Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.07 | 51.27 | 50.63 | 51.15 | 660,497 | +0.09(+0.17%) |
Oct 28, 2016 | 49.81 | 51.44 | 49.01 | 51.07 | 676,801 | +0.98(+1.95%) |
Oct 27, 2016 | 51.16 | 51.57 | 49.62 | 50.09 | 940,337 | -1.07(-2.09%) |
Oct 26, 2016 | 51.19 | 51.84 | 50.90 | 51.15 | 411,863 | -0.23(-0.44%) |
Oct 25, 2016 | 51.87 | 52.21 | 50.55 | 51.38 | 958,403 | -0.47(-0.92%) |
Oct 24, 2016 | 49.81 | 51.99 | 49.50 | 51.86 | 1,461,013 | +2.44(+4.94%) |
Oct 21, 2016 | 47.96 | 49.48 | 47.92 | 49.41 | 801,395 | +1.21(+2.50%) |
Oct 20, 2016 | 48.45 | 48.57 | 47.57 | 48.21 | 499,100 | -0.39(-0.79%) |
Oct 19, 2016 | 49.54 | 49.90 | 48.54 | 48.59 | 575,020 | -0.86(-1.74%) |
Oct 18, 2016 | 49.87 | 49.94 | 49.07 | 49.45 | 986,752 | +0.19(+0.38%) |
Oct 17, 2016 | 49.09 | 49.59 | 48.85 | 49.27 | 443,973 | +0.12(+0.24%) |
Oct 14, 2016 | 49.44 | 50.02 | 49.06 | 49.15 | 322,142 | -0.23(-0.46%) |
Oct 13, 2016 | 48.51 | 49.63 | 47.92 | 49.37 | 546,985 | +0.28(+0.56%) |
Oct 12, 2016 | 48.82 | 49.34 | 48.63 | 49.10 | 462,337 | +0.32(+0.65%) |
Oct 11, 2016 | 49.81 | 49.85 | 48.39 | 48.78 | 506,658 | -1.17(-2.34%) |
Oct 10, 2016 | 49.16 | 50.05 | 49.08 | 49.95 | 382,145 | +0.86(+1.75%) |
Oct 07, 2016 | 49.03 | 49.41 | 48.25 | 49.09 | 486,087 | -0.27(-0.54%) |
Oct 06, 2016 | 48.57 | 49.48 | 47.88 | 49.35 | 382,675 | +1.07(+2.21%) |
Oct 05, 2016 | 48.88 | 49.16 | 48.19 | 48.29 | 327,895 | -0.50(-1.03%) |
Oct 04, 2016 | 49.64 | 49.64 | 48.46 | 48.79 | 279,165 | -0.56(-1.14%) |
Oct 03, 2016 | 49.32 | 49.62 | 48.90 | 49.35 | 334,920 | -0.22(-0.44%) |
Sep 30, 2016 | 49.16 | 49.89 | 49.10 | 49.57 | 538,421 | +0.14(+0.28%) |
Sep 29, 2016 | 49.91 | 49.91 | 49.07 | 49.43 | 320,997 | -0.47(-0.95%) |
Sep 28, 2016 | 50.43 | 50.54 | 49.45 | 49.91 | 468,372 | -0.60(-1.19%) |
Sep 27, 2016 | 49.72 | 50.89 | 49.72 | 50.51 | 535,915 | +0.64(+1.29%) |
Sep 26, 2016 | 49.26 | 50.12 | 49.20 | 49.87 | 373,679 | +0.44(+0.88%) |
Sep 23, 2016 | 49.75 | 50.34 | 49.35 | 49.43 | 484,475 | -0.25(-0.50%) |
Sep 22, 2016 | 47.74 | 49.78 | 47.53 | 49.68 | 747,170 | +2.29(+4.84%) |
Sep 21, 2016 | 46.19 | 47.48 | 45.98 | 47.39 | 568,639 | +1.38(+3.01%) |
Sep 20, 2016 | 46.72 | 47.01 | 45.96 | 46.00 | 684,237 | -0.63(-1.36%) |
Sep 19, 2016 | 48.21 | 48.27 | 46.54 | 46.64 | 742,440 | -1.38(-2.88%) |
