Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.79 | 24.88 | 24.04 | 24.11 | 1,909,024 | -0.54(-2.19%) |
Oct 28, 2016 | 24.92 | 25.45 | 24.50 | 24.65 | 1,805,977 | -0.39(-1.56%) |
Oct 27, 2016 | 24.67 | 25.47 | 24.44 | 25.04 | 2,843,021 | +0.51(+2.08%) |
Oct 26, 2016 | 24.91 | 24.91 | 23.83 | 24.53 | 4,002,912 | -0.58(-2.31%) |
Oct 25, 2016 | 25.87 | 25.97 | 25.07 | 25.11 | 2,317,059 | -0.85(-3.27%) |
Oct 24, 2016 | 26.13 | 26.25 | 25.41 | 25.96 | 3,874,275 | -0.55(-2.07%) |
Oct 21, 2016 | 26.95 | 27.15 | 26.25 | 26.51 | 3,277,602 | -0.67(-2.47%) |
Oct 20, 2016 | 27.26 | 27.49 | 26.88 | 27.18 | 2,455,576 | -0.43(-1.56%) |
Oct 19, 2016 | 27.64 | 28.41 | 27.14 | 27.61 | 3,151,360 | +0.10(+0.36%) |
Oct 18, 2016 | 28.68 | 28.77 | 27.05 | 27.51 | 2,527,929 | -0.10(-0.36%) |
Oct 17, 2016 | 30.00 | 30.14 | 27.50 | 27.61 | 3,867,281 | -1.63(-5.57%) |
Oct 14, 2016 | 30.08 | 30.37 | 29.22 | 29.24 | 1,380,454 | -0.73(-2.44%) |
Oct 13, 2016 | 29.08 | 30.47 | 28.48 | 29.97 | 3,273,090 | +0.65(+2.22%) |
Oct 12, 2016 | 29.68 | 29.98 | 29.18 | 29.32 | 2,197,359 | -0.50(-1.68%) |
Oct 11, 2016 | 30.12 | 30.29 | 29.46 | 29.82 | 2,430,475 | -0.36(-1.19%) |
Oct 10, 2016 | 29.40 | 30.26 | 29.40 | 30.18 | 1,927,108 | +1.02(+3.50%) |
Oct 07, 2016 | 28.83 | 29.45 | 28.65 | 29.16 | 2,192,556 | +0.48(+1.67%) |
Oct 06, 2016 | 28.99 | 29.28 | 28.44 | 28.68 | 1,104,909 | -0.07(-0.24%) |
Oct 05, 2016 | 28.37 | 28.76 | 28.14 | 28.75 | 1,593,975 | +0.81(+2.90%) |
Oct 04, 2016 | 28.60 | 28.87 | 27.52 | 27.94 | 1,839,571 | -0.70(-2.44%) |
Oct 03, 2016 | 28.40 | 28.85 | 28.22 | 28.64 | 1,955,657 | +0.39(+1.38%) |
Sep 30, 2016 | 27.41 | 28.33 | 27.31 | 28.25 | 2,587,132 | +0.95(+3.48%) |
Sep 29, 2016 | 27.40 | 27.98 | 26.84 | 27.30 | 2,236,381 | -0.13(-0.47%) |
Sep 28, 2016 | 26.23 | 27.50 | 25.92 | 27.43 | 4,067,553 | +1.18(+4.50%) |
Sep 27, 2016 | 27.26 | 27.42 | 26.07 | 26.25 | 6,484,151 | -1.41(-5.10%) |
Sep 26, 2016 | 27.48 | 27.96 | 27.20 | 27.66 | 2,085,749 | +0.21(+0.77%) |
Sep 23, 2016 | 27.73 | 28.07 | 27.03 | 27.45 | 2,494,079 | -0.47(-1.68%) |
Sep 22, 2016 | 27.09 | 28.07 | 26.88 | 27.92 | 4,793,062 | +1.29(+4.84%) |
Sep 21, 2016 | 26.90 | 26.99 | 26.00 | 26.63 | 4,135,639 | +0.06(+0.23%) |
Sep 20, 2016 | 26.47 | 27.05 | 26.40 | 26.57 | 2,436,447 | +0.07(+0.26%) |
Sep 19, 2016 | 26.99 | 27.03 | 26.46 | 26.50 | 1,819,644 | -0.24(-0.90%) |
