Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.70 | 41.12 | 40.37 | 40.45 | 650,469 | +0.08(+0.21%) |
Oct 28, 2016 | 40.04 | 40.99 | 39.79 | 40.37 | 814,073 | +0.25(+0.62%) |
Oct 27, 2016 | 42.03 | 42.03 | 39.65 | 40.12 | 1,176,206 | -1.74(-4.16%) |
Oct 26, 2016 | 41.99 | 42.03 | 41.03 | 41.86 | 970,737 | -0.37(-0.88%) |
Oct 25, 2016 | 43.11 | 43.27 | 42.24 | 42.24 | 414,108 | -0.87(-2.02%) |
Oct 24, 2016 | 43.44 | 43.85 | 43.02 | 43.11 | 270,344 | +0.02(+0.04%) |
Oct 21, 2016 | 42.86 | 43.74 | 42.70 | 43.09 | 575,784 | -0.06(-0.13%) |
Oct 20, 2016 | 43.94 | 44.33 | 42.89 | 43.15 | 699,361 | -0.72(-1.64%) |
Oct 19, 2016 | 43.26 | 43.98 | 42.99 | 43.87 | 994,650 | +0.85(+1.97%) |
Oct 18, 2016 | 43.69 | 43.69 | 43.02 | 43.02 | 632,280 | -0.20(-0.46%) |
Oct 17, 2016 | 43.89 | 44.01 | 43.11 | 43.22 | 557,599 | -0.82(-1.86%) |
Oct 14, 2016 | 44.95 | 45.52 | 43.90 | 44.04 | 1,356,733 | -0.88(-1.96%) |
Oct 13, 2016 | 45.89 | 46.14 | 44.77 | 44.92 | 1,356,560 | -1.35(-2.92%) |
Oct 12, 2016 | 46.83 | 47.00 | 46.14 | 46.27 | 888,959 | -0.70(-1.50%) |
Oct 11, 2016 | 47.62 | 47.62 | 46.37 | 46.98 | 525,950 | -0.93(-1.94%) |
Oct 10, 2016 | 48.45 | 49.05 | 47.86 | 47.91 | 391,320 | -0.37(-0.77%) |
Oct 07, 2016 | 48.75 | 48.75 | 48.00 | 48.28 | 397,304 | -0.26(-0.53%) |
Oct 06, 2016 | 48.16 | 48.78 | 47.91 | 48.54 | 465,348 | +0.12(+0.26%) |
Oct 05, 2016 | 48.20 | 48.63 | 48.03 | 48.41 | 405,372 | +0.27(+0.55%) |
Oct 04, 2016 | 48.64 | 48.91 | 47.43 | 48.15 | 589,125 | -0.35(-0.72%) |
Oct 03, 2016 | 47.82 | 48.61 | 47.50 | 48.49 | 1,104,483 | +0.65(+1.37%) |
Sep 30, 2016 | 46.26 | 48.20 | 45.94 | 47.84 | 1,455,162 | +1.87(+4.08%) |
Sep 29, 2016 | 45.52 | 46.09 | 45.39 | 45.97 | 865,017 | +0.27(+0.60%) |
Sep 28, 2016 | 45.62 | 45.97 | 45.26 | 45.69 | 801,239 | +1.34(+3.03%) |
Sep 27, 2016 | 44.56 | 44.76 | 44.16 | 44.35 | 340,656 | -0.19(-0.43%) |
Sep 26, 2016 | 44.64 | 45.07 | 44.26 | 44.54 | 599,291 | -0.02(-0.04%) |
Sep 23, 2016 | 43.48 | 44.76 | 43.46 | 44.56 | 551,864 | +0.90(+2.05%) |
Sep 22, 2016 | 43.80 | 44.11 | 43.10 | 43.66 | 487,761 | +0.10(+0.23%) |
Sep 21, 2016 | 42.73 | 43.74 | 41.71 | 43.56 | 1,534,192 | +0.43(+1.00%) |
Sep 20, 2016 | 43.79 | 43.87 | 41.50 | 43.13 | 2,642,597 | -1.95(-4.32%) |
Sep 19, 2016 | 44.48 | 45.10 | 44.11 | 45.08 | 363,065 | +0.71(+1.61%) |