Sep 16, 2016 | 48.27 | 48.38 | 47.84 | 48.02 | 689,894 | -0.28(-0.57%) |
Sep 15, 2016 | 47.55 | 48.64 | 47.25 | 48.30 | 661,274 | +0.76(+1.60%) |
Sep 14, 2016 | 47.84 | 48.17 | 47.25 | 47.54 | 367,033 | -0.06(-0.12%) |
Sep 13, 2016 | 49.33 | 49.99 | 46.66 | 47.59 | 733,050 | -1.92(-3.87%) |
Sep 12, 2016 | 48.47 | 49.63 | 47.57 | 49.51 | 1,053,799 | +0.56(+1.15%) |
Sep 09, 2016 | 51.04 | 51.34 | 48.76 | 48.95 | 911,291 | -2.50(-4.86%) |
Sep 08, 2016 | 51.76 | 51.86 | 51.34 | 51.45 | 343,429 | -0.39(-0.74%) |
Sep 07, 2016 | 51.29 | 51.85 | 51.17 | 51.84 | 532,832 | +0.42(+0.81%) |
Sep 06, 2016 | 51.62 | 52.34 | 51.08 | 51.42 | 493,175 | -0.10(-0.19%) |
Sep 02, 2016 | 50.82 | 51.52 | 51.52 | 51.52 | 835,900 | +0.74(+1.46%) |
Sep 01, 2016 | 50.54 | 50.95 | 50.39 | 50.78 | 440,942 | +0.01(+0.02%) |
Aug 31, 2016 | 50.85 | 50.98 | 50.47 | 50.77 | 310,784 | -0.12(-0.23%) |
Aug 30, 2016 | 50.43 | 50.91 | 50.36 | 50.89 | 486,394 | +0.28(+0.55%) |
Aug 29, 2016 | 50.67 | 50.92 | 50.40 | 50.61 | 356,034 | -0.10(-0.20%) |
Aug 26, 2016 | 50.45 | 50.96 | 50.32 | 50.71 | 372,610 | +0.17(+0.33%) |
Aug 25, 2016 | 49.95 | 50.84 | 49.63 | 50.54 | 399,651 | +0.63(+1.27%) |
Aug 24, 2016 | 49.35 | 50.93 | 49.28 | 49.91 | 674,886 | +0.49(+1.00%) |
Aug 23, 2016 | 48.85 | 49.74 | 48.73 | 49.41 | 563,342 | +0.81(+1.67%) |
Aug 22, 2016 | 48.40 | 48.77 | 47.99 | 48.60 | 395,293 | +0.17(+0.35%) |
Aug 19, 2016 | 48.59 | 48.94 | 48.23 | 48.44 | 522,548 | -0.45(-0.91%) |
Aug 18, 2016 | 48.80 | 48.89 | 48.32 | 48.88 | 401,209 | +0.04(+0.08%) |
Aug 17, 2016 | 49.81 | 49.81 | 48.02 | 48.84 | 1,358,209 | -1.31(-2.60%) |
Aug 16, 2016 | 50.56 | 50.87 | 49.94 | 50.15 | 418,193 | -0.50(-1.00%) |
Aug 15, 2016 | 50.53 | 51.14 | 50.38 | 50.65 | 591,526 | +0.44(+0.87%) |
Aug 12, 2016 | 49.82 | 50.27 | 49.20 | 50.22 | 406,639 | +0.40(+0.79%) |
Aug 11, 2016 | 49.64 | 50.15 | 49.47 | 49.82 | 342,863 | +0.27(+0.54%) |
Aug 10, 2016 | 49.99 | 50.13 | 49.15 | 49.55 | 701,526 | -0.30(-0.60%) |
Aug 09, 2016 | 50.29 | 50.64 | 49.12 | 49.85 | 827,367 | -0.33(-0.65%) |
Aug 08, 2016 | 51.18 | 51.27 | 50.01 | 50.18 | 734,346 | -0.75(-1.48%) |
Aug 05, 2016 | 50.14 | 51.48 | 49.89 | 50.93 | 1,223,239 | +0.21(+0.41%) |
Aug 04, 2016 | 50.56 | 50.82 | 49.29 | 50.72 | 1,037,815 | +0.30(+0.59%) |
