Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.68 | 57.37 | 55.22 | 56.33 | 522,124 | -0.24(-0.43%) |
Jul 28, 2016 | 56.88 | 57.15 | 56.55 | 56.58 | 222,369 | -0.33(-0.58%) |
Jul 27, 2016 | 56.63 | 57.23 | 56.31 | 56.91 | 479,972 | +0.68(+1.21%) |
Jul 26, 2016 | 56.39 | 56.69 | 55.77 | 56.23 | 450,084 | -0.03(-0.04%) |
Jul 25, 2016 | 56.56 | 56.80 | 55.77 | 56.25 | 310,191 | -0.25(-0.45%) |
Jul 22, 2016 | 55.91 | 56.72 | 55.84 | 56.50 | 236,144 | +0.92(+1.66%) |
Jul 21, 2016 | 55.84 | 56.86 | 55.26 | 55.58 | 531,088 | -0.81(-1.43%) |
Jul 20, 2016 | 56.51 | 57.66 | 55.33 | 56.39 | 642,411 | +0.45(+0.81%) |
Jul 19, 2016 | 56.39 | 56.56 | 55.49 | 55.93 | 699,832 | +0.51(+0.93%) |
Jul 18, 2016 | 54.65 | 55.74 | 54.12 | 55.42 | 483,743 | +0.55(+1.00%) |
Jul 15, 2016 | 54.68 | 55.44 | 53.77 | 54.87 | 539,381 | +0.00(+0.00%) |
Jul 14, 2016 | 55.00 | 56.00 | 53.96 | 54.87 | 1,019,245 | +0.82(+1.51%) |
Jul 13, 2016 | 52.96 | 54.49 | 52.71 | 54.06 | 600,271 | +1.27(+2.41%) |
Jul 12, 2016 | 50.58 | 53.53 | 50.45 | 52.79 | 1,476,692 | +3.88(+7.94%) |
Jul 11, 2016 | 48.68 | 50.17 | 48.26 | 48.90 | 771,527 | +2.45(+5.27%) |
Jul 08, 2016 | 46.67 | 47.03 | 46.35 | 46.46 | 383,194 | +0.26(+0.56%) |
Jul 07, 2016 | 45.66 | 46.91 | 45.56 | 46.19 | 573,854 | +0.53(+1.16%) |
Jul 06, 2016 | 44.34 | 47.20 | 43.13 | 45.66 | 1,251,617 | +0.73(+1.63%) |
Jul 05, 2016 | 45.18 | 45.24 | 42.34 | 44.93 | 778,206 | -0.85(-1.86%) |
Jul 01, 2016 | 44.03 | 45.78 | 45.78 | 45.78 | 1,206,562 | +1.84(+4.19%) |
Jun 30, 2016 | 43.76 | 44.13 | 42.81 | 43.94 | 634,323 | +0.44(+1.01%) |
Jun 29, 2016 | 42.96 | 43.93 | 42.64 | 43.50 | 1,127,593 | +1.11(+2.62%) |
Jun 28, 2016 | 42.03 | 43.76 | 41.78 | 42.39 | 1,018,155 | +0.83(+2.00%) |
Jun 27, 2016 | 44.12 | 44.21 | 40.84 | 41.56 | 827,491 | -3.09(-6.93%) |
Jun 24, 2016 | 44.04 | 44.89 | 43.17 | 44.66 | 700,712 | -1.55(-3.35%) |
Jun 23, 2016 | 46.21 | 46.62 | 45.89 | 46.20 | 231,135 | +0.50(+1.09%) |
Jun 22, 2016 | 45.66 | 45.98 | 44.87 | 45.71 | 311,022 | +0.16(+0.35%) |
Jun 21, 2016 | 44.61 | 45.72 | 44.04 | 45.55 | 398,314 | +1.19(+2.69%) |
Jun 20, 2016 | 44.39 | 44.55 | 43.68 | 44.35 | 359,236 | +0.55(+1.27%) |
Jun 17, 2016 | 43.51 | 44.62 | 43.41 | 43.80 | 335,718 | +0.23(+0.52%) |
Jun 16, 2016 | 42.76 | 43.83 | 42.76 | 43.57 | 329,088 | +0.03(+0.06%) |
