Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.08 | 45.51 | 44.31 | 44.87 | 427,839 | -0.15(-0.32%) |
Aug 30, 2016 | 44.83 | 45.11 | 44.66 | 45.01 | 292,259 | +0.35(+0.78%) |
Aug 29, 2016 | 44.08 | 44.92 | 44.08 | 44.66 | 402,357 | +0.54(+1.23%) |
Aug 26, 2016 | 43.76 | 44.28 | 43.59 | 44.12 | 397,050 | +0.57(+1.32%) |
Aug 25, 2016 | 43.34 | 43.84 | 43.34 | 43.55 | 160,409 | +0.11(+0.26%) |
Aug 24, 2016 | 43.27 | 43.59 | 43.21 | 43.43 | 164,758 | +0.10(+0.22%) |
Aug 23, 2016 | 43.56 | 43.68 | 43.27 | 43.34 | 235,456 | +0.04(+0.09%) |
Aug 22, 2016 | 43.17 | 43.59 | 43.05 | 43.30 | 157,972 | -0.13(-0.30%) |
Aug 19, 2016 | 43.61 | 44.03 | 43.26 | 43.43 | 371,379 | -0.29(-0.67%) |
Aug 18, 2016 | 43.17 | 43.82 | 42.92 | 43.72 | 326,124 | +0.61(+1.43%) |
Aug 17, 2016 | 42.76 | 43.51 | 42.76 | 43.10 | 225,209 | +0.22(+0.51%) |
Aug 16, 2016 | 43.00 | 43.23 | 42.83 | 42.88 | 292,395 | -0.21(-0.49%) |
Aug 15, 2016 | 42.01 | 43.31 | 42.01 | 43.09 | 317,907 | +1.25(+3.00%) |
Aug 12, 2016 | 41.88 | 42.01 | 41.49 | 41.84 | 210,705 | -0.54(-1.28%) |
Aug 11, 2016 | 42.21 | 42.65 | 41.89 | 42.38 | 243,494 | +0.23(+0.54%) |
Aug 10, 2016 | 42.89 | 43.03 | 42.11 | 42.16 | 322,707 | -0.86(-1.99%) |
Aug 09, 2016 | 43.09 | 43.30 | 42.60 | 43.01 | 270,256 | -0.05(-0.11%) |
Aug 08, 2016 | 43.08 | 43.37 | 42.93 | 43.06 | 298,837 | +0.11(+0.26%) |
Aug 05, 2016 | 42.32 | 43.20 | 42.07 | 42.95 | 662,261 | +1.25(+2.99%) |
Aug 04, 2016 | 40.51 | 41.82 | 40.51 | 41.70 | 312,201 | +0.30(+0.72%) |
Aug 03, 2016 | 40.43 | 41.45 | 40.38 | 41.40 | 375,040 | +1.03(+2.54%) |
Aug 02, 2016 | 40.69 | 40.92 | 40.00 | 40.38 | 339,101 | -0.17(-0.42%) |
Aug 01, 2016 | 41.27 | 41.69 | 40.48 | 40.55 | 505,068 | -0.78(-1.88%) |
Jul 29, 2016 | 42.03 | 42.18 | 41.23 | 41.32 | 796,103 | -0.86(-2.03%) |
Jul 28, 2016 | 42.00 | 42.35 | 41.37 | 42.18 | 475,717 | -0.11(-0.27%) |
Jul 27, 2016 | 43.62 | 44.14 | 42.15 | 42.29 | 1,009,336 | -1.40(-3.20%) |
Jul 26, 2016 | 42.95 | 43.80 | 42.86 | 43.69 | 621,321 | +0.53(+1.22%) |
Jul 25, 2016 | 43.16 | 43.40 | 43.01 | 43.17 | 348,528 | -0.31(-0.71%) |
Jul 22, 2016 | 42.85 | 43.61 | 42.67 | 43.47 | 224,585 | +0.67(+1.57%) |
Jul 21, 2016 | 43.04 | 43.53 | 42.72 | 42.80 | 273,500 | -0.34(-0.79%) |
Jul 20, 2016 | 43.19 | 43.44 | 42.69 | 43.14 | 331,677 | +0.05(+0.11%) |
