Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.33 | 54.61 | 53.89 | 54.30 | 46,409 | -0.55(-1.00%) |
Aug 30, 2016 | 54.30 | 55.27 | 54.30 | 54.85 | 102,492 | +0.72(+1.33%) |
Aug 29, 2016 | 53.73 | 54.58 | 53.64 | 54.13 | 18,039 | +0.29(+0.54%) |
Aug 26, 2016 | 53.90 | 54.51 | 53.37 | 53.84 | 20,459 | +0.47(+0.88%) |
Aug 25, 2016 | 54.00 | 54.23 | 53.01 | 53.37 | 84,085 | -0.47(-0.87%) |
Aug 24, 2016 | 54.99 | 55.04 | 53.80 | 53.84 | 33,364 | -1.26(-2.29%) |
Aug 23, 2016 | 55.10 | 55.47 | 54.97 | 55.10 | 28,787 | +0.59(+1.08%) |
Aug 22, 2016 | 53.22 | 54.64 | 53.19 | 54.51 | 30,512 | +0.98(+1.83%) |
Aug 19, 2016 | 53.23 | 53.59 | 52.95 | 53.53 | 53,466 | +0.12(+0.22%) |
Aug 18, 2016 | 53.00 | 53.41 | 52.89 | 53.41 | 51,172 | +0.35(+0.66%) |
Aug 17, 2016 | 53.33 | 53.67 | 52.50 | 53.06 | 52,600 | -0.43(-0.80%) |
Aug 16, 2016 | 53.74 | 53.99 | 53.41 | 53.49 | 20,438 | -0.92(-1.69%) |
Aug 15, 2016 | 54.23 | 54.66 | 54.22 | 54.41 | 22,117 | +0.61(+1.13%) |
Aug 12, 2016 | 53.76 | 54.04 | 53.61 | 53.80 | 15,752 | +0.29(+0.54%) |
Aug 11, 2016 | 53.05 | 53.61 | 53.05 | 53.51 | 41,039 | +0.26(+0.49%) |
Aug 10, 2016 | 54.25 | 54.25 | 53.25 | 53.25 | 45,544 | -1.37(-2.51%) |
Aug 09, 2016 | 54.47 | 54.96 | 54.30 | 54.62 | 22,255 | +0.72(+1.34%) |
Aug 08, 2016 | 54.29 | 54.41 | 53.82 | 53.90 | 13,995 | -1.11(-2.02%) |
Aug 05, 2016 | 54.95 | 55.47 | 54.77 | 55.01 | 30,749 | +1.15(+2.14%) |
Aug 04, 2016 | 53.22 | 54.65 | 53.22 | 53.86 | 55,811 | +1.39(+2.65%) |
Aug 03, 2016 | 51.91 | 52.65 | 51.91 | 52.47 | 30,426 | -0.35(-0.66%) |
Aug 02, 2016 | 52.83 | 52.92 | 52.09 | 52.82 | 36,014 | -0.32(-0.60%) |
Aug 01, 2016 | 53.46 | 53.79 | 53.07 | 53.14 | 61,997 | -2.03(-3.68%) |
Jul 29, 2016 | 54.48 | 55.34 | 54.33 | 55.17 | 59,371 | -0.12(-0.22%) |
Jul 28, 2016 | 55.48 | 55.72 | 55.20 | 55.29 | 59,417 | +0.80(+1.47%) |
Jul 27, 2016 | 53.40 | 54.65 | 53.40 | 54.49 | 71,606 | +0.58(+1.08%) |
Jul 26, 2016 | 53.51 | 54.06 | 53.41 | 53.91 | 38,095 | +0.90(+1.70%) |
Jul 25, 2016 | 52.43 | 53.01 | 52.18 | 53.01 | 37,281 | +0.11(+0.21%) |
Jul 22, 2016 | 52.36 | 53.04 | 52.34 | 52.90 | 32,441 | +0.17(+0.32%) |
Jul 21, 2016 | 52.23 | 52.87 | 52.21 | 52.73 | 41,183 | -0.76(-1.42%) |
Jul 20, 2016 | 52.84 | 53.66 | 52.84 | 53.49 | 48,031 | +0.60(+1.13%) |