Jun 15, 2016 | 43.25 | 44.79 | 42.76 | 43.55 | 411,697 | +0.58(+1.35%) |
Jun 14, 2016 | 43.28 | 43.90 | 42.67 | 42.97 | 500,883 | -0.86(-1.96%) |
Jun 13, 2016 | 43.21 | 44.02 | 42.47 | 43.82 | 380,327 | +0.00(+0.00%) |
Jun 10, 2016 | 45.15 | 45.60 | 43.53 | 43.82 | 606,670 | -2.15(-4.68%) |
Jun 09, 2016 | 44.70 | 46.24 | 44.70 | 45.98 | 452,072 | +0.77(+1.71%) |
Jun 08, 2016 | 44.71 | 45.88 | 44.62 | 45.20 | 352,003 | +0.34(+0.75%) |
Jun 07, 2016 | 44.40 | 45.98 | 43.97 | 44.87 | 394,174 | +0.34(+0.77%) |
Jun 06, 2016 | 43.85 | 44.61 | 43.52 | 44.52 | 331,764 | +0.79(+1.81%) |
Jun 03, 2016 | 43.73 | 44.68 | 43.59 | 43.73 | 512,275 | +0.15(+0.35%) |
Jun 02, 2016 | 42.61 | 44.32 | 42.61 | 43.58 | 420,724 | +0.72(+1.69%) |
Jun 01, 2016 | 43.36 | 43.81 | 42.04 | 42.86 | 986,798 | -0.50(-1.16%) |
May 31, 2016 | 43.11 | 44.29 | 43.11 | 43.36 | 494,173 | +0.03(+0.06%) |
May 27, 2016 | 43.60 | 43.34 | 43.34 | 43.34 | 675,532 | +0.34(+0.80%) |
May 26, 2016 | 44.53 | 45.61 | 42.76 | 42.99 | 665,745 | -1.98(-4.39%) |
May 25, 2016 | 45.33 | 45.80 | 44.93 | 44.97 | 311,317 | -0.03(-0.07%) |
May 24, 2016 | 45.10 | 45.65 | 44.86 | 45.00 | 270,210 | -0.22(-0.50%) |
May 23, 2016 | 45.32 | 46.30 | 44.73 | 45.23 | 493,063 | -0.52(-1.15%) |
May 20, 2016 | 45.09 | 46.23 | 44.71 | 45.75 | 490,388 | +1.06(+2.37%) |
May 19, 2016 | 44.29 | 45.25 | 43.98 | 44.69 | 453,856 | +0.09(+0.21%) |
May 18, 2016 | 44.79 | 45.82 | 44.12 | 44.60 | 438,025 | -0.21(-0.46%) |
May 17, 2016 | 44.72 | 45.67 | 44.26 | 44.81 | 748,989 | -0.12(-0.26%) |
May 16, 2016 | 44.00 | 45.27 | 43.53 | 44.93 | 553,794 | +0.79(+1.79%) |
May 13, 2016 | 44.79 | 45.18 | 42.97 | 44.13 | 626,353 | -0.72(-1.62%) |
May 12, 2016 | 45.23 | 46.16 | 44.78 | 44.86 | 683,185 | -0.37(-0.81%) |
May 11, 2016 | 45.29 | 47.47 | 44.98 | 45.23 | 850,725 | -0.29(-0.64%) |
May 10, 2016 | 43.97 | 45.88 | 43.81 | 45.52 | 719,343 | +1.81(+4.14%) |
May 09, 2016 | 43.31 | 44.23 | 42.31 | 43.71 | 1,954,548 | -0.90(-2.02%) |
May 06, 2016 | 48.07 | 48.07 | 41.96 | 44.61 | 4,523,477 | -7.35(-14.15%) |
May 05, 2016 | 52.95 | 53.45 | 51.75 | 51.96 | 673,873 | -0.87(-1.66%) |
May 04, 2016 | 52.93 | 54.10 | 52.69 | 52.84 | 627,685 | -0.55(-1.03%) |
May 03, 2016 | 52.65 | 54.90 | 51.70 | 53.39 | 851,705 | +0.67(+1.26%) |