Jul 19, 2016 | 42.86 | 43.38 | 42.57 | 43.09 | 243,627 | +0.07(+0.17%) |
Jul 18, 2016 | 43.17 | 43.38 | 42.88 | 43.02 | 354,980 | -0.36(-0.84%) |
Jul 15, 2016 | 43.56 | 43.67 | 42.78 | 43.39 | 316,353 | +0.27(+0.64%) |
Jul 14, 2016 | 43.37 | 43.47 | 42.96 | 43.11 | 644,357 | +0.70(+1.64%) |
Jul 13, 2016 | 42.09 | 42.52 | 41.75 | 42.41 | 782,311 | +0.15(+0.34%) |
Jul 12, 2016 | 41.25 | 42.46 | 41.25 | 42.27 | 645,100 | +1.75(+4.31%) |
Jul 11, 2016 | 40.26 | 40.62 | 40.19 | 40.52 | 593,563 | +0.76(+1.91%) |
Jul 08, 2016 | 39.83 | 40.31 | 39.03 | 39.76 | 604,316 | +0.73(+1.87%) |
Jul 07, 2016 | 38.64 | 39.82 | 38.62 | 39.03 | 697,241 | +0.46(+1.20%) |
Jul 06, 2016 | 38.00 | 38.66 | 37.16 | 38.57 | 1,133,020 | -0.10(-0.25%) |
Jul 05, 2016 | 40.07 | 40.07 | 38.25 | 38.67 | 530,591 | -2.05(-5.04%) |
Jul 01, 2016 | 40.51 | 40.72 | 40.72 | 40.72 | 533,246 | -0.52(-1.26%) |
Jun 30, 2016 | 40.17 | 41.26 | 39.54 | 41.24 | 912,445 | +1.30(+3.26%) |
Jun 29, 2016 | 38.80 | 40.00 | 38.10 | 39.94 | 770,282 | +2.28(+6.06%) |
Jun 28, 2016 | 37.33 | 37.87 | 36.80 | 37.66 | 546,780 | +1.22(+3.35%) |
Jun 27, 2016 | 37.94 | 38.43 | 36.29 | 36.44 | 1,243,314 | -2.77(-7.06%) |
Jun 24, 2016 | 39.32 | 40.97 | 39.13 | 39.20 | 931,897 | -3.55(-8.30%) |
Jun 23, 2016 | 41.69 | 42.76 | 40.96 | 42.75 | 442,283 | +1.89(+4.63%) |
Jun 22, 2016 | 41.23 | 41.84 | 40.85 | 40.86 | 331,206 | -0.37(-0.90%) |
Jun 21, 2016 | 41.08 | 41.43 | 40.47 | 41.23 | 251,060 | +0.16(+0.39%) |
Jun 20, 2016 | 41.33 | 41.93 | 41.02 | 41.07 | 353,188 | +0.62(+1.54%) |
Jun 17, 2016 | 40.04 | 40.96 | 39.96 | 40.45 | 1,020,711 | +0.38(+0.95%) |
Jun 16, 2016 | 40.33 | 40.33 | 39.44 | 40.07 | 435,794 | -0.66(-1.63%) |
Jun 15, 2016 | 40.70 | 41.57 | 40.28 | 40.73 | 340,618 | +0.25(+0.62%) |
Jun 14, 2016 | 41.31 | 41.71 | 40.22 | 40.48 | 453,161 | -1.04(-2.50%) |
Jun 13, 2016 | 42.11 | 42.38 | 41.38 | 41.52 | 633,400 | -1.01(-2.36%) |
Jun 10, 2016 | 42.51 | 43.10 | 42.17 | 42.52 | 325,501 | -0.76(-1.75%) |
Jun 09, 2016 | 43.71 | 43.77 | 42.67 | 43.28 | 391,692 | -0.19(-0.43%) |
Jun 08, 2016 | 42.99 | 43.56 | 42.78 | 43.46 | 310,462 | +0.51(+1.18%) |
Jun 07, 2016 | 43.62 | 43.69 | 42.85 | 42.96 | 529,513 | -0.69(-1.58%) |
Jun 06, 2016 | 43.09 | 43.87 | 42.89 | 43.65 | 362,956 | +0.70(+1.63%) |
Jun 03, 2016 | 42.90 | 43.10 | 41.50 | 42.95 | 488,714 | -0.62(-1.42%) |