Sep 16, 2016 | 44.44 | 44.67 | 43.94 | 44.37 | 534,761 | -0.10(-0.22%) |
Sep 15, 2016 | 44.13 | 44.68 | 43.98 | 44.47 | 507,821 | +0.33(+0.75%) |
Sep 14, 2016 | 44.16 | 44.43 | 43.02 | 44.13 | 341,774 | -0.02(-0.04%) |
Sep 13, 2016 | 44.06 | 44.52 | 43.61 | 44.15 | 418,294 | -0.47(-1.06%) |
Sep 12, 2016 | 43.45 | 44.73 | 43.41 | 44.62 | 349,812 | +0.90(+2.07%) |
Sep 09, 2016 | 44.16 | 44.47 | 43.36 | 43.72 | 571,039 | -0.87(-1.95%) |
Sep 08, 2016 | 44.85 | 44.85 | 44.28 | 44.59 | 347,941 | -0.40(-0.88%) |
Sep 07, 2016 | 45.29 | 45.50 | 44.89 | 44.99 | 583,798 | -0.24(-0.53%) |
Sep 06, 2016 | 45.20 | 45.45 | 44.42 | 45.23 | 1,063,232 | +0.28(+0.63%) |
Sep 02, 2016 | 44.00 | 44.95 | 44.95 | 44.95 | 571,796 | +1.24(+2.85%) |
Sep 01, 2016 | 43.68 | 44.14 | 42.77 | 43.70 | 569,954 | +0.00(+0.00%) |
Aug 31, 2016 | 43.35 | 43.77 | 42.72 | 43.70 | 269,089 | +0.45(+1.04%) |
Aug 30, 2016 | 42.62 | 43.42 | 42.40 | 43.26 | 391,159 | +0.65(+1.52%) |
Aug 29, 2016 | 42.83 | 43.43 | 42.51 | 42.61 | 230,998 | -0.09(-0.21%) |
Aug 26, 2016 | 43.74 | 44.11 | 40.63 | 42.70 | 434,339 | -1.02(-2.33%) |
Aug 25, 2016 | 43.59 | 44.53 | 43.33 | 43.72 | 238,838 | -0.06(-0.13%) |
Aug 24, 2016 | 44.50 | 44.91 | 43.63 | 43.78 | 370,371 | -0.80(-1.80%) |
Aug 23, 2016 | 44.83 | 45.10 | 44.54 | 44.58 | 333,023 | +0.01(+0.02%) |
Aug 22, 2016 | 44.44 | 44.69 | 43.92 | 44.57 | 256,846 | +0.20(+0.45%) |
Aug 19, 2016 | 44.44 | 44.71 | 44.13 | 44.37 | 206,228 | -0.15(-0.34%) |
Aug 18, 2016 | 44.81 | 44.90 | 43.94 | 44.52 | 648,342 | -0.16(-0.35%) |
Aug 17, 2016 | 44.82 | 44.97 | 44.18 | 44.68 | 351,959 | -0.12(-0.28%) |
Aug 16, 2016 | 44.99 | 45.06 | 44.47 | 44.81 | 337,487 | -0.37(-0.83%) |
Aug 15, 2016 | 43.66 | 45.64 | 43.59 | 45.18 | 628,454 | +1.36(+3.10%) |
Aug 12, 2016 | 43.52 | 44.12 | 43.52 | 43.82 | 462,298 | +0.32(+0.74%) |
Aug 11, 2016 | 42.06 | 43.60 | 41.67 | 43.50 | 702,182 | +1.62(+3.86%) |
Aug 10, 2016 | 41.93 | 41.95 | 41.35 | 41.88 | 427,105 | +0.12(+0.30%) |
Aug 09, 2016 | 42.76 | 42.79 | 40.56 | 41.76 | 1,039,455 | -1.24(-2.88%) |
Aug 08, 2016 | 43.39 | 44.07 | 42.92 | 42.99 | 683,344 | -0.21(-0.48%) |
Aug 05, 2016 | 42.90 | 43.20 | 42.51 | 43.20 | 457,011 | +0.69(+1.63%) |
Aug 04, 2016 | 41.88 | 42.58 | 41.26 | 42.51 | 409,739 | +0.78(+1.88%) |