Sep 16, 2016 | 27.93 | 28.17 | 26.70 | 26.74 | 4,665,071 | -1.62(-5.71%) |
Sep 15, 2016 | 28.43 | 28.99 | 28.16 | 28.36 | 2,118,722 | -0.05(-0.18%) |
Sep 14, 2016 | 28.88 | 28.92 | 28.23 | 28.41 | 2,758,229 | -0.57(-1.97%) |
Sep 13, 2016 | 29.62 | 29.89 | 28.72 | 28.98 | 2,562,577 | -1.07(-3.56%) |
Sep 12, 2016 | 29.31 | 30.09 | 29.08 | 30.05 | 1,995,653 | +0.44(+1.49%) |
Sep 09, 2016 | 29.76 | 30.25 | 29.55 | 29.61 | 2,264,862 | -0.49(-1.63%) |
Sep 08, 2016 | 29.60 | 30.15 | 29.49 | 30.10 | 3,811,417 | +0.70(+2.38%) |
Sep 07, 2016 | 29.60 | 29.88 | 29.04 | 29.40 | 2,947,045 | -0.10(-0.34%) |
Sep 06, 2016 | 29.15 | 29.57 | 29.05 | 29.50 | 6,798,523 | +0.48(+1.65%) |
Sep 02, 2016 | 28.91 | 29.02 | 29.02 | 29.02 | 2,294,000 | +0.34(+1.19%) |
Sep 01, 2016 | 28.32 | 28.88 | 28.07 | 28.68 | 2,152,061 | +0.08(+0.28%) |
Aug 31, 2016 | 28.93 | 29.11 | 28.25 | 28.60 | 3,842,942 | -0.43(-1.48%) |
Aug 30, 2016 | 29.17 | 29.53 | 28.79 | 29.03 | 4,213,923 | -0.12(-0.41%) |
Aug 29, 2016 | 28.47 | 29.23 | 28.37 | 29.15 | 2,520,070 | +0.58(+2.03%) |
Aug 26, 2016 | 27.93 | 28.59 | 27.79 | 28.57 | 3,549,004 | +0.78(+2.81%) |
Aug 25, 2016 | 27.55 | 27.88 | 27.18 | 27.79 | 1,745,794 | +0.16(+0.58%) |
Aug 24, 2016 | 27.45 | 28.09 | 27.21 | 27.63 | 2,189,034 | +0.16(+0.58%) |
Aug 23, 2016 | 27.22 | 27.55 | 26.79 | 27.47 | 2,456,766 | +0.20(+0.73%) |
Aug 22, 2016 | 26.46 | 27.30 | 26.07 | 27.27 | 2,590,480 | +0.53(+1.98%) |
Aug 19, 2016 | 26.59 | 26.89 | 26.27 | 26.74 | 1,863,161 | +0.29(+1.10%) |
Aug 18, 2016 | 25.70 | 26.46 | 25.34 | 26.45 | 3,861,802 | +0.80(+3.12%) |
Aug 17, 2016 | 26.39 | 26.53 | 25.63 | 25.65 | 3,166,029 | -0.84(-3.17%) |
Aug 16, 2016 | 26.88 | 26.88 | 26.36 | 26.49 | 2,825,317 | -0.42(-1.56%) |
Aug 15, 2016 | 27.20 | 27.30 | 26.70 | 26.91 | 1,865,610 | -0.04(-0.15%) |
Aug 12, 2016 | 26.96 | 27.20 | 26.81 | 26.95 | 1,428,563 | +0.00(+0.00%) |
Aug 11, 2016 | 27.25 | 27.36 | 26.93 | 26.95 | 1,556,343 | -0.10(-0.37%) |
Aug 10, 2016 | 26.74 | 27.29 | 26.60 | 27.05 | 3,654,000 | +0.33(+1.24%) |
Aug 09, 2016 | 26.99 | 27.33 | 26.61 | 26.72 | 2,217,156 | -0.18(-0.67%) |
Aug 08, 2016 | 26.54 | 27.21 | 26.28 | 26.90 | 3,972,012 | +0.69(+2.63%) |
Aug 05, 2016 | 27.60 | 27.60 | 26.09 | 26.21 | 5,784,817 | -0.60(-2.24%) |
Aug 04, 2016 | 27.63 | 28.72 | 26.18 | 26.81 | 7,343,425 | -1.86(-6.49%) |