Jun 02, 2016 | 43.01 | 43.57 | 42.83 | 43.57 | 361,178 | +0.13(+0.30%) |
Jun 01, 2016 | 42.74 | 43.52 | 42.32 | 43.44 | 338,284 | +0.14(+0.33%) |
May 31, 2016 | 43.42 | 43.67 | 43.01 | 43.30 | 399,010 | +0.12(+0.28%) |
May 27, 2016 | 42.76 | 43.17 | 43.17 | 43.17 | 478,855 | +0.37(+0.86%) |
May 26, 2016 | 43.30 | 43.30 | 42.64 | 42.80 | 227,329 | -0.44(-1.02%) |
May 25, 2016 | 42.82 | 43.51 | 42.70 | 43.25 | 360,002 | +0.76(+1.78%) |
May 24, 2016 | 41.74 | 42.61 | 41.71 | 42.49 | 394,838 | +1.09(+2.62%) |
May 23, 2016 | 41.39 | 41.62 | 40.82 | 41.41 | 284,207 | -0.14(-0.33%) |
May 20, 2016 | 40.88 | 41.94 | 40.88 | 41.54 | 535,948 | +0.86(+2.11%) |
May 19, 2016 | 41.04 | 42.07 | 40.19 | 40.68 | 422,193 | -0.80(-1.94%) |
May 18, 2016 | 39.34 | 41.62 | 39.34 | 41.49 | 704,321 | +2.12(+5.39%) |
May 17, 2016 | 39.71 | 40.52 | 39.12 | 39.36 | 487,293 | -0.43(-1.09%) |
May 16, 2016 | 39.17 | 40.15 | 39.14 | 39.80 | 445,871 | +0.83(+2.12%) |
May 13, 2016 | 39.88 | 40.67 | 38.79 | 38.97 | 408,168 | -1.05(-2.61%) |
May 12, 2016 | 40.53 | 41.01 | 39.60 | 40.02 | 334,144 | -0.23(-0.58%) |
May 11, 2016 | 40.41 | 41.08 | 40.18 | 40.25 | 292,320 | -0.30(-0.73%) |
May 10, 2016 | 39.81 | 40.80 | 39.62 | 40.55 | 730,237 | +1.09(+2.77%) |
May 09, 2016 | 39.28 | 39.81 | 39.14 | 39.45 | 660,477 | +0.39(+0.99%) |
May 06, 2016 | 38.87 | 39.32 | 38.50 | 39.07 | 597,801 | -0.09(-0.23%) |
May 05, 2016 | 40.11 | 40.28 | 38.99 | 39.15 | 539,749 | -0.63(-1.58%) |
May 04, 2016 | 40.44 | 41.06 | 39.58 | 39.78 | 685,620 | -0.96(-2.35%) |
May 03, 2016 | 41.17 | 41.31 | 40.49 | 40.74 | 877,173 | -1.30(-3.10%) |
May 02, 2016 | 42.45 | 42.62 | 41.85 | 42.04 | 578,324 | -0.39(-0.91%) |
Apr 29, 2016 | 42.09 | 43.14 | 41.89 | 42.43 | 529,040 | +0.53(+1.27%) |
Apr 28, 2016 | 41.74 | 42.65 | 41.03 | 41.90 | 578,033 | -0.12(-0.29%) |
Apr 27, 2016 | 41.91 | 42.76 | 41.29 | 42.02 | 842,888 | +0.13(+0.31%) |
Apr 26, 2016 | 41.04 | 41.91 | 41.04 | 41.89 | 587,426 | +0.88(+2.16%) |
Apr 25, 2016 | 41.57 | 41.57 | 40.51 | 41.00 | 486,346 | -0.60(-1.45%) |
Apr 22, 2016 | 41.33 | 41.97 | 41.18 | 41.61 | 557,962 | +0.59(+1.45%) |
Apr 21, 2016 | 41.79 | 42.04 | 40.92 | 41.01 | 589,739 | -0.72(-1.71%) |
Apr 20, 2016 | 40.76 | 41.76 | 40.26 | 41.73 | 728,050 | +0.94(+2.31%) |