Aug 03, 2016 | 40.60 | 42.28 | 40.37 | 41.72 | 672,938 | +1.03(+2.53%) |
Aug 02, 2016 | 41.52 | 41.75 | 40.48 | 40.69 | 503,258 | -0.79(-1.91%) |
Aug 01, 2016 | 41.62 | 42.20 | 41.62 | 41.48 | 409,981 | -0.22(-0.53%) |
Jul 29, 2016 | 42.47 | 42.59 | 41.70 | 41.71 | 334,716 | -0.87(-2.05%) |
Jul 28, 2016 | 42.76 | 43.27 | 42.13 | 42.58 | 352,803 | -0.40(-0.92%) |
Jul 27, 2016 | 43.04 | 43.69 | 42.38 | 42.98 | 562,076 | -0.02(-0.04%) |
Jul 26, 2016 | 44.64 | 44.72 | 42.87 | 42.99 | 803,480 | -1.67(-3.75%) |
Jul 25, 2016 | 44.90 | 45.12 | 44.41 | 44.67 | 777,695 | -0.30(-0.66%) |
Jul 22, 2016 | 44.76 | 45.39 | 44.76 | 44.96 | 538,571 | +0.11(+0.24%) |
Jul 21, 2016 | 45.34 | 45.82 | 44.67 | 44.86 | 636,381 | -0.59(-1.31%) |
Jul 20, 2016 | 44.41 | 46.20 | 43.79 | 45.45 | 824,571 | +1.15(+2.59%) |
Jul 19, 2016 | 43.89 | 44.50 | 43.65 | 44.30 | 552,130 | +0.16(+0.37%) |
Jul 18, 2016 | 44.69 | 44.69 | 44.00 | 44.14 | 670,232 | +0.00(+0.00%) |
Jul 15, 2016 | 44.96 | 44.96 | 43.72 | 44.14 | 542,645 | -0.62(-1.38%) |
Jul 14, 2016 | 43.88 | 44.97 | 43.72 | 44.76 | 784,351 | +1.02(+2.34%) |
Jul 13, 2016 | 43.72 | 43.97 | 43.23 | 43.74 | 564,130 | +0.12(+0.26%) |
Jul 12, 2016 | 43.49 | 44.20 | 43.19 | 43.62 | 374,983 | +0.44(+1.01%) |
Jul 11, 2016 | 42.49 | 43.22 | 42.16 | 43.18 | 660,631 | +1.02(+2.43%) |
Jul 08, 2016 | 40.72 | 42.60 | 40.23 | 42.16 | 874,242 | +1.93(+4.80%) |
Jul 07, 2016 | 38.74 | 40.25 | 38.74 | 40.23 | 523,940 | +1.76(+4.57%) |
Jul 05, 2016 | 39.19 | 39.19 | 38.15 | 38.47 | 388,181 | -0.85(-2.16%) |
Jul 01, 2016 | 39.32 | 39.32 | 39.32 | 39.32 | 712,091 | +0.07(+0.17%) |
Jun 30, 2016 | 39.99 | 40.10 | 38.72 | 39.26 | 831,514 | -0.59(-1.47%) |
Jun 29, 2016 | 38.06 | 40.19 | 37.73 | 39.84 | 1,125,910 | +2.41(+6.44%) |
Jun 28, 2016 | 37.71 | 38.48 | 36.92 | 37.43 | 517,523 | +0.07(+0.18%) |
Jun 27, 2016 | 38.37 | 38.79 | 37.31 | 37.37 | 605,946 | -1.56(-4.01%) |
Jun 24, 2016 | 38.88 | 39.49 | 38.40 | 38.93 | 881,736 | -2.00(-4.88%) |
Jun 23, 2016 | 39.96 | 40.93 | 39.39 | 40.92 | 325,492 | +1.58(+4.00%) |
Jun 22, 2016 | 39.40 | 39.97 | 38.88 | 39.35 | 378,304 | -0.04(-0.10%) |
Jun 21, 2016 | 40.68 | 40.68 | 39.21 | 39.39 | 504,023 | -1.40(-3.44%) |
Jun 20, 2016 | 40.58 | 41.46 | 40.39 | 40.79 | 831,506 | +0.85(+2.13%) |
