) |
Mar 14, 2016 | 20.18 | 20.53 | 19.80 | 20.32 | 1,951,119 | +0.13(+0.64%) |
Mar 11, 2016 | 19.48 | 20.22 | 19.13 | 20.19 | 1,742,549 | +0.93(+4.83%) |
Mar 10, 2016 | 19.61 | 20.06 | 18.60 | 19.26 | 1,573,677 | -0.09(-0.47%) |
Mar 09, 2016 | 19.79 | 19.87 | 18.65 | 19.35 | 2,007,855 | -0.25(-1.28%) |
Mar 08, 2016 | 21.53 | 21.99 | 19.55 | 19.60 | 1,967,775 | -2.16(-9.93%) |
Mar 07, 2016 | 21.04 | 22.27 | 20.60 | 21.76 | 2,117,317 | +0.56(+2.64%) |
Mar 04, 2016 | 21.53 | 21.64 | 20.56 | 21.20 | 2,232,291 | -0.26(-1.21%) |
Mar 03, 2016 | 20.48 | 21.46 | 20.02 | 21.46 | 2,465,256 | +1.10(+5.40%) |
Mar 02, 2016 | 19.21 | 21.14 | 18.85 | 20.36 | 2,502,146 | +1.21(+6.32%) |
Mar 01, 2016 | 17.50 | 19.18 | 17.02 | 19.15 | 2,731,438 | +1.89(+10.95%) |
Feb 29, 2016 | 18.71 | 19.24 | 17.25 | 17.26 | 2,205,374 | -1.47(-7.85%) |
Feb 26, 2016 | 18.72 | 18.96 | 18.22 | 18.73 | 1,733,923 | +0.25(+1.35%) |
Feb 25, 2016 | 19.14 | 19.76 | 18.14 | 18.48 | 1,743,404 | -0.64(-3.35%) |
Feb 24, 2016 | 18.93 | 19.15 | 17.60 | 19.12 | 1,881,946 | -0.07(-0.36%) |
Feb 23, 2016 | 19.92 | 20.93 | 19.17 | 19.19 | 1,485,950 | -0.93(-4.62%) |
Feb 22, 2016 | 20.35 | 20.50 | 19.61 | 20.12 | 1,744,684 | +0.36(+1.82%) |
Feb 19, 2016 | 19.13 | 19.87 | 18.64 | 19.76 | 1,735,921 | +0.54(+2.81%) |
Feb 18, 2016 | 20.81 | 21.04 | 19.15 | 19.22 | 2,022,141 | -1.40(-6.79%) |
Feb 17, 2016 | 18.93 | 20.65 | 18.69 | 20.62 | 2,606,366 | +1.80(+9.56%) |
Feb 16, 2016 | 18.70 | 19.15 | 18.25 | 18.82 | 2,058,019 | +0.56(+3.07%) |
Feb 12, 2016 | 18.10 | 18.26 | 18.26 | 18.26 | 2,409,500 | +0.71(+4.05%) |
Feb 11, 2016 | 17.85 | 17.86 | 16.65 | 17.55 | 2,158,318 | -0.68(-3.73%) |
Feb 10, 2016 | 18.60 | 19.65 | 18.08 | 18.23 | 1,567,579 | -0.25(-1.35%) |
Feb 09, 2016 | 17.38 | 19.29 | 16.64 | 18.48 | 2,147,052 | +0.72(+4.05%) |
Feb 08, 2016 | 19.09 | 19.14 | 17.40 | 17.76 | 2,397,435 | -1.60(-8.26%) |
Feb 05, 2016 | 19.90 | 20.62 | 19.23 | 19.36 | 2,686,737 | -0.93(-4.58%) |
Feb 04, 2016 | 18.80 | 20.75 | 18.60 | 20.29 | 2,879,728 | +1.40(+7.41%) |
Feb 03, 2016 | 19.22 | 19.42 | 17.52 | 18.89 | 3,020,638 | -0.15(-0.79%) |
Feb 02, 2016 | 20.42 | 20.66 | 18.90 | 19.04 | 2,315,298 | -1.82(-8.72%) |
Feb 01, 2016 | 21.47 | 21.79 | 20.13 | 20.86 | 2,661,565 | +0.17(+0.82%) |