May 02, 2016 | 53.43 | 53.85 | 52.16 | 52.72 | 611,564 | -0.37(-0.71%) |
Apr 29, 2016 | 54.11 | 54.82 | 52.84 | 53.10 | 395,385 | -1.07(-1.97%) |
Apr 28, 2016 | 55.82 | 56.52 | 53.95 | 54.16 | 479,849 | -2.16(-3.83%) |
Apr 27, 2016 | 55.74 | 56.49 | 54.98 | 56.32 | 324,330 | +0.42(+0.76%) |
Apr 26, 2016 | 54.60 | 55.90 | 54.35 | 55.89 | 519,253 | +1.41(+2.58%) |
Apr 25, 2016 | 54.31 | 55.31 | 54.25 | 54.49 | 540,880 | -0.03(-0.06%) |
Apr 22, 2016 | 54.07 | 55.93 | 53.85 | 54.52 | 772,458 | -0.60(-1.09%) |
Apr 21, 2016 | 55.23 | 56.36 | 54.81 | 55.12 | 1,006,976 | -0.93(-1.66%) |
Apr 20, 2016 | 57.51 | 59.03 | 55.99 | 56.05 | 1,109,159 | -1.32(-2.29%) |
Apr 19, 2016 | 55.61 | 58.87 | 55.18 | 57.37 | 944,942 | +2.16(+3.91%) |
Apr 18, 2016 | 55.10 | 55.78 | 54.14 | 55.21 | 371,227 | +0.18(+0.33%) |
Apr 15, 2016 | 54.35 | 55.29 | 53.61 | 55.03 | 505,724 | +0.69(+1.27%) |
Apr 14, 2016 | 55.39 | 55.79 | 54.17 | 54.34 | 243,123 | -0.80(-1.45%) |
Apr 13, 2016 | 54.34 | 55.54 | 53.81 | 55.14 | 584,009 | +2.22(+4.19%) |
Apr 12, 2016 | 52.55 | 53.61 | 51.14 | 52.92 | 767,184 | +0.51(+0.97%) |
Apr 11, 2016 | 53.64 | 54.14 | 52.39 | 52.41 | 496,866 | -0.53(-1.01%) |
Apr 08, 2016 | 53.30 | 54.96 | 52.87 | 52.95 | 662,307 | +0.08(+0.16%) |
Apr 07, 2016 | 54.57 | 55.49 | 51.92 | 52.86 | 723,690 | -1.69(-3.10%) |
Apr 06, 2016 | 54.77 | 55.25 | 53.70 | 54.55 | 466,746 | -0.48(-0.88%) |
Apr 05, 2016 | 55.10 | 55.80 | 54.55 | 55.04 | 443,078 | -0.43(-0.78%) |
Apr 04, 2016 | 55.80 | 56.59 | 55.44 | 55.47 | 449,959 | -0.14(-0.25%) |
Apr 01, 2016 | 55.30 | 56.52 | 54.61 | 55.61 | 335,083 | -0.82(-1.45%) |
Mar 31, 2016 | 56.21 | 57.05 | 55.84 | 56.43 | 479,208 | +0.72(+1.29%) |
Mar 30, 2016 | 56.20 | 57.26 | 55.29 | 55.71 | 651,136 | +0.04(+0.07%) |
Mar 29, 2016 | 55.05 | 56.01 | 54.10 | 55.67 | 413,452 | +0.33(+0.60%) |
Mar 28, 2016 | 55.24 | 55.64 | 54.36 | 55.34 | 371,839 | +0.47(+0.85%) |
Mar 24, 2016 | 55.82 | 54.87 | 54.87 | 54.87 | 457,931 | -1.45(-2.57%) |
Mar 23, 2016 | 57.39 | 57.52 | 55.96 | 56.32 | 435,608 | -1.07(-1.86%) |
Mar 22, 2016 | 56.73 | 58.08 | 55.46 | 57.39 | 539,332 | -0.82(-1.40%) |
Mar 21, 2016 | 58.05 | 58.48 | 57.51 | 58.20 | 356,313 | -0.02(-0.04%) |
Mar 18, 2016 | 59.10 | 59.93 | 58.11 | 58.23 | 496,891 | -0.45(-0.77%) |
Mar 17, 2016 | 55.39 | 59.97 | 55.04 | 58.68 | 1,463,776 | +3.35(+6.05%) |