Apr 19, 2016 | 40.20 | 41.25 | 40.01 | 40.79 | 671,422 | +0.63(+1.56%) |
Apr 18, 2016 | 38.87 | 40.26 | 38.76 | 40.16 | 424,304 | +0.72(+1.83%) |
Apr 15, 2016 | 39.53 | 39.92 | 39.04 | 39.44 | 663,434 | -0.28(-0.71%) |
Apr 14, 2016 | 38.79 | 40.28 | 38.78 | 39.72 | 693,774 | +0.84(+2.15%) |
Apr 13, 2016 | 37.60 | 39.12 | 37.60 | 38.88 | 849,431 | +1.63(+4.38%) |
Apr 12, 2016 | 36.28 | 37.37 | 36.10 | 37.25 | 431,646 | +1.13(+3.14%) |
Apr 11, 2016 | 35.72 | 36.91 | 35.68 | 36.12 | 509,708 | +0.64(+1.81%) |
Apr 08, 2016 | 35.79 | 36.33 | 35.32 | 35.47 | 324,387 | +0.18(+0.50%) |
Apr 07, 2016 | 35.98 | 36.23 | 34.80 | 35.30 | 584,207 | -1.00(-2.75%) |
Apr 06, 2016 | 36.29 | 36.53 | 35.81 | 36.29 | 629,604 | +0.09(+0.24%) |
Apr 05, 2016 | 36.45 | 36.96 | 35.91 | 36.20 | 508,158 | -0.61(-1.66%) |
Apr 04, 2016 | 37.14 | 37.49 | 36.53 | 36.82 | 375,090 | -0.37(-0.99%) |
Apr 01, 2016 | 36.78 | 37.27 | 36.01 | 37.19 | 950,061 | -0.11(-0.30%) |
Mar 31, 2016 | 37.25 | 37.62 | 36.56 | 37.30 | 684,081 | -0.08(-0.22%) |
Mar 30, 2016 | 36.91 | 38.01 | 36.51 | 37.38 | 470,655 | +0.59(+1.62%) |
Mar 29, 2016 | 36.35 | 36.78 | 35.03 | 36.78 | 1,289,907 | +0.11(+0.31%) |
Mar 28, 2016 | 36.73 | 37.03 | 36.15 | 36.67 | 290,721 | +0.08(+0.22%) |
Mar 24, 2016 | 36.14 | 36.59 | 36.59 | 36.59 | 384,328 | +0.06(+0.15%) |
Mar 23, 2016 | 37.34 | 37.48 | 36.52 | 36.53 | 533,264 | -0.99(-2.64%) |
Mar 22, 2016 | 37.14 | 37.56 | 36.58 | 37.52 | 460,157 | +0.10(+0.26%) |
Mar 21, 2016 | 37.48 | 37.68 | 36.77 | 37.43 | 387,496 | -0.04(-0.11%) |
Mar 18, 2016 | 37.24 | 38.19 | 36.98 | 37.47 | 1,676,996 | +0.51(+1.37%) |
Mar 17, 2016 | 35.38 | 37.14 | 35.17 | 36.96 | 746,928 | +1.52(+4.29%) |
Mar 16, 2016 | 35.62 | 35.93 | 34.78 | 35.44 | 565,564 | +0.11(+0.32%) |
Mar 15, 2016 | 35.73 | 35.91 | 34.96 | 35.33 | 453,059 | -0.72(-1.99%) |
Mar 14, 2016 | 36.33 | 36.40 | 35.50 | 36.05 | 546,534 | -0.06(-0.15%) |
Mar 11, 2016 | 35.94 | 36.13 | 35.41 | 36.10 | 505,164 | +0.58(+1.64%) |
Mar 10, 2016 | 34.83 | 35.59 | 34.16 | 35.52 | 862,443 | +0.97(+2.82%) |
Mar 09, 2016 | 35.31 | 35.46 | 34.31 | 34.55 | 571,309 | -0.53(-1.50%) |
Mar 08, 2016 | 36.33 | 36.71 | 34.99 | 35.07 | 539,329 | -1.63(-4.44%) |
Mar 07, 2016 | 36.18 | 36.77 | 35.91 | 36.70 | 506,060 | +0.51(+1.41%) |
Mar 04, 2016 | 35.85 | 36.27 | 35.75 | 36.19 | 836,264 | +0.57(+1.59%) |