Jun 17, 2016 | 41.31 | 41.33 | 39.74 | 39.94 | 674,833 | -1.25(-3.04%) |
Jun 16, 2016 | 41.94 | 42.07 | 40.48 | 41.19 | 481,469 | -1.01(-2.39%) |
Jun 15, 2016 | 42.04 | 43.36 | 41.64 | 42.20 | 783,245 | +0.29(+0.69%) |
Jun 14, 2016 | 41.65 | 42.13 | 41.22 | 41.91 | 605,907 | +0.18(+0.43%) |
Jun 13, 2016 | 42.24 | 42.60 | 41.59 | 41.73 | 240,646 | -0.72(-1.69%) |
Jun 10, 2016 | 43.01 | 43.12 | 41.82 | 42.45 | 344,203 | -1.16(-2.67%) |
Jun 09, 2016 | 43.83 | 43.83 | 43.24 | 43.61 | 232,370 | -0.40(-0.92%) |
Jun 08, 2016 | 43.10 | 44.20 | 42.87 | 44.02 | 294,375 | +0.73(+1.70%) |
Jun 07, 2016 | 43.66 | 44.03 | 43.27 | 43.28 | 258,912 | -0.45(-1.02%) |
Jun 06, 2016 | 43.30 | 43.83 | 43.17 | 43.73 | 265,033 | +0.41(+0.95%) |
Jun 03, 2016 | 43.59 | 43.59 | 42.57 | 43.31 | 306,584 | -0.31(-0.72%) |
Jun 02, 2016 | 43.36 | 43.77 | 43.08 | 43.63 | 274,364 | +0.00(+0.00%) |
Jun 01, 2016 | 43.59 | 44.07 | 43.38 | 43.63 | 523,758 | -0.28(-0.64%) |
May 31, 2016 | 43.87 | 44.31 | 43.05 | 43.91 | 367,789 | +0.10(+0.23%) |
May 27, 2016 | 43.12 | 43.81 | 43.81 | 43.81 | 236,232 | +0.64(+1.49%) |
May 26, 2016 | 42.95 | 43.43 | 42.67 | 43.17 | 344,361 | +0.45(+1.04%) |
May 25, 2016 | 42.44 | 43.27 | 42.35 | 42.72 | 522,394 | +0.27(+0.64%) |
May 24, 2016 | 41.71 | 42.53 | 41.54 | 42.45 | 482,277 | +1.01(+2.43%) |
May 23, 2016 | 40.92 | 41.99 | 40.92 | 41.44 | 486,909 | +0.36(+0.88%) |
May 20, 2016 | 40.06 | 41.63 | 40.05 | 41.08 | 410,850 | +1.29(+3.23%) |
May 19, 2016 | 39.67 | 40.15 | 39.30 | 39.79 | 319,045 | -0.14(-0.35%) |
May 18, 2016 | 40.51 | 40.92 | 39.71 | 39.93 | 551,569 | -0.82(-2.00%) |
May 17, 2016 | 41.96 | 42.82 | 40.62 | 40.75 | 430,969 | -1.49(-3.54%) |
May 16, 2016 | 40.93 | 42.75 | 40.53 | 42.24 | 678,811 | +1.55(+3.81%) |
May 13, 2016 | 41.61 | 41.91 | 40.35 | 40.69 | 690,701 | -1.19(-2.84%) |
May 12, 2016 | 43.83 | 43.94 | 41.37 | 41.88 | 639,885 | -1.68(-3.86%) |
May 11, 2016 | 43.94 | 43.94 | 43.34 | 43.56 | 355,376 | -0.46(-1.05%) |
May 10, 2016 | 43.64 | 44.16 | 41.73 | 44.02 | 247,534 | +0.31(+0.71%) |
May 09, 2016 | 43.80 | 44.18 | 42.98 | 43.71 | 407,850 | -0.10(-0.22%) |
May 06, 2016 | 42.24 | 43.86 | 42.00 | 43.81 | 515,109 | +1.21(+2.83%) |
May 05, 2016 | 42.96 | 43.46 | 42.42 | 42.60 | 363,220 | -0.04(-0.10%) |
May 04, 2016 | 44.34 | 44.58 | 42.37 | 42.64 | 785,078 | -1.77(-3.98%) |
