Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.51 | 59.26 | 58.29 | 58.52 | 142,019 | -0.07(-0.12%) |
Jul 28, 2016 | 58.29 | 58.96 | 58.04 | 58.59 | 92,613 | +0.06(+0.11%) |
Jul 27, 2016 | 58.80 | 58.88 | 58.07 | 58.53 | 97,613 | -0.44(-0.75%) |
Jul 26, 2016 | 59.25 | 59.71 | 58.65 | 58.97 | 59,804 | -0.31(-0.53%) |
Jul 25, 2016 | 58.74 | 59.43 | 58.27 | 59.28 | 87,336 | +0.54(+0.92%) |
Jul 22, 2016 | 58.65 | 59.01 | 58.64 | 58.74 | 51,326 | +0.19(+0.32%) |
Jul 21, 2016 | 58.80 | 58.94 | 58.23 | 58.55 | 43,694 | -0.45(-0.77%) |
Jul 20, 2016 | 59.35 | 59.92 | 58.89 | 59.01 | 119,511 | -0.24(-0.41%) |
Jul 19, 2016 | 58.78 | 59.72 | 58.72 | 59.25 | 61,318 | +0.52(+0.88%) |
Jul 18, 2016 | 58.93 | 59.73 | 58.68 | 58.73 | 104,958 | -0.09(-0.15%) |
Jul 15, 2016 | 59.21 | 59.36 | 58.53 | 58.82 | 77,283 | -0.03(-0.05%) |
Jul 14, 2016 | 59.76 | 59.76 | 58.79 | 58.85 | 68,307 | -0.76(-1.27%) |
Jul 13, 2016 | 59.38 | 60.03 | 58.83 | 59.60 | 120,554 | +0.40(+0.68%) |
Jul 12, 2016 | 59.95 | 59.95 | 58.83 | 59.20 | 94,198 | -0.55(-0.92%) |
Jul 11, 2016 | 59.69 | 60.76 | 59.49 | 59.75 | 201,177 | +0.20(+0.34%) |
Jul 08, 2016 | 59.11 | 59.64 | 58.69 | 59.55 | 116,064 | +0.81(+1.38%) |
Jul 07, 2016 | 59.31 | 59.68 | 58.55 | 58.74 | 92,814 | -0.60(-1.02%) |
Jul 05, 2016 | 58.81 | 59.74 | 58.69 | 59.34 | 133,816 | +0.24(+0.41%) |
Jul 01, 2016 | 59.60 | 59.10 | 59.10 | 59.10 | 191,326 | -0.50(-0.84%) |
Jun 30, 2016 | 58.84 | 60.25 | 58.84 | 59.60 | 242,471 | +0.98(+1.67%) |
Jun 29, 2016 | 58.74 | 59.31 | 58.27 | 58.62 | 159,617 | +0.36(+0.63%) |
Jun 28, 2016 | 58.69 | 59.26 | 58.26 | 58.26 | 102,543 | -0.11(-0.18%) |
Jun 27, 2016 | 57.63 | 58.53 | 57.30 | 58.37 | 126,576 | +0.48(+0.83%) |
Jun 24, 2016 | 57.22 | 58.78 | 57.22 | 57.88 | 246,619 | -1.02(-1.74%) |
Jun 23, 2016 | 59.16 | 59.52 | 58.44 | 58.91 | 113,674 | -0.13(-0.23%) |
Jun 22, 2016 | 60.92 | 61.22 | 58.93 | 59.04 | 128,795 | -0.93(-1.56%) |
Jun 21, 2016 | 59.32 | 60.81 | 59.32 | 59.98 | 191,591 | +0.93(+1.58%) |
Jun 20, 2016 | 58.50 | 59.47 | 58.33 | 59.04 | 130,623 | +1.49(+2.58%) |
Jun 17, 2016 | 58.56 | 58.92 | 57.14 | 57.56 | 186,562 | -0.99(-1.69%) |
Jun 16, 2016 | 57.03 | 59.06 | 57.03 | 58.54 | 150,252 | +1.42(+2.49%) |
Jun 15, 2016 | 58.53 | 58.62 | 57.06 | 57.12 | 120,711 | -1.27(-2.18%) |
