Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.07 | 67.13 | 65.23 | 65.82 | 600,123 | -1.31(-1.95%) |
Aug 30, 2016 | 67.69 | 67.80 | 66.63 | 67.13 | 457,733 | -0.68(-1.00%) |
Aug 29, 2016 | 67.30 | 68.22 | 67.30 | 67.81 | 442,759 | -0.22(-0.33%) |
Aug 26, 2016 | 69.48 | 70.05 | 67.35 | 68.04 | 703,400 | -1.27(-1.83%) |
Aug 25, 2016 | 69.54 | 70.14 | 68.87 | 69.30 | 427,042 | -0.68(-0.97%) |
Aug 24, 2016 | 69.98 | 70.26 | 68.47 | 69.98 | 414,953 | -0.27(-0.38%) |
Aug 23, 2016 | 70.92 | 70.94 | 69.96 | 70.24 | 464,795 | -0.15(-0.22%) |
Aug 22, 2016 | 69.67 | 71.24 | 69.34 | 70.40 | 385,731 | -0.24(-0.34%) |
Aug 19, 2016 | 71.18 | 71.65 | 70.21 | 70.64 | 723,338 | -1.45(-2.02%) |
Aug 18, 2016 | 71.95 | 72.99 | 71.29 | 72.09 | 615,184 | +0.44(+0.61%) |
Aug 17, 2016 | 70.66 | 72.29 | 69.52 | 71.65 | 1,128,064 | +0.25(+0.35%) |
Aug 16, 2016 | 71.45 | 72.88 | 70.70 | 71.41 | 801,453 | +0.60(+0.85%) |
Aug 15, 2016 | 70.23 | 71.42 | 69.74 | 70.81 | 508,855 | +0.57(+0.82%) |
Aug 12, 2016 | 68.50 | 70.57 | 68.04 | 70.23 | 699,960 | +1.77(+2.59%) |
Aug 11, 2016 | 67.59 | 68.84 | 66.63 | 68.46 | 772,899 | +1.10(+1.64%) |
Aug 10, 2016 | 67.40 | 67.96 | 66.73 | 67.36 | 465,420 | +0.13(+0.19%) |
Aug 09, 2016 | 65.46 | 67.29 | 65.46 | 67.23 | 529,684 | +1.80(+2.75%) |
Aug 08, 2016 | 64.08 | 66.67 | 64.04 | 65.43 | 867,614 | +1.28(+2.00%) |
Aug 05, 2016 | 65.13 | 65.83 | 62.04 | 64.15 | 911,333 | -1.29(-1.97%) |
Aug 04, 2016 | 59.20 | 65.77 | 59.20 | 65.44 | 1,884,882 | +9.26(+16.48%) |
Aug 03, 2016 | 54.14 | 56.58 | 53.63 | 56.18 | 611,438 | +0.77(+1.39%) |
Aug 02, 2016 | 58.04 | 58.08 | 55.20 | 55.41 | 375,846 | -2.45(-4.23%) |
Aug 01, 2016 | 57.10 | 57.86 | 56.34 | 57.86 | 659,817 | +0.53(+0.93%) |
Jul 29, 2016 | 57.68 | 58.38 | 56.19 | 57.33 | 513,055 | -0.25(-0.43%) |
Jul 28, 2016 | 57.89 | 58.16 | 57.55 | 57.58 | 218,506 | -0.33(-0.58%) |
Jul 27, 2016 | 57.63 | 58.25 | 57.30 | 57.91 | 471,635 | +0.69(+1.21%) |
Jul 26, 2016 | 57.38 | 57.69 | 56.76 | 57.22 | 442,266 | -0.03(-0.04%) |
Jul 25, 2016 | 57.56 | 57.80 | 56.76 | 57.25 | 304,803 | -0.26(-0.45%) |
Jul 22, 2016 | 56.89 | 57.72 | 56.83 | 57.50 | 232,043 | +0.94(+1.66%) |
Jul 21, 2016 | 56.83 | 57.86 | 56.24 | 56.56 | 521,863 | -0.82(-1.43%) |
Jul 20, 2016 | 57.51 | 58.68 | 56.30 | 57.38 | 631,252 | +0.46(+0.81%) |
Jul 19, 2016 | 57.38 | 57.56 | 56.47 | 56.92 | 687,676 | +0.52(+0.93%) |