Jul 19, 2016 | 52.98 | 53.03 | 52.63 | 52.89 | 38,332 | -0.68(-1.27%) |
Jul 18, 2016 | 53.50 | 53.78 | 53.21 | 53.57 | 26,504 | +0.42(+0.79%) |
Jul 15, 2016 | 52.57 | 53.15 | 52.48 | 53.15 | 34,989 | -0.66(-1.23%) |
Jul 14, 2016 | 54.01 | 54.01 | 53.39 | 53.81 | 22,254 | -0.55(-1.01%) |
Jul 13, 2016 | 54.86 | 55.01 | 54.21 | 54.36 | 31,802 | -0.48(-0.88%) |
Jul 12, 2016 | 55.24 | 55.27 | 54.57 | 54.84 | 44,536 | -0.34(-0.62%) |
Jul 11, 2016 | 55.79 | 55.89 | 55.02 | 55.18 | 30,195 | -0.05(-0.09%) |
Jul 08, 2016 | 55.53 | 54.95 | 54.86 | 55.23 | 23,370 | +0.28(+0.51%) |
Jul 07, 2016 | 55.16 | 55.29 | 54.40 | 54.95 | 69,893 | +0.33(+0.60%) |
Jul 05, 2016 | 55.47 | 55.59 | 54.03 | 54.62 | 29,945 | -0.24(-0.44%) |
Jul 01, 2016 | 54.38 | 54.86 | 54.86 | 54.86 | 26,700 | -0.61(-1.10%) |
Jun 30, 2016 | 54.64 | 55.56 | 54.40 | 55.47 | 63,236 | +1.29(+2.38%) |
Jun 29, 2016 | 54.18 | 54.50 | 53.77 | 54.18 | 52,019 | +1.59(+3.02%) |
Jun 28, 2016 | 50.91 | 52.99 | 50.81 | 52.59 | 98,141 | +2.35(+4.68%) |
Jun 27, 2016 | 49.86 | 50.54 | 49.43 | 50.24 | 140,222 | -0.88(-1.72%) |
Jun 24, 2016 | 50.31 | 52.12 | 50.20 | 51.12 | 492,372 | -2.93(-5.42%) |
Jun 23, 2016 | 53.31 | 54.55 | 52.87 | 54.05 | 67,000 | +1.52(+2.89%) |
Jun 22, 2016 | 51.72 | 52.74 | 51.62 | 52.53 | 60,955 | +0.22(+0.42%) |
Jun 21, 2016 | 53.17 | 53.17 | 51.94 | 52.31 | 46,830 | -0.75(-1.41%) |
Jun 20, 2016 | 52.68 | 54.04 | 52.68 | 53.06 | 95,741 | +1.69(+3.29%) |
Jun 17, 2016 | 51.45 | 52.01 | 50.75 | 51.37 | 159,576 | -0.89(-1.70%) |
Jun 16, 2016 | 51.03 | 52.51 | 50.20 | 52.26 | 127,424 | -1.35(-2.52%) |
Jun 15, 2016 | 54.19 | 54.19 | 53.31 | 53.61 | 74,185 | +0.85(+1.61%) |
Jun 14, 2016 | 52.84 | 53.40 | 52.30 | 52.76 | 64,375 | -1.77(-3.25%) |
Jun 13, 2016 | 53.10 | 54.84 | 52.99 | 54.53 | 68,762 | -0.76(-1.37%) |
Jun 10, 2016 | 55.66 | 55.80 | 55.02 | 55.29 | 39,957 | -1.59(-2.80%) |
Jun 09, 2016 | 57.24 | 57.39 | 56.32 | 56.88 | 193,674 | -2.50(-4.21%) |
Jun 08, 2016 | 57.39 | 60.72 | 57.18 | 59.38 | 119,922 | +1.98(+3.45%) |
Jun 07, 2016 | 57.87 | 58.04 | 57.40 | 57.40 | 43,946 | -1.60(-2.71%) |
Jun 06, 2016 | 58.50 | 59.32 | 58.17 | 59.00 | 70,847 | -1.01(-1.68%) |
Jun 03, 2016 | 59.27 | 60.35 | 58.87 | 60.01 | 155,675 | +2.51(+4.37%) |
Jun 02, 2016 | 56.61 | 57.61 | 56.39 | 57.50 | 139,538 | +0.14(+0.24%) |
