Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.18 | 44.29 | 43.40 | 43.84 | 345,869 | -0.13(-0.30%) |
Aug 30, 2016 | 43.36 | 44.32 | 43.35 | 43.97 | 309,387 | +0.39(+0.89%) |
Aug 29, 2016 | 43.23 | 43.69 | 43.00 | 43.58 | 219,648 | +0.32(+0.74%) |
Aug 26, 2016 | 43.18 | 43.65 | 42.84 | 43.26 | 247,391 | +0.24(+0.56%) |
Aug 25, 2016 | 42.87 | 43.34 | 42.70 | 43.02 | 278,630 | +0.02(+0.05%) |
Aug 24, 2016 | 43.29 | 43.33 | 42.87 | 43.00 | 480,012 | -0.09(-0.21%) |
Aug 23, 2016 | 42.52 | 43.40 | 42.43 | 43.09 | 729,613 | +0.89(+2.11%) |
Aug 22, 2016 | 42.01 | 42.31 | 41.80 | 42.20 | 387,622 | +0.25(+0.60%) |
Aug 19, 2016 | 41.95 | 42.10 | 41.50 | 41.95 | 309,250 | -0.11(-0.26%) |
Aug 18, 2016 | 41.81 | 42.28 | 41.55 | 42.06 | 348,436 | +0.04(+0.10%) |
Aug 17, 2016 | 42.38 | 42.38 | 41.90 | 42.02 | 274,464 | -0.18(-0.43%) |
Aug 16, 2016 | 42.37 | 42.40 | 41.80 | 42.20 | 283,519 | +0.06(+0.14%) |
Aug 15, 2016 | 41.73 | 42.65 | 41.60 | 42.14 | 352,148 | +0.36(+0.86%) |
Aug 12, 2016 | 42.31 | 42.34 | 41.75 | 41.78 | 236,214 | -0.39(-0.92%) |
Aug 11, 2016 | 42.06 | 42.43 | 41.80 | 42.17 | 399,640 | +0.12(+0.29%) |
Aug 10, 2016 | 42.75 | 42.75 | 41.97 | 42.05 | 672,728 | -0.67(-1.57%) |
Aug 09, 2016 | 42.73 | 42.88 | 42.54 | 42.72 | 327,466 | +0.16(+0.38%) |
Aug 08, 2016 | 43.15 | 43.44 | 42.51 | 42.56 | 389,484 | -0.39(-0.91%) |
Aug 05, 2016 | 43.15 | 43.86 | 42.84 | 42.95 | 339,051 | -0.13(-0.30%) |
Aug 04, 2016 | 42.93 | 43.51 | 42.73 | 43.08 | 425,341 | +0.31(+0.72%) |
Aug 03, 2016 | 43.15 | 43.44 | 42.62 | 42.77 | 711,390 | -0.55(-1.27%) |
Aug 02, 2016 | 44.00 | 44.41 | 43.27 | 43.32 | 384,679 | -1.12(-2.52%) |
Aug 01, 2016 | 44.13 | 44.95 | 44.06 | 44.44 | 507,137 | +0.26(+0.59%) |
Jul 29, 2016 | 44.80 | 45.08 | 43.34 | 44.18 | 1,169,952 | -0.77(-1.71%) |
Jul 28, 2016 | 45.68 | 45.96 | 44.86 | 44.95 | 720,262 | -0.71(-1.55%) |
Jul 27, 2016 | 46.61 | 46.65 | 45.55 | 45.66 | 624,049 | -0.68(-1.47%) |
Jul 26, 2016 | 46.07 | 46.56 | 45.59 | 46.34 | 1,162,563 | +0.27(+0.59%) |
Jul 25, 2016 | 46.00 | 46.53 | 45.69 | 46.07 | 963,388 | +0.46(+1.01%) |
Jul 22, 2016 | 46.35 | 46.46 | 45.45 | 45.61 | 1,151,950 | -0.86(-1.85%) |
Jul 21, 2016 | 48.99 | 49.24 | 46.26 | 46.47 | 3,345,640 | -4.77(-9.31%) |
Jul 20, 2016 | 51.29 | 52.06 | 50.85 | 51.24 | 1,369,712 | -0.06(-0.12%) |
