Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.02 | 50.12 | 49.59 | 50.03 | 3,282,422 | +0.02(+0.04%) |
Aug 30, 2016 | 50.14 | 50.44 | 49.91 | 50.01 | 2,578,462 | +0.04(+0.07%) |
Aug 29, 2016 | 50.02 | 50.41 | 49.90 | 49.98 | 2,249,087 | -0.03(-0.06%) |
Aug 26, 2016 | 49.87 | 50.34 | 49.54 | 50.00 | 1,849,960 | +0.08(+0.17%) |
Aug 25, 2016 | 49.76 | 49.93 | 49.66 | 49.92 | 1,652,258 | +0.10(+0.20%) |
Aug 24, 2016 | 49.84 | 50.02 | 49.65 | 49.82 | 2,234,819 | -0.05(-0.09%) |
Aug 23, 2016 | 49.70 | 49.96 | 49.61 | 49.87 | 2,092,776 | +0.34(+0.69%) |
Aug 22, 2016 | 49.09 | 49.63 | 49.06 | 49.52 | 2,205,905 | +0.48(+0.98%) |
Aug 19, 2016 | 48.85 | 49.22 | 48.85 | 49.05 | 4,312,440 | +0.12(+0.25%) |
Aug 18, 2016 | 48.34 | 48.93 | 48.29 | 48.92 | 2,709,122 | +0.76(+1.57%) |
Aug 17, 2016 | 47.77 | 48.27 | 47.63 | 48.17 | 1,699,881 | +0.42(+0.87%) |
Aug 16, 2016 | 47.85 | 48.02 | 47.36 | 47.75 | 1,280,921 | -0.28(-0.58%) |
Aug 15, 2016 | 48.01 | 48.39 | 47.99 | 48.03 | 1,844,765 | +0.18(+0.39%) |
Aug 12, 2016 | 47.84 | 48.16 | 47.69 | 47.85 | 1,248,119 | +0.01(+0.02%) |
Aug 11, 2016 | 47.53 | 47.90 | 47.52 | 47.84 | 1,121,792 | +0.17(+0.35%) |
Aug 10, 2016 | 47.94 | 47.94 | 47.63 | 47.67 | 1,323,241 | -0.31(-0.65%) |
Aug 09, 2016 | 47.45 | 48.25 | 47.45 | 47.98 | 2,637,334 | +0.69(+1.46%) |
Aug 08, 2016 | 47.64 | 47.65 | 47.22 | 47.29 | 1,843,194 | -0.18(-0.39%) |
Aug 05, 2016 | 47.31 | 47.47 | 47.25 | 47.47 | 1,626,371 | +0.31(+0.66%) |
Aug 04, 2016 | 46.65 | 47.17 | 46.48 | 47.16 | 1,621,864 | +0.54(+1.16%) |
Aug 03, 2016 | 46.35 | 46.67 | 45.89 | 46.62 | 2,357,759 | +0.07(+0.16%) |
Aug 02, 2016 | 46.78 | 46.88 | 46.26 | 46.55 | 2,111,546 | -0.40(-0.86%) |
Aug 01, 2016 | 46.77 | 47.15 | 46.70 | 46.95 | 2,900,855 | +0.11(+0.24%) |
Jul 29, 2016 | 46.94 | 47.21 | 46.67 | 46.84 | 2,982,465 | -0.01(-0.02%) |
Jul 28, 2016 | 45.85 | 47.17 | 45.63 | 46.85 | 6,282,683 | +1.15(+2.51%) |
Jul 27, 2016 | 45.75 | 45.75 | 45.26 | 45.70 | 3,473,103 | +0.13(+0.28%) |
Jul 26, 2016 | 44.61 | 45.70 | 44.50 | 45.58 | 4,387,053 | +1.15(+2.58%) |
Jul 25, 2016 | 44.38 | 44.59 | 44.16 | 44.43 | 1,655,994 | +0.09(+0.21%) |
Jul 22, 2016 | 43.90 | 44.35 | 43.59 | 44.34 | 1,342,414 | +0.51(+1.17%) |
Jul 21, 2016 | 44.01 | 44.25 | 43.67 | 43.83 | 1,492,610 | -0.27(-0.60%) |
Jul 20, 2016 | 44.13 | 44.32 | 43.81 | 44.09 | 1,864,183 | +0.09(+0.21%) |