May 03, 2016 | 41.95 | 45.00 | 41.86 | 44.41 | 1,830,907 | +1.26(+2.93%) |
May 02, 2016 | 42.22 | 43.49 | 41.97 | 43.15 | 940,071 | +0.99(+2.34%) |
Apr 29, 2016 | 41.94 | 42.64 | 41.94 | 42.16 | 649,915 | -0.14(-0.33%) |
Apr 28, 2016 | 41.76 | 42.55 | 40.80 | 42.30 | 425,814 | +0.11(+0.27%) |
Apr 27, 2016 | 42.32 | 42.70 | 41.45 | 42.18 | 504,808 | -0.05(-0.12%) |
Apr 26, 2016 | 41.41 | 42.33 | 41.28 | 42.23 | 560,404 | +0.82(+1.98%) |
Apr 25, 2016 | 41.74 | 42.11 | 41.03 | 41.41 | 352,528 | -0.35(-0.85%) |
Apr 22, 2016 | 41.16 | 41.81 | 40.90 | 41.77 | 541,060 | +0.69(+1.68%) |
Apr 21, 2016 | 41.08 | 41.37 | 39.84 | 41.08 | 407,812 | -0.04(-0.10%) |
Apr 20, 2016 | 40.64 | 41.70 | 40.42 | 41.12 | 583,178 | -0.21(-0.50%) |
Apr 19, 2016 | 40.28 | 41.88 | 40.28 | 41.32 | 899,347 | +1.02(+2.53%) |
Apr 18, 2016 | 38.97 | 40.39 | 38.62 | 40.30 | 708,767 | +1.51(+3.90%) |
Apr 15, 2016 | 38.91 | 39.17 | 38.54 | 38.79 | 364,025 | -0.24(-0.61%) |
Apr 14, 2016 | 39.10 | 39.38 | 38.61 | 39.03 | 452,345 | -0.03(-0.08%) |
Apr 13, 2016 | 38.23 | 39.23 | 37.77 | 39.06 | 405,084 | +1.13(+2.97%) |
Apr 12, 2016 | 37.51 | 37.96 | 36.76 | 37.94 | 573,711 | +0.26(+0.70%) |
Apr 11, 2016 | 37.79 | 38.27 | 37.40 | 37.67 | 448,704 | +0.21(+0.57%) |
Apr 08, 2016 | 38.16 | 38.20 | 37.24 | 37.46 | 362,530 | -0.29(-0.76%) |
Apr 07, 2016 | 37.57 | 37.95 | 37.34 | 37.75 | 710,684 | -0.09(-0.24%) |
Apr 06, 2016 | 37.12 | 37.90 | 36.68 | 37.84 | 461,079 | +0.86(+2.33%) |
Apr 05, 2016 | 37.03 | 37.35 | 36.43 | 36.98 | 523,662 | -0.30(-0.82%) |
Apr 04, 2016 | 37.73 | 38.13 | 37.11 | 37.28 | 613,081 | -0.36(-0.96%) |
Apr 01, 2016 | 35.93 | 38.38 | 35.93 | 37.64 | 693,887 | +1.28(+3.52%) |
Mar 31, 2016 | 36.07 | 36.65 | 35.33 | 36.36 | 774,209 | +0.44(+1.24%) |
Mar 30, 2016 | 37.20 | 37.20 | 35.88 | 35.92 | 573,548 | -1.03(-2.80%) |
Mar 29, 2016 | 35.86 | 37.08 | 35.47 | 36.95 | 952,783 | +1.08(+3.02%) |
Mar 28, 2016 | 34.86 | 35.89 | 34.52 | 35.87 | 581,901 | +0.91(+2.61%) |
Mar 24, 2016 | 35.42 | 34.96 | 34.96 | 34.96 | 607,056 | -0.73(-2.05%) |
Mar 23, 2016 | 36.89 | 37.22 | 35.67 | 35.69 | 902,441 | -1.27(-3.44%) |
Mar 22, 2016 | 37.59 | 37.94 | 36.48 | 36.96 | 1,195,826 | -1.03(-2.72%) |
Mar 21, 2016 | 39.52 | 39.52 | 37.93 | 38.00 | 467,180 | -1.57(-3.97%) |