Mar 03, 2016 | 34.60 | 35.69 | 34.39 | 35.62 | 624,256 | +1.09(+3.14%) |
Mar 02, 2016 | 33.86 | 34.56 | 33.51 | 34.54 | 492,192 | +0.74(+2.20%) |
Mar 01, 2016 | 32.51 | 33.95 | 32.33 | 33.79 | 719,760 | +1.49(+4.62%) |
Feb 29, 2016 | 33.41 | 33.53 | 32.28 | 32.30 | 1,034,124 | -1.06(-3.18%) |
Feb 26, 2016 | 33.30 | 33.68 | 32.70 | 33.36 | 1,686,032 | +0.48(+1.46%) |
Feb 25, 2016 | 32.60 | 33.22 | 32.21 | 32.88 | 528,428 | +0.38(+1.18%) |
Feb 24, 2016 | 32.43 | 32.62 | 31.33 | 32.50 | 1,086,387 | -0.59(-1.79%) |
Feb 23, 2016 | 34.13 | 34.13 | 32.58 | 33.09 | 612,710 | -1.07(-3.13%) |
Feb 22, 2016 | 34.03 | 34.56 | 33.95 | 34.16 | 582,314 | +0.51(+1.52%) |
Feb 19, 2016 | 33.40 | 34.01 | 33.04 | 33.65 | 630,923 | +0.13(+0.38%) |
Feb 18, 2016 | 34.11 | 34.24 | 33.16 | 33.52 | 561,391 | -0.44(-1.29%) |
Feb 17, 2016 | 34.81 | 35.36 | 33.84 | 33.96 | 638,948 | -0.53(-1.53%) |
Feb 16, 2016 | 34.26 | 35.28 | 33.41 | 34.49 | 636,746 | +0.79(+2.35%) |
Feb 12, 2016 | 32.21 | 33.70 | 33.70 | 33.70 | 537,475 | +1.85(+5.82%) |
Feb 11, 2016 | 31.19 | 32.13 | 30.98 | 31.85 | 1,123,358 | -0.37(-1.14%) |
Feb 10, 2016 | 32.79 | 33.55 | 32.19 | 32.21 | 490,913 | -0.34(-1.05%) |
Feb 09, 2016 | 31.80 | 32.81 | 31.62 | 32.56 | 744,121 | +0.28(+0.87%) |
Feb 08, 2016 | 31.95 | 32.50 | 31.44 | 32.28 | 1,605,495 | -0.16(-0.49%) |
Feb 05, 2016 | 33.29 | 33.76 | 32.41 | 32.44 | 546,083 | -0.83(-2.50%) |
Feb 04, 2016 | 33.10 | 34.21 | 32.49 | 33.27 | 692,953 | +0.19(+0.58%) |
Feb 03, 2016 | 32.72 | 33.09 | 31.27 | 33.08 | 920,234 | +0.75(+2.32%) |
Feb 02, 2016 | 32.49 | 32.56 | 32.02 | 32.33 | 1,188,333 | -0.61(-1.87%) |
Feb 01, 2016 | 33.67 | 33.78 | 32.69 | 32.94 | 862,925 | -0.92(-2.71%) |
Jan 29, 2016 | 32.38 | 33.86 | 32.38 | 33.86 | 1,550,786 | +1.08(+3.29%) |
Jan 28, 2016 | 31.54 | 33.18 | 31.53 | 32.78 | 2,232,932 | +1.95(+6.32%) |
Jan 27, 2016 | 28.95 | 30.95 | 28.39 | 30.83 | 2,150,346 | +2.48(+8.73%) |
Jan 26, 2016 | 27.15 | 28.36 | 27.13 | 28.36 | 1,152,296 | +1.42(+5.28%) |
Jan 25, 2016 | 28.46 | 28.52 | 26.81 | 26.93 | 826,242 | -1.84(-6.38%) |
Jan 22, 2016 | 28.25 | 28.96 | 28.01 | 28.77 | 1,042,929 | +0.91(+3.27%) |
Jan 21, 2016 | 28.40 | 29.14 | 27.81 | 27.86 | 1,317,308 | -0.55(-1.94%) |
Jan 20, 2016 | 29.04 | 29.04 | 27.34 | 28.41 | 1,563,946 | -1.22(-4.12%) |