Mar 16, 2016 | 51.12 | 55.50 | 51.12 | 55.33 | 815,439 | +4.02(+7.84%) |
Mar 15, 2016 | 53.42 | 53.45 | 51.13 | 51.31 | 609,086 | -2.76(-5.10%) |
Mar 14, 2016 | 54.36 | 54.62 | 52.61 | 54.06 | 463,772 | -0.89(-1.62%) |
Mar 11, 2016 | 55.09 | 55.66 | 54.38 | 54.95 | 450,782 | -0.08(-0.15%) |
Mar 10, 2016 | 53.77 | 55.41 | 53.45 | 55.04 | 793,243 | +1.64(+3.07%) |
Mar 09, 2016 | 53.82 | 54.36 | 52.47 | 53.40 | 561,000 | -0.15(-0.28%) |
Mar 08, 2016 | 54.14 | 54.92 | 52.30 | 53.55 | 680,222 | -1.28(-2.34%) |
Mar 07, 2016 | 54.97 | 55.18 | 53.45 | 54.83 | 876,902 | -0.92(-1.66%) |
Mar 04, 2016 | 55.15 | 56.44 | 54.89 | 55.75 | 1,048,694 | +0.95(+1.73%) |
Mar 03, 2016 | 54.38 | 55.28 | 53.90 | 54.80 | 1,113,660 | +0.67(+1.23%) |
Mar 02, 2016 | 51.47 | 54.90 | 51.18 | 54.14 | 1,000,486 | +2.75(+5.35%) |
Mar 01, 2016 | 50.36 | 51.64 | 50.14 | 51.39 | 608,401 | +0.96(+1.90%) |
Feb 29, 2016 | 49.23 | 50.74 | 48.76 | 50.43 | 653,209 | +1.11(+2.26%) |
Feb 26, 2016 | 49.61 | 50.01 | 48.84 | 49.32 | 721,053 | -0.19(-0.38%) |
Feb 25, 2016 | 47.59 | 49.70 | 47.59 | 49.51 | 595,646 | -0.17(-0.33%) |
Feb 24, 2016 | 49.14 | 49.89 | 48.51 | 49.67 | 816,275 | +0.13(+0.27%) |
Feb 23, 2016 | 48.56 | 50.34 | 47.91 | 49.54 | 775,248 | +0.78(+1.59%) |
Feb 22, 2016 | 49.00 | 49.98 | 48.23 | 48.76 | 675,310 | +0.99(+2.07%) |
Feb 19, 2016 | 49.45 | 49.65 | 47.01 | 47.77 | 992,497 | -1.75(-3.54%) |
Feb 18, 2016 | 46.69 | 50.38 | 46.36 | 49.52 | 2,037,546 | +5.21(+11.76%) |
Feb 17, 2016 | 45.93 | 47.82 | 44.24 | 44.31 | 1,903,026 | -1.27(-2.79%) |
Feb 16, 2016 | 43.77 | 45.82 | 42.45 | 45.58 | 1,320,018 | +3.20(+7.56%) |
Feb 12, 2016 | 40.47 | 42.38 | 42.38 | 42.38 | 946,581 | +2.01(+4.97%) |
Feb 11, 2016 | 40.00 | 40.84 | 38.49 | 40.37 | 587,737 | -0.37(-0.91%) |
Feb 10, 2016 | 41.41 | 41.68 | 40.32 | 40.74 | 484,727 | -0.09(-0.22%) |
Feb 09, 2016 | 39.19 | 41.30 | 38.35 | 40.83 | 644,984 | +1.32(+3.34%) |
Feb 08, 2016 | 38.99 | 39.77 | 37.65 | 39.51 | 913,228 | +0.39(+0.99%) |
Feb 05, 2016 | 39.17 | 43.39 | 38.82 | 39.12 | 1,045,303 | -0.49(-1.23%) |
Feb 04, 2016 | 39.51 | 39.63 | 38.52 | 39.61 | 1,067,477 | -0.01(-0.02%) |
Feb 03, 2016 | 38.27 | 39.81 | 37.29 | 39.62 | 577,020 | +1.63(+4.28%) |
Feb 02, 2016 | 39.27 | 39.32 | 37.17 | 37.99 | 659,285 | -2.43(-6.01%) |