Mar 18, 2016 | 39.42 | 40.40 | 39.29 | 39.56 | 1,110,424 | +0.35(+0.90%) |
Mar 17, 2016 | 38.73 | 39.76 | 38.32 | 39.21 | 506,127 | +0.56(+1.44%) |
Mar 16, 2016 | 38.11 | 38.86 | 37.86 | 38.65 | 498,226 | +0.61(+1.60%) |
Mar 15, 2016 | 39.00 | 39.01 | 37.80 | 38.04 | 455,925 | -1.13(-2.89%) |
Mar 14, 2016 | 39.48 | 39.70 | 38.91 | 39.18 | 466,218 | -0.57(-1.43%) |
Mar 11, 2016 | 39.32 | 40.01 | 39.32 | 39.74 | 451,942 | +0.85(+2.17%) |
Mar 10, 2016 | 39.44 | 39.76 | 38.39 | 38.90 | 472,078 | -0.30(-0.75%) |
Mar 09, 2016 | 38.20 | 39.21 | 38.19 | 39.19 | 693,735 | +1.31(+3.47%) |
Mar 08, 2016 | 39.43 | 39.70 | 37.75 | 37.88 | 704,868 | -1.69(-4.28%) |
Mar 07, 2016 | 38.82 | 39.58 | 38.41 | 39.57 | 801,806 | +0.48(+1.24%) |
Mar 04, 2016 | 39.82 | 40.31 | 38.16 | 39.09 | 1,772,781 | -0.71(-1.78%) |
Mar 03, 2016 | 38.20 | 40.10 | 38.13 | 39.79 | 894,912 | +1.84(+4.85%) |
Mar 02, 2016 | 37.72 | 38.08 | 36.93 | 37.95 | 708,228 | +0.31(+0.83%) |
Mar 01, 2016 | 36.97 | 37.96 | 36.76 | 37.64 | 962,257 | +0.94(+2.57%) |
Feb 29, 2016 | 35.89 | 37.28 | 35.36 | 36.70 | 1,077,871 | +0.74(+2.06%) |
Feb 26, 2016 | 34.92 | 36.32 | 34.69 | 35.96 | 1,133,295 | +1.04(+2.99%) |
Feb 25, 2016 | 35.51 | 36.16 | 34.34 | 34.92 | 1,073,157 | +1.35(+4.01%) |
Feb 24, 2016 | 33.03 | 33.68 | 31.48 | 33.57 | 982,209 | -0.10(-0.29%) |
Feb 23, 2016 | 33.52 | 34.33 | 32.89 | 33.67 | 803,962 | -0.01(-0.02%) |
Feb 22, 2016 | 31.84 | 33.80 | 31.84 | 33.67 | 862,666 | +2.00(+6.30%) |
Feb 19, 2016 | 30.98 | 31.70 | 30.60 | 31.68 | 649,926 | +0.55(+1.77%) |
Feb 18, 2016 | 32.05 | 32.07 | 30.61 | 31.13 | 706,790 | -0.97(-3.02%) |
Feb 17, 2016 | 31.05 | 32.43 | 30.99 | 32.10 | 865,957 | +1.36(+4.42%) |
Feb 16, 2016 | 30.25 | 30.95 | 29.86 | 30.74 | 502,707 | +1.19(+4.02%) |
Feb 12, 2016 | 29.40 | 29.55 | 29.55 | 29.55 | 571,869 | +0.35(+1.21%) |
Feb 11, 2016 | 29.15 | 30.92 | 28.46 | 29.20 | 696,663 | -0.59(-1.98%) |
Feb 10, 2016 | 29.91 | 30.97 | 29.06 | 29.79 | 707,190 | +0.21(+0.69%) |
Feb 09, 2016 | 29.89 | 30.69 | 28.41 | 29.58 | 1,315,052 | -0.98(-3.20%) |
Feb 08, 2016 | 32.06 | 32.60 | 29.98 | 30.56 | 1,122,118 | -2.00(-6.14%) |
Feb 05, 2016 | 34.80 | 35.43 | 32.50 | 32.56 | 1,016,174 | -1.88(-5.47%) |
Feb 04, 2016 | 36.21 | 36.94 | 34.39 | 34.45 | 1,115,625 | -1.29(-3.61%) |