Aug 03, 2016 | 27.92 | 28.78 | 27.60 | 28.67 | 1,913,025 | +0.78(+2.80%) |
Aug 02, 2016 | 28.23 | 28.54 | 27.43 | 27.89 | 1,463,592 | +0.03(+0.11%) |
Aug 01, 2016 | 28.94 | 28.94 | 27.74 | 27.86 | 1,940,757 | -1.23(-4.23%) |
Jul 29, 2016 | 28.44 | 29.20 | 28.38 | 29.09 | 1,794,257 | +0.39(+1.36%) |
Jul 28, 2016 | 28.69 | 29.16 | 28.25 | 28.70 | 1,912,576 | +0.04(+0.14%) |
Jul 27, 2016 | 29.08 | 29.51 | 28.18 | 28.66 | 1,956,357 | -0.07(-0.24%) |
Jul 26, 2016 | 28.67 | 28.99 | 28.50 | 28.73 | 1,822,518 | -0.16(-0.55%) |
Jul 25, 2016 | 29.51 | 29.51 | 28.44 | 28.89 | 2,100,506 | -0.70(-2.37%) |
Jul 22, 2016 | 29.79 | 30.30 | 29.53 | 29.59 | 1,447,150 | -0.08(-0.27%) |
Jul 21, 2016 | 30.51 | 31.03 | 29.64 | 29.67 | 1,586,623 | -0.70(-2.30%) |
Jul 20, 2016 | 30.35 | 30.90 | 29.70 | 30.37 | 1,943,373 | -0.08(-0.26%) |
Jul 19, 2016 | 30.55 | 30.87 | 29.93 | 30.45 | 2,509,111 | -0.10(-0.33%) |
Jul 18, 2016 | 30.36 | 30.62 | 30.00 | 30.55 | 1,395,896 | +0.14(+0.46%) |
Jul 15, 2016 | 30.53 | 31.18 | 29.90 | 30.41 | 4,432,404 | -1.10(-3.49%) |
Jul 14, 2016 | 31.69 | 31.98 | 30.94 | 31.51 | 2,475,127 | +0.33(+1.06%) |
Jul 13, 2016 | 32.06 | 32.30 | 30.69 | 31.18 | 1,383,938 | -0.84(-2.62%) |
Jul 12, 2016 | 31.72 | 32.50 | 31.68 | 32.02 | 1,683,059 | +0.89(+2.86%) |
Jul 11, 2016 | 30.94 | 31.28 | 30.64 | 31.13 | 1,419,505 | +0.33(+1.07%) |
Jul 08, 2016 | 30.00 | 30.99 | 29.96 | 30.80 | 1,618,315 | +0.84(+2.80%) |
Jul 07, 2016 | 30.94 | 31.22 | 29.61 | 29.96 | 2,477,059 | -0.47(-1.54%) |
Jul 05, 2016 | 31.05 | 31.18 | 29.67 | 30.43 | 1,973,877 | -1.23(-3.89%) |
Jul 01, 2016 | 31.28 | 31.66 | 31.66 | 31.66 | 1,208,700 | +0.40(+1.28%) |
Jun 30, 2016 | 31.47 | 31.91 | 30.77 | 31.26 | 1,584,861 | -0.26(-0.82%) |
Jun 29, 2016 | 32.16 | 32.34 | 31.44 | 31.52 | 2,433,844 | -0.31(-0.97%) |
Jun 28, 2016 | 30.66 | 32.07 | 30.66 | 31.83 | 2,036,590 | +1.77(+5.89%) |
Jun 27, 2016 | 30.95 | 31.32 | 29.94 | 30.06 | 2,505,318 | -0.98(-3.16%) |
Jun 24, 2016 | 31.02 | 32.00 | 30.85 | 31.04 | 2,266,747 | -1.51(-4.64%) |
Jun 23, 2016 | 33.22 | 33.90 | 32.42 | 32.55 | 2,099,030 | -0.30(-0.91%) |
Jun 22, 2016 | 34.06 | 34.06 | 32.83 | 32.85 | 1,606,250 | -1.10(-3.24%) |
Jun 21, 2016 | 33.20 | 34.26 | 33.12 | 33.95 | 1,534,398 | +0.58(+1.74%) |
Jun 20, 2016 | 33.41 | 33.87 | 33.03 | 33.37 | 1,646,613 | +0.45(+1.37%) |