Jun 14, 2016 | 57.24 | 59.17 | 57.24 | 58.39 | 129,999 | +0.86(+1.50%) |
Jun 13, 2016 | 57.81 | 58.23 | 57.32 | 57.53 | 128,308 | -0.28(-0.49%) |
Jun 10, 2016 | 59.61 | 59.79 | 57.65 | 57.81 | 414,111 | -2.17(-3.62%) |
Jun 09, 2016 | 57.89 | 60.38 | 57.89 | 59.98 | 286,387 | +1.70(+2.92%) |
Jun 08, 2016 | 57.56 | 59.01 | 57.15 | 58.29 | 182,268 | +0.93(+1.61%) |
Jun 07, 2016 | 56.33 | 58.66 | 56.09 | 57.36 | 330,426 | +1.28(+2.28%) |
Jun 06, 2016 | 50.51 | 56.51 | 49.88 | 56.08 | 527,781 | +6.07(+12.13%) |
Jun 03, 2016 | 50.76 | 50.89 | 49.79 | 50.01 | 173,228 | -0.69(-1.35%) |
Jun 02, 2016 | 50.29 | 50.78 | 49.89 | 50.70 | 147,766 | +0.51(+1.01%) |
Jun 01, 2016 | 50.34 | 50.66 | 49.42 | 50.19 | 174,753 | -0.17(-0.34%) |
May 31, 2016 | 50.97 | 51.04 | 49.95 | 50.36 | 122,489 | -0.36(-0.72%) |
May 27, 2016 | 50.99 | 50.72 | 50.72 | 50.72 | 90,492 | -0.06(-0.12%) |
May 26, 2016 | 50.17 | 51.05 | 50.17 | 50.79 | 65,602 | +0.51(+1.01%) |
May 25, 2016 | 51.14 | 51.27 | 50.21 | 50.28 | 87,390 | -0.90(-1.76%) |
May 24, 2016 | 50.55 | 51.60 | 50.30 | 51.18 | 87,820 | +1.02(+2.04%) |
May 23, 2016 | 50.01 | 50.62 | 49.75 | 50.15 | 66,110 | +0.20(+0.41%) |
May 20, 2016 | 49.75 | 50.28 | 49.57 | 49.95 | 71,607 | +0.42(+0.84%) |
May 19, 2016 | 48.78 | 49.68 | 48.78 | 49.53 | 78,101 | +0.52(+1.05%) |
May 18, 2016 | 49.10 | 49.35 | 48.26 | 49.02 | 166,367 | -0.26(-0.52%) |
May 17, 2016 | 51.05 | 51.10 | 49.16 | 49.27 | 124,051 | -2.00(-3.90%) |
May 16, 2016 | 50.94 | 51.51 | 50.75 | 51.28 | 111,980 | +0.60(+1.19%) |
May 13, 2016 | 51.06 | 51.12 | 50.18 | 50.67 | 81,820 | -0.37(-0.73%) |
May 12, 2016 | 50.99 | 51.62 | 50.82 | 51.04 | 124,434 | +0.03(+0.05%) |
May 11, 2016 | 51.74 | 52.11 | 50.60 | 51.02 | 123,606 | -0.82(-1.58%) |
May 10, 2016 | 51.19 | 51.85 | 50.76 | 51.84 | 90,068 | +0.77(+1.50%) |
May 09, 2016 | 50.26 | 51.34 | 50.07 | 51.07 | 93,441 | +0.89(+1.77%) |
May 06, 2016 | 50.00 | 50.53 | 49.67 | 50.18 | 183,797 | -0.11(-0.21%) |
May 05, 2016 | 50.40 | 50.80 | 49.66 | 50.29 | 144,388 | -0.08(-0.16%) |
May 04, 2016 | 50.78 | 50.86 | 50.13 | 50.37 | 105,361 | -0.33(-0.65%) |
May 03, 2016 | 50.50 | 51.55 | 50.50 | 50.70 | 250,216 | -0.20(-0.40%) |
May 02, 2016 | 51.07 | 51.56 | 50.49 | 50.90 | 155,242 | +0.04(+0.09%) |