Jul 19, 2016 | 44.15 | 44.34 | 43.87 | 44.00 | 2,348,062 | -0.36(-0.81%) |
Jul 18, 2016 | 44.45 | 44.55 | 44.06 | 44.36 | 2,076,644 | +0.43(+0.98%) |
Jul 15, 2016 | 44.05 | 44.07 | 43.73 | 43.93 | 1,683,034 | +0.06(+0.13%) |
Jul 14, 2016 | 44.02 | 44.02 | 43.67 | 43.87 | 1,411,318 | +0.20(+0.46%) |
Jul 13, 2016 | 43.69 | 43.81 | 43.53 | 43.67 | 1,742,208 | +0.13(+0.29%) |
Jul 12, 2016 | 43.39 | 43.68 | 43.21 | 43.54 | 1,857,841 | +0.24(+0.55%) |
Jul 11, 2016 | 43.07 | 43.49 | 42.87 | 43.30 | 1,344,965 | +0.23(+0.53%) |
Jul 08, 2016 | 42.30 | 43.10 | 41.92 | 43.07 | 1,930,655 | +1.16(+2.76%) |
Jul 07, 2016 | 41.70 | 42.26 | 41.70 | 41.92 | 1,604,691 | +0.13(+0.31%) |
Jul 05, 2016 | 42.08 | 42.18 | 41.61 | 41.79 | 1,886,784 | -0.57(-1.34%) |
Jul 01, 2016 | 42.06 | 42.36 | 42.36 | 42.36 | 1,616,082 | +0.05(+0.13%) |
Jun 30, 2016 | 41.72 | 42.35 | 41.53 | 42.30 | 1,737,254 | +0.61(+1.45%) |
Jun 29, 2016 | 41.27 | 42.00 | 41.06 | 41.70 | 2,718,406 | +0.66(+1.61%) |
Jun 28, 2016 | 40.56 | 41.15 | 40.35 | 41.04 | 1,886,943 | +0.83(+2.08%) |
Jun 27, 2016 | 41.10 | 41.46 | 39.89 | 40.20 | 3,279,702 | -1.35(-3.24%) |
Jun 24, 2016 | 41.92 | 42.55 | 41.51 | 41.55 | 3,629,370 | -1.95(-4.49%) |
Jun 23, 2016 | 43.01 | 43.51 | 42.83 | 43.50 | 1,660,151 | +0.94(+2.20%) |
Jun 22, 2016 | 42.86 | 42.89 | 42.52 | 42.57 | 1,967,461 | -0.24(-0.56%) |
Jun 21, 2016 | 42.70 | 42.85 | 42.42 | 42.81 | 1,968,340 | +0.17(+0.39%) |
Jun 20, 2016 | 43.11 | 43.32 | 42.58 | 42.64 | 2,202,852 | +0.09(+0.22%) |
Jun 17, 2016 | 42.97 | 42.99 | 42.31 | 42.55 | 3,846,393 | -0.40(-0.94%) |
Jun 16, 2016 | 42.49 | 43.02 | 42.36 | 42.95 | 1,401,964 | +0.14(+0.32%) |
Jun 15, 2016 | 43.13 | 43.32 | 42.79 | 42.82 | 1,989,557 | -0.25(-0.58%) |
Jun 14, 2016 | 42.44 | 43.16 | 42.44 | 43.06 | 2,654,747 | +0.59(+1.38%) |
Jun 13, 2016 | 42.77 | 43.01 | 42.43 | 42.48 | 2,318,108 | -0.38(-0.88%) |
Jun 10, 2016 | 42.67 | 43.15 | 42.63 | 42.85 | 1,527,362 | -0.28(-0.64%) |
Jun 09, 2016 | 43.07 | 43.21 | 42.92 | 43.13 | 1,991,956 | -0.14(-0.32%) |
Jun 08, 2016 | 43.19 | 43.42 | 43.01 | 43.27 | 1,384,215 | +0.01(+0.02%) |
Jun 07, 2016 | 43.16 | 43.34 | 42.94 | 43.26 | 1,780,918 | +0.28(+0.64%) |
Jun 06, 2016 | 43.48 | 43.53 | 42.96 | 42.98 | 3,018,999 | -0.50(-1.14%) |
Jun 03, 2016 | 43.59 | 43.99 | 43.03 | 43.48 | 3,232,045 | +0.27(+0.62%) |