Aug 03, 2016 | 48.35 | 50.50 | 46.93 | 50.42 | 4,064,978 | +3.61(+7.71%) |
Aug 02, 2016 | 47.51 | 47.51 | 46.33 | 46.81 | 1,747,220 | -0.47(-1.00%) |
Aug 01, 2016 | 47.47 | 47.97 | 46.64 | 47.29 | 912,051 | +0.60(+1.29%) |
Jul 29, 2016 | 47.20 | 47.21 | 45.98 | 46.68 | 963,709 | -0.46(-0.99%) |
Jul 28, 2016 | 46.69 | 47.24 | 46.06 | 47.15 | 422,166 | +0.40(+0.85%) |
Jul 27, 2016 | 46.97 | 47.18 | 46.40 | 46.75 | 407,877 | -0.02(-0.04%) |
Jul 26, 2016 | 46.41 | 46.78 | 45.91 | 46.77 | 451,393 | +0.25(+0.53%) |
Jul 25, 2016 | 46.02 | 46.55 | 45.89 | 46.53 | 562,491 | +0.24(+0.51%) |
Jul 22, 2016 | 44.86 | 46.32 | 44.86 | 46.29 | 442,302 | +1.46(+3.26%) |
Jul 21, 2016 | 46.77 | 46.77 | 44.65 | 44.83 | 617,250 | -2.04(-4.35%) |
Jul 20, 2016 | 46.21 | 47.20 | 46.18 | 46.86 | 424,030 | +1.09(+2.38%) |
Jul 19, 2016 | 46.13 | 46.40 | 45.33 | 45.77 | 291,171 | -0.42(-0.90%) |
Jul 18, 2016 | 45.82 | 46.44 | 45.55 | 46.19 | 344,166 | +0.50(+1.10%) |
Jul 15, 2016 | 45.98 | 46.11 | 45.50 | 45.69 | 289,187 | -0.05(-0.11%) |
Jul 14, 2016 | 45.79 | 46.47 | 45.55 | 45.74 | 456,999 | +0.59(+1.31%) |
Jul 13, 2016 | 46.04 | 46.31 | 45.13 | 45.14 | 759,993 | -0.83(-1.81%) |
Jul 12, 2016 | 46.19 | 46.64 | 45.52 | 45.97 | 534,514 | +0.44(+0.96%) |
Jul 11, 2016 | 45.39 | 45.97 | 45.29 | 45.54 | 618,276 | +0.56(+1.25%) |
Jul 08, 2016 | 44.60 | 45.42 | 44.35 | 44.97 | 769,492 | +0.62(+1.40%) |
Jul 07, 2016 | 43.75 | 44.53 | 43.57 | 44.35 | 569,751 | +0.80(+1.84%) |
Jul 06, 2016 | 42.70 | 43.82 | 42.62 | 43.55 | 706,628 | +0.63(+1.47%) |
Jul 05, 2016 | 42.71 | 43.25 | 42.25 | 42.92 | 783,895 | -0.18(-0.41%) |
Jul 01, 2016 | 42.61 | 43.10 | 43.10 | 43.10 | 457,793 | +0.37(+0.86%) |
Jun 30, 2016 | 41.57 | 42.77 | 41.21 | 42.73 | 881,847 | +1.54(+3.75%) |
Jun 29, 2016 | 40.39 | 41.30 | 40.13 | 41.19 | 475,213 | +1.25(+3.12%) |
Jun 28, 2016 | 39.45 | 40.04 | 39.29 | 39.94 | 541,853 | +1.06(+2.72%) |
Jun 27, 2016 | 39.96 | 40.04 | 38.51 | 38.88 | 895,432 | -1.53(-3.79%) |
Jun 24, 2016 | 40.50 | 41.16 | 40.00 | 40.42 | 2,403,487 | -2.26(-5.31%) |
Jun 23, 2016 | 41.75 | 42.70 | 41.28 | 42.68 | 569,655 | +1.39(+3.38%) |
Jun 22, 2016 | 41.93 | 42.25 | 41.20 | 41.29 | 412,357 | -0.84(-2.00%) |
Jun 21, 2016 | 42.11 | 42.47 | 41.68 | 42.13 | 493,549 | +0.17(+0.40%) |
Jun 20, 2016 | 41.78 | 42.42 | 41.59 | 41.96 | 542,640 | +0.56(+1.36%) |