Apr 29, 2016 | 51.04 | 51.29 | 50.33 | 50.86 | 73,410 | -0.10(-0.19%) |
Apr 28, 2016 | 50.44 | 51.73 | 50.44 | 50.96 | 100,327 | +0.30(+0.60%) |
Apr 27, 2016 | 50.67 | 51.19 | 50.09 | 50.65 | 122,626 | -0.04(-0.09%) |
Apr 26, 2016 | 49.79 | 50.70 | 49.35 | 50.70 | 160,095 | +0.78(+1.57%) |
Apr 25, 2016 | 49.67 | 50.67 | 49.65 | 49.91 | 122,336 | +0.12(+0.23%) |
Apr 22, 2016 | 49.21 | 50.15 | 48.98 | 49.80 | 140,873 | +0.77(+1.58%) |
Apr 21, 2016 | 49.73 | 49.92 | 48.57 | 49.02 | 236,775 | -0.83(-1.66%) |
Apr 20, 2016 | 49.47 | 50.42 | 49.37 | 49.85 | 94,642 | +0.21(+0.43%) |
Apr 19, 2016 | 50.69 | 50.69 | 49.57 | 49.64 | 76,739 | -0.76(-1.50%) |
Apr 18, 2016 | 49.42 | 50.74 | 49.42 | 50.39 | 82,471 | +0.78(+1.58%) |
Apr 15, 2016 | 49.43 | 49.82 | 48.86 | 49.61 | 328,040 | +0.05(+0.11%) |
Apr 14, 2016 | 50.10 | 50.47 | 49.42 | 49.56 | 167,106 | -0.41(-0.82%) |
Apr 13, 2016 | 50.71 | 50.71 | 49.54 | 49.97 | 157,896 | -0.36(-0.71%) |
Apr 12, 2016 | 50.21 | 50.71 | 49.83 | 50.32 | 104,486 | +0.01(+0.02%) |
Apr 11, 2016 | 51.03 | 51.23 | 50.09 | 50.31 | 150,782 | -0.41(-0.81%) |
Apr 08, 2016 | 50.40 | 50.96 | 49.88 | 50.72 | 204,758 | +0.73(+1.46%) |
Apr 07, 2016 | 50.72 | 51.03 | 49.73 | 49.99 | 225,080 | -1.03(-2.02%) |
Apr 06, 2016 | 50.88 | 51.20 | 50.51 | 51.03 | 127,328 | +0.27(+0.53%) |
Apr 05, 2016 | 50.63 | 50.97 | 50.05 | 50.76 | 189,917 | +0.05(+0.11%) |
Apr 04, 2016 | 51.48 | 51.89 | 50.01 | 50.71 | 214,924 | -0.48(-0.94%) |
Apr 01, 2016 | 50.36 | 51.34 | 49.98 | 51.19 | 137,084 | +0.43(+0.84%) |
Mar 31, 2016 | 50.71 | 51.69 | 49.36 | 50.76 | 383,070 | -0.05(-0.11%) |
Mar 30, 2016 | 50.24 | 51.22 | 48.77 | 50.81 | 315,698 | +0.71(+1.42%) |
Mar 29, 2016 | 49.71 | 50.57 | 49.31 | 50.10 | 264,901 | +0.28(+0.57%) |
Mar 28, 2016 | 48.18 | 49.87 | 47.91 | 49.82 | 293,664 | +1.97(+4.11%) |
Mar 24, 2016 | 48.32 | 47.85 | 47.85 | 47.85 | 110,389 | -0.52(-1.08%) |
Mar 23, 2016 | 49.25 | 49.86 | 48.35 | 48.38 | 161,531 | -1.05(-2.12%) |
Mar 22, 2016 | 49.16 | 49.73 | 48.60 | 49.43 | 191,666 | -0.11(-0.22%) |
Mar 21, 2016 | 49.69 | 50.28 | 49.09 | 49.53 | 155,624 | +0.04(+0.07%) |
Mar 18, 2016 | 49.94 | 49.94 | 49.13 | 49.50 | 222,387 | -0.16(-0.32%) |
Mar 17, 2016 | 48.94 | 49.71 | 48.16 | 49.66 | 181,398 | +0.81(+1.66%) |