Jun 17, 2016 | 32.10 | 32.98 | 32.10 | 32.92 | 2,430,253 | +1.08(+3.39%) |
Jun 16, 2016 | 32.15 | 32.15 | 31.51 | 31.84 | 1,178,013 | -0.66(-2.03%) |
Jun 15, 2016 | 32.45 | 33.04 | 31.94 | 32.50 | 1,699,266 | +0.03(+0.09%) |
Jun 14, 2016 | 31.71 | 32.65 | 31.46 | 32.47 | 2,822,344 | +0.35(+1.09%) |
Jun 13, 2016 | 32.23 | 32.91 | 31.96 | 32.12 | 1,457,278 | -0.57(-1.74%) |
Jun 10, 2016 | 33.54 | 33.90 | 32.47 | 32.69 | 3,105,862 | -1.49(-4.36%) |
Jun 09, 2016 | 31.87 | 34.67 | 31.53 | 34.18 | 3,110,727 | +1.86(+5.75%) |
Jun 08, 2016 | 32.95 | 33.24 | 32.17 | 32.32 | 1,992,620 | -0.21(-0.65%) |
Jun 07, 2016 | 31.52 | 32.65 | 31.48 | 32.53 | 1,330,473 | +1.00(+3.17%) |
Jun 06, 2016 | 31.72 | 31.92 | 31.25 | 31.53 | 1,060,361 | +0.35(+1.12%) |
Jun 03, 2016 | 31.34 | 31.65 | 30.57 | 31.18 | 1,044,645 | -0.08(-0.26%) |
Jun 02, 2016 | 30.85 | 31.41 | 30.66 | 31.26 | 1,571,084 | -0.06(-0.19%) |
Jun 01, 2016 | 30.46 | 31.36 | 30.13 | 31.32 | 1,460,801 | +0.58(+1.89%) |
May 31, 2016 | 30.47 | 31.10 | 30.45 | 30.74 | 1,389,759 | +0.46(+1.52%) |
May 27, 2016 | 30.44 | 30.28 | 30.28 | 30.28 | 1,195,800 | -0.19(-0.62%) |
May 26, 2016 | 31.06 | 31.06 | 30.37 | 30.47 | 1,557,625 | +0.05(+0.16%) |
May 25, 2016 | 29.99 | 30.43 | 29.39 | 30.42 | 1,687,427 | +1.34(+4.61%) |
May 24, 2016 | 29.51 | 29.89 | 28.74 | 29.08 | 2,829,080 | -0.30(-1.02%) |
May 23, 2016 | 29.15 | 29.56 | 28.83 | 29.38 | 1,577,982 | +0.10(+0.34%) |
May 20, 2016 | 29.47 | 29.65 | 28.70 | 29.28 | 1,527,324 | -0.10(-0.34%) |
May 19, 2016 | 29.53 | 29.64 | 28.69 | 29.38 | 1,600,005 | -0.61(-2.03%) |
May 18, 2016 | 30.75 | 30.95 | 29.83 | 29.99 | 1,194,059 | -0.45(-1.48%) |
May 17, 2016 | 29.63 | 30.74 | 29.43 | 30.44 | 1,803,840 | +1.05(+3.57%) |
May 16, 2016 | 29.82 | 30.49 | 29.26 | 29.39 | 2,137,770 | -0.09(-0.31%) |
May 13, 2016 | 30.03 | 30.60 | 29.32 | 29.48 | 1,100,597 | -0.76(-2.51%) |
May 12, 2016 | 30.70 | 31.20 | 29.97 | 30.24 | 1,406,768 | -0.03(-0.10%) |
May 11, 2016 | 29.67 | 30.56 | 29.26 | 30.27 | 1,735,408 | +0.56(+1.88%) |
May 10, 2016 | 28.56 | 29.74 | 28.16 | 29.71 | 1,377,075 | +1.16(+4.06%) |
May 09, 2016 | 28.45 | 29.00 | 28.17 | 28.55 | 2,020,027 | -0.13(-0.45%) |
May 06, 2016 | 27.97 | 29.32 | 27.47 | 28.68 | 2,738,727 | +0.76(+2.72%) |
May 05, 2016 | 27.28 | 28.63 | 26.98 | 27.92 | 3,277,878 | +0.40(+1.45%) |
May 04, 2016 | 28.03 | 28.58 | 27.26 | 27.52 | 2,479,088 | -0.39(-1.40%) |