Jun 17, 2016 | 41.80 | 41.80 | 40.55 | 41.39 | 628,323 | -0.12(-0.29%) |
Jun 16, 2016 | 41.65 | 41.86 | 41.13 | 41.51 | 533,966 | -0.13(-0.31%) |
Jun 15, 2016 | 41.15 | 41.73 | 40.78 | 41.64 | 620,243 | +0.70(+1.71%) |
Jun 14, 2016 | 40.38 | 41.17 | 40.36 | 40.94 | 504,101 | +0.22(+0.53%) |
Jun 13, 2016 | 40.54 | 41.53 | 40.51 | 40.72 | 761,901 | +0.11(+0.27%) |
Jun 10, 2016 | 40.43 | 41.02 | 40.33 | 40.61 | 490,532 | -0.34(-0.82%) |
Jun 09, 2016 | 41.04 | 41.19 | 40.79 | 40.95 | 344,573 | -0.20(-0.48%) |
Jun 08, 2016 | 40.91 | 41.27 | 40.61 | 41.15 | 465,091 | +0.29(+0.70%) |
Jun 07, 2016 | 40.35 | 40.93 | 40.33 | 40.86 | 530,765 | +0.51(+1.27%) |
Jun 06, 2016 | 40.57 | 40.74 | 40.10 | 40.35 | 545,414 | -0.15(-0.37%) |
Jun 03, 2016 | 40.53 | 40.71 | 39.53 | 40.49 | 718,771 | -0.15(-0.36%) |
Jun 02, 2016 | 40.73 | 40.73 | 40.07 | 40.64 | 744,918 | +0.03(+0.07%) |
Jun 01, 2016 | 40.12 | 40.75 | 39.65 | 40.61 | 1,500,659 | +0.62(+1.56%) |
May 31, 2016 | 40.44 | 40.52 | 39.76 | 39.99 | 745,242 | -0.40(-0.98%) |
May 27, 2016 | 40.43 | 40.39 | 40.39 | 40.39 | 978,688 | -0.41(-0.99%) |
May 26, 2016 | 40.30 | 42.13 | 40.10 | 40.79 | 1,264,991 | +1.42(+3.62%) |
May 25, 2016 | 40.83 | 41.43 | 37.89 | 39.37 | 2,590,447 | -1.82(-4.42%) |
May 24, 2016 | 40.77 | 41.54 | 40.41 | 41.19 | 502,246 | +0.85(+2.11%) |
May 23, 2016 | 40.32 | 40.79 | 40.04 | 40.34 | 323,239 | -0.09(-0.22%) |
May 20, 2016 | 39.87 | 40.64 | 39.57 | 40.43 | 613,792 | +0.76(+1.92%) |
May 19, 2016 | 40.28 | 40.79 | 39.39 | 39.66 | 616,223 | -0.62(-1.55%) |
May 18, 2016 | 38.88 | 40.39 | 38.74 | 40.29 | 678,122 | +1.33(+3.40%) |
May 17, 2016 | 39.52 | 40.21 | 38.87 | 38.96 | 733,254 | -0.55(-1.40%) |
May 16, 2016 | 39.15 | 39.78 | 38.79 | 39.52 | 444,099 | +0.67(+1.73%) |
May 13, 2016 | 38.39 | 39.32 | 38.31 | 38.84 | 310,848 | +0.44(+1.13%) |
May 12, 2016 | 39.43 | 39.89 | 37.81 | 38.41 | 437,935 | -0.72(-1.84%) |
May 11, 2016 | 39.06 | 40.05 | 38.58 | 39.13 | 829,701 | -0.08(-0.20%) |
May 10, 2016 | 38.21 | 39.44 | 37.90 | 39.21 | 697,974 | +1.10(+2.88%) |
May 09, 2016 | 37.09 | 38.50 | 36.74 | 38.11 | 620,903 | +1.07(+2.88%) |
May 06, 2016 | 37.31 | 37.61 | 35.98 | 37.04 | 1,330,000 | -1.22(-3.18%) |
May 05, 2016 | 39.59 | 39.93 | 37.98 | 38.26 | 626,525 | -1.34(-3.40%) |