Mar 16, 2016 | 47.66 | 49.11 | 47.04 | 48.85 | 202,243 | +0.85(+1.76%) |
Mar 15, 2016 | 47.65 | 48.47 | 47.25 | 48.00 | 277,884 | +0.08(+0.17%) |
Mar 14, 2016 | 48.89 | 48.93 | 47.46 | 47.92 | 236,813 | -0.96(-1.97%) |
Mar 11, 2016 | 48.87 | 49.59 | 48.07 | 48.88 | 207,285 | +0.46(+0.96%) |
Mar 10, 2016 | 48.88 | 48.88 | 47.70 | 48.42 | 191,737 | -0.20(-0.42%) |
Mar 09, 2016 | 48.51 | 49.75 | 48.20 | 48.62 | 180,895 | +0.05(+0.11%) |
Mar 08, 2016 | 44.10 | 49.35 | 44.10 | 48.57 | 527,611 | +4.67(+10.64%) |
Mar 07, 2016 | 42.56 | 44.39 | 42.26 | 43.90 | 214,765 | +1.34(+3.16%) |
Mar 04, 2016 | 43.28 | 43.99 | 42.17 | 42.56 | 189,380 | -0.58(-1.34%) |
Mar 03, 2016 | 43.27 | 44.30 | 42.21 | 43.14 | 213,768 | -0.31(-0.72%) |
Mar 02, 2016 | 46.48 | 46.54 | 41.42 | 43.45 | 966,528 | -4.17(-8.75%) |
Mar 01, 2016 | 48.16 | 47.65 | 46.79 | 47.61 | 315,717 | -0.03(-0.07%) |
Feb 29, 2016 | 47.77 | 48.24 | 46.76 | 47.65 | 218,350 | -0.36(-0.74%) |
Feb 26, 2016 | 48.32 | 49.46 | 46.96 | 48.00 | 121,904 | +0.19(+0.39%) |
Feb 25, 2016 | 49.35 | 49.56 | 47.20 | 47.81 | 257,791 | -1.56(-3.16%) |
Feb 24, 2016 | 46.05 | 49.42 | 45.83 | 49.38 | 261,725 | +3.06(+6.62%) |
Feb 23, 2016 | 45.13 | 46.71 | 45.13 | 46.31 | 211,882 | +1.00(+2.20%) |
Feb 22, 2016 | 47.37 | 47.59 | 45.17 | 45.32 | 199,270 | -1.87(-3.96%) |
Feb 19, 2016 | 45.79 | 47.46 | 45.03 | 47.18 | 178,524 | +1.38(+3.01%) |
Feb 18, 2016 | 45.24 | 46.04 | 44.79 | 45.80 | 156,278 | +0.63(+1.40%) |
Feb 17, 2016 | 44.19 | 45.81 | 43.96 | 45.17 | 173,834 | +1.04(+2.36%) |
Feb 16, 2016 | 44.41 | 44.61 | 43.46 | 44.13 | 170,703 | -0.09(-0.20%) |
Feb 12, 2016 | 43.63 | 44.22 | 44.22 | 44.22 | 118,033 | +1.33(+3.09%) |
Feb 11, 2016 | 41.98 | 43.18 | 41.83 | 42.90 | 98,000 | +0.52(+1.22%) |
Feb 10, 2016 | 44.26 | 44.41 | 42.03 | 42.38 | 214,107 | -1.59(-3.62%) |
Feb 09, 2016 | 43.12 | 44.36 | 42.82 | 43.97 | 109,412 | +0.58(+1.33%) |
Feb 08, 2016 | 42.24 | 43.72 | 42.04 | 43.39 | 100,439 | +0.86(+2.03%) |
Feb 05, 2016 | 43.72 | 43.90 | 42.42 | 42.53 | 168,101 | -1.28(-2.92%) |
Feb 04, 2016 | 44.80 | 45.31 | 43.45 | 43.81 | 100,603 | -1.17(-2.61%) |
Feb 03, 2016 | 45.41 | 45.41 | 44.15 | 44.99 | 124,906 | -0.20(-0.45%) |
Feb 02, 2016 | 46.77 | 47.08 | 44.91 | 45.19 | 127,055 | -2.17(-4.58%) |