Jun 01, 2016 | 57.10 | 57.56 | 57.00 | 57.36 | 80,720 | -0.71(-1.22%) |
May 31, 2016 | 57.55 | 58.12 | 57.29 | 58.07 | 56,676 | -0.45(-0.77%) |
May 27, 2016 | 57.75 | 58.52 | 58.52 | 58.52 | 71,700 | +0.92(+1.60%) |
May 26, 2016 | 58.18 | 58.35 | 57.60 | 57.60 | 61,399 | -0.16(-0.28%) |
May 25, 2016 | 58.94 | 61.02 | 57.55 | 57.76 | 150,392 | +0.88(+1.55%) |
May 24, 2016 | 56.23 | 57.41 | 56.05 | 56.88 | 74,354 | -0.06(-0.11%) |
May 23, 2016 | 57.65 | 58.00 | 56.48 | 56.94 | 78,386 | +2.91(+5.39%) |
May 20, 2016 | 53.46 | 54.42 | 53.01 | 54.03 | 142,241 | +2.37(+4.59%) |
May 19, 2016 | 51.05 | 51.73 | 50.64 | 51.66 | 58,723 | +0.44(+0.86%) |
May 18, 2016 | 51.16 | 51.94 | 50.93 | 51.22 | 69,114 | -0.46(-0.89%) |
May 17, 2016 | 51.09 | 51.74 | 51.33 | 51.68 | 78,319 | +0.35(+0.68%) |
May 16, 2016 | 50.15 | 51.48 | 50.05 | 51.33 | 55,985 | +1.46(+2.93%) |
May 13, 2016 | 50.19 | 50.73 | 49.74 | 49.87 | 43,821 | +0.64(+1.30%) |
May 12, 2016 | 50.11 | 50.11 | 49.15 | 49.23 | 56,007 | -0.05(-0.10%) |
May 11, 2016 | 48.98 | 49.73 | 48.98 | 49.28 | 35,310 | +0.45(+0.92%) |
May 10, 2016 | 48.59 | 48.93 | 48.24 | 48.83 | 34,036 | +1.09(+2.28%) |
May 09, 2016 | 46.89 | 47.87 | 46.85 | 47.74 | 24,635 | +1.90(+4.14%) |
May 06, 2016 | 45.81 | 46.06 | 45.24 | 45.84 | 28,479 | +0.00(+0.00%) |
May 05, 2016 | 46.02 | 46.20 | 45.57 | 45.84 | 35,073 | -1.31(-2.78%) |
May 04, 2016 | 48.16 | 48.16 | 46.94 | 47.15 | 42,044 | -1.66(-3.40%) |
May 03, 2016 | 49.68 | 49.68 | 48.57 | 48.81 | 49,730 | -1.54(-3.06%) |
May 02, 2016 | 48.65 | 50.48 | 48.61 | 50.35 | 128,341 | +5.04(+11.12%) |
Apr 29, 2016 | 45.46 | 45.63 | 44.81 | 45.31 | 50,645 | +0.58(+1.30%) |
Apr 28, 2016 | 44.75 | 45.10 | 44.49 | 44.73 | 41,772 | -0.34(-0.75%) |
Apr 27, 2016 | 45.06 | 45.34 | 44.80 | 45.07 | 63,903 | -0.14(-0.31%) |
Apr 26, 2016 | 45.87 | 45.92 | 44.35 | 45.21 | 107,083 | -0.56(-1.22%) |
Apr 25, 2016 | 45.47 | 45.78 | 45.23 | 45.77 | 41,641 | +0.22(+0.48%) |
Apr 22, 2016 | 44.51 | 46.20 | 44.42 | 45.55 | 52,841 | +1.54(+3.50%) |
Apr 21, 2016 | 43.21 | 44.30 | 43.17 | 44.01 | 32,986 | +0.31(+0.71%) |
Apr 20, 2016 | 43.93 | 43.99 | 43.30 | 43.70 | 28,849 | -0.50(-1.13%) |
Apr 19, 2016 | 44.75 | 44.78 | 43.64 | 44.20 | 53,247 | -0.54(-1.21%) |