May 04, 2016 | 39.81 | 40.63 | 38.26 | 39.60 | 2,054,649 | +1.75(+4.62%) |
May 03, 2016 | 38.07 | 38.56 | 37.44 | 37.85 | 906,116 | -0.66(-1.72%) |
May 02, 2016 | 38.17 | 38.56 | 37.37 | 38.52 | 712,935 | +0.73(+1.94%) |
Apr 29, 2016 | 37.60 | 38.16 | 37.24 | 37.78 | 557,053 | -0.05(-0.13%) |
Apr 28, 2016 | 37.43 | 38.13 | 37.28 | 37.83 | 592,484 | +0.31(+0.82%) |
Apr 27, 2016 | 36.73 | 37.93 | 36.34 | 37.53 | 443,776 | +0.83(+2.26%) |
Apr 26, 2016 | 36.31 | 36.91 | 35.89 | 36.70 | 679,341 | +0.51(+1.42%) |
Apr 25, 2016 | 36.99 | 37.18 | 35.85 | 36.18 | 474,647 | -0.81(-2.19%) |
Apr 22, 2016 | 36.94 | 37.51 | 36.60 | 36.99 | 296,918 | -0.06(-0.16%) |
Apr 21, 2016 | 36.79 | 37.41 | 36.16 | 37.05 | 660,281 | +0.60(+1.65%) |
Apr 20, 2016 | 36.25 | 36.88 | 35.84 | 36.45 | 361,738 | +0.20(+0.55%) |
Apr 19, 2016 | 35.49 | 37.76 | 35.45 | 36.25 | 735,582 | +1.12(+3.18%) |
Apr 18, 2016 | 34.07 | 35.36 | 34.01 | 35.13 | 429,086 | +0.82(+2.39%) |
Apr 15, 2016 | 34.63 | 34.63 | 33.53 | 34.31 | 393,067 | -0.35(-1.00%) |
Apr 14, 2016 | 34.50 | 34.83 | 33.91 | 34.66 | 274,185 | +0.23(+0.66%) |
Apr 13, 2016 | 33.34 | 34.54 | 33.32 | 34.43 | 299,691 | +1.25(+3.75%) |
Apr 12, 2016 | 32.76 | 33.33 | 32.06 | 33.19 | 501,668 | +0.42(+1.27%) |
Apr 11, 2016 | 34.06 | 34.46 | 32.76 | 32.77 | 331,372 | -1.15(-3.38%) |
Apr 08, 2016 | 34.10 | 34.22 | 33.34 | 33.92 | 266,727 | +0.15(+0.44%) |
Apr 07, 2016 | 34.74 | 35.10 | 33.58 | 33.77 | 478,723 | -1.35(-3.86%) |
Apr 06, 2016 | 34.13 | 35.25 | 33.97 | 35.12 | 522,825 | +1.08(+3.17%) |
Apr 05, 2016 | 35.06 | 35.16 | 33.99 | 34.05 | 499,194 | -1.35(-3.83%) |
Apr 04, 2016 | 34.99 | 35.91 | 34.63 | 35.40 | 305,698 | +0.37(+1.04%) |
Apr 01, 2016 | 34.90 | 35.39 | 34.54 | 35.04 | 393,469 | -0.17(-0.48%) |
Mar 31, 2016 | 34.79 | 35.49 | 34.56 | 35.20 | 356,511 | +0.36(+1.02%) |
Mar 30, 2016 | 34.91 | 35.40 | 34.60 | 34.85 | 392,995 | +0.22(+0.63%) |
Mar 29, 2016 | 33.61 | 34.79 | 33.29 | 34.63 | 286,279 | +0.93(+2.76%) |
Mar 28, 2016 | 33.36 | 34.12 | 32.69 | 33.70 | 408,312 | +0.38(+1.13%) |
Mar 24, 2016 | 32.94 | 33.33 | 33.33 | 33.33 | 539,704 | +0.11(+0.33%) |
Mar 23, 2016 | 33.52 | 33.60 | 33.07 | 33.22 | 610,515 | -0.35(-1.03%) |
Mar 22, 2016 | 33.35 | 33.82 | 33.27 | 33.56 | 196,571 | -0.11(-0.32%) |
Mar 21, 2016 | 33.51 | 34.03 | 33.12 | 33.67 | 439,067 | +0.15(+0.44%) |