Jun 02, 2016 | 42.91 | 43.45 | 42.68 | 43.21 | 3,764,334 | -0.23(-0.53%) |
Jun 01, 2016 | 43.24 | 43.51 | 43.11 | 43.44 | 1,977,055 | -0.02(-0.04%) |
May 31, 2016 | 43.51 | 43.51 | 42.97 | 43.46 | 2,526,008 | +0.03(+0.06%) |
May 27, 2016 | 42.62 | 43.43 | 43.43 | 43.43 | 2,752,137 | +0.23(+0.53%) |
May 26, 2016 | 43.23 | 43.38 | 42.85 | 43.20 | 2,751,182 | -0.01(-0.02%) |
May 25, 2016 | 43.52 | 43.60 | 42.61 | 43.21 | 5,786,496 | -0.30(-0.70%) |
May 24, 2016 | 41.31 | 43.92 | 41.17 | 43.51 | 14,458,224 | +2.35(+5.70%) |
May 23, 2016 | 41.17 | 41.34 | 41.09 | 41.17 | 3,048,298 | +0.13(+0.31%) |
May 20, 2016 | 40.46 | 41.07 | 40.37 | 41.04 | 2,786,910 | +0.83(+2.08%) |
May 19, 2016 | 40.16 | 40.40 | 39.85 | 40.20 | 4,653,726 | -0.08(-0.20%) |
May 18, 2016 | 39.76 | 40.55 | 39.65 | 40.29 | 2,978,870 | +0.37(+0.92%) |
May 17, 2016 | 39.83 | 40.49 | 39.71 | 39.92 | 3,597,027 | +0.02(+0.05%) |
May 16, 2016 | 39.41 | 40.18 | 39.41 | 39.90 | 3,111,933 | +0.55(+1.40%) |
May 13, 2016 | 38.99 | 39.62 | 38.83 | 39.35 | 3,232,674 | +0.29(+0.75%) |
May 12, 2016 | 39.37 | 39.40 | 38.56 | 39.06 | 2,852,428 | -0.13(-0.33%) |
May 11, 2016 | 39.25 | 39.52 | 39.02 | 39.19 | 2,547,950 | -0.16(-0.42%) |
May 10, 2016 | 39.27 | 39.63 | 39.07 | 39.35 | 2,063,978 | +0.15(+0.39%) |
May 09, 2016 | 39.45 | 39.66 | 39.14 | 39.20 | 2,459,067 | -0.12(-0.30%) |
May 06, 2016 | 38.92 | 39.33 | 38.78 | 39.31 | 1,840,898 | +0.10(+0.26%) |
May 05, 2016 | 39.10 | 39.47 | 38.89 | 39.21 | 3,333,559 | +0.10(+0.26%) |
May 04, 2016 | 39.44 | 39.78 | 38.99 | 39.11 | 3,771,005 | -0.45(-1.15%) |
May 03, 2016 | 39.40 | 39.58 | 39.10 | 39.57 | 3,215,843 | -0.24(-0.59%) |
May 02, 2016 | 39.32 | 39.92 | 39.21 | 39.80 | 3,452,561 | +0.60(+1.53%) |
Apr 29, 2016 | 39.12 | 39.95 | 38.87 | 39.20 | 4,963,888 | -0.14(-0.35%) |
Apr 28, 2016 | 40.95 | 41.63 | 37.79 | 39.34 | 20,795,662 | -3.75(-8.70%) |
Apr 27, 2016 | 42.62 | 43.10 | 42.18 | 43.09 | 3,628,375 | +0.36(+0.85%) |
Apr 26, 2016 | 41.80 | 42.84 | 41.80 | 42.73 | 4,621,015 | +1.06(+2.53%) |
Apr 25, 2016 | 41.64 | 41.94 | 41.38 | 41.67 | 1,726,464 | -0.07(-0.17%) |
Apr 22, 2016 | 41.89 | 42.29 | 41.64 | 41.74 | 2,290,294 | -0.15(-0.35%) |
Apr 21, 2016 | 42.14 | 42.18 | 41.82 | 41.89 | 2,336,459 | -0.39(-0.93%) |
Apr 20, 2016 | 41.67 | 42.53 | 41.58 | 42.28 | 3,243,899 | +0.51(+1.22%) |
Apr 19, 2016 | 42.32 | 42.32 | 41.59 | 41.77 | 2,192,011 | -0.33(-0.78%) |