Jan 29, 2016 | 20.38 | 21.58 | 19.21 | 20.69 | 4,948,705 | +0.17(+0.83%) |
Jan 28, 2016 | 22.38 | 22.42 | 19.95 | 20.52 | 3,094,079 | -1.43(-6.51%) |
Jan 27, 2016 | 23.62 | 24.30 | 21.74 | 21.95 | 2,192,344 | -1.77(-7.46%) |
Jan 26, 2016 | 24.25 | 24.75 | 22.53 | 23.72 | 1,726,956 | -0.44(-1.82%) |
Jan 25, 2016 | 24.11 | 25.26 | 24.08 | 24.16 | 1,697,293 | -0.36(-1.47%) |
Jan 22, 2016 | 24.10 | 25.08 | 23.96 | 24.52 | 3,056,098 | +1.86(+8.21%) |
Jan 21, 2016 | 23.82 | 23.82 | 22.53 | 22.66 | 1,935,038 | -1.12(-4.71%) |
Jan 20, 2016 | 22.22 | 24.34 | 20.81 | 23.78 | 2,463,380 | +1.12(+4.94%) |
Jan 19, 2016 | 24.49 | 24.97 | 22.07 | 22.66 | 2,950,144 | -1.12(-4.71%) |
Jan 15, 2016 | 22.88 | 23.78 | 23.78 | 23.78 | 2,719,600 | -0.16(-0.67%) |
Jan 14, 2016 | 23.24 | 24.72 | 20.43 | 23.94 | 4,321,664 | +0.81(+3.50%) |
Jan 13, 2016 | 27.43 | 27.43 | 22.74 | 23.13 | 3,734,940 | -3.91(-14.46%) |
Jan 12, 2016 | 27.50 | 28.52 | 25.69 | 27.04 | 1,953,049 | -0.07(-0.26%) |
Jan 11, 2016 | 28.46 | 28.80 | 26.10 | 27.11 | 1,964,435 | -0.93(-3.32%) |
Jan 08, 2016 | 29.00 | 29.33 | 27.98 | 28.04 | 1,738,466 | -0.69(-2.40%) |
Jan 07, 2016 | 28.35 | 29.03 | 27.51 | 28.73 | 5,372,367 | -0.51(-1.74%) |
Jan 06, 2016 | 32.50 | 32.50 | 28.52 | 29.24 | 4,532,524 | -5.22(-15.15%) |
Jan 05, 2016 | 34.69 | 34.81 | 33.94 | 34.46 | 1,035,767 | -0.16(-0.46%) |
Jan 04, 2016 | 34.84 | 35.20 | 34.07 | 34.62 | 1,104,460 | -1.03(-2.89%) |
Dec 31, 2015 | 35.61 | 35.65 | 35.65 | 35.65 | 551,400 | -0.22(-0.61%) |
Dec 30, 2015 | 36.00 | 36.48 | 35.82 | 35.87 | 494,513 | -0.18(-0.50%) |
Dec 29, 2015 | 35.46 | 36.37 | 35.30 | 36.05 | 807,804 | +0.95(+2.71%) |
Dec 28, 2015 | 35.00 | 35.31 | 34.48 | 35.10 | 708,644 | +0.04(+0.11%) |
Dec 24, 2015 | 34.89 | 35.06 | 35.06 | 35.06 | 356,900 | +0.15(+0.43%) |
Dec 23, 2015 | 34.51 | 34.99 | 34.04 | 34.91 | 690,736 | +0.64(+1.87%) |
Dec 22, 2015 | 33.70 | 34.39 | 33.32 | 34.27 | 781,903 | +0.59(+1.75%) |
Dec 21, 2015 | 34.04 | 34.33 | 33.21 | 33.68 | 755,722 | -0.02(-0.06%) |
Dec 18, 2015 | 34.34 | 35.12 | 33.70 | 33.70 | 2,204,885 | -0.78(-2.26%) |
Dec 17, 2015 | 36.08 | 36.15 | 34.44 | 34.48 | 890,800 | -1.49(-4.14%) |
Dec 16, 2015 | 35.04 | 35.98 | 33.99 | 35.97 | 1,258,911 | +1.37(+3.96%) |