Mar 18, 2016 | 33.32 | 34.17 | 32.98 | 33.52 | 738,255 | +0.43(+1.28%) |
Mar 17, 2016 | 32.01 | 33.33 | 31.96 | 33.10 | 425,982 | +1.08(+3.37%) |
Mar 16, 2016 | 30.99 | 32.30 | 30.81 | 32.02 | 237,833 | +0.74(+2.37%) |
Mar 15, 2016 | 32.09 | 32.22 | 30.99 | 31.28 | 352,273 | -1.10(-3.39%) |
Mar 14, 2016 | 31.61 | 32.50 | 31.55 | 32.38 | 250,337 | +0.68(+2.15%) |
Mar 11, 2016 | 31.49 | 32.12 | 31.26 | 31.69 | 356,742 | +0.46(+1.49%) |
Mar 10, 2016 | 32.06 | 32.20 | 30.75 | 31.23 | 388,968 | -0.72(-2.26%) |
Mar 09, 2016 | 31.65 | 32.07 | 31.35 | 31.95 | 563,836 | +0.43(+1.35%) |
Mar 08, 2016 | 32.47 | 32.72 | 31.38 | 31.53 | 984,279 | -1.17(-3.57%) |
Mar 07, 2016 | 32.21 | 33.20 | 31.73 | 32.69 | 643,318 | +0.35(+1.07%) |
Mar 04, 2016 | 32.35 | 32.35 | 31.58 | 32.35 | 468,075 | +0.08(+0.25%) |
Mar 03, 2016 | 32.75 | 33.06 | 32.05 | 32.27 | 702,398 | -0.62(-1.89%) |
Mar 02, 2016 | 32.63 | 32.94 | 32.04 | 32.89 | 474,851 | +0.12(+0.36%) |
Mar 01, 2016 | 31.98 | 32.78 | 31.68 | 32.77 | 755,151 | +1.25(+3.95%) |
Feb 29, 2016 | 31.37 | 32.23 | 31.18 | 31.53 | 571,624 | +0.04(+0.13%) |
Feb 26, 2016 | 30.26 | 31.93 | 29.95 | 31.49 | 767,912 | +1.56(+5.22%) |
Feb 25, 2016 | 30.19 | 31.10 | 29.64 | 29.92 | 738,342 | +0.05(+0.17%) |
Feb 24, 2016 | 28.76 | 30.05 | 28.28 | 29.87 | 854,237 | +0.89(+3.07%) |
Feb 23, 2016 | 28.84 | 29.45 | 28.58 | 28.98 | 813,936 | +0.04(+0.14%) |
Feb 22, 2016 | 27.84 | 29.12 | 27.64 | 28.94 | 887,685 | +1.31(+4.72%) |
Feb 19, 2016 | 27.41 | 28.19 | 27.14 | 27.64 | 1,051,521 | +0.14(+0.50%) |
Feb 18, 2016 | 27.45 | 27.83 | 26.91 | 27.50 | 1,198,249 | +0.54(+2.02%) |
Feb 17, 2016 | 25.89 | 27.31 | 25.82 | 26.96 | 1,018,384 | +1.21(+4.68%) |
Feb 16, 2016 | 24.29 | 25.93 | 24.05 | 25.75 | 999,761 | +1.69(+7.03%) |
Feb 12, 2016 | 24.50 | 24.06 | 24.06 | 24.06 | 946,530 | -0.03(-0.12%) |
Feb 11, 2016 | 22.80 | 24.18 | 22.63 | 24.09 | 1,363,611 | +0.77(+3.31%) |
Feb 10, 2016 | 27.03 | 27.03 | 22.26 | 23.32 | 3,247,722 | +1.07(+4.80%) |
Feb 09, 2016 | 23.40 | 24.50 | 22.17 | 22.25 | 2,223,624 | -1.72(-7.18%) |
Feb 08, 2016 | 25.50 | 25.51 | 22.21 | 23.97 | 2,728,879 | -2.24(-8.56%) |
Feb 05, 2016 | 30.15 | 30.61 | 25.89 | 26.22 | 1,650,900 | -4.41(-14.40%) |
Feb 04, 2016 | 29.77 | 30.79 | 29.00 | 30.63 | 713,069 | +0.69(+2.31%) |