Apr 18, 2016 | 41.91 | 42.14 | 41.73 | 42.10 | 2,102,826 | +0.23(+0.54%) |
Apr 15, 2016 | 42.31 | 42.32 | 41.81 | 41.87 | 1,849,006 | -0.49(-1.16%) |
Apr 14, 2016 | 42.33 | 42.36 | 41.58 | 42.36 | 2,397,271 | -0.09(-0.21%) |
Apr 13, 2016 | 41.96 | 42.54 | 41.78 | 42.45 | 1,544,130 | +0.71(+1.70%) |
Apr 12, 2016 | 41.96 | 42.15 | 41.32 | 41.74 | 1,945,058 | -0.31(-0.74%) |
Apr 11, 2016 | 42.23 | 42.54 | 42.03 | 42.05 | 1,655,894 | -0.08(-0.19%) |
Apr 08, 2016 | 42.30 | 42.54 | 41.84 | 42.13 | 1,938,536 | +0.15(+0.35%) |
Apr 07, 2016 | 42.74 | 42.83 | 41.89 | 41.99 | 2,942,508 | -1.01(-2.35%) |
Apr 06, 2016 | 42.58 | 43.06 | 42.24 | 43.00 | 2,062,495 | +0.31(+0.72%) |
Apr 05, 2016 | 42.68 | 42.90 | 42.60 | 42.69 | 2,422,056 | -0.21(-0.49%) |
Apr 04, 2016 | 43.35 | 43.35 | 42.69 | 42.90 | 2,505,542 | -0.44(-1.01%) |
Apr 01, 2016 | 42.76 | 43.40 | 42.44 | 43.34 | 2,121,004 | +0.17(+0.40%) |
Mar 31, 2016 | 43.54 | 43.66 | 43.14 | 43.16 | 2,751,529 | -0.40(-0.92%) |
Mar 30, 2016 | 43.27 | 43.64 | 43.00 | 43.56 | 2,405,596 | +0.56(+1.31%) |
Mar 29, 2016 | 42.77 | 43.07 | 42.69 | 43.00 | 2,578,458 | +0.19(+0.45%) |
Mar 28, 2016 | 42.94 | 43.23 | 42.75 | 42.81 | 2,405,219 | +0.02(+0.04%) |
Mar 24, 2016 | 42.84 | 42.79 | 42.79 | 42.79 | 2,705,613 | -0.28(-0.65%) |
Mar 23, 2016 | 43.32 | 43.36 | 42.92 | 43.07 | 1,838,251 | -0.22(-0.50%) |
Mar 22, 2016 | 43.19 | 43.60 | 42.97 | 43.29 | 2,283,994 | +0.07(+0.17%) |
Mar 21, 2016 | 42.94 | 43.24 | 42.76 | 43.22 | 4,558,383 | +0.02(+0.04%) |
Mar 18, 2016 | 42.93 | 43.39 | 42.69 | 43.20 | 3,854,321 | +0.39(+0.91%) |
Mar 17, 2016 | 43.10 | 43.23 | 42.60 | 42.81 | 2,666,525 | -0.56(-1.28%) |
Mar 16, 2016 | 42.50 | 43.39 | 42.50 | 43.36 | 3,714,935 | +0.54(+1.25%) |
Mar 15, 2016 | 42.94 | 42.97 | 42.60 | 42.83 | 2,826,953 | +0.05(+0.13%) |
Mar 14, 2016 | 42.71 | 43.30 | 42.34 | 42.77 | 4,147,121 | +0.25(+0.60%) |
Mar 11, 2016 | 42.66 | 42.80 | 42.38 | 42.52 | 3,167,658 | +0.31(+0.73%) |
Mar 10, 2016 | 42.39 | 42.83 | 41.78 | 42.21 | 2,665,268 | -0.05(-0.11%) |
Mar 09, 2016 | 41.94 | 42.52 | 41.86 | 42.25 | 2,845,534 | +0.44(+1.04%) |
Mar 08, 2016 | 42.44 | 42.60 | 41.81 | 41.82 | 2,279,018 | -1.06(-2.48%) |
Mar 07, 2016 | 42.45 | 42.98 | 41.78 | 42.88 | 4,258,145 | +0.11(+0.26%) |
Mar 04, 2016 | 43.54 | 43.54 | 42.63 | 42.77 | 4,812,294 | -0.78(-1.80%) |