Apr 18, 2016 | 44.28 | 45.00 | 44.22 | 44.74 | 43,393 | +0.64(+1.45%) |
Apr 15, 2016 | 43.76 | 44.12 | 43.71 | 44.10 | 19,455 | +0.46(+1.05%) |
Apr 14, 2016 | 43.51 | 44.21 | 43.44 | 43.64 | 22,774 | +0.24(+0.55%) |
Apr 13, 2016 | 43.10 | 43.71 | 42.82 | 43.40 | 53,437 | -0.25(-0.57%) |
Apr 12, 2016 | 43.54 | 44.07 | 43.10 | 43.65 | 59,719 | +0.00(+0.00%) |
Apr 11, 2016 | 44.56 | 44.56 | 43.52 | 43.65 | 36,227 | -1.05(-2.35%) |
Apr 08, 2016 | 44.74 | 44.77 | 44.20 | 44.70 | 47,047 | +0.75(+1.71%) |
Apr 07, 2016 | 44.71 | 44.79 | 43.75 | 43.95 | 58,758 | -0.80(-1.79%) |
Apr 06, 2016 | 43.17 | 45.23 | 43.17 | 44.75 | 158,318 | +2.67(+6.35%) |
Apr 05, 2016 | 42.23 | 42.46 | 41.98 | 42.08 | 43,093 | -0.67(-1.57%) |
Apr 04, 2016 | 42.83 | 43.35 | 42.57 | 42.75 | 81,591 | +0.57(+1.35%) |
Apr 01, 2016 | 41.60 | 42.34 | 41.21 | 42.18 | 48,059 | +0.36(+0.86%) |
Mar 31, 2016 | 42.14 | 42.90 | 41.76 | 41.82 | 114,189 | -0.51(-1.20%) |
Mar 30, 2016 | 42.49 | 42.83 | 42.10 | 42.33 | 51,234 | +0.03(+0.07%) |
Mar 29, 2016 | 41.24 | 42.52 | 41.14 | 42.30 | 75,578 | +1.17(+2.84%) |
Mar 28, 2016 | 41.46 | 41.65 | 40.86 | 41.13 | 41,706 | +0.01(+0.02%) |
Mar 24, 2016 | 41.19 | 41.12 | 41.12 | 41.12 | 56,200 | -1.14(-2.70%) |
Mar 23, 2016 | 42.54 | 42.64 | 41.97 | 42.26 | 33,267 | -0.38(-0.89%) |
Mar 22, 2016 | 42.19 | 42.88 | 42.19 | 42.64 | 78,341 | +0.29(+0.68%) |
Mar 21, 2016 | 42.01 | 42.43 | 41.67 | 42.35 | 30,605 | +0.41(+0.98%) |
Mar 18, 2016 | 42.11 | 42.11 | 41.45 | 41.94 | 51,053 | -0.04(-0.10%) |
Mar 17, 2016 | 41.99 | 42.26 | 41.05 | 41.98 | 49,020 | -0.97(-2.26%) |
Mar 16, 2016 | 42.79 | 42.99 | 42.17 | 42.95 | 43,264 | +0.24(+0.56%) |
Mar 15, 2016 | 44.12 | 44.19 | 42.34 | 42.71 | 39,889 | -1.87(-4.19%) |
Mar 14, 2016 | 44.89 | 45.03 | 44.58 | 44.58 | 87,832 | -0.26(-0.58%) |
Mar 11, 2016 | 44.78 | 45.03 | 44.48 | 44.84 | 36,207 | +0.00(+0.00%) |
Mar 10, 2016 | 44.08 | 45.06 | 44.08 | 44.84 | 51,368 | +0.67(+1.52%) |
Mar 09, 2016 | 43.99 | 44.29 | 43.72 | 44.17 | 34,741 | +0.46(+1.05%) |
Mar 08, 2016 | 44.06 | 44.06 | 43.59 | 43.71 | 41,566 | -1.02(-2.28%) |
Mar 07, 2016 | 43.91 | 44.91 | 43.84 | 44.73 | 45,887 | +0.17(+0.38%) |
Mar 04, 2016 | 44.31 | 44.77 | 43.88 | 44.56 | 48,600 | +0.96(+2.20%) |
Mar 03, 2016 | 43.55 | 44.22 | 43.12 | 43.60 | 78,749 | +0.04(+0.09%) |