May 03, 2016 | 29.49 | 29.61 | 27.76 | 27.91 | 3,172,359 | -2.11(-7.03%) |
May 02, 2016 | 31.12 | 31.12 | 29.26 | 30.02 | 2,728,049 | -1.28(-4.09%) |
Apr 29, 2016 | 30.69 | 31.45 | 30.14 | 31.30 | 2,296,839 | +0.65(+2.12%) |
Apr 28, 2016 | 30.67 | 31.42 | 30.25 | 30.65 | 2,017,596 | -0.13(-0.42%) |
Apr 27, 2016 | 30.66 | 31.30 | 30.50 | 30.78 | 3,718,843 | +0.38(+1.25%) |
Apr 26, 2016 | 29.70 | 30.58 | 29.35 | 30.40 | 1,673,783 | +0.79(+2.67%) |
Apr 25, 2016 | 30.14 | 30.57 | 29.18 | 29.61 | 1,717,186 | -0.71(-2.34%) |
Apr 22, 2016 | 30.00 | 30.48 | 29.73 | 30.32 | 1,973,118 | +0.42(+1.40%) |
Apr 21, 2016 | 30.67 | 30.79 | 29.65 | 29.90 | 1,711,943 | -0.60(-1.97%) |
Apr 20, 2016 | 29.63 | 30.83 | 29.59 | 30.50 | 1,693,589 | +0.56(+1.87%) |
Apr 19, 2016 | 29.36 | 30.19 | 29.05 | 29.94 | 1,632,116 | +0.96(+3.31%) |
Apr 18, 2016 | 27.74 | 29.41 | 27.50 | 28.98 | 1,737,679 | +0.35(+1.22%) |
Apr 15, 2016 | 28.62 | 28.98 | 28.41 | 28.63 | 1,170,110 | -0.42(-1.45%) |
Apr 14, 2016 | 29.41 | 29.49 | 28.77 | 29.05 | 1,062,455 | -0.39(-1.32%) |
Apr 13, 2016 | 30.18 | 30.33 | 29.21 | 29.44 | 2,154,786 | -0.74(-2.45%) |
Apr 12, 2016 | 28.89 | 30.38 | 28.45 | 30.18 | 2,409,540 | +1.56(+5.45%) |
Apr 11, 2016 | 28.68 | 29.15 | 28.12 | 28.62 | 1,955,391 | +0.07(+0.25%) |
Apr 08, 2016 | 27.61 | 28.75 | 27.61 | 28.55 | 2,499,493 | +1.53(+5.66%) |
Apr 07, 2016 | 26.71 | 27.11 | 26.36 | 27.02 | 1,925,613 | +0.34(+1.27%) |
Apr 06, 2016 | 26.76 | 26.98 | 26.00 | 26.68 | 2,387,464 | +0.66(+2.54%) |
Apr 05, 2016 | 26.46 | 26.96 | 26.00 | 26.02 | 2,586,194 | -0.93(-3.45%) |
Apr 04, 2016 | 27.44 | 28.11 | 26.86 | 26.95 | 1,913,733 | -0.45(-1.64%) |
Apr 01, 2016 | 27.54 | 27.73 | 27.06 | 27.40 | 2,195,016 | -0.94(-3.32%) |
Mar 31, 2016 | 28.15 | 28.55 | 28.14 | 28.34 | 2,632,427 | +0.21(+0.75%) |
Mar 30, 2016 | 28.89 | 29.57 | 27.81 | 28.13 | 1,989,429 | -0.38(-1.33%) |
Mar 29, 2016 | 26.95 | 28.56 | 26.81 | 28.51 | 3,755,868 | +1.19(+4.36%) |
Mar 28, 2016 | 27.80 | 27.80 | 27.01 | 27.32 | 2,240,030 | -0.33(-1.19%) |
Mar 24, 2016 | 27.05 | 27.65 | 27.65 | 27.65 | 2,128,000 | +0.12(+0.44%) |
Mar 23, 2016 | 28.38 | 29.26 | 27.31 | 27.53 | 3,131,626 | -1.86(-6.33%) |
Mar 22, 2016 | 29.04 | 29.79 | 28.82 | 29.39 | 2,192,485 | +0.14(+0.48%) |
Mar 21, 2016 | 29.41 | 29.95 | 28.68 | 29.25 | 3,047,164 | -0.18(-0.61%) |