Jul 19, 2016 | 51.46 | 52.00 | 50.00 | 51.30 | 1,001,036 | -0.60(-1.16%) |
Jul 18, 2016 | 50.94 | 52.15 | 50.57 | 51.90 | 935,045 | +1.25(+2.47%) |
Jul 15, 2016 | 50.89 | 51.10 | 50.12 | 50.65 | 621,930 | -0.23(-0.45%) |
Jul 14, 2016 | 50.24 | 51.12 | 49.91 | 50.88 | 311,123 | +0.90(+1.80%) |
Jul 13, 2016 | 50.77 | 51.17 | 49.90 | 49.98 | 271,450 | -0.59(-1.17%) |
Jul 12, 2016 | 50.65 | 51.17 | 50.18 | 50.57 | 530,506 | +0.05(+0.10%) |
Jul 11, 2016 | 49.46 | 50.57 | 49.46 | 50.52 | 414,048 | +1.31(+2.66%) |
Jul 08, 2016 | 48.89 | 49.40 | 48.48 | 49.21 | 366,679 | +0.73(+1.51%) |
Jul 07, 2016 | 48.18 | 48.85 | 48.03 | 48.48 | 304,154 | +2.07(+4.46%) |
Jul 05, 2016 | 46.92 | 47.00 | 45.87 | 46.41 | 348,235 | -1.07(-2.25%) |
Jul 01, 2016 | 47.74 | 47.48 | 47.48 | 47.48 | 166,400 | -0.48(-1.00%) |
Jun 30, 2016 | 47.19 | 48.11 | 46.88 | 47.96 | 505,964 | +0.97(+2.06%) |
Jun 29, 2016 | 46.94 | 46.99 | 46.29 | 46.99 | 740,848 | +0.51(+1.10%) |
Jun 28, 2016 | 46.53 | 47.14 | 45.68 | 46.48 | 564,656 | +0.48(+1.04%) |
Jun 27, 2016 | 47.03 | 47.33 | 45.70 | 46.00 | 641,845 | -1.39(-2.93%) |
Jun 24, 2016 | 47.44 | 48.17 | 46.82 | 47.39 | 463,689 | -2.19(-4.42%) |
Jun 23, 2016 | 48.48 | 49.63 | 47.85 | 49.58 | 300,856 | +1.44(+2.99%) |
Jun 22, 2016 | 48.15 | 48.67 | 48.08 | 48.14 | 149,105 | -0.01(-0.02%) |
Jun 21, 2016 | 48.21 | 48.38 | 47.76 | 48.15 | 183,211 | +0.21(+0.44%) |
Jun 20, 2016 | 48.43 | 48.85 | 47.90 | 47.94 | 288,601 | +0.11(+0.23%) |
Jun 17, 2016 | 48.96 | 49.05 | 47.56 | 47.83 | 473,163 | -0.83(-1.71%) |
Jun 16, 2016 | 48.69 | 48.93 | 47.50 | 48.66 | 613,939 | -0.05(-0.10%) |
Jun 15, 2016 | 49.00 | 49.18 | 48.64 | 48.71 | 306,043 | -0.11(-0.23%) |
Jun 14, 2016 | 47.44 | 48.85 | 47.30 | 48.82 | 483,340 | +1.34(+2.82%) |
Jun 13, 2016 | 47.98 | 48.44 | 47.42 | 47.48 | 457,686 | -0.90(-1.86%) |
Jun 10, 2016 | 49.55 | 49.66 | 48.16 | 48.38 | 492,826 | -1.81(-3.61%) |
Jun 09, 2016 | 50.23 | 50.56 | 49.75 | 50.19 | 621,418 | -0.40(-0.79%) |
Jun 08, 2016 | 50.05 | 50.69 | 49.73 | 50.59 | 683,638 | +0.33(+0.66%) |
Jun 07, 2016 | 49.00 | 50.29 | 48.89 | 50.26 | 741,314 | +1.07(+2.18%) |
Jun 06, 2016 | 48.05 | 49.23 | 47.95 | 49.19 | 594,041 | +0.98(+2.03%) |
Jun 03, 2016 | 47.55 | 48.24 | 47.23 | 48.21 | 637,401 | +0.71(+1.49%) |