Feb 01, 2016 | 45.80 | 47.79 | 45.58 | 47.36 | 186,738 | +1.33(+2.88%) |
Jan 29, 2016 | 44.35 | 46.16 | 44.23 | 46.04 | 317,826 | +1.66(+3.75%) |
Jan 28, 2016 | 44.69 | 45.04 | 43.79 | 44.37 | 141,951 | +0.08(+0.18%) |
Jan 27, 2016 | 45.36 | 45.54 | 43.93 | 44.29 | 125,148 | -1.24(-2.72%) |
Jan 26, 2016 | 45.16 | 45.89 | 44.36 | 45.53 | 166,377 | +0.67(+1.49%) |
Jan 25, 2016 | 46.15 | 46.29 | 44.68 | 44.86 | 152,760 | -1.38(-2.98%) |
Jan 22, 2016 | 46.04 | 46.37 | 45.46 | 46.24 | 154,716 | +0.42(+0.91%) |
Jan 21, 2016 | 46.71 | 47.11 | 45.33 | 45.82 | 317,006 | -0.71(-1.53%) |
Jan 20, 2016 | 45.50 | 47.15 | 44.70 | 46.53 | 304,994 | +0.07(+0.15%) |
Jan 19, 2016 | 45.53 | 46.74 | 45.21 | 46.46 | 229,560 | +1.40(+3.10%) |
Jan 15, 2016 | 44.31 | 45.07 | 45.07 | 45.07 | 310,370 | -0.02(-0.04%) |
Jan 14, 2016 | 44.36 | 46.21 | 43.88 | 45.08 | 193,397 | +0.82(+1.85%) |
Jan 13, 2016 | 44.84 | 46.77 | 44.10 | 44.27 | 320,260 | -0.42(-0.94%) |
Jan 12, 2016 | 44.27 | 45.01 | 43.83 | 44.68 | 340,685 | +0.71(+1.62%) |
Jan 11, 2016 | 43.31 | 44.58 | 42.76 | 43.97 | 297,782 | +0.67(+1.54%) |
Jan 08, 2016 | 43.16 | 43.80 | 42.42 | 43.30 | 379,257 | +0.50(+1.16%) |
Jan 07, 2016 | 45.55 | 45.55 | 42.73 | 42.81 | 563,008 | -1.41(-3.20%) |
Jan 06, 2016 | 43.25 | 44.91 | 42.46 | 44.22 | 426,561 | +0.52(+1.18%) |
Jan 05, 2016 | 43.11 | 44.34 | 42.22 | 43.71 | 381,757 | +0.60(+1.38%) |
Jan 04, 2016 | 43.14 | 45.43 | 42.12 | 43.11 | 549,108 | -0.48(-1.10%) |
Dec 31, 2015 | 43.95 | 43.59 | 43.59 | 43.59 | 212,909 | -0.46(-1.05%) |
Dec 30, 2015 | 43.60 | 46.23 | 43.30 | 44.05 | 354,209 | +0.01(+0.02%) |
Dec 29, 2015 | 45.07 | 47.34 | 41.75 | 44.04 | 910,952 | -1.01(-2.25%) |
Dec 28, 2015 | 44.52 | 45.52 | 44.52 | 45.06 | 88,274 | +0.42(+0.94%) |
Dec 24, 2015 | 44.88 | 44.64 | 44.64 | 44.64 | 38,220 | -0.34(-0.75%) |
Dec 23, 2015 | 43.75 | 45.33 | 43.27 | 44.98 | 217,908 | +1.52(+3.50%) |
Dec 22, 2015 | 43.92 | 44.32 | 42.34 | 43.46 | 369,724 | -0.19(-0.43%) |
Dec 21, 2015 | 44.75 | 46.22 | 43.01 | 43.64 | 204,899 | -0.77(-1.74%) |
Dec 18, 2015 | 46.53 | 47.16 | 44.35 | 44.42 | 340,685 | -2.40(-5.13%) |
Dec 17, 2015 | 47.51 | 48.25 | 43.81 | 46.82 | 232,868 | -0.42(-0.89%) |
Dec 16, 2015 | 45.63 | 47.66 | 45.27 | 47.24 | 181,537 | +1.97(+4.34%) |