Mar 03, 2016 | 43.64 | 43.95 | 43.16 | 43.55 | 1,552,326 | -0.27(-0.62%) |
Mar 02, 2016 | 43.85 | 43.90 | 43.07 | 43.83 | 2,825,513 | -0.05(-0.10%) |
Mar 01, 2016 | 43.50 | 43.97 | 42.99 | 43.87 | 2,501,531 | +0.90(+2.10%) |
Feb 29, 2016 | 43.92 | 44.11 | 42.97 | 42.97 | 2,771,702 | -0.78(-1.79%) |
Feb 26, 2016 | 43.86 | 44.05 | 43.64 | 43.75 | 2,658,694 | +0.13(+0.29%) |
Feb 25, 2016 | 43.16 | 43.64 | 42.70 | 43.63 | 2,641,013 | +0.61(+1.41%) |
Feb 24, 2016 | 42.81 | 43.28 | 41.89 | 43.02 | 7,706,979 | -0.80(-1.82%) |
Feb 23, 2016 | 43.92 | 44.24 | 43.67 | 43.82 | 2,232,931 | -0.39(-0.88%) |
Feb 22, 2016 | 44.14 | 44.53 | 43.91 | 44.21 | 2,577,183 | +0.42(+0.95%) |
Feb 19, 2016 | 43.28 | 43.92 | 43.28 | 43.79 | 2,221,524 | +0.44(+1.02%) |
Feb 18, 2016 | 44.14 | 44.27 | 43.30 | 43.35 | 2,712,350 | -0.80(-1.80%) |
Feb 17, 2016 | 43.80 | 44.33 | 43.47 | 44.14 | 3,099,328 | +0.67(+1.54%) |
Feb 16, 2016 | 43.44 | 43.75 | 43.00 | 43.47 | 3,775,923 | +0.39(+0.90%) |
Feb 12, 2016 | 42.98 | 43.09 | 43.09 | 43.09 | 3,147,298 | +0.36(+0.85%) |
Feb 11, 2016 | 41.65 | 43.04 | 41.46 | 42.72 | 3,608,598 | +0.34(+0.81%) |
Feb 10, 2016 | 42.83 | 43.22 | 42.34 | 42.38 | 2,639,726 | -0.32(-0.74%) |
Feb 09, 2016 | 42.50 | 43.30 | 42.37 | 42.70 | 3,513,840 | -0.14(-0.34%) |
Feb 08, 2016 | 43.27 | 43.27 | 42.10 | 42.84 | 4,645,520 | -0.62(-1.44%) |
Feb 05, 2016 | 44.31 | 44.44 | 43.25 | 43.47 | 3,954,466 | -1.17(-2.61%) |
Feb 04, 2016 | 44.03 | 44.75 | 43.79 | 44.63 | 2,494,214 | +0.73(+1.67%) |
Feb 03, 2016 | 44.20 | 44.20 | 42.65 | 43.90 | 4,613,974 | +0.05(+0.10%) |
Feb 02, 2016 | 44.41 | 44.92 | 43.62 | 43.85 | 3,917,701 | -1.27(-2.81%) |
Feb 01, 2016 | 45.13 | 45.44 | 44.69 | 45.12 | 3,481,587 | -0.33(-0.74%) |
Jan 29, 2016 | 43.78 | 45.48 | 43.72 | 45.45 | 4,947,691 | +2.06(+4.74%) |
Jan 28, 2016 | 43.37 | 43.76 | 43.14 | 43.40 | 2,675,711 | -0.13(-0.30%) |
Jan 27, 2016 | 43.72 | 44.43 | 43.28 | 43.53 | 2,882,925 | -0.19(-0.43%) |
Jan 26, 2016 | 43.02 | 43.76 | 42.83 | 43.72 | 3,878,496 | +0.77(+1.79%) |
Jan 25, 2016 | 42.79 | 43.68 | 42.79 | 42.95 | 3,953,566 | -0.20(-0.46%) |
Jan 22, 2016 | 42.96 | 43.21 | 42.67 | 43.15 | 4,109,233 | +0.85(+2.01%) |
Jan 21, 2016 | 42.59 | 43.67 | 41.56 | 42.30 | 12,959,271 | +3.35(+8.59%) |
Jan 20, 2016 | 38.50 | 39.41 | 37.70 | 38.95 | 6,511,899 | +0.26(+0.68%) |
Jan 19, 2016 | 39.26 | 39.34 | 38.07 | 38.69 | 5,030,620 | -0.02(-0.05%) |