Mar 02, 2016 | 43.37 | 43.77 | 43.01 | 43.56 | 87,090 | -0.39(-0.89%) |
Mar 01, 2016 | 42.86 | 44.08 | 42.52 | 43.95 | 66,953 | +2.92(+7.12%) |
Feb 29, 2016 | 41.84 | 42.04 | 41.02 | 41.03 | 46,767 | -1.15(-2.73%) |
Feb 26, 2016 | 42.22 | 42.33 | 41.91 | 42.18 | 48,577 | +0.64(+1.54%) |
Feb 25, 2016 | 41.33 | 41.82 | 40.84 | 41.54 | 44,379 | +0.28(+0.68%) |
Feb 24, 2016 | 39.83 | 41.47 | 39.63 | 41.26 | 67,550 | +0.30(+0.73%) |
Feb 23, 2016 | 43.21 | 43.21 | 40.78 | 40.96 | 169,963 | -2.34(-5.40%) |
Feb 22, 2016 | 44.09 | 44.80 | 41.03 | 43.30 | 552,776 | -0.88(-1.99%) |
Feb 19, 2016 | 43.79 | 44.52 | 43.39 | 44.18 | 56,548 | -0.59(-1.32%) |
Feb 18, 2016 | 45.20 | 45.78 | 44.66 | 44.77 | 127,064 | +0.22(+0.49%) |
Feb 17, 2016 | 44.14 | 45.20 | 43.49 | 44.55 | 341,521 | +3.18(+7.69%) |
Feb 16, 2016 | 41.41 | 41.49 | 40.28 | 41.37 | 82,040 | +2.09(+5.32%) |
Feb 12, 2016 | 38.38 | 39.28 | 39.28 | 39.28 | 63,300 | -0.30(-0.76%) |
Feb 11, 2016 | 37.60 | 40.02 | 37.03 | 39.58 | 217,052 | +0.63(+1.62%) |
Feb 10, 2016 | 39.43 | 39.55 | 38.52 | 38.95 | 107,676 | +0.95(+2.50%) |
Feb 09, 2016 | 38.23 | 39.55 | 37.41 | 38.00 | 198,150 | -2.25(-5.59%) |
Feb 08, 2016 | 41.45 | 41.45 | 39.69 | 40.25 | 128,209 | -3.25(-7.47%) |
Feb 05, 2016 | 46.69 | 46.69 | 43.17 | 43.50 | 134,653 | -4.53(-9.43%) |
Feb 04, 2016 | 45.87 | 48.34 | 45.47 | 48.03 | 131,032 | +1.90(+4.12%) |
Feb 03, 2016 | 47.14 | 47.22 | 44.78 | 46.13 | 185,900 | -1.29(-2.72%) |
Feb 02, 2016 | 49.92 | 50.03 | 46.97 | 47.42 | 175,735 | -3.10(-6.14%) |
Feb 01, 2016 | 50.80 | 50.93 | 49.84 | 50.52 | 111,909 | +1.60(+3.27%) |
Jan 29, 2016 | 49.69 | 50.13 | 48.72 | 48.92 | 220,368 | -1.91(-3.76%) |
Jan 28, 2016 | 53.00 | 53.15 | 50.63 | 50.83 | 434,825 | -0.76(-1.47%) |
Jan 27, 2016 | 52.44 | 53.12 | 50.89 | 51.59 | 153,984 | -0.88(-1.68%) |
Jan 26, 2016 | 50.79 | 52.99 | 50.79 | 52.47 | 269,973 | +0.42(+0.81%) |
Jan 25, 2016 | 52.35 | 53.58 | 51.85 | 52.05 | 183,446 | -2.84(-5.17%) |
Jan 22, 2016 | 53.36 | 55.33 | 53.10 | 54.89 | 224,054 | +3.15(+6.09%) |
Jan 21, 2016 | 52.29 | 52.88 | 51.28 | 51.74 | 145,181 | -1.43(-2.69%) |
Jan 20, 2016 | 51.81 | 53.74 | 50.71 | 53.17 | 87,439 | +1.76(+3.42%) |
Jan 19, 2016 | 53.27 | 53.53 | 50.66 | 51.41 | 50,595 | +0.19(+0.37%) |