Mar 18, 2016 | 29.19 | 29.79 | 28.91 | 29.43 | 4,729,208 | +0.25(+0.86%) |
Mar 17, 2016 | 29.08 | 29.32 | 28.25 | 29.18 | 3,464,132 | +0.27(+0.93%) |
Mar 16, 2016 | 27.25 | 28.91 | 27.25 | 28.91 | 4,171,491 | +1.80(+6.64%) |
Mar 15, 2016 | 26.07 | 27.13 | 26.04 | 27.11 | 3,196,303 | +0.44(+1.65%) |
Mar 14, 2016 | 26.81 | 27.41 | 26.60 | 26.67 | 2,569,062 | -0.57(-2.09%) |
Mar 11, 2016 | 26.17 | 27.41 | 25.64 | 27.24 | 6,045,702 | +1.60(+6.24%) |
Mar 10, 2016 | 25.68 | 25.71 | 25.03 | 25.64 | 21,511,956 | -0.83(-3.14%) |
Mar 09, 2016 | 26.21 | 26.62 | 25.53 | 26.47 | 3,958,412 | +1.02(+4.01%) |
Mar 08, 2016 | 26.39 | 26.84 | 25.21 | 25.45 | 4,153,708 | -1.51(-5.60%) |
Mar 07, 2016 | 25.81 | 27.23 | 25.06 | 26.96 | 4,149,938 | +1.36(+5.31%) |
Mar 04, 2016 | 25.73 | 26.11 | 24.82 | 25.60 | 4,614,750 | +0.33(+1.31%) |
Mar 03, 2016 | 25.71 | 26.47 | 25.10 | 25.27 | 3,358,694 | -0.38(-1.48%) |
Mar 02, 2016 | 23.97 | 25.73 | 22.84 | 25.65 | 2,777,502 | +1.36(+5.60%) |
Mar 01, 2016 | 24.38 | 24.75 | 22.78 | 24.29 | 2,676,878 | +0.29(+1.21%) |
Feb 29, 2016 | 24.11 | 24.54 | 23.14 | 24.00 | 2,923,526 | -0.10(-0.41%) |
Feb 26, 2016 | 24.25 | 24.49 | 23.52 | 24.10 | 2,745,840 | +0.43(+1.82%) |
Feb 25, 2016 | 25.90 | 26.32 | 23.35 | 23.67 | 4,758,978 | -2.75(-10.41%) |
Feb 24, 2016 | 25.40 | 26.43 | 25.35 | 26.42 | 2,261,826 | +0.36(+1.38%) |
Feb 23, 2016 | 28.64 | 28.64 | 25.25 | 26.06 | 3,838,261 | -2.42(-8.50%) |
Feb 22, 2016 | 28.00 | 29.13 | 26.59 | 28.48 | 2,852,852 | +1.32(+4.86%) |
Feb 19, 2016 | 27.21 | 27.61 | 26.53 | 27.16 | 2,882,565 | -0.40(-1.45%) |
Feb 18, 2016 | 28.66 | 28.67 | 26.10 | 27.56 | 5,191,259 | -1.12(-3.91%) |
Feb 17, 2016 | 27.93 | 28.99 | 27.16 | 28.68 | 3,081,539 | +1.18(+4.29%) |
Feb 16, 2016 | 28.83 | 29.00 | 26.84 | 27.50 | 2,275,071 | -1.12(-3.91%) |
Feb 12, 2016 | 28.01 | 28.62 | 28.62 | 28.62 | 1,649,700 | +1.03(+3.73%) |
Feb 11, 2016 | 26.91 | 27.95 | 26.27 | 27.59 | 1,991,538 | +0.14(+0.51%) |
Feb 10, 2016 | 26.69 | 28.40 | 26.18 | 27.45 | 1,594,661 | +0.58(+2.16%) |
Feb 09, 2016 | 27.44 | 27.53 | 26.21 | 26.87 | 2,641,002 | -1.03(-3.69%) |
Feb 08, 2016 | 27.50 | 27.98 | 26.38 | 27.90 | 4,001,714 | -0.20(-0.71%) |
Feb 05, 2016 | 28.94 | 29.03 | 27.28 | 28.10 | 2,933,662 | -0.55(-1.92%) |
Feb 04, 2016 | 30.24 | 31.05 | 28.11 | 28.65 | 3,446,099 | -1.25(-4.18%) |