Jun 02, 2016 | 47.25 | 47.62 | 46.80 | 47.50 | 402,608 | +0.32(+0.68%) |
Jun 01, 2016 | 47.28 | 47.70 | 46.81 | 47.18 | 492,436 | -0.22(-0.46%) |
May 31, 2016 | 46.50 | 47.47 | 46.50 | 47.40 | 507,650 | +0.62(+1.33%) |
May 27, 2016 | 46.09 | 46.78 | 46.78 | 46.78 | 546,300 | +0.86(+1.87%) |
May 26, 2016 | 45.70 | 46.38 | 45.02 | 45.92 | 498,786 | -0.37(-0.80%) |
May 25, 2016 | 46.08 | 46.42 | 45.81 | 46.29 | 770,119 | +0.25(+0.54%) |
May 24, 2016 | 44.72 | 46.21 | 44.60 | 46.04 | 973,532 | +2.04(+4.64%) |
May 23, 2016 | 42.39 | 44.30 | 42.07 | 44.00 | 934,264 | +1.46(+3.43%) |
May 20, 2016 | 42.39 | 42.90 | 42.25 | 42.54 | 393,006 | +0.52(+1.24%) |
May 19, 2016 | 42.11 | 42.70 | 41.53 | 42.02 | 354,031 | -0.12(-0.28%) |
May 18, 2016 | 42.20 | 42.70 | 41.87 | 42.14 | 408,511 | -0.22(-0.52%) |
May 17, 2016 | 42.91 | 43.31 | 41.89 | 42.36 | 834,198 | +0.19(+0.45%) |
May 16, 2016 | 41.96 | 42.51 | 41.63 | 42.17 | 899,498 | +0.62(+1.49%) |
May 13, 2016 | 41.26 | 41.95 | 40.89 | 41.55 | 562,633 | +0.55(+1.34%) |
May 12, 2016 | 41.45 | 41.81 | 40.83 | 41.00 | 536,745 | -0.51(-1.23%) |
May 11, 2016 | 41.39 | 41.87 | 41.35 | 41.51 | 410,310 | -0.13(-0.31%) |
May 10, 2016 | 42.22 | 42.33 | 41.30 | 41.64 | 421,469 | +0.15(+0.36%) |
May 09, 2016 | 42.77 | 42.77 | 41.35 | 41.49 | 646,529 | +0.20(+0.48%) |
May 06, 2016 | 41.13 | 41.80 | 40.54 | 41.29 | 629,209 | +0.28(+0.68%) |
May 05, 2016 | 41.34 | 42.08 | 40.97 | 41.01 | 917,371 | -0.30(-0.73%) |
May 04, 2016 | 42.03 | 42.46 | 41.14 | 41.31 | 549,427 | -0.72(-1.71%) |
May 03, 2016 | 42.55 | 43.26 | 41.83 | 42.03 | 871,152 | -1.50(-3.45%) |
May 02, 2016 | 43.48 | 44.07 | 42.86 | 43.53 | 605,323 | +0.28(+0.65%) |
Apr 29, 2016 | 44.68 | 44.68 | 43.02 | 43.25 | 755,470 | -1.58(-3.52%) |
Apr 28, 2016 | 45.36 | 45.91 | 44.71 | 44.83 | 558,040 | -1.06(-2.31%) |
Apr 27, 2016 | 45.44 | 46.07 | 44.48 | 45.89 | 905,566 | +0.36(+0.79%) |
Apr 26, 2016 | 45.45 | 46.52 | 45.45 | 45.53 | 785,381 | -0.33(-0.72%) |
Apr 25, 2016 | 47.78 | 48.30 | 45.66 | 45.86 | 1,080,990 | -1.33(-2.82%) |
Apr 22, 2016 | 46.57 | 47.86 | 46.51 | 47.19 | 1,027,277 | +0.11(+0.23%) |
Apr 21, 2016 | 49.35 | 49.80 | 45.93 | 47.08 | 4,452,434 | -6.46(-12.07%) |
Apr 20, 2016 | 52.88 | 54.31 | 52.28 | 53.54 | 994,730 | +1.10(+2.10%) |
Apr 19, 2016 | 54.30 | 54.60 | 51.45 | 52.44 | 789,370 | -1.58(-2.92%) |