Dec 15, 2015 | 44.89 | 45.75 | 43.82 | 45.27 | 223,022 | +0.54(+1.21%) |
Dec 14, 2015 | 46.61 | 46.75 | 44.43 | 44.73 | 267,925 | -1.70(-3.66%) |
Dec 11, 2015 | 46.48 | 47.63 | 46.08 | 46.43 | 159,443 | -0.77(-1.64%) |
Dec 10, 2015 | 48.77 | 48.77 | 46.64 | 47.20 | 198,846 | -1.70(-3.47%) |
Dec 09, 2015 | 48.73 | 49.14 | 47.88 | 48.90 | 124,146 | +0.21(+0.44%) |
Dec 08, 2015 | 48.19 | 49.22 | 47.91 | 48.69 | 102,767 | +0.32(+0.66%) |
Dec 07, 2015 | 48.57 | 48.72 | 47.43 | 48.37 | 177,653 | -0.34(-0.69%) |
Dec 04, 2015 | 47.49 | 48.85 | 47.33 | 48.70 | 88,854 | +1.28(+2.70%) |
Dec 03, 2015 | 48.15 | 48.70 | 47.08 | 47.42 | 114,561 | -0.74(-1.53%) |
Dec 02, 2015 | 49.35 | 49.51 | 47.66 | 48.16 | 100,973 | -1.30(-2.63%) |
Dec 01, 2015 | 50.41 | 50.57 | 48.97 | 49.46 | 133,985 | -0.87(-1.73%) |
Nov 30, 2015 | 50.12 | 50.65 | 49.86 | 50.33 | 184,709 | +0.42(+0.84%) |
Nov 27, 2015 | 49.71 | 50.28 | 49.56 | 49.91 | 23,301 | +0.28(+0.56%) |
Nov 25, 2015 | 48.97 | 49.64 | 49.64 | 49.64 | 193,124 | +0.74(+1.51%) |
Nov 24, 2015 | 48.06 | 48.96 | 47.92 | 48.90 | 177,629 | +0.79(+1.65%) |
Nov 23, 2015 | 47.58 | 48.49 | 47.25 | 48.11 | 123,373 | +0.59(+1.24%) |
Nov 20, 2015 | 47.02 | 48.02 | 46.93 | 47.52 | 144,079 | +0.81(+1.73%) |
Nov 19, 2015 | 46.28 | 46.80 | 46.23 | 46.71 | 109,134 | +0.36(+0.79%) |
Nov 18, 2015 | 45.60 | 46.39 | 45.19 | 46.35 | 91,788 | +0.78(+1.72%) |
Nov 17, 2015 | 45.46 | 46.22 | 44.68 | 45.56 | 88,512 | +0.27(+0.59%) |
Nov 16, 2015 | 45.31 | 45.63 | 44.51 | 45.30 | 68,808 | -0.04(-0.10%) |
Nov 13, 2015 | 44.76 | 45.67 | 44.07 | 45.34 | 110,519 | +0.29(+0.65%) |
Nov 12, 2015 | 45.69 | 45.74 | 44.67 | 45.05 | 536,450 | -0.88(-1.91%) |
Nov 11, 2015 | 46.19 | 46.36 | 44.98 | 45.92 | 144,568 | -0.09(-0.19%) |
Nov 10, 2015 | 46.00 | 46.41 | 45.44 | 46.01 | 175,477 | -0.06(-0.13%) |
Nov 09, 2015 | 45.85 | 46.22 | 45.24 | 46.07 | 139,250 | +0.23(+0.50%) |
Nov 06, 2015 | 45.69 | 46.15 | 43.79 | 45.85 | 93,258 | +0.12(+0.27%) |
Nov 05, 2015 | 46.25 | 46.44 | 45.23 | 45.72 | 208,853 | -0.42(-0.91%) |
Nov 04, 2015 | 45.49 | 46.20 | 45.21 | 46.14 | 206,909 | +0.74(+1.64%) |
Nov 03, 2015 | 45.37 | 45.88 | 44.96 | 45.40 | 73,483 | +0.10(+0.21%) |
Nov 02, 2015 | 45.00 | 45.62 | 44.82 | 45.30 | 114,910 | +0.28(+0.62%) |
Oct 30, 2015 | 44.39 | 45.30 | 44.28 | 45.02 | 109,272 | +0.55(+1.24%) |