Feb 01, 2016 | 38.80 | 40.91 | 37.99 | 40.42 | 629,247 | +1.52(+3.91%) |
Jan 29, 2016 | 37.05 | 39.45 | 37.04 | 38.90 | 894,118 | +2.09(+5.68%) |
Jan 28, 2016 | 41.36 | 41.80 | 36.40 | 36.81 | 2,076,273 | -4.25(-10.34%) |
Jan 27, 2016 | 42.01 | 44.28 | 40.95 | 41.06 | 805,196 | -1.12(-2.64%) |
Jan 26, 2016 | 40.95 | 42.28 | 40.34 | 42.17 | 520,045 | +1.52(+3.74%) |
Jan 25, 2016 | 40.79 | 41.31 | 40.05 | 40.65 | 374,686 | -0.19(-0.47%) |
Jan 22, 2016 | 40.12 | 42.19 | 39.23 | 40.84 | 699,410 | +1.34(+3.39%) |
Jan 21, 2016 | 39.23 | 40.07 | 38.96 | 39.50 | 796,908 | +0.27(+0.69%) |
Jan 20, 2016 | 38.00 | 40.18 | 36.52 | 39.23 | 1,004,208 | +0.31(+0.79%) |
Jan 19, 2016 | 38.97 | 40.17 | 37.95 | 38.93 | 1,214,118 | +0.45(+1.18%) |
Jan 15, 2016 | 36.96 | 38.47 | 38.47 | 38.47 | 1,237,651 | +0.49(+1.28%) |
Jan 14, 2016 | 36.75 | 38.41 | 35.43 | 37.98 | 603,567 | +1.16(+3.14%) |
Jan 13, 2016 | 36.67 | 38.62 | 36.56 | 36.83 | 545,245 | +0.39(+1.07%) |
Jan 12, 2016 | 37.35 | 37.56 | 35.19 | 36.44 | 1,162,250 | -0.73(-1.96%) |
Jan 11, 2016 | 37.60 | 38.55 | 36.66 | 37.17 | 742,820 | -0.26(-0.71%) |
Jan 08, 2016 | 38.26 | 38.93 | 37.40 | 37.43 | 459,688 | -0.53(-1.39%) |
Jan 07, 2016 | 38.63 | 38.90 | 37.77 | 37.96 | 1,166,331 | -1.26(-3.20%) |
Jan 06, 2016 | 38.60 | 39.69 | 38.60 | 39.21 | 363,424 | -0.02(-0.04%) |
Jan 05, 2016 | 39.05 | 39.52 | 38.41 | 39.23 | 669,730 | +0.21(+0.53%) |
Jan 04, 2016 | 39.04 | 39.88 | 38.41 | 39.02 | 570,903 | -0.83(-2.09%) |
Dec 31, 2015 | 39.64 | 39.86 | 39.86 | 39.86 | 246,513 | +0.05(+0.12%) |
Dec 30, 2015 | 40.43 | 41.02 | 39.66 | 39.81 | 305,449 | -1.05(-2.57%) |
Dec 29, 2015 | 40.96 | 41.06 | 39.61 | 40.86 | 381,716 | +0.40(+1.00%) |
Dec 28, 2015 | 43.94 | 43.94 | 40.26 | 40.45 | 634,258 | -3.68(-8.35%) |
Dec 24, 2015 | 43.40 | 44.14 | 44.14 | 44.14 | 374,249 | +0.76(+1.75%) |
Dec 23, 2015 | 42.65 | 43.92 | 41.97 | 43.38 | 906,731 | +0.99(+2.34%) |
Dec 22, 2015 | 41.93 | 42.72 | 41.42 | 42.39 | 733,785 | +0.31(+0.73%) |
Dec 21, 2015 | 41.13 | 43.49 | 40.83 | 42.08 | 851,842 | +1.36(+3.35%) |
Dec 18, 2015 | 40.16 | 41.55 | 40.06 | 40.72 | 935,012 | +0.55(+1.38%) |
Dec 17, 2015 | 40.93 | 41.20 | 40.11 | 40.16 | 484,972 | -0.68(-1.66%) |
Dec 16, 2015 | 40.02 | 42.07 | 39.70 | 40.84 | 1,044,781 | +1.20(+3.02%) |