Apr 18, 2016 | 53.52 | 54.16 | 53.33 | 54.02 | 514,570 | +0.20(+0.37%) |
Apr 15, 2016 | 54.36 | 54.41 | 53.51 | 53.82 | 801,651 | -0.97(-1.77%) |
Apr 14, 2016 | 55.37 | 55.45 | 54.23 | 54.79 | 412,934 | -0.10(-0.18%) |
Apr 13, 2016 | 54.46 | 55.25 | 54.14 | 54.89 | 849,764 | +0.92(+1.70%) |
Apr 12, 2016 | 54.23 | 54.23 | 53.05 | 53.97 | 419,470 | -0.50(-0.92%) |
Apr 11, 2016 | 54.44 | 54.88 | 54.30 | 54.47 | 332,907 | +0.18(+0.33%) |
Apr 08, 2016 | 54.46 | 54.76 | 53.92 | 54.29 | 366,068 | +0.32(+0.59%) |
Apr 07, 2016 | 54.11 | 54.41 | 53.64 | 53.97 | 286,711 | -0.22(-0.41%) |
Apr 06, 2016 | 52.93 | 54.48 | 52.88 | 54.19 | 361,918 | +1.26(+2.38%) |
Apr 05, 2016 | 53.28 | 53.70 | 52.73 | 52.93 | 453,811 | -0.84(-1.56%) |
Apr 04, 2016 | 54.85 | 55.03 | 53.50 | 53.77 | 343,842 | -1.02(-1.86%) |
Apr 01, 2016 | 54.33 | 54.83 | 53.76 | 54.79 | 216,912 | +0.46(+0.85%) |
Mar 31, 2016 | 54.57 | 55.05 | 54.21 | 54.33 | 306,169 | -0.49(-0.89%) |
Mar 30, 2016 | 54.65 | 54.98 | 54.32 | 54.82 | 355,650 | +0.67(+1.24%) |
Mar 29, 2016 | 55.65 | 55.65 | 53.75 | 54.15 | 516,191 | -0.20(-0.37%) |
Mar 28, 2016 | 54.10 | 55.06 | 53.77 | 54.35 | 452,311 | +0.24(+0.44%) |
Mar 24, 2016 | 53.63 | 54.11 | 54.11 | 54.11 | 636,600 | +0.48(+0.90%) |
Mar 23, 2016 | 55.78 | 55.80 | 53.49 | 53.63 | 848,566 | -1.91(-3.44%) |
Mar 22, 2016 | 52.80 | 55.75 | 52.28 | 55.54 | 1,684,927 | +2.61(+4.93%) |
Mar 21, 2016 | 52.00 | 53.09 | 51.81 | 52.93 | 1,094,203 | +1.23(+2.38%) |
Mar 18, 2016 | 50.00 | 51.95 | 50.00 | 51.70 | 614,578 | +1.93(+3.88%) |
Mar 17, 2016 | 49.27 | 50.00 | 49.12 | 49.77 | 547,779 | +0.43(+0.87%) |
Mar 16, 2016 | 48.70 | 49.56 | 48.28 | 49.34 | 479,034 | +0.55(+1.13%) |
Mar 15, 2016 | 48.98 | 49.25 | 48.52 | 48.79 | 265,283 | -0.56(-1.13%) |
Mar 14, 2016 | 49.51 | 49.71 | 49.20 | 49.35 | 216,034 | -0.15(-0.30%) |
Mar 11, 2016 | 48.93 | 49.76 | 48.81 | 49.50 | 503,243 | +1.08(+2.23%) |
Mar 10, 2016 | 49.09 | 49.66 | 48.01 | 48.42 | 426,085 | -0.30(-0.62%) |
Mar 09, 2016 | 49.19 | 49.21 | 48.50 | 48.72 | 575,023 | -0.47(-0.96%) |
Mar 08, 2016 | 49.21 | 49.67 | 48.55 | 49.19 | 826,449 | -0.51(-1.03%) |
Mar 07, 2016 | 50.75 | 51.00 | 49.03 | 49.70 | 768,983 | -1.24(-2.43%) |
Mar 04, 2016 | 51.10 | 51.30 | 50.50 | 50.94 | 690,034 | -0.08(-0.16%) |