Jan 19, 2016 | 30.91 | 30.96 | 29.47 | 29.63 | 743,581 | -0.72(-2.37%) |
Jan 15, 2016 | 30.10 | 30.35 | 30.35 | 30.35 | 1,121,660 | -0.89(-2.84%) |
Jan 14, 2016 | 30.82 | 31.57 | 29.86 | 31.24 | 1,468,486 | +0.63(+2.06%) |
Jan 13, 2016 | 32.81 | 32.99 | 30.45 | 30.61 | 1,295,183 | -2.20(-6.72%) |
Jan 12, 2016 | 33.16 | 33.62 | 32.01 | 32.81 | 803,242 | -0.66(-1.98%) |
Jan 11, 2016 | 34.03 | 34.48 | 33.07 | 33.48 | 633,252 | -0.56(-1.64%) |
Jan 08, 2016 | 35.19 | 35.36 | 33.95 | 34.03 | 483,333 | -0.78(-2.25%) |
Jan 07, 2016 | 35.80 | 36.11 | 34.78 | 34.82 | 637,326 | -1.55(-4.26%) |
Jan 06, 2016 | 36.02 | 36.87 | 35.85 | 36.37 | 663,922 | -0.33(-0.89%) |
Jan 05, 2016 | 37.17 | 37.32 | 36.21 | 36.69 | 805,448 | -0.48(-1.29%) |
Jan 04, 2016 | 37.72 | 37.89 | 36.86 | 37.17 | 650,756 | -1.05(-2.74%) |
Dec 31, 2015 | 38.76 | 38.22 | 38.22 | 38.22 | 377,560 | -0.68(-1.75%) |
Dec 30, 2015 | 39.29 | 39.42 | 38.87 | 38.90 | 296,707 | -0.51(-1.30%) |
Dec 29, 2015 | 38.96 | 39.52 | 38.96 | 39.41 | 393,650 | +0.64(+1.65%) |
Dec 28, 2015 | 39.00 | 39.34 | 38.34 | 38.77 | 413,584 | -0.48(-1.22%) |
Dec 24, 2015 | 38.87 | 39.25 | 39.25 | 39.25 | 294,659 | +0.47(+1.22%) |
Dec 23, 2015 | 38.15 | 38.87 | 38.01 | 38.78 | 331,372 | +0.75(+1.97%) |
Dec 22, 2015 | 37.96 | 38.03 | 37.27 | 38.03 | 218,604 | +0.26(+0.68%) |
Dec 21, 2015 | 37.36 | 38.15 | 37.13 | 37.77 | 531,940 | +0.38(+1.00%) |
Dec 18, 2015 | 38.06 | 38.06 | 36.92 | 37.40 | 3,031,292 | -1.23(-3.18%) |
Dec 17, 2015 | 39.60 | 39.60 | 38.56 | 38.63 | 516,037 | -0.92(-2.32%) |
Dec 16, 2015 | 39.60 | 39.72 | 38.43 | 39.54 | 549,886 | +0.31(+0.79%) |
Dec 15, 2015 | 38.73 | 39.25 | 38.57 | 39.23 | 535,765 | +1.17(+3.07%) |
Dec 14, 2015 | 38.61 | 38.88 | 37.93 | 38.07 | 886,021 | -0.60(-1.56%) |
Dec 11, 2015 | 38.74 | 38.88 | 38.15 | 38.67 | 754,743 | -0.92(-2.33%) |
Dec 10, 2015 | 39.95 | 40.08 | 39.40 | 39.59 | 393,060 | -0.29(-0.74%) |
Dec 09, 2015 | 39.95 | 40.62 | 39.53 | 39.88 | 1,072,915 | -0.15(-0.38%) |
Dec 08, 2015 | 40.76 | 40.76 | 39.63 | 40.03 | 668,441 | -1.10(-2.68%) |
Dec 07, 2015 | 42.65 | 42.69 | 40.89 | 41.14 | 699,362 | -1.67(-3.91%) |
Dec 04, 2015 | 42.20 | 43.07 | 42.00 | 42.81 | 467,878 | +0.67(+1.60%) |
Dec 03, 2015 | 43.29 | 43.46 | 42.02 | 42.14 | 430,284 | -0.77(-1.79%) |
Dec 02, 2015 | 44.12 | 44.34 | 42.80 | 42.91 | 336,205 | -1.06(-2.42%) |