Feb 03, 2016 | 34.81 | 36.01 | 33.79 | 35.74 | 1,565,785 | +1.31(+3.82%) |
Feb 02, 2016 | 35.96 | 36.10 | 33.49 | 34.42 | 1,310,939 | -2.07(-5.68%) |
Feb 01, 2016 | 36.60 | 36.85 | 35.38 | 36.50 | 1,163,544 | -0.39(-1.06%) |
Jan 29, 2016 | 35.77 | 37.33 | 35.60 | 36.89 | 2,091,259 | +1.48(+4.17%) |
Jan 28, 2016 | 39.02 | 39.11 | 35.26 | 35.41 | 2,518,524 | -2.85(-7.44%) |
Jan 27, 2016 | 39.91 | 41.04 | 38.02 | 38.26 | 2,170,855 | -1.84(-4.58%) |
Jan 26, 2016 | 39.16 | 40.11 | 38.62 | 40.09 | 730,205 | +1.44(+3.74%) |
Jan 25, 2016 | 40.12 | 40.12 | 38.56 | 38.65 | 324,265 | -1.86(-4.59%) |
Jan 22, 2016 | 40.06 | 41.47 | 39.36 | 40.51 | 743,804 | +1.30(+3.31%) |
Jan 21, 2016 | 39.14 | 40.11 | 38.06 | 39.21 | 566,048 | +0.27(+0.69%) |
Jan 20, 2016 | 38.20 | 39.52 | 36.64 | 38.94 | 1,000,160 | +0.06(+0.15%) |
Jan 19, 2016 | 39.95 | 40.10 | 38.02 | 38.89 | 671,760 | -0.51(-1.30%) |
Jan 15, 2016 | 38.87 | 39.40 | 39.40 | 39.40 | 645,541 | -0.64(-1.61%) |
Jan 14, 2016 | 39.83 | 43.11 | 38.42 | 40.04 | 687,179 | +0.51(+1.28%) |
Jan 13, 2016 | 41.24 | 41.39 | 38.95 | 39.54 | 800,533 | -1.64(-3.98%) |
Jan 12, 2016 | 41.37 | 42.44 | 38.37 | 41.18 | 823,086 | +0.09(+0.22%) |
Jan 11, 2016 | 41.45 | 41.76 | 39.71 | 41.09 | 983,759 | -0.42(-1.00%) |
Jan 08, 2016 | 42.84 | 43.94 | 41.52 | 41.51 | 1,372,304 | -1.61(-3.73%) |
Jan 07, 2016 | 45.28 | 45.28 | 42.28 | 43.11 | 1,905,608 | -3.31(-7.14%) |
Jan 06, 2016 | 44.63 | 46.48 | 44.63 | 46.42 | 777,355 | +1.03(+2.26%) |
Jan 05, 2016 | 44.80 | 45.48 | 42.97 | 45.40 | 918,458 | +0.68(+1.51%) |
Jan 04, 2016 | 46.91 | 47.70 | 44.58 | 44.72 | 485,440 | -3.17(-6.63%) |
Dec 31, 2015 | 47.14 | 47.89 | 47.89 | 47.89 | 686,477 | +0.63(+1.33%) |
Dec 30, 2015 | 48.22 | 48.89 | 47.12 | 47.27 | 226,651 | -1.13(-2.34%) |
Dec 29, 2015 | 48.13 | 49.22 | 47.79 | 48.40 | 336,230 | +0.68(+1.42%) |
Dec 28, 2015 | 48.83 | 48.93 | 46.81 | 47.72 | 261,198 | -1.23(-2.52%) |
Dec 24, 2015 | 48.20 | 48.95 | 48.95 | 48.95 | 253,951 | +1.22(+2.56%) |
Dec 23, 2015 | 46.24 | 47.75 | 46.07 | 47.73 | 685,628 | +2.02(+4.43%) |
Dec 22, 2015 | 46.69 | 47.08 | 45.43 | 45.71 | 298,368 | -0.48(-1.04%) |
Dec 21, 2015 | 46.16 | 47.48 | 45.58 | 46.19 | 222,228 | +0.45(+0.98%) |
Dec 18, 2015 | 46.51 | 47.06 | 45.27 | 45.74 | 537,461 | -1.04(-2.23%) |
Dec 17, 2015 | 47.59 | 48.13 | 46.48 | 46.78 | 412,452 | -0.28(-0.59%) |