Dec 15, 2015 | 34.82 | 37.90 | 34.23 | 34.60 | 2,291,763 | +1.12(+3.35%) |
Dec 14, 2015 | 32.46 | 33.97 | 32.33 | 33.48 | 1,284,979 | +0.98(+3.02%) |
Dec 11, 2015 | 33.92 | 34.80 | 32.38 | 32.50 | 959,569 | -2.15(-6.20%) |
Dec 10, 2015 | 34.28 | 35.05 | 33.99 | 34.65 | 635,895 | +0.36(+1.05%) |
Dec 09, 2015 | 35.02 | 35.27 | 34.11 | 34.29 | 673,010 | -0.99(-2.81%) |
Dec 08, 2015 | 34.03 | 35.48 | 33.36 | 35.28 | 787,494 | +0.85(+2.47%) |
Dec 07, 2015 | 36.00 | 36.06 | 34.27 | 34.43 | 943,526 | -1.72(-4.76%) |
Dec 04, 2015 | 35.29 | 36.28 | 34.57 | 36.15 | 934,292 | +0.91(+2.58%) |
Dec 03, 2015 | 37.64 | 37.64 | 34.84 | 35.24 | 1,050,015 | -2.24(-5.98%) |
Dec 02, 2015 | 37.50 | 38.55 | 37.21 | 37.48 | 954,555 | -0.03(-0.08%) |
Dec 01, 2015 | 38.30 | 38.30 | 36.30 | 37.51 | 799,356 | -0.44(-1.16%) |
Nov 30, 2015 | 39.25 | 39.41 | 37.77 | 37.95 | 966,233 | -1.25(-3.19%) |
Nov 27, 2015 | 38.51 | 39.36 | 38.33 | 39.20 | 577,317 | +0.92(+2.40%) |
Nov 25, 2015 | 37.51 | 38.28 | 38.28 | 38.28 | 1,144,900 | +0.66(+1.75%) |
Nov 24, 2015 | 36.91 | 37.93 | 36.51 | 37.62 | 968,947 | +0.55(+1.48%) |
Nov 23, 2015 | 35.78 | 37.56 | 35.78 | 37.07 | 891,423 | +1.07(+2.97%) |
Nov 20, 2015 | 36.05 | 36.76 | 35.77 | 36.00 | 707,899 | +0.13(+0.36%) |
Nov 19, 2015 | 36.39 | 36.98 | 35.59 | 35.87 | 832,538 | -0.44(-1.21%) |
Nov 18, 2015 | 34.64 | 36.33 | 34.33 | 36.31 | 1,190,370 | +1.74(+5.03%) |
Nov 17, 2015 | 35.09 | 35.40 | 34.25 | 34.57 | 1,122,768 | -0.32(-0.92%) |
Nov 16, 2015 | 34.79 | 35.47 | 33.70 | 34.89 | 997,352 | -0.16(-0.46%) |
Nov 13, 2015 | 34.88 | 35.95 | 34.51 | 35.05 | 1,110,914 | +0.08(+0.23%) |
Nov 12, 2015 | 35.22 | 36.38 | 34.87 | 34.97 | 858,061 | -0.69(-1.93%) |
Nov 11, 2015 | 36.22 | 36.89 | 35.61 | 35.66 | 889,839 | -0.31(-0.86%) |
Nov 10, 2015 | 35.00 | 36.18 | 34.82 | 35.97 | 1,256,788 | +0.76(+2.16%) |
Nov 09, 2015 | 36.54 | 36.80 | 35.02 | 35.21 | 2,223,724 | -1.54(-4.19%) |
Nov 06, 2015 | 41.15 | 41.73 | 34.97 | 36.75 | 4,266,003 | -4.79(-11.53%) |
Nov 05, 2015 | 42.07 | 42.25 | 40.33 | 41.54 | 1,410,593 | -0.75(-1.77%) |
Nov 04, 2015 | 42.25 | 43.30 | 41.60 | 42.29 | 1,751,005 | +0.01(+0.02%) |
Nov 03, 2015 | 40.12 | 43.06 | 39.42 | 42.28 | 2,641,546 | +2.10(+5.23%) |