Feb 03, 2016 | 30.85 | 31.01 | 29.65 | 29.93 | 598,881 | -0.62(-2.04%) |
Feb 02, 2016 | 30.57 | 31.29 | 30.41 | 30.56 | 946,129 | -0.44(-1.40%) |
Feb 01, 2016 | 29.58 | 31.15 | 29.35 | 30.99 | 764,104 | +1.18(+3.95%) |
Jan 29, 2016 | 29.13 | 30.31 | 29.02 | 29.81 | 643,007 | +0.92(+3.18%) |
Jan 28, 2016 | 28.56 | 29.29 | 28.08 | 28.89 | 835,887 | +0.44(+1.53%) |
Jan 27, 2016 | 30.08 | 30.39 | 28.28 | 28.46 | 1,012,003 | -1.70(-5.64%) |
Jan 26, 2016 | 30.90 | 31.21 | 29.78 | 30.16 | 559,821 | -0.73(-2.37%) |
Jan 25, 2016 | 31.84 | 32.59 | 30.74 | 30.89 | 753,964 | -1.05(-3.28%) |
Jan 22, 2016 | 31.62 | 32.68 | 31.35 | 31.94 | 788,801 | +0.87(+2.80%) |
Jan 21, 2016 | 30.24 | 32.06 | 30.07 | 31.07 | 795,021 | +0.59(+1.95%) |
Jan 20, 2016 | 30.08 | 30.95 | 28.01 | 30.48 | 952,016 | -0.22(-0.71%) |
Jan 19, 2016 | 31.98 | 32.60 | 30.39 | 30.69 | 664,708 | -0.97(-3.06%) |
Jan 15, 2016 | 30.66 | 31.66 | 31.66 | 31.66 | 783,921 | +0.21(+0.66%) |
Jan 14, 2016 | 30.63 | 32.18 | 29.83 | 31.46 | 861,606 | +0.90(+2.95%) |
Jan 13, 2016 | 32.86 | 33.41 | 30.42 | 30.56 | 889,701 | -2.30(-7.01%) |
Jan 12, 2016 | 32.89 | 33.80 | 32.14 | 32.86 | 552,386 | +0.27(+0.82%) |
Jan 11, 2016 | 33.20 | 33.56 | 31.53 | 32.59 | 994,831 | -0.30(-0.90%) |
Jan 08, 2016 | 35.29 | 35.33 | 32.61 | 32.89 | 1,265,690 | -2.25(-6.42%) |
Jan 07, 2016 | 34.21 | 35.54 | 33.94 | 35.14 | 1,047,493 | +0.54(+1.57%) |
Jan 06, 2016 | 34.60 | 35.04 | 33.85 | 34.60 | 1,022,510 | +0.12(+0.34%) |
Jan 05, 2016 | 35.60 | 35.62 | 33.90 | 34.48 | 959,775 | -1.09(-3.06%) |
Jan 04, 2016 | 36.70 | 37.32 | 34.91 | 35.57 | 789,044 | -1.64(-4.41%) |
Dec 31, 2015 | 37.75 | 37.21 | 37.21 | 37.21 | 403,489 | -0.68(-1.80%) |
Dec 30, 2015 | 38.07 | 38.38 | 37.69 | 37.89 | 331,333 | -0.40(-1.03%) |
Dec 29, 2015 | 38.37 | 38.56 | 37.80 | 38.29 | 383,489 | +0.22(+0.57%) |
Dec 28, 2015 | 38.18 | 38.31 | 37.21 | 38.07 | 281,658 | +0.00(+0.00%) |
Dec 24, 2015 | 38.60 | 38.07 | 38.07 | 38.07 | 181,620 | -0.74(-1.91%) |
Dec 23, 2015 | 38.51 | 39.39 | 38.12 | 38.81 | 894,638 | +0.74(+1.95%) |
Dec 22, 2015 | 38.17 | 38.29 | 37.36 | 38.07 | 589,519 | -0.03(-0.08%) |
Dec 21, 2015 | 37.71 | 38.38 | 37.25 | 38.10 | 806,444 | +0.75(+2.01%) |
Dec 18, 2015 | 37.46 | 37.83 | 37.22 | 37.35 | 526,605 | -0.14(-0.37%) |
Dec 17, 2015 | 38.07 | 38.58 | 37.45 | 37.49 | 260,526 | -0.73(-1.91%) |