Jan 15, 2016 | 51.34 | 51.22 | 51.22 | 51.22 | 41,400 | -1.86(-3.50%) |
Jan 14, 2016 | 53.65 | 53.65 | 51.65 | 53.08 | 151,412 | -0.49(-0.91%) |
Jan 13, 2016 | 54.91 | 55.19 | 52.98 | 53.57 | 102,148 | -1.07(-1.96%) |
Jan 12, 2016 | 55.64 | 56.00 | 53.59 | 54.64 | 151,886 | +1.10(+2.05%) |
Jan 11, 2016 | 56.35 | 56.45 | 52.42 | 53.54 | 206,548 | -3.69(-6.45%) |
Jan 08, 2016 | 58.34 | 58.34 | 56.90 | 57.23 | 100,882 | +1.52(+2.73%) |
Jan 07, 2016 | 56.88 | 56.98 | 55.52 | 55.71 | 69,433 | -2.36(-4.06%) |
Jan 06, 2016 | 58.76 | 59.20 | 57.63 | 58.07 | 68,132 | -2.38(-3.94%) |
Jan 05, 2016 | 60.55 | 60.77 | 60.00 | 60.45 | 45,492 | -0.51(-0.84%) |
Jan 04, 2016 | 61.52 | 61.69 | 59.71 | 60.96 | 60,723 | -1.92(-3.05%) |
Dec 31, 2015 | 62.68 | 62.88 | 62.88 | 62.88 | 106,300 | +0.27(+0.43%) |
Dec 30, 2015 | 63.42 | 63.49 | 62.16 | 62.61 | 75,222 | +0.40(+0.64%) |
Dec 29, 2015 | 63.00 | 63.05 | 61.85 | 62.21 | 92,894 | +0.71(+1.15%) |
Dec 28, 2015 | 61.40 | 62.35 | 61.10 | 61.50 | 81,272 | +0.42(+0.69%) |
Dec 24, 2015 | 60.97 | 61.08 | 61.08 | 61.08 | 23,300 | -0.89(-1.44%) |
Dec 23, 2015 | 60.65 | 62.52 | 60.51 | 61.97 | 112,093 | +1.77(+2.94%) |
Dec 22, 2015 | 59.99 | 60.59 | 59.15 | 60.20 | 60,106 | +0.76(+1.28%) |
Dec 21, 2015 | 58.18 | 59.88 | 57.99 | 59.44 | 97,759 | +2.33(+4.08%) |
Dec 18, 2015 | 56.65 | 57.50 | 56.44 | 57.11 | 217,395 | +0.94(+1.67%) |
Dec 17, 2015 | 62.26 | 63.22 | 56.00 | 56.17 | 658,367 | -2.73(-4.63%) |
Dec 16, 2015 | 57.02 | 59.43 | 57.02 | 58.90 | 64,229 | +1.49(+2.60%) |
Dec 15, 2015 | 57.14 | 57.50 | 56.77 | 57.41 | 97,372 | +0.96(+1.70%) |
Dec 14, 2015 | 57.30 | 57.40 | 55.55 | 56.45 | 96,122 | -1.08(-1.88%) |
Dec 11, 2015 | 58.83 | 58.92 | 56.83 | 57.53 | 74,737 | -1.07(-1.83%) |
Dec 10, 2015 | 58.11 | 58.91 | 57.78 | 58.60 | 79,738 | +1.60(+2.81%) |
Dec 09, 2015 | 57.03 | 57.81 | 56.87 | 57.00 | 187,091 | +2.07(+3.77%) |
Dec 08, 2015 | 55.37 | 56.79 | 54.10 | 54.93 | 325,805 | +6.97(+14.53%) |
Dec 07, 2015 | 48.52 | 48.69 | 47.43 | 47.96 | 88,170 | -1.10(-2.24%) |
Dec 04, 2015 | 48.13 | 49.24 | 47.99 | 49.06 | 72,832 | +2.00(+4.25%) |
Dec 03, 2015 | 50.02 | 50.10 | 46.79 | 47.06 | 196,737 | -1.72(-3.53%) |
Dec 02, 2015 | 49.51 | 49.68 | 48.60 | 48.78 | 24,735 | +0.33(+0.68%) |