Jan 15, 2016 | 37.12 | 38.71 | 38.71 | 38.71 | 8,467,999 | +0.36(+0.94%) |
Jan 14, 2016 | 38.09 | 38.48 | 37.54 | 38.35 | 5,198,104 | +0.45(+1.19%) |
Jan 13, 2016 | 39.35 | 39.51 | 37.84 | 37.90 | 4,254,582 | -1.31(-3.34%) |
Jan 12, 2016 | 39.36 | 39.36 | 38.66 | 39.21 | 3,253,061 | +0.22(+0.56%) |
Jan 11, 2016 | 39.21 | 39.56 | 38.66 | 38.99 | 3,994,888 | +0.17(+0.44%) |
Jan 08, 2016 | 39.49 | 39.89 | 38.74 | 38.82 | 4,497,909 | -0.81(-2.05%) |
Jan 07, 2016 | 40.45 | 40.98 | 39.55 | 39.63 | 4,356,359 | -1.63(-3.94%) |
Jan 06, 2016 | 41.39 | 41.58 | 40.84 | 41.26 | 3,039,149 | -0.77(-1.83%) |
Jan 05, 2016 | 41.42 | 42.29 | 41.24 | 42.03 | 4,308,575 | +0.61(+1.48%) |
Jan 04, 2016 | 41.70 | 41.71 | 41.01 | 41.41 | 3,840,116 | -1.06(-2.49%) |
Dec 31, 2015 | 43.19 | 42.47 | 42.47 | 42.47 | 1,271,062 | -0.79(-1.82%) |
Dec 30, 2015 | 43.41 | 43.63 | 43.23 | 43.26 | 1,140,569 | -0.31(-0.71%) |
Dec 29, 2015 | 43.44 | 43.88 | 43.34 | 43.56 | 1,643,263 | +0.34(+0.79%) |
Dec 28, 2015 | 43.11 | 43.23 | 42.75 | 43.22 | 995,213 | -0.05(-0.10%) |
Dec 24, 2015 | 43.31 | 43.27 | 43.27 | 43.27 | 741,204 | -0.03(-0.06%) |
Dec 23, 2015 | 43.08 | 43.41 | 42.94 | 43.29 | 1,075,990 | +0.41(+0.95%) |
Dec 22, 2015 | 42.92 | 43.21 | 42.54 | 42.89 | 1,765,219 | +0.12(+0.27%) |
Dec 21, 2015 | 42.49 | 42.80 | 42.26 | 42.77 | 2,076,737 | +0.71(+1.68%) |
Dec 18, 2015 | 42.25 | 42.51 | 41.96 | 42.06 | 4,873,251 | -0.52(-1.23%) |
Dec 17, 2015 | 43.45 | 43.58 | 42.58 | 42.59 | 2,243,788 | -0.79(-1.81%) |
Dec 16, 2015 | 43.62 | 43.75 | 42.74 | 43.37 | 2,502,093 | +0.02(+0.05%) |
Dec 15, 2015 | 42.93 | 43.52 | 42.81 | 43.35 | 3,018,664 | +0.58(+1.35%) |
Dec 14, 2015 | 42.99 | 43.11 | 42.33 | 42.77 | 2,064,528 | -0.04(-0.10%) |
Dec 11, 2015 | 42.87 | 43.21 | 42.77 | 42.81 | 1,608,264 | -0.55(-1.27%) |
Dec 10, 2015 | 43.27 | 43.62 | 43.18 | 43.37 | 2,502,539 | +0.08(+0.19%) |
Dec 09, 2015 | 43.74 | 43.81 | 42.94 | 43.28 | 3,135,388 | -0.43(-0.99%) |
Dec 08, 2015 | 43.48 | 43.93 | 43.30 | 43.72 | 2,701,392 | -0.17(-0.39%) |
Dec 07, 2015 | 44.23 | 44.25 | 43.69 | 43.89 | 2,476,019 | -0.39(-0.88%) |
Dec 04, 2015 | 43.91 | 44.44 | 43.75 | 44.28 | 3,094,804 | +0.45(+1.03%) |
Dec 03, 2015 | 44.55 | 44.79 | 43.55 | 43.83 | 2,787,066 | -0.48(-1.08%) |
Dec 02, 2015 | 45.21 | 45.86 | 44.28 | 44.31 | 3,795,974 | -1.12(-2.47%) |