Dec 01, 2015 | 44.07 | 44.27 | 43.65 | 43.97 | 496,589 | -0.01(-0.02%) |
Nov 30, 2015 | 44.30 | 44.44 | 43.85 | 43.98 | 330,787 | -0.13(-0.29%) |
Nov 27, 2015 | 44.25 | 44.28 | 43.63 | 44.11 | 264,385 | -0.13(-0.29%) |
Nov 25, 2015 | 44.19 | 44.23 | 44.23 | 44.23 | 370,038 | -0.02(-0.05%) |
Nov 24, 2015 | 43.80 | 44.61 | 43.59 | 44.26 | 527,249 | +0.19(+0.43%) |
Nov 23, 2015 | 43.37 | 44.17 | 43.37 | 44.07 | 647,842 | +0.69(+1.59%) |
Nov 20, 2015 | 43.26 | 43.60 | 42.87 | 43.38 | 289,279 | +0.37(+0.87%) |
Nov 19, 2015 | 43.18 | 43.24 | 42.67 | 43.00 | 246,529 | -0.17(-0.40%) |
Nov 18, 2015 | 42.35 | 43.21 | 41.90 | 43.18 | 418,647 | +0.87(+2.06%) |
Nov 17, 2015 | 42.26 | 42.73 | 41.86 | 42.30 | 391,532 | +0.12(+0.28%) |
Nov 16, 2015 | 41.52 | 42.35 | 41.18 | 42.19 | 565,777 | +0.63(+1.51%) |
Nov 13, 2015 | 41.93 | 42.30 | 41.33 | 41.56 | 384,003 | -0.66(-1.56%) |
Nov 12, 2015 | 43.13 | 43.32 | 42.17 | 42.22 | 263,810 | -1.10(-2.55%) |
Nov 11, 2015 | 44.34 | 44.56 | 43.15 | 43.32 | 242,470 | -0.80(-1.82%) |
Nov 10, 2015 | 43.99 | 44.61 | 43.51 | 44.12 | 463,486 | +0.05(+0.11%) |
Nov 09, 2015 | 44.65 | 44.72 | 43.65 | 44.07 | 529,257 | -0.52(-1.16%) |
Nov 06, 2015 | 43.67 | 45.27 | 43.57 | 44.59 | 1,161,045 | +1.54(+3.58%) |
Nov 05, 2015 | 42.07 | 43.61 | 42.03 | 43.05 | 634,417 | +0.97(+2.30%) |
Nov 04, 2015 | 42.09 | 42.22 | 41.72 | 42.08 | 318,667 | +0.10(+0.23%) |
Nov 03, 2015 | 41.49 | 42.38 | 41.49 | 41.99 | 383,743 | +0.42(+1.01%) |
Nov 02, 2015 | 40.82 | 41.61 | 40.77 | 41.57 | 401,418 | +0.79(+1.93%) |
Oct 30, 2015 | 41.49 | 41.74 | 40.41 | 40.78 | 437,863 | -0.79(-1.91%) |
Oct 29, 2015 | 42.04 | 42.70 | 41.45 | 41.57 | 295,495 | -0.38(-0.91%) |
Oct 28, 2015 | 39.74 | 41.98 | 39.56 | 41.96 | 595,110 | +2.25(+5.68%) |
Oct 27, 2015 | 40.13 | 40.47 | 39.27 | 39.70 | 362,694 | -0.73(-1.81%) |
Oct 26, 2015 | 40.88 | 40.96 | 39.85 | 40.43 | 413,916 | -0.45(-1.11%) |
Oct 23, 2015 | 39.97 | 41.17 | 39.75 | 40.88 | 593,570 | +1.56(+3.98%) |
Oct 22, 2015 | 39.07 | 39.91 | 38.72 | 39.32 | 543,540 | +0.45(+1.16%) |
Oct 21, 2015 | 39.78 | 40.52 | 38.84 | 38.87 | 301,453 | -0.89(-2.24%) |
Oct 20, 2015 | 39.29 | 39.87 | 39.19 | 39.76 | 346,296 | +0.58(+1.48%) |
Oct 19, 2015 | 38.92 | 39.64 | 38.92 | 39.18 | 195,341 | +0.01(+0.02%) |