Feb 03, 2016 | 28.86 | 30.22 | 27.75 | 29.90 | 2,901,969 | +1.81(+6.44%) |
Feb 02, 2016 | 27.16 | 28.72 | 26.05 | 28.09 | 3,673,060 | -0.08(-0.28%) |
Feb 01, 2016 | 28.91 | 29.12 | 27.21 | 28.17 | 3,248,318 | -1.38(-4.67%) |
Jan 29, 2016 | 28.05 | 29.61 | 27.76 | 29.55 | 3,012,066 | +1.53(+5.46%) |
Jan 28, 2016 | 29.68 | 29.96 | 27.40 | 28.02 | 2,708,309 | +0.43(+1.56%) |
Jan 27, 2016 | 26.27 | 28.00 | 25.81 | 27.59 | 2,948,046 | +1.23(+4.67%) |
Jan 26, 2016 | 25.09 | 26.89 | 24.40 | 26.36 | 3,026,534 | +1.86(+7.59%) |
Jan 25, 2016 | 24.96 | 25.54 | 24.45 | 24.50 | 2,945,111 | -1.15(-4.48%) |
Jan 22, 2016 | 25.97 | 26.65 | 25.02 | 25.65 | 3,950,543 | +0.64(+2.56%) |
Jan 21, 2016 | 24.16 | 25.60 | 24.05 | 25.01 | 3,813,362 | +0.73(+3.01%) |
Jan 20, 2016 | 21.92 | 24.64 | 21.17 | 24.28 | 3,262,733 | +1.81(+8.06%) |
Jan 19, 2016 | 23.33 | 23.63 | 21.87 | 22.47 | 2,890,863 | -0.78(-3.35%) |
Jan 15, 2016 | 22.15 | 23.25 | 23.25 | 23.25 | 3,086,700 | +0.07(+0.30%) |
Jan 14, 2016 | 22.64 | 23.67 | 22.15 | 23.18 | 3,135,620 | +0.67(+2.98%) |
Jan 13, 2016 | 22.34 | 23.31 | 21.40 | 22.51 | 3,547,783 | +0.35(+1.58%) |
Jan 12, 2016 | 23.02 | 23.82 | 21.36 | 22.16 | 3,691,671 | -0.34(-1.51%) |
Jan 11, 2016 | 23.79 | 24.40 | 22.08 | 22.50 | 3,646,285 | -1.46(-6.09%) |
Jan 08, 2016 | 23.06 | 24.21 | 23.01 | 23.96 | 2,336,576 | +1.06(+4.63%) |
Jan 07, 2016 | 22.26 | 23.46 | 21.83 | 22.90 | 3,096,792 | +0.31(+1.37%) |
Jan 06, 2016 | 23.71 | 23.81 | 22.01 | 22.59 | 2,679,576 | -1.48(-6.15%) |
Jan 05, 2016 | 24.62 | 24.70 | 23.86 | 24.07 | 1,745,532 | -0.73(-2.94%) |
Jan 04, 2016 | 24.59 | 25.45 | 24.25 | 24.80 | 3,462,442 | +0.23(+0.94%) |
Dec 31, 2015 | 23.09 | 24.57 | 24.57 | 24.57 | 2,159,300 | +1.49(+6.46%) |
Dec 30, 2015 | 24.23 | 24.31 | 22.93 | 23.08 | 2,889,219 | -1.67(-6.75%) |
Dec 29, 2015 | 24.55 | 25.14 | 23.81 | 24.75 | 3,493,938 | +0.76(+3.17%) |
Dec 28, 2015 | 23.63 | 24.01 | 23.31 | 23.99 | 2,093,444 | -0.09(-0.37%) |
Dec 24, 2015 | 24.37 | 24.08 | 24.08 | 24.08 | 751,500 | -0.18(-0.74%) |
Dec 23, 2015 | 22.12 | 24.33 | 22.12 | 24.26 | 2,858,412 | +2.60(+12.00%) |
Dec 22, 2015 | 21.93 | 22.30 | 21.51 | 21.66 | 1,894,051 | -0.35(-1.59%) |
Dec 21, 2015 | 21.49 | 22.33 | 20.80 | 22.01 | 3,559,778 | +0.53(+2.47%) |
Dec 18, 2015 | 21.34 | 22.85 | 21.34 | 21.48 | 3,634,432 | +0.02(+0.09%) |
Dec 17, 2015 | 21.19 | 21.60 | 21.04 | 21.46 | 3,964,363 | +0.23(+1.08%) |