Dec 01, 2015 | 45.09 | 45.64 | 44.89 | 45.43 | 4,332,342 | +0.50(+1.11%) |
Nov 30, 2015 | 44.41 | 45.10 | 44.41 | 44.93 | 2,469,691 | +0.42(+0.93%) |
Nov 27, 2015 | 44.25 | 44.58 | 44.25 | 44.51 | 752,754 | +0.20(+0.45%) |
Nov 25, 2015 | 44.37 | 44.31 | 44.31 | 44.31 | 1,862,521 | -0.20(-0.45%) |
Nov 24, 2015 | 43.63 | 44.64 | 43.60 | 44.51 | 2,856,086 | +0.57(+1.30%) |
Nov 23, 2015 | 44.11 | 44.26 | 43.59 | 43.94 | 2,189,895 | -0.31(-0.69%) |
Nov 20, 2015 | 44.48 | 44.48 | 44.06 | 44.25 | 1,408,198 | +0.02(+0.04%) |
Nov 19, 2015 | 44.00 | 44.36 | 43.79 | 44.23 | 2,057,958 | +0.20(+0.45%) |
Nov 18, 2015 | 43.45 | 44.13 | 43.41 | 44.03 | 3,150,534 | +0.77(+1.78%) |
Nov 17, 2015 | 42.73 | 43.44 | 42.60 | 43.27 | 2,747,211 | +0.69(+1.61%) |
Nov 16, 2015 | 42.21 | 42.62 | 42.07 | 42.58 | 1,948,723 | +0.50(+1.18%) |
Nov 13, 2015 | 41.98 | 42.49 | 41.82 | 42.08 | 2,141,191 | -0.11(-0.26%) |
Nov 12, 2015 | 42.48 | 42.67 | 42.19 | 42.19 | 1,768,293 | -0.38(-0.89%) |
Nov 11, 2015 | 42.71 | 42.98 | 42.52 | 42.57 | 1,822,414 | +0.02(+0.04%) |
Nov 10, 2015 | 42.57 | 42.73 | 42.33 | 42.55 | 2,521,952 | -0.27(-0.63%) |
Nov 09, 2015 | 42.81 | 43.05 | 42.69 | 42.82 | 2,220,277 | -0.24(-0.57%) |
Nov 06, 2015 | 42.57 | 43.08 | 42.43 | 43.07 | 2,474,395 | +0.38(+0.89%) |
Nov 05, 2015 | 42.94 | 43.15 | 42.52 | 42.69 | 2,066,615 | -0.15(-0.36%) |
Nov 04, 2015 | 42.68 | 42.99 | 42.59 | 42.84 | 2,774,532 | +0.08(+0.19%) |
Nov 03, 2015 | 42.76 | 43.21 | 42.71 | 42.76 | 2,461,575 | -0.14(-0.32%) |
Nov 02, 2015 | 42.92 | 43.01 | 42.74 | 42.90 | 3,037,859 | +0.12(+0.27%) |
Oct 30, 2015 | 43.08 | 43.47 | 42.68 | 42.78 | 4,161,401 | -0.34(-0.79%) |
Oct 29, 2015 | 43.53 | 43.81 | 42.85 | 43.12 | 3,816,982 | -1.02(-2.30%) |
Oct 28, 2015 | 44.31 | 44.35 | 43.57 | 44.14 | 4,479,821 | -0.08(-0.18%) |
Oct 27, 2015 | 42.74 | 44.38 | 42.70 | 44.22 | 7,943,529 | +1.28(+2.97%) |
Oct 26, 2015 | 42.44 | 43.16 | 42.38 | 42.94 | 4,055,645 | +0.57(+1.36%) |
Oct 23, 2015 | 42.68 | 42.79 | 42.20 | 42.37 | 6,080,915 | -0.42(-0.99%) |
Oct 22, 2015 | 42.30 | 43.29 | 42.24 | 42.79 | 4,337,430 | +0.84(+2.01%) |
Oct 21, 2015 | 42.06 | 42.55 | 41.90 | 41.94 | 2,692,896 | +0.09(+0.21%) |
Oct 20, 2015 | 41.73 | 41.98 | 41.57 | 41.85 | 3,152,782 | +0.03(+0.06%) |
Oct 19, 2015 | 41.69 | 41.93 | 41.46 | 41.83 | 1,863,407 | +0.04(+0.11%) |
Oct 16, 2015 | 41.69 | 41.89 | 41.36 | 41.78 | 3,242,453 | +0.22(+0.52%) |