Oct 29, 2015 | 44.72 | 44.72 | 43.84 | 44.47 | 70,262 | -0.25(-0.57%) |
Oct 28, 2015 | 43.48 | 44.78 | 43.15 | 44.72 | 151,128 | +1.25(+2.88%) |
Oct 27, 2015 | 43.65 | 44.16 | 42.99 | 43.47 | 143,200 | -0.23(-0.52%) |
Oct 26, 2015 | 42.82 | 44.93 | 42.54 | 43.70 | 379,966 | +1.02(+2.38%) |
Oct 23, 2015 | 44.48 | 44.48 | 42.60 | 42.68 | 196,052 | -1.46(-3.31%) |
Oct 22, 2015 | 44.47 | 45.19 | 43.66 | 44.15 | 96,279 | -0.05(-0.12%) |
Oct 21, 2015 | 43.70 | 44.24 | 42.88 | 44.20 | 167,016 | +0.82(+1.89%) |
Oct 20, 2015 | 42.66 | 43.43 | 41.95 | 43.38 | 171,791 | +0.57(+1.34%) |
Oct 19, 2015 | 42.07 | 43.29 | 41.83 | 42.81 | 173,776 | +1.02(+2.43%) |
Oct 16, 2015 | 40.85 | 42.35 | 40.72 | 41.79 | 131,813 | +1.10(+2.71%) |
Oct 15, 2015 | 39.85 | 40.77 | 39.50 | 40.69 | 172,777 | +1.01(+2.54%) |
Oct 14, 2015 | 40.15 | 40.32 | 39.22 | 39.68 | 200,480 | -0.43(-1.07%) |
Oct 13, 2015 | 41.41 | 41.83 | 40.07 | 40.11 | 102,482 | -1.35(-3.25%) |
Oct 12, 2015 | 41.48 | 42.32 | 41.26 | 41.46 | 155,404 | -0.09(-0.21%) |
Oct 09, 2015 | 40.78 | 42.64 | 40.63 | 41.55 | 158,435 | +1.20(+2.97%) |
Oct 08, 2015 | 39.84 | 40.65 | 39.34 | 40.35 | 139,414 | +0.59(+1.48%) |
Oct 07, 2015 | 39.83 | 40.23 | 39.25 | 39.76 | 251,918 | +0.22(+0.55%) |
Oct 06, 2015 | 39.98 | 40.17 | 38.94 | 39.54 | 165,167 | -0.57(-1.42%) |
Oct 05, 2015 | 38.99 | 40.18 | 38.99 | 40.11 | 97,732 | +1.25(+3.22%) |
Oct 02, 2015 | 38.36 | 38.98 | 37.73 | 38.86 | 147,632 | +0.25(+0.64%) |
Oct 01, 2015 | 39.06 | 39.10 | 38.09 | 38.61 | 155,669 | -0.48(-1.23%) |
Sep 30, 2015 | 39.69 | 39.98 | 38.26 | 39.09 | 157,676 | -0.21(-0.53%) |
Sep 29, 2015 | 39.43 | 39.80 | 38.71 | 39.30 | 172,084 | -0.21(-0.53%) |
Sep 28, 2015 | 40.73 | 40.78 | 39.08 | 39.51 | 279,748 | -1.21(-2.97%) |
Sep 25, 2015 | 41.25 | 41.94 | 40.56 | 40.72 | 142,694 | -0.26(-0.64%) |
Sep 24, 2015 | 41.16 | 41.42 | 40.03 | 40.98 | 328,957 | -0.48(-1.16%) |
Sep 23, 2015 | 40.89 | 41.87 | 40.79 | 41.47 | 175,242 | +0.55(+1.35%) |
Sep 22, 2015 | 40.68 | 41.24 | 40.59 | 40.91 | 167,780 | -0.15(-0.36%) |
Sep 21, 2015 | 41.20 | 42.04 | 40.50 | 41.06 | 114,843 | +0.02(+0.04%) |
Sep 18, 2015 | 40.30 | 41.34 | 40.30 | 41.05 | 292,398 | +0.01(+0.02%) |
Sep 17, 2015 | 40.63 | 41.37 | 39.27 | 41.04 | 105,008 | +0.25(+0.62%) |