Dec 01, 2015 | 50.05 | 50.05 | 48.16 | 48.45 | 128,005 | -1.27(-2.55%) |
Nov 30, 2015 | 49.69 | 49.91 | 49.35 | 49.72 | 50,808 | +0.07(+0.14%) |
Nov 27, 2015 | 49.19 | 49.86 | 48.20 | 49.65 | 86,109 | +1.38(+2.86%) |
Nov 25, 2015 | 47.74 | 48.27 | 48.27 | 48.27 | 47,500 | +0.78(+1.64%) |
Nov 24, 2015 | 47.59 | 48.03 | 47.32 | 47.49 | 47,775 | -1.34(-2.74%) |
Nov 23, 2015 | 49.00 | 49.33 | 48.78 | 48.83 | 133,034 | -0.17(-0.35%) |
Nov 20, 2015 | 49.59 | 49.71 | 48.96 | 49.00 | 57,094 | -1.06(-2.12%) |
Nov 19, 2015 | 51.96 | 51.97 | 49.73 | 50.06 | 57,814 | -1.13(-2.21%) |
Nov 18, 2015 | 52.00 | 52.24 | 51.05 | 51.19 | 138,628 | -0.69(-1.33%) |
Nov 17, 2015 | 53.16 | 53.49 | 51.81 | 51.88 | 191,853 | -0.33(-0.63%) |
Nov 16, 2015 | 51.62 | 52.59 | 51.50 | 52.21 | 365,891 | +2.84(+5.75%) |
Nov 13, 2015 | 48.70 | 49.93 | 48.55 | 49.37 | 173,715 | -2.23(-4.32%) |
Nov 12, 2015 | 51.85 | 51.92 | 51.02 | 51.60 | 61,974 | -1.88(-3.52%) |
Nov 11, 2015 | 51.12 | 54.26 | 51.12 | 53.48 | 140,379 | +2.28(+4.45%) |
Nov 10, 2015 | 49.55 | 51.37 | 49.41 | 51.20 | 73,843 | +1.87(+3.79%) |
Nov 09, 2015 | 49.66 | 49.67 | 48.68 | 49.33 | 22,293 | +0.17(+0.35%) |
Nov 06, 2015 | 51.14 | 51.14 | 48.98 | 49.16 | 55,671 | -1.75(-3.44%) |
Nov 05, 2015 | 50.56 | 51.22 | 50.25 | 50.91 | 43,602 | +1.15(+2.31%) |
Nov 04, 2015 | 48.58 | 50.26 | 48.40 | 49.76 | 175,084 | +1.44(+2.98%) |
Nov 03, 2015 | 48.10 | 48.77 | 47.81 | 48.32 | 85,129 | +0.00(+0.00%) |
Nov 02, 2015 | 47.87 | 48.47 | 46.92 | 48.32 | 96,676 | +0.32(+0.67%) |
Oct 30, 2015 | 48.00 | 48.81 | 47.85 | 48.00 | 121,061 | -0.19(-0.39%) |
Oct 29, 2015 | 47.73 | 48.46 | 47.67 | 48.19 | 47,558 | +0.19(+0.40%) |
Oct 28, 2015 | 48.50 | 48.92 | 47.10 | 48.00 | 177,661 | +0.31(+0.65%) |
Oct 27, 2015 | 47.79 | 48.10 | 47.37 | 47.69 | 52,193 | +0.39(+0.82%) |
Oct 26, 2015 | 48.55 | 48.57 | 47.26 | 47.30 | 80,491 | -0.81(-1.68%) |
Oct 23, 2015 | 47.57 | 49.06 | 47.33 | 48.11 | 43,627 | +1.10(+2.34%) |
Oct 22, 2015 | 48.29 | 48.42 | 46.91 | 47.01 | 154,381 | -1.81(-3.71%) |
Oct 21, 2015 | 50.66 | 50.98 | 47.67 | 48.82 | 133,190 | -1.20(-2.40%) |
Oct 20, 2015 | 52.28 | 52.51 | 49.59 | 50.02 | 137,527 | -0.65(-1.28%) |
Oct 19, 2015 | 49.59 | 51.79 | 49.51 | 50.67 | 78,123 | +2.07(+4.26%) |
Oct 16, 2015 | 48.60 | 48.99 | 48.03 | 48.60 | 42,262 | -0.30(-0.61%) |