Dec 16, 2015 | 38.26 | 38.56 | 37.35 | 38.22 | 480,530 | -0.01(-0.03%) |
Dec 15, 2015 | 37.32 | 38.64 | 37.05 | 38.23 | 566,738 | +1.19(+3.20%) |
Dec 14, 2015 | 37.13 | 37.86 | 36.75 | 37.04 | 521,669 | -0.26(-0.69%) |
Dec 11, 2015 | 37.66 | 38.34 | 37.13 | 37.30 | 561,188 | -0.95(-2.48%) |
Dec 10, 2015 | 37.57 | 38.59 | 37.54 | 38.25 | 672,246 | +0.80(+2.14%) |
Dec 09, 2015 | 38.49 | 38.77 | 37.42 | 37.45 | 766,909 | -1.12(-2.90%) |
Dec 08, 2015 | 38.50 | 39.16 | 37.88 | 38.57 | 605,068 | -0.47(-1.22%) |
Dec 07, 2015 | 39.48 | 39.70 | 38.59 | 39.04 | 653,729 | -0.67(-1.69%) |
Dec 04, 2015 | 39.71 | 40.21 | 38.88 | 39.71 | 1,040,526 | +0.05(+0.12%) |
Dec 03, 2015 | 41.14 | 41.50 | 39.10 | 39.66 | 1,457,328 | -1.30(-3.16%) |
Dec 02, 2015 | 43.53 | 43.53 | 40.34 | 40.96 | 2,447,812 | -2.69(-6.16%) |
Dec 01, 2015 | 43.09 | 43.68 | 42.69 | 43.65 | 637,809 | +0.53(+1.24%) |
Nov 30, 2015 | 43.52 | 43.89 | 42.90 | 43.11 | 555,790 | -0.08(-0.18%) |
Nov 27, 2015 | 42.74 | 43.76 | 42.54 | 43.19 | 311,090 | +0.45(+1.06%) |
Nov 25, 2015 | 42.13 | 42.74 | 42.74 | 42.74 | 505,928 | +0.45(+1.08%) |
Nov 24, 2015 | 41.43 | 42.40 | 41.13 | 42.28 | 576,558 | +1.02(+2.47%) |
Nov 23, 2015 | 41.72 | 41.89 | 41.14 | 41.27 | 531,237 | -0.45(-1.09%) |
Nov 20, 2015 | 42.46 | 42.51 | 41.32 | 41.72 | 679,588 | -0.44(-1.03%) |
Nov 19, 2015 | 41.53 | 42.38 | 41.29 | 42.16 | 803,130 | +0.62(+1.50%) |
Nov 18, 2015 | 41.37 | 41.54 | 40.63 | 41.53 | 619,671 | +0.42(+1.01%) |
Nov 17, 2015 | 40.89 | 41.63 | 40.76 | 41.12 | 907,983 | +0.36(+0.87%) |
Nov 16, 2015 | 40.57 | 41.80 | 40.23 | 40.76 | 1,637,489 | +0.18(+0.44%) |
Nov 13, 2015 | 42.11 | 42.47 | 40.50 | 40.58 | 3,920,219 | -3.27(-7.46%) |
Nov 12, 2015 | 42.90 | 44.15 | 42.65 | 43.86 | 608,783 | +0.81(+1.88%) |
Nov 11, 2015 | 42.85 | 44.09 | 42.49 | 43.05 | 644,235 | +0.41(+0.95%) |
Nov 10, 2015 | 42.67 | 43.98 | 42.22 | 42.64 | 780,815 | -0.34(-0.78%) |
Nov 09, 2015 | 44.44 | 44.62 | 42.60 | 42.98 | 973,170 | -1.40(-3.16%) |
Nov 06, 2015 | 43.89 | 45.51 | 43.86 | 44.38 | 998,283 | +0.57(+1.31%) |
Nov 05, 2015 | 45.37 | 45.83 | 43.56 | 43.81 | 1,209,726 | -1.41(-3.13%) |
Nov 04, 2015 | 43.76 | 45.69 | 43.26 | 45.22 | 4,546,272 | +6.51(+16.81%) |
Nov 03, 2015 | 38.54 | 39.30 | 38.26 | 38.71 | 969,662 | +0.17(+0.44%) |