Sep 16, 2015 | 40.01 | 41.92 | 39.54 | 40.78 | 210,060 | +1.16(+2.92%) |
Sep 15, 2015 | 41.52 | 41.52 | 39.23 | 39.63 | 260,172 | -1.67(-4.05%) |
Sep 14, 2015 | 42.24 | 42.25 | 40.90 | 41.30 | 134,028 | -0.80(-1.89%) |
Sep 11, 2015 | 42.90 | 43.03 | 41.75 | 42.10 | 127,959 | -1.12(-2.59%) |
Sep 10, 2015 | 42.68 | 43.75 | 42.47 | 43.22 | 121,663 | +0.54(+1.27%) |
Sep 09, 2015 | 43.91 | 44.26 | 42.62 | 42.68 | 184,051 | -0.82(-1.89%) |
Sep 08, 2015 | 43.98 | 43.98 | 42.70 | 43.50 | 209,768 | +0.38(+0.87%) |
Sep 04, 2015 | 41.65 | 43.12 | 43.12 | 43.12 | 527,550 | +0.80(+1.88%) |
Sep 03, 2015 | 50.21 | 50.75 | 42.15 | 42.32 | 1,001,728 | -8.22(-16.27%) |
Sep 02, 2015 | 49.72 | 50.79 | 49.27 | 50.55 | 249,433 | +1.14(+2.30%) |
Sep 01, 2015 | 50.32 | 50.66 | 49.22 | 49.41 | 171,472 | -1.60(-3.14%) |
Aug 31, 2015 | 51.79 | 52.09 | 50.72 | 51.01 | 231,138 | -0.86(-1.65%) |
Aug 28, 2015 | 53.05 | 54.41 | 51.01 | 51.87 | 196,952 | -1.11(-2.10%) |
Aug 27, 2015 | 52.40 | 53.71 | 52.02 | 52.98 | 380,614 | +0.77(+1.48%) |
Aug 26, 2015 | 49.50 | 52.38 | 48.79 | 52.21 | 356,911 | +3.55(+7.29%) |
Aug 25, 2015 | 49.34 | 49.34 | 47.81 | 48.67 | 265,484 | +0.57(+1.18%) |
Aug 24, 2015 | 46.16 | 48.72 | 45.99 | 48.10 | 260,132 | +0.38(+0.79%) |
Aug 21, 2015 | 47.00 | 48.36 | 47.00 | 47.72 | 230,387 | -0.09(-0.18%) |
Aug 20, 2015 | 47.55 | 48.24 | 47.03 | 47.81 | 237,911 | +0.04(+0.07%) |
Aug 19, 2015 | 47.22 | 48.35 | 46.97 | 47.77 | 170,664 | +0.22(+0.46%) |
Aug 18, 2015 | 47.21 | 47.88 | 46.85 | 47.55 | 61,997 | +0.40(+0.85%) |
Aug 17, 2015 | 46.35 | 48.17 | 46.02 | 47.15 | 158,028 | +0.74(+1.59%) |
Aug 14, 2015 | 46.36 | 47.13 | 44.86 | 46.41 | 239,901 | -0.11(-0.24%) |
Aug 13, 2015 | 46.12 | 48.01 | 45.28 | 46.53 | 139,616 | +0.36(+0.78%) |
Aug 12, 2015 | 46.71 | 46.84 | 45.22 | 46.17 | 182,130 | -0.71(-1.51%) |
Aug 11, 2015 | 47.48 | 48.52 | 46.54 | 46.88 | 213,357 | -0.81(-1.69%) |
Aug 10, 2015 | 48.17 | 49.15 | 47.59 | 47.68 | 105,867 | -0.13(-0.27%) |
Aug 07, 2015 | 47.76 | 48.32 | 47.20 | 47.82 | 156,334 | -0.21(-0.44%) |
Aug 06, 2015 | 49.30 | 49.36 | 47.92 | 48.03 | 96,102 | -1.16(-2.37%) |
Aug 05, 2015 | 48.72 | 49.33 | 48.53 | 49.19 | 84,812 | +0.65(+1.34%) |
Aug 04, 2015 | 47.41 | 48.68 | 47.41 | 48.54 | 114,365 | +1.04(+2.19%) |