Oct 16, 2015 | 39.42 | 39.50 | 38.75 | 39.17 | 285,987 | -0.03(-0.08%) |
Oct 15, 2015 | 38.76 | 39.21 | 38.23 | 39.20 | 615,723 | +0.67(+1.75%) |
Oct 14, 2015 | 39.87 | 40.05 | 38.40 | 38.53 | 573,556 | -1.40(-3.52%) |
Oct 13, 2015 | 40.11 | 40.46 | 39.83 | 39.93 | 547,943 | -0.39(-0.96%) |
Oct 12, 2015 | 40.05 | 40.46 | 39.75 | 40.32 | 316,249 | +0.25(+0.63%) |
Oct 09, 2015 | 40.84 | 40.97 | 39.88 | 40.07 | 288,799 | -0.71(-1.73%) |
Oct 08, 2015 | 40.21 | 40.84 | 39.84 | 40.77 | 426,035 | +0.40(+0.98%) |
Oct 07, 2015 | 39.79 | 40.45 | 39.53 | 40.38 | 600,440 | +0.96(+2.44%) |
Oct 06, 2015 | 39.26 | 39.51 | 38.98 | 39.42 | 479,187 | +0.03(+0.08%) |
Oct 05, 2015 | 38.76 | 39.53 | 38.76 | 39.38 | 335,637 | +0.75(+1.93%) |
Oct 02, 2015 | 37.95 | 38.65 | 36.82 | 38.64 | 754,819 | -0.16(-0.41%) |
Oct 01, 2015 | 39.11 | 39.31 | 38.16 | 38.80 | 475,812 | -0.18(-0.47%) |
Sep 30, 2015 | 39.33 | 39.36 | 38.81 | 38.98 | 461,558 | +0.11(+0.29%) |
Sep 29, 2015 | 38.48 | 38.95 | 38.28 | 38.87 | 503,437 | +0.45(+1.18%) |
Sep 28, 2015 | 38.64 | 38.74 | 38.12 | 38.42 | 339,868 | -0.41(-1.06%) |
Sep 25, 2015 | 39.33 | 39.66 | 38.71 | 38.83 | 359,147 | +0.05(+0.12%) |
Sep 24, 2015 | 38.16 | 38.82 | 37.95 | 38.78 | 287,822 | +0.24(+0.62%) |
Sep 23, 2015 | 38.60 | 39.17 | 38.26 | 38.54 | 543,682 | +0.09(+0.23%) |
Sep 22, 2015 | 38.64 | 38.91 | 38.12 | 38.45 | 566,179 | -0.71(-1.80%) |
Sep 21, 2015 | 38.98 | 39.53 | 38.92 | 39.16 | 590,234 | +0.62(+1.61%) |
Sep 18, 2015 | 38.86 | 38.90 | 38.04 | 38.54 | 1,874,158 | -0.69(-1.76%) |
Sep 17, 2015 | 40.42 | 40.74 | 39.07 | 39.23 | 866,467 | -1.23(-3.04%) |
Sep 16, 2015 | 40.37 | 40.61 | 39.97 | 40.46 | 489,254 | +0.18(+0.46%) |
Sep 15, 2015 | 39.99 | 40.42 | 39.79 | 40.28 | 483,011 | +0.56(+1.41%) |
Sep 14, 2015 | 39.42 | 40.15 | 39.12 | 39.72 | 487,298 | +0.22(+0.56%) |
Sep 11, 2015 | 39.50 | 39.83 | 38.70 | 39.50 | 627,607 | -0.37(-0.93%) |
Sep 10, 2015 | 39.58 | 40.52 | 39.40 | 39.87 | 576,166 | +0.02(+0.06%) |
Sep 09, 2015 | 40.63 | 40.70 | 39.77 | 39.84 | 429,508 | -0.45(-1.12%) |
Sep 08, 2015 | 39.93 | 40.35 | 39.23 | 40.29 | 682,410 | +1.10(+2.80%) |
Sep 04, 2015 | 39.13 | 39.20 | 39.20 | 39.20 | 307,170 | -0.42(-1.06%) |
Sep 03, 2015 | 39.20 | 40.05 | 39.12 | 39.62 | 335,367 | +0.28(+0.70%) |
Sep 02, 2015 | 39.24 | 39.51 | 38.56 | 39.34 | 357,534 | +0.57(+1.47%) |