Oct 15, 2015 | 42.61 | 43.52 | 41.36 | 41.57 | 8,055,973 | +0.80(+1.96%) |
Oct 14, 2015 | 40.05 | 41.13 | 39.81 | 40.77 | 4,908,228 | +0.81(+2.02%) |
Oct 13, 2015 | 39.89 | 40.31 | 39.76 | 39.96 | 1,983,683 | -0.19(-0.47%) |
Oct 12, 2015 | 40.34 | 40.40 | 40.05 | 40.15 | 2,741,756 | -0.19(-0.47%) |
Oct 09, 2015 | 40.39 | 40.58 | 40.17 | 40.34 | 2,417,139 | -0.22(-0.53%) |
Oct 08, 2015 | 39.85 | 40.56 | 39.54 | 40.55 | 3,157,346 | +0.60(+1.51%) |
Oct 07, 2015 | 39.82 | 40.07 | 39.33 | 39.95 | 1,924,440 | +0.39(+0.98%) |
Oct 06, 2015 | 38.97 | 39.59 | 38.91 | 39.56 | 2,779,791 | +0.36(+0.92%) |
Oct 05, 2015 | 38.23 | 39.46 | 38.23 | 39.20 | 2,945,358 | +1.15(+3.02%) |
Oct 02, 2015 | 37.06 | 38.05 | 36.93 | 38.05 | 2,271,718 | +0.45(+1.19%) |
Oct 01, 2015 | 38.22 | 38.35 | 36.94 | 37.60 | 2,307,648 | -0.49(-1.27%) |
Sep 30, 2015 | 37.18 | 38.12 | 36.88 | 38.09 | 2,955,835 | +1.29(+3.52%) |
Sep 29, 2015 | 36.53 | 36.89 | 36.34 | 36.80 | 2,882,485 | +0.27(+0.74%) |
Sep 28, 2015 | 37.52 | 37.94 | 36.47 | 36.53 | 3,079,449 | -1.14(-3.03%) |
Sep 25, 2015 | 38.02 | 38.22 | 37.38 | 37.67 | 1,916,525 | -0.06(-0.17%) |
Sep 24, 2015 | 37.05 | 37.90 | 36.73 | 37.73 | 2,997,978 | +0.44(+1.18%) |
Sep 23, 2015 | 37.66 | 37.78 | 37.16 | 37.29 | 2,027,938 | -0.23(-0.62%) |
Sep 22, 2015 | 37.49 | 37.69 | 37.25 | 37.52 | 2,512,749 | -0.53(-1.39%) |
Sep 21, 2015 | 38.43 | 38.90 | 37.90 | 38.05 | 3,530,736 | -0.24(-0.63%) |
Sep 18, 2015 | 38.24 | 38.78 | 37.86 | 38.30 | 3,921,763 | -0.41(-1.07%) |
Sep 17, 2015 | 38.90 | 39.36 | 38.65 | 38.71 | 2,038,775 | -0.25(-0.65%) |
Sep 16, 2015 | 38.71 | 39.06 | 38.45 | 38.96 | 1,898,482 | +0.20(+0.51%) |
Sep 15, 2015 | 38.60 | 38.99 | 38.59 | 38.76 | 2,461,638 | +0.29(+0.75%) |
Sep 14, 2015 | 38.54 | 38.80 | 38.21 | 38.48 | 3,827,491 | +0.81(+2.15%) |
Sep 11, 2015 | 37.34 | 37.68 | 37.13 | 37.67 | 2,273,555 | +0.14(+0.38%) |
Sep 10, 2015 | 37.33 | 37.97 | 37.15 | 37.52 | 2,475,176 | +0.16(+0.43%) |
Sep 09, 2015 | 38.92 | 39.01 | 37.33 | 37.36 | 3,931,444 | -1.05(-2.74%) |
Sep 08, 2015 | 36.94 | 38.48 | 36.83 | 38.41 | 3,996,933 | +2.42(+6.71%) |
Sep 04, 2015 | 36.40 | 36.00 | 36.00 | 36.00 | 3,545,675 | -1.01(-2.72%) |
Sep 03, 2015 | 36.92 | 37.32 | 36.33 | 37.00 | 2,701,021 | +0.31(+0.86%) |
Sep 02, 2015 | 36.82 | 37.33 | 36.15 | 36.69 | 3,115,473 | +0.48(+1.32%) |