Mar 03, 2016 | 51.72 | 52.00 | 50.23 | 51.02 | 676,815 | -0.90(-1.73%) |
Mar 02, 2016 | 51.26 | 52.19 | 51.02 | 51.92 | 578,755 | +0.15(+0.29%) |
Mar 01, 2016 | 50.71 | 52.15 | 50.60 | 51.77 | 772,282 | +0.96(+1.89%) |
Feb 29, 2016 | 50.85 | 51.50 | 50.60 | 50.81 | 828,832 | +0.31(+0.61%) |
Feb 26, 2016 | 50.00 | 50.93 | 49.75 | 50.50 | 1,172,630 | +0.97(+1.96%) |
Feb 25, 2016 | 50.72 | 50.85 | 48.88 | 49.53 | 1,494,099 | +0.04(+0.08%) |
Feb 24, 2016 | 47.32 | 49.83 | 46.83 | 49.49 | 1,633,320 | +3.09(+6.66%) |
Feb 23, 2016 | 45.99 | 47.68 | 45.66 | 46.40 | 810,828 | -0.15(-0.32%) |
Feb 22, 2016 | 45.54 | 46.85 | 44.88 | 46.55 | 1,160,247 | +1.57(+3.49%) |
Feb 19, 2016 | 44.13 | 45.35 | 43.44 | 44.98 | 371,955 | +0.98(+2.23%) |
Feb 18, 2016 | 46.21 | 46.29 | 43.90 | 44.00 | 685,069 | -1.74(-3.80%) |
Feb 17, 2016 | 45.65 | 45.82 | 43.70 | 45.74 | 948,988 | -0.63(-1.36%) |
Feb 16, 2016 | 46.00 | 46.84 | 45.78 | 46.37 | 378,366 | +0.65(+1.42%) |
Feb 12, 2016 | 44.51 | 45.72 | 45.72 | 45.72 | 597,300 | +1.56(+3.53%) |
Feb 11, 2016 | 43.53 | 44.45 | 43.16 | 44.16 | 360,426 | -0.15(-0.34%) |
Feb 10, 2016 | 44.09 | 44.90 | 43.76 | 44.31 | 443,576 | +0.57(+1.30%) |
Feb 09, 2016 | 43.69 | 44.78 | 43.29 | 43.74 | 528,142 | -0.52(-1.17%) |
Feb 08, 2016 | 45.00 | 45.41 | 44.10 | 44.26 | 478,189 | -1.65(-3.59%) |
Feb 05, 2016 | 47.07 | 47.07 | 45.25 | 45.91 | 489,396 | -1.40(-2.96%) |
Feb 04, 2016 | 46.61 | 47.37 | 46.09 | 47.31 | 526,221 | +0.66(+1.41%) |
Feb 03, 2016 | 46.38 | 46.79 | 45.30 | 46.65 | 552,045 | +0.06(+0.13%) |
Feb 02, 2016 | 45.44 | 47.60 | 45.30 | 46.59 | 726,556 | +0.84(+1.84%) |
Feb 01, 2016 | 45.00 | 46.23 | 44.85 | 45.75 | 547,267 | +0.30(+0.66%) |
Jan 29, 2016 | 44.26 | 45.52 | 43.75 | 45.45 | 647,423 | +1.35(+3.06%) |
Jan 28, 2016 | 44.73 | 44.88 | 42.41 | 44.10 | 1,952,026 | +4.72(+11.99%) |
Jan 27, 2016 | 39.19 | 40.07 | 39.01 | 39.38 | 589,920 | +0.18(+0.46%) |
Jan 26, 2016 | 38.65 | 40.05 | 38.61 | 39.20 | 475,744 | +0.76(+1.98%) |
Jan 25, 2016 | 38.78 | 39.06 | 38.23 | 38.44 | 374,813 | -0.40(-1.03%) |
Jan 22, 2016 | 39.14 | 39.72 | 38.70 | 38.84 | 446,821 | +0.24(+0.62%) |
Jan 21, 2016 | 39.26 | 39.47 | 38.29 | 38.60 | 437,129 | -0.25(-0.64%) |
Jan 20, 2016 | 37.70 | 39.31 | 37.54 | 38.85 | 517,802 | +0.36(+0.94%) |
Jan 19, 2016 | 40.94 | 40.99 | 38.16 | 38.49 | 803,713 | -0.27(-0.70%) |