Jul 18, 2016 | 55.62 | 56.72 | 55.08 | 56.40 | 475,340 | +0.56(+1.00%) |
Jul 15, 2016 | 55.65 | 56.42 | 54.72 | 55.84 | 530,012 | +0.00(+0.00%) |
Jul 14, 2016 | 55.97 | 56.99 | 54.91 | 55.84 | 1,001,540 | +0.83(+1.51%) |
Jul 13, 2016 | 53.90 | 55.46 | 53.64 | 55.01 | 589,844 | +1.29(+2.41%) |
Jul 12, 2016 | 51.48 | 54.48 | 51.34 | 53.72 | 1,451,042 | +3.95(+7.94%) |
Jul 11, 2016 | 49.54 | 51.06 | 49.12 | 49.77 | 758,125 | +2.49(+5.27%) |
Jul 08, 2016 | 47.50 | 47.86 | 47.17 | 47.28 | 376,538 | +0.27(+0.56%) |
Jul 07, 2016 | 46.46 | 47.74 | 46.37 | 47.01 | 563,886 | +0.54(+1.16%) |
Jul 06, 2016 | 45.12 | 48.04 | 43.90 | 46.47 | 1,229,877 | +0.74(+1.63%) |
Jul 05, 2016 | 45.98 | 46.04 | 43.09 | 45.73 | 764,688 | -0.86(-1.86%) |
Jul 01, 2016 | 44.80 | 46.59 | 46.59 | 46.59 | 1,185,604 | +1.87(+4.19%) |
Jun 30, 2016 | 44.54 | 44.91 | 43.56 | 44.72 | 623,305 | +0.44(+1.00%) |
Jun 29, 2016 | 43.72 | 44.71 | 43.39 | 44.27 | 1,108,006 | +1.13(+2.62%) |
Jun 28, 2016 | 42.78 | 44.53 | 42.52 | 43.14 | 1,000,470 | +0.85(+2.00%) |
Jun 27, 2016 | 44.90 | 44.99 | 41.56 | 42.30 | 813,117 | -3.15(-6.93%) |
Jun 24, 2016 | 44.82 | 45.68 | 43.93 | 45.45 | 688,541 | -1.57(-3.35%) |
Jun 23, 2016 | 47.03 | 47.45 | 46.70 | 47.02 | 227,120 | +0.50(+1.09%) |
Jun 22, 2016 | 46.46 | 46.80 | 45.67 | 46.51 | 305,619 | +0.16(+0.35%) |
Jun 21, 2016 | 45.39 | 46.53 | 44.82 | 46.35 | 391,395 | +1.22(+2.69%) |
Jun 20, 2016 | 45.17 | 45.34 | 44.45 | 45.14 | 352,996 | +0.56(+1.27%) |
Jun 17, 2016 | 44.28 | 45.41 | 44.18 | 44.57 | 329,886 | +0.23(+0.52%) |
Jun 16, 2016 | 43.52 | 44.61 | 43.52 | 44.34 | 323,372 | +0.03(+0.06%) |
Jun 15, 2016 | 44.02 | 45.58 | 43.51 | 44.32 | 404,546 | +0.59(+1.35%) |
Jun 14, 2016 | 44.04 | 44.68 | 43.43 | 43.73 | 492,183 | -0.87(-1.96%) |
Jun 13, 2016 | 43.97 | 44.79 | 43.22 | 44.60 | 373,720 | +0.00(+0.00%) |
Jun 10, 2016 | 45.95 | 46.40 | 44.30 | 44.60 | 596,133 | -2.19(-4.68%) |
Jun 09, 2016 | 45.49 | 47.05 | 45.49 | 46.79 | 444,220 | +0.79(+1.71%) |
Jun 08, 2016 | 45.50 | 46.69 | 45.41 | 46.00 | 345,889 | +0.34(+0.75%) |
Jun 07, 2016 | 45.19 | 46.79 | 44.75 | 45.66 | 387,327 | +0.35(+0.77%) |
Jun 06, 2016 | 44.62 | 45.39 | 44.29 | 45.31 | 326,002 | +0.80(+1.81%) |
Jun 03, 2016 | 44.50 | 45.47 | 44.36 | 44.50 | 503,377 | +0.15(+0.35%) |
Jun 02, 2016 | 43.37 | 45.10 | 43.37 | 44.35