Dec 16, 2015 | 44.56 | 47.19 | 43.59 | 47.06 | 436,640 | +2.98(+6.76%) |
Dec 15, 2015 | 44.64 | 45.21 | 43.96 | 44.08 | 547,830 | -0.17(-0.39%) |
Dec 14, 2015 | 45.70 | 46.38 | 44.12 | 44.25 | 392,867 | -1.30(-2.85%) |
Dec 11, 2015 | 45.85 | 46.45 | 45.00 | 45.55 | 544,465 | -1.13(-2.43%) |
Dec 10, 2015 | 44.21 | 46.91 | 43.26 | 46.69 | 632,997 | +2.49(+5.63%) |
Dec 09, 2015 | 45.99 | 46.03 | 43.41 | 44.20 | 947,089 | -1.80(-3.92%) |
Dec 08, 2015 | 47.00 | 47.32 | 45.99 | 46.00 | 317,397 | -1.52(-3.19%) |
Dec 07, 2015 | 47.87 | 50.41 | 46.86 | 47.52 | 177,688 | -0.55(-1.14%) |
Dec 04, 2015 | 45.86 | 48.18 | 45.69 | 48.06 | 285,325 | +2.31(+5.05%) |
Dec 03, 2015 | 46.91 | 46.91 | 45.18 | 45.76 | 601,554 | -0.86(-1.84%) |
Dec 02, 2015 | 47.88 | 48.46 | 46.38 | 46.61 | 356,643 | -1.31(-2.72%) |
Dec 01, 2015 | 47.98 | 48.57 | 47.68 | 47.92 | 480,285 | +0.11(+0.24%) |
Nov 30, 2015 | 48.32 | 48.68 | 47.50 | 47.80 | 512,344 | -0.47(-0.98%) |
Nov 27, 2015 | 47.97 | 48.71 | 47.59 | 48.28 | 228,439 | +0.33(+0.68%) |
Nov 25, 2015 | 48.22 | 47.95 | 47.95 | 47.95 | 568,326 | -0.11(-0.24%) |
Nov 24, 2015 | 47.76 | 48.42 | 46.51 | 48.06 | 378,617 | -0.38(-0.79%) |
Nov 23, 2015 | 48.97 | 49.48 | 48.22 | 48.45 | 536,732 | -0.74(-1.51%) |
Nov 20, 2015 | 49.03 | 49.41 | 48.55 | 49.19 | 712,746 | +0.55(+1.14%) |
Nov 19, 2015 | 48.63 | 48.95 | 47.89 | 48.64 | 385,455 | -0.24(-0.48%) |
Nov 18, 2015 | 48.42 | 49.04 | 47.99 | 48.87 | 759,821 | +0.93(+1.94%) |
Nov 17, 2015 | 48.05 | 49.38 | 47.63 | 47.94 | 1,207,788 | +0.11(+0.22%) |
Nov 16, 2015 | 46.98 | 48.23 | 46.51 | 47.84 | 551,575 | +0.59(+1.24%) |
Nov 13, 2015 | 46.56 | 47.57 | 46.10 | 47.25 | 684,625 | +0.47(+0.99%) |
Nov 12, 2015 | 46.51 | 47.33 | 46.16 | 46.78 | 611,208 | +0.28(+0.60%) |
Nov 11, 2015 | 45.58 | 47.50 | 45.57 | 46.51 | 582,388 | +1.23(+2.72%) |
Nov 10, 2015 | 44.05 | 45.29 | 43.66 | 45.27 | 315,203 | +0.26(+0.58%) |
Nov 09, 2015 | 46.00 | 46.00 | 44.01 | 45.01 | 293,458 | -1.27(-2.75%) |
Nov 06, 2015 | 44.74 | 46.53 | 43.57 | 46.29 | 589,795 | +1.65(+3.69%) |
Nov 05, 2015 | 44.87 | 44.87 | 43.37 | 44.64 | 408,457 | +0.21(+0.48%) |
Nov 04, 2015 | 45.79 | 46.47 | 42.98 | 44.43 | 517,465 | -1.27(-2.79%) |
Nov 03, 2015 | 44.98 | 45.85 | 43.44 | 45.70 | 628,681 | +1.85(+4.21%) |