Dec 15, 2015 | 38.88 | 39.75 | 38.50 | 39.64 | 1,014,664 | +1.15(+2.98%) |
Dec 14, 2015 | 39.45 | 39.88 | 37.70 | 38.50 | 1,142,134 | -0.97(-2.45%) |
Dec 11, 2015 | 40.83 | 40.90 | 39.14 | 39.46 | 717,268 | -1.60(-3.90%) |
Dec 10, 2015 | 40.07 | 41.49 | 39.57 | 41.06 | 689,560 | +0.94(+2.35%) |
Dec 09, 2015 | 41.11 | 42.84 | 39.50 | 40.12 | 1,022,718 | -1.34(-3.23%) |
Dec 08, 2015 | 40.16 | 41.94 | 39.73 | 41.46 | 711,971 | +0.84(+2.07%) |
Dec 07, 2015 | 42.12 | 42.38 | 40.44 | 40.62 | 666,140 | -1.90(-4.47%) |
Dec 04, 2015 | 43.91 | 44.06 | 42.38 | 42.52 | 430,303 | -1.20(-2.74%) |
Dec 03, 2015 | 43.35 | 43.96 | 42.82 | 43.72 | 605,224 | +0.88(+2.04%) |
Dec 02, 2015 | 42.46 | 43.25 | 42.20 | 42.84 | 720,258 | -0.51(-1.18%) |
Dec 01, 2015 | 42.98 | 43.77 | 42.35 | 43.35 | 733,483 | +0.69(+1.63%) |
Nov 30, 2015 | 43.44 | 43.90 | 42.18 | 42.66 | 525,010 | -0.80(-1.84%) |
Nov 27, 2015 | 43.61 | 44.07 | 42.85 | 43.46 | 331,220 | -0.15(-0.34%) |
Nov 25, 2015 | 44.25 | 43.61 | 43.61 | 43.61 | 532,860 | -0.70(-1.58%) |
Nov 24, 2015 | 46.54 | 47.21 | 43.59 | 44.31 | 841,560 | -2.85(-6.05%) |
Nov 23, 2015 | 45.03 | 48.60 | 44.60 | 47.16 | 1,393,278 | +2.81(+6.34%) |
Nov 20, 2015 | 44.61 | 45.11 | 43.73 | 44.35 | 518,704 | -0.07(-0.15%) |
Nov 19, 2015 | 43.25 | 44.69 | 42.14 | 44.42 | 1,013,892 | +1.20(+2.79%) |
Nov 18, 2015 | 39.73 | 43.27 | 39.73 | 43.21 | 812,246 | +3.54(+8.92%) |
Nov 17, 2015 | 41.13 | 41.88 | 39.25 | 39.68 | 954,278 | -1.48(-3.60%) |
Nov 16, 2015 | 40.40 | 42.05 | 38.52 | 41.16 | 1,363,285 | +0.74(+1.83%) |
Nov 13, 2015 | 37.84 | 41.21 | 36.59 | 40.42 | 2,007,502 | +2.20(+5.74%) |
Nov 12, 2015 | 39.56 | 40.37 | 37.81 | 38.22 | 1,065,320 | -1.54(-3.87%) |
Nov 11, 2015 | 41.62 | 42.34 | 39.68 | 39.76 | 749,035 | -1.54(-3.72%) |
Nov 10, 2015 | 41.42 | 42.06 | 40.47 | 41.29 | 641,772 | -0.12(-0.29%) |
Nov 09, 2015 | 44.50 | 44.50 | 41.29 | 41.42 | 906,312 | -3.10(-6.96%) |
Nov 06, 2015 | 44.51 | 45.09 | 43.81 | 44.51 | 589,126 | -0.14(-0.31%) |
Nov 05, 2015 | 44.90 | 45.36 | 43.87 | 44.65 | 612,779 | -0.33(-0.74%) |
Nov 04, 2015 | 44.58 | 45.99 | 44.47 | 44.99 | 695,143 | +0.40(+0.89%) |
Nov 03, 2015 | 43.01 | 44.74 | 43.01 | 44.59 | 446,336 | +1.23(+2.83%) |
Nov 02, 2015 | 41.11 | 43.75 | 41.11 | 43.36 | 704,368 | +2.28(+5.54%) |
Oct 30, 2015 | 40.67 | 41.39 | 40.54 | 41.08 | 990,538 | +0.40(+0.98%) |