Oct 15, 2015 | 47.11 | 49.40 | 46.71 | 48.90 | 78,788 | +3.51(+7.73%) |
Oct 14, 2015 | 45.15 | 46.14 | 45.02 | 45.39 | 42,117 | +0.32(+0.71%) |
Oct 13, 2015 | 44.73 | 46.68 | 44.40 | 45.07 | 26,412 | +0.08(+0.18%) |
Oct 12, 2015 | 44.09 | 45.93 | 43.80 | 44.99 | 67,869 | +0.64(+1.44%) |
Oct 09, 2015 | 43.58 | 44.41 | 43.48 | 44.35 | 90,321 | +0.81(+1.86%) |
Oct 08, 2015 | 43.54 | 44.17 | 42.50 | 43.54 | 93,290 | -2.04(-4.48%) |
Oct 07, 2015 | 46.20 | 46.38 | 44.79 | 45.58 | 51,733 | -0.59(-1.28%) |
Oct 06, 2015 | 45.06 | 47.20 | 45.06 | 46.17 | 80,535 | +1.04(+2.30%) |
Oct 05, 2015 | 42.38 | 45.30 | 41.98 | 45.13 | 104,384 | +3.03(+7.20%) |
Oct 02, 2015 | 40.26 | 42.26 | 39.03 | 42.10 | 267,123 | +2.14(+5.36%) |
Oct 01, 2015 | 43.02 | 43.70 | 39.38 | 39.96 | 205,656 | -0.75(-1.84%) |
Sep 30, 2015 | 39.65 | 41.20 | 38.04 | 40.71 | 450,447 | +1.70(+4.36%) |
Sep 29, 2015 | 43.65 | 43.65 | 38.35 | 39.01 | 463,861 | -7.54(-16.20%) |
Sep 28, 2015 | 46.38 | 46.68 | 44.60 | 46.55 | 450,975 | +1.95(+4.37%) |
Sep 25, 2015 | 45.65 | 50.86 | 42.50 | 44.60 | 766,109 | -16.88(-27.46%) |
Sep 24, 2015 | 61.55 | 61.91 | 59.31 | 61.48 | 53,800 | -1.03(-1.65%) |
Sep 23, 2015 | 63.63 | 63.63 | 62.50 | 62.51 | 107,261 | -1.24(-1.95%) |
Sep 22, 2015 | 63.99 | 65.58 | 63.44 | 63.75 | 61,658 | +0.02(+0.03%) |
Sep 21, 2015 | 63.75 | 65.70 | 63.11 | 63.73 | 51,657 | +2.69(+4.41%) |
Sep 18, 2015 | 58.29 | 61.67 | 58.23 | 61.04 | 53,300 | +2.44(+4.15%) |
Sep 17, 2015 | 57.79 | 59.16 | 57.79 | 58.60 | 30,315 | -0.34(-0.57%) |
Sep 16, 2015 | 59.02 | 59.17 | 58.31 | 58.94 | 11,752 | +0.18(+0.31%) |
Sep 15, 2015 | 57.43 | 59.16 | 57.35 | 58.76 | 48,977 | +0.52(+0.89%) |
Sep 14, 2015 | 57.60 | 58.40 | 57.42 | 58.24 | 22,521 | -0.76(-1.29%) |
Sep 11, 2015 | 59.10 | 59.72 | 58.87 | 59.00 | 46,548 | -0.06(-0.10%) |
Sep 10, 2015 | 58.87 | 59.83 | 58.87 | 59.06 | 44,203 | +0.07(+0.12%) |
Sep 09, 2015 | 59.34 | 59.37 | 58.80 | 58.99 | 20,464 | -0.09(-0.15%) |
Sep 08, 2015 | 59.58 | 59.72 | 58.67 | 59.08 | 75,847 | +1.61(+2.80%) |
Sep 04, 2015 | 57.79 | 57.47 | 57.47 | 57.47 | 11,800 | -1.77(-2.99%) |
Sep 03, 2015 | 59.74 | 59.99 | 59.03 | 59.24 | 33,906 | +1.32(+2.28%) |
Sep 02, 2015 | 57.37 | 57.92 | 56.90 | 57.92 | 22,770 | -0.06(-0.10%) |