Dec 16, 2015 | 21.03 | 22.81 | 20.73 | 21.23 | 2,774,747 | +0.21(+1.00%) |
Dec 15, 2015 | 20.53 | 21.25 | 20.42 | 21.02 | 2,109,014 | +0.69(+3.39%) |
Dec 14, 2015 | 21.06 | 21.40 | 20.21 | 20.33 | 3,181,461 | -0.96(-4.51%) |
Dec 11, 2015 | 22.47 | 22.64 | 20.86 | 21.29 | 2,686,177 | -1.43(-6.29%) |
Dec 10, 2015 | 22.31 | 23.04 | 22.04 | 22.72 | 1,731,047 | +0.17(+0.75%) |
Dec 09, 2015 | 22.76 | 23.52 | 22.14 | 22.55 | 1,721,956 | +0.14(+0.62%) |
Dec 08, 2015 | 21.66 | 22.78 | 21.44 | 22.41 | 1,829,144 | +0.45(+2.05%) |
Dec 07, 2015 | 23.74 | 23.78 | 21.85 | 21.96 | 3,094,920 | -2.82(-11.38%) |
Dec 04, 2015 | 24.82 | 24.92 | 23.78 | 24.78 | 1,904,546 | -0.43(-1.71%) |
Dec 03, 2015 | 25.49 | 26.12 | 24.91 | 25.21 | 1,989,734 | +0.07(+0.28%) |
Dec 02, 2015 | 25.34 | 25.98 | 24.65 | 25.14 | 2,152,583 | -0.62(-2.41%) |
Dec 01, 2015 | 25.37 | 25.96 | 25.37 | 25.76 | 1,744,435 | +0.34(+1.34%) |
Nov 30, 2015 | 25.38 | 26.00 | 25.22 | 25.42 | 1,619,179 | +0.18(+0.71%) |
Nov 27, 2015 | 25.49 | 27.55 | 25.14 | 25.24 | 708,637 | -0.53(-2.06%) |
Nov 25, 2015 | 25.58 | 25.77 | 25.77 | 25.77 | 1,666,200 | -0.11(-0.43%) |
Nov 24, 2015 | 25.50 | 26.03 | 25.01 | 25.88 | 3,123,817 | +0.32(+1.25%) |
Nov 23, 2015 | 25.72 | 25.98 | 25.27 | 25.56 | 2,936,946 | -0.28(-1.08%) |
Nov 20, 2015 | 27.67 | 27.93 | 25.78 | 25.84 | 3,724,265 | -1.83(-6.61%) |
Nov 19, 2015 | 28.01 | 28.62 | 27.63 | 27.67 | 1,797,406 | -0.40(-1.43%) |
Nov 18, 2015 | 29.29 | 29.66 | 27.33 | 28.07 | 2,550,619 | -0.86(-2.97%) |
Nov 17, 2015 | 30.47 | 30.61 | 28.73 | 28.93 | 2,047,486 | -1.93(-6.25%) |
Nov 16, 2015 | 29.20 | 30.89 | 29.20 | 30.86 | 1,610,253 | +1.55(+5.29%) |
Nov 13, 2015 | 29.03 | 30.04 | 28.41 | 29.31 | 1,210,451 | +0.28(+0.96%) |
Nov 12, 2015 | 29.45 | 30.36 | 28.86 | 29.03 | 1,516,988 | -1.49(-4.88%) |
Nov 11, 2015 | 32.04 | 31.53 | 30.08 | 30.52 | 1,486,123 | -1.01(-3.20%) |
Nov 10, 2015 | 31.46 | 32.18 | 31.09 | 31.53 | 1,699,218 | +0.15(+0.48%) |
Nov 09, 2015 | 30.53 | 31.70 | 30.53 | 31.38 | 1,494,183 | +1.05(+3.46%) |
Nov 06, 2015 | 30.11 | 31.67 | 29.83 | 30.33 | 1,843,493 | -0.16(-0.52%) |
Nov 05, 2015 | 29.84 | 32.11 | 28.58 | 30.49 | 4,027,425 | -0.89(-2.84%) |
Nov 04, 2015 | 30.76 | 32.22 | 30.42 | 31.38 | 2,106,785 | +0.62(+2.02%) |
Nov 03, 2015 | 30.82 | 31.84 | 30.38 | 30.76 | 2,479,034 | +0.43(+1.42%) |