Oct 29, 2015 | 40.77 | 41.63 | 40.50 | 40.68 | 636,209 | -0.28(-0.69%) |
Oct 28, 2015 | 40.65 | 41.42 | 40.22 | 40.97 | 1,012,750 | +0.32(+0.78%) |
Oct 27, 2015 | 42.20 | 43.43 | 39.33 | 40.65 | 1,245,764 | -1.92(-4.51%) |
Oct 26, 2015 | 44.94 | 45.19 | 42.19 | 42.57 | 808,003 | -2.42(-5.37%) |
Oct 23, 2015 | 45.48 | 45.82 | 44.24 | 44.99 | 482,853 | -0.02(-0.04%) |
Oct 22, 2015 | 45.05 | 46.13 | 44.36 | 45.00 | 578,710 | +0.63(+1.41%) |
Oct 21, 2015 | 48.22 | 48.22 | 44.27 | 44.38 | 1,045,060 | -4.06(-8.38%) |
Oct 20, 2015 | 48.20 | 49.22 | 47.86 | 48.43 | 1,079,714 | +0.22(+0.46%) |
Oct 19, 2015 | 49.17 | 49.55 | 47.82 | 48.21 | 788,456 | -1.27(-2.56%) |
Oct 16, 2015 | 49.76 | 49.95 | 47.98 | 49.48 | 788,423 | -0.88(-1.74%) |
Oct 15, 2015 | 45.96 | 50.51 | 45.96 | 50.36 | 1,442,938 | +4.44(+9.67%) |
Oct 14, 2015 | 44.74 | 46.77 | 43.97 | 45.92 | 781,470 | +1.83(+4.15%) |
Oct 13, 2015 | 47.77 | 48.34 | 43.94 | 44.09 | 1,092,837 | -3.70(-7.74%) |
Oct 12, 2015 | 49.60 | 49.81 | 47.61 | 47.79 | 1,004,242 | -1.81(-3.66%) |
Oct 09, 2015 | 47.16 | 49.99 | 46.93 | 49.60 | 3,113,501 | +2.44(+5.17%) |
Oct 08, 2015 | 43.91 | 47.19 | 43.65 | 47.16 | 1,929,080 | +3.16(+7.19%) |
Oct 07, 2015 | 37.85 | 44.06 | 37.85 | 44.00 | 2,735,002 | +6.60(+17.66%) |
Oct 06, 2015 | 37.73 | 38.36 | 37.00 | 37.40 | 658,438 | -0.30(-0.80%) |
Oct 05, 2015 | 35.78 | 37.90 | 35.44 | 37.70 | 875,186 | +1.92(+5.36%) |
Oct 02, 2015 | 33.52 | 35.80 | 33.14 | 35.78 | 879,851 | +1.87(+5.52%) |
Oct 01, 2015 | 34.16 | 34.57 | 33.07 | 33.91 | 1,026,423 | -0.19(-0.55%) |
Sep 30, 2015 | 34.32 | 35.36 | 33.72 | 34.10 | 1,113,894 | +0.28(+0.84%) |
Sep 29, 2015 | 32.58 | 34.02 | 32.58 | 33.81 | 832,718 | +0.97(+2.95%) |
Sep 28, 2015 | 32.76 | 33.26 | 31.74 | 32.84 | 935,350 | -0.11(-0.32%) |
Sep 25, 2015 | 33.60 | 34.06 | 32.02 | 32.95 | 1,283,440 | -0.49(-1.46%) |
Sep 24, 2015 | 35.45 | 35.60 | 33.29 | 33.44 | 1,383,664 | -2.29(-6.40%) |
Sep 23, 2015 | 36.81 | 37.15 | 35.66 | 35.72 | 1,064,361 | -0.82(-2.25%) |
Sep 22, 2015 | 37.06 | 37.62 | 36.26 | 36.54 | 726,960 | -1.13(-3.00%) |
Sep 21, 2015 | 38.83 | 38.83 | 37.49 | 37.67 | 517,455 | -0.94(-2.44%) |
Sep 18, 2015 | 38.36 | 39.15 | 38.02 | 38.62 | 904,310 | -0.18(-0.46%) |
Sep 17, 2015 | 37.34 | 39.57 | 37.34 | 38.80 | 1,664,495 | +1.55(+4.17%) |