Jan 15, 2016 | 40.64 | 38.76 | 38.76 | 38.76 | 986,700 | -3.57(-8.43%) |
Jan 14, 2016 | 41.29 | 42.97 | 40.59 | 42.33 | 711,272 | +0.87(+2.10%) |
Jan 13, 2016 | 41.94 | 42.96 | 40.86 | 41.46 | 599,988 | -0.12(-0.29%) |
Jan 12, 2016 | 41.42 | 42.18 | 40.85 | 41.58 | 581,324 | +0.53(+1.29%) |
Jan 11, 2016 | 40.31 | 41.35 | 39.59 | 41.05 | 785,154 | +2.38(+6.15%) |
Jan 08, 2016 | 39.68 | 40.14 | 38.49 | 38.67 | 316,809 | -0.81(-2.05%) |
Jan 07, 2016 | 39.74 | 40.61 | 38.94 | 39.48 | 689,019 | -0.36(-0.90%) |
Jan 06, 2016 | 39.99 | 41.28 | 39.40 | 39.84 | 472,780 | -0.63(-1.56%) |
Jan 05, 2016 | 40.92 | 41.65 | 40.29 | 40.47 | 372,869 | -0.18(-0.44%) |
Jan 04, 2016 | 41.50 | 41.76 | 40.01 | 40.65 | 460,252 | -1.49(-3.54%) |
Dec 31, 2015 | 42.46 | 42.14 | 42.14 | 42.14 | 218,000 | -0.35(-0.82%) |
Dec 30, 2015 | 42.57 | 43.01 | 42.46 | 42.49 | 169,638 | -0.39(-0.91%) |
Dec 29, 2015 | 42.44 | 43.06 | 42.44 | 42.88 | 256,257 | +0.31(+0.73%) |
Dec 28, 2015 | 42.26 | 42.58 | 41.93 | 42.57 | 158,113 | -0.12(-0.28%) |
Dec 24, 2015 | 42.28 | 42.69 | 42.69 | 42.69 | 115,900 | +0.07(+0.16%) |
Dec 23, 2015 | 42.40 | 43.34 | 42.26 | 42.62 | 240,297 | +0.24(+0.57%) |
Dec 22, 2015 | 41.88 | 42.91 | 41.44 | 42.38 | 390,483 | +0.38(+0.90%) |
Dec 21, 2015 | 42.05 | 42.50 | 40.93 | 42.00 | 542,715 | +0.11(+0.26%) |
Dec 18, 2015 | 42.43 | 42.76 | 41.74 | 41.89 | 439,512 | -0.38(-0.90%) |
Dec 17, 2015 | 42.00 | 42.98 | 41.15 | 42.27 | 1,441,339 | +0.47(+1.12%) |
Dec 16, 2015 | 41.73 | 42.59 | 40.49 | 41.80 | 553,628 | +0.11(+0.26%) |
Dec 15, 2015 | 41.26 | 41.88 | 40.97 | 41.69 | 319,534 | +0.48(+1.16%) |
Dec 14, 2015 | 41.90 | 42.70 | 40.85 | 41.21 | 348,586 | -0.75(-1.79%) |
Dec 11, 2015 | 42.40 | 43.89 | 41.28 | 41.96 | 389,707 | -0.82(-1.92%) |
Dec 10, 2015 | 43.68 | 44.03 | 42.67 | 42.78 | 353,037 | -0.73(-1.68%) |
Dec 09, 2015 | 44.72 | 44.92 | 42.90 | 43.51 | 631,831 | -1.41(-3.14%) |
Dec 08, 2015 | 44.82 | 45.14 | 44.26 | 44.92 | 353,269 | +0.21(+0.47%) |
Dec 07, 2015 | 44.97 | 45.16 | 44.53 | 44.71 | 258,737 | -0.58(-1.28%) |
Dec 04, 2015 | 44.63 | 45.42 | 44.06 | 45.29 | 433,166 | +0.62(+1.39%) |
Dec 03, 2015 | 45.48 | 45.61 | 44.51 | 44.67 | 300,491 | -0.67(-1.48%) |
Dec 02, 2015 | 45.25 | 46.08 | 44.97 | 45.34 | 412,051 | +0.34(+0.76%) |