Sep 16, 2015 | 36.94 | 37.47 | 36.84 | 37.24 | 1,144,976 | +0.23(+0.62%) |
Sep 15, 2015 | 36.49 | 37.80 | 36.35 | 37.02 | 938,605 | +0.42(+1.16%) |
Sep 14, 2015 | 36.70 | 36.84 | 34.67 | 36.59 | 1,235,686 | +0.00(+0.00%) |
Sep 11, 2015 | 37.53 | 38.03 | 35.53 | 36.59 | 1,393,628 | -0.88(-2.34%) |
Sep 10, 2015 | 38.23 | 38.40 | 37.29 | 37.47 | 1,316,217 | -0.75(-1.96%) |
Sep 09, 2015 | 39.82 | 40.00 | 38.19 | 38.22 | 997,703 | -1.22(-3.09%) |
Sep 08, 2015 | 40.39 | 40.39 | 39.15 | 39.44 | 902,624 | -0.15(-0.39%) |
Sep 04, 2015 | 39.26 | 39.59 | 39.59 | 39.59 | 1,028,299 | -0.17(-0.43%) |
Sep 03, 2015 | 40.62 | 41.07 | 39.69 | 39.76 | 1,060,187 | -0.81(-2.00%) |
Sep 02, 2015 | 40.79 | 41.13 | 40.04 | 40.58 | 966,237 | +0.27(+0.67%) |
Sep 01, 2015 | 41.65 | 42.03 | 40.03 | 40.31 | 960,160 | -1.38(-3.32%) |
Aug 31, 2015 | 42.29 | 43.42 | 41.56 | 41.69 | 1,010,807 | -0.68(-1.61%) |
Aug 28, 2015 | 41.11 | 42.97 | 41.11 | 42.38 | 1,031,900 | +1.40(+3.41%) |
Aug 27, 2015 | 39.85 | 41.32 | 39.85 | 40.98 | 1,346,163 | +1.45(+3.66%) |
Aug 26, 2015 | 40.62 | 41.97 | 38.67 | 39.53 | 1,142,026 | +0.01(+0.02%) |
Aug 25, 2015 | 42.17 | 42.53 | 39.51 | 39.52 | 1,281,473 | -1.53(-3.74%) |
Aug 24, 2015 | 41.21 | 43.48 | 40.57 | 41.06 | 1,159,132 | -2.17(-5.03%) |
Aug 21, 2015 | 44.41 | 44.87 | 43.11 | 43.23 | 1,890,056 | -1.78(-3.96%) |
Aug 20, 2015 | 45.53 | 46.16 | 44.78 | 45.01 | 962,865 | -0.78(-1.69%) |
Aug 19, 2015 | 47.84 | 47.84 | 45.73 | 45.79 | 1,573,210 | -2.13(-4.45%) |
Aug 18, 2015 | 48.38 | 48.59 | 47.65 | 47.92 | 767,833 | -0.78(-1.61%) |
Aug 17, 2015 | 48.76 | 49.47 | 48.34 | 48.71 | 1,269,866 | -0.86(-1.74%) |
Aug 14, 2015 | 50.76 | 51.42 | 48.94 | 49.57 | 2,217,146 | -1.28(-2.52%) |
Aug 13, 2015 | 52.92 | 53.22 | 50.20 | 50.85 | 5,003,470 | -7.69(-13.14%) |
Aug 12, 2015 | 58.76 | 59.15 | 57.81 | 58.54 | 905,143 | -0.59(-1.00%) |
Aug 11, 2015 | 60.70 | 60.83 | 58.74 | 59.13 | 646,401 | -2.17(-3.55%) |
Aug 10, 2015 | 61.20 | 61.98 | 61.08 | 61.30 | 648,022 | +0.48(+0.79%) |
Aug 07, 2015 | 60.62 | 61.70 | 60.40 | 60.82 | 331,931 | +0.20(+0.33%) |
Aug 06, 2015 | 60.44 | 61.33 | 60.03 | 60.62 | 384,669 | -0.02(-0.03%) |
Aug 05, 2015 | 60.98 | 62.39 | 60.51 | 60.64 | 469,427 | -0.28(-0.46%) |
Aug 04, 2015 | 59.47 | 60.98 | 59.45 | 60.92 | 419,158 | +0.24(+0.40%) |