Dec 01, 2015 | 45.19 | 45.59 | 43.74 | 45.00 | 250,735 | +0.06(+0.13%) |
Nov 30, 2015 | 45.16 | 45.51 | 44.71 | 44.94 | 288,488 | -0.18(-0.40%) |
Nov 27, 2015 | 44.60 | 45.37 | 44.55 | 45.12 | 155,899 | +0.53(+1.19%) |
Nov 25, 2015 | 44.53 | 44.59 | 44.59 | 44.59 | 618,100 | -0.02(-0.04%) |
Nov 24, 2015 | 44.44 | 45.01 | 44.27 | 44.61 | 742,523 | -0.47(-1.04%) |
Nov 23, 2015 | 45.67 | 45.80 | 44.79 | 45.08 | 307,914 | -0.69(-1.51%) |
Nov 20, 2015 | 46.03 | 46.40 | 45.43 | 45.77 | 397,037 | -0.26(-0.56%) |
Nov 19, 2015 | 46.13 | 46.53 | 45.65 | 46.03 | 312,998 | -0.32(-0.69%) |
Nov 18, 2015 | 45.74 | 46.50 | 45.30 | 46.35 | 188,958 | +0.74(+1.62%) |
Nov 17, 2015 | 45.04 | 45.99 | 44.90 | 45.61 | 290,771 | +0.62(+1.38%) |
Nov 16, 2015 | 44.72 | 45.17 | 44.30 | 44.99 | 305,838 | -0.19(-0.42%) |
Nov 13, 2015 | 45.19 | 45.47 | 44.57 | 45.18 | 284,084 | -0.34(-0.75%) |
Nov 12, 2015 | 45.81 | 47.06 | 45.23 | 45.52 | 504,708 | -0.82(-1.77%) |
Nov 11, 2015 | 46.12 | 46.85 | 46.03 | 46.34 | 407,568 | +0.16(+0.35%) |
Nov 10, 2015 | 47.32 | 47.47 | 45.86 | 46.18 | 413,471 | -1.26(-2.66%) |
Nov 09, 2015 | 47.23 | 47.50 | 46.94 | 47.44 | 217,518 | -0.06(-0.13%) |
Nov 06, 2015 | 47.00 | 47.81 | 46.55 | 47.50 | 360,247 | +0.56(+1.19%) |
Nov 05, 2015 | 47.00 | 47.44 | 46.13 | 46.94 | 272,030 | -0.52(-1.10%) |
Nov 04, 2015 | 47.44 | 47.53 | 46.83 | 47.46 | 436,471 | +0.56(+1.19%) |
Nov 03, 2015 | 46.25 | 46.97 | 46.06 | 46.90 | 522,717 | +0.10(+0.21%) |
Nov 02, 2015 | 47.18 | 47.29 | 46.68 | 46.80 | 570,525 | -0.31(-0.66%) |
Oct 30, 2015 | 47.35 | 47.66 | 46.89 | 47.11 | 471,748 | -0.07(-0.15%) |
Oct 29, 2015 | 47.31 | 48.06 | 46.90 | 47.18 | 493,357 | -0.73(-1.52%) |
Oct 28, 2015 | 47.48 | 48.14 | 47.15 | 47.91 | 484,153 | +0.69(+1.46%) |
Oct 27, 2015 | 46.00 | 47.49 | 45.90 | 47.22 | 634,380 | +0.79(+1.70%) |
Oct 26, 2015 | 46.02 | 46.70 | 46.00 | 46.43 | 458,427 | -0.24(-0.51%) |
Oct 23, 2015 | 46.08 | 46.83 | 45.62 | 46.67 | 679,343 | +0.83(+1.81%) |
Oct 22, 2015 | 45.41 | 47.47 | 44.55 | 45.84 | 1,929,500 | +2.51(+5.79%) |
Oct 21, 2015 | 45.11 | 45.49 | 42.90 | 43.33 | 983,476 | -1.57(-3.50%) |
Oct 20, 2015 | 44.56 | 45.50 | 44.41 | 44.90 | 728,021 | +0.09(+0.20%) |
Oct 19, 2015 | 45.14 | 45.57 | 44.56 | 44.81 | 577,402 | +0.21(+0.47%) |
Oct 16, 2015 | 44.19 | 44.90 | 43.93 | 44.60 | 472,743 | +0.37(+0.84%) |
Oct 15, 2015 | 43.58 | 44.56 | 43.39 | 44.23 | 540,026 | +0.85(+1.96%) |
Oct 14, 2015 | 43.16 | 43.92 | 43.00 | 43.38 | 676,010 | -0.10(-0.23%) |
Oct 13, 2015 | 43.59 | 44.66 | 43.33 | 43.48 | 447,773 | -0.64(-1.45%) |
Oct 12, 2015 | 44.68 | 44.68 | 42.98 | 44.12 | 401,659 | -0.07(-0.16%) |
Oct 09, 2015 | 43.61 | 44.28 | 42.70 | 44.19 | 552,846 | +0.14(+0.32%) |
Oct 08, 2015 | 43.38 | 45.07 | 42.54 | 44.05 | 860,992 | +0.63(+1.45%) |
Oct 07, 2015 | 43.30 | 43.58 | 41.98 | 43.42 | 698,860 | +0.69(+1.61%) |
Oct 06, 2015 | 42.57 | 43.36 | 41.57 | 42.73 | 633,213 | -0.09(-0.21%) |
Oct 05, 2015 | 41.92 | 42.99 | 41.86 | 42.82 | 777,655 | +1.23(+2.96%) |
Oct 02, 2015 | 37.75 | 41.69 | 37.75 | 41.59 | 1,248,852 | +3.59(+9.45%) |
Oct 01, 2015 | 39.50 | 39.50 | 37.05 | 38.00 | 1,684,045 | +0.21(+0.56%) |
Sep 30, 2015 | 37.50 | 38.64 | 33.41 | 37.79 | 4,486,609 | -2.00(-5.03%) |
Sep 29, 2015 | 39.36 | 40.00 | 39.09 | 39.79 | 191,386 | +0.45(+1.14%) |
Sep 28, 2015 | 39.42 | 39.87 | 39.02 | 39.34 | 238,939 | -0.52(-1.30%) |
Sep 25, 2015 | 40.27 | 40.67 | 39.35 | 39.86 | 299,767 | -0.18(-0.45%) |
Sep 24, 2015 | 41.62 | 42.08 | 39.87 | 40.04 | 547,273 | -0.70(-1.72%) |
Sep 23, 2015 | 40.46 | 40.99 | 39.65 | 40.74 | 307,911 | +0.43(+1.07%) |
Sep 22, 2015 | 41.30 | 41.80 | 40.03 | 40.31 | 658,400 | -1.62(-3.86%) |
Sep 21, 2015 | 42.09 | 42.21 | 41.39 | 41.93 | 371,245 | +0.05(+0.12%) |
Sep 18, 2015 | 41.58 | 42.21 | 41.51 | 41.88 | 527,992 | -0.47(-1.11%) |
Sep 17, 2015 | 42.47 | 42.99 | 42.20 | 42.35 | 461,572 | -0.13(-0.31%) |
Sep 16, 2015 | 41.93 | 42.88 | 41.54 | 42.48 | 445,019 | +0.74(+1.77%) |
Sep 15, 2015 | 41.22 | 42.15 | 41.22 | 41.74 | 205,228 | +0.53(+1.29%) |
Sep 14, 2015 | 41.85 | 42.07 | 40.95 | 41.21 | 236,158 | -0.65(-1.55%) |
Sep 11, 2015 | 41.01 | 41.92 | 40.80 | 41.86 | 512,694 | +0.65(+1.58%) |
Sep 10, 2015 | 41.35 | 42.20 | 41.06 | 41.21 | 383,248 | -0.24(-0.58%) |
Sep 09, 2015 | 41.83 | 42.28 | 41.27 | 41.45 | 432,061 | +0.03(+0.07%) |
Sep 08, 2015 | 41.52 | 41.63 | 40.75 | 41.42 | 307,026 | +0.69(+1.69%) |
Sep 04, 2015 | 39.64 | 40.73 | 40.73 | 40.73 | 417,900 | +0.55(+1.37%) |
Sep 03, 2015 | 39.75 | 40.39 | 39.45 | 40.18 | 489,789 | +0.84(+2.14%) |
Sep 02, 2015 | 39.80 | 39.96 | 38.76 | 39.34 | 433,933 | +0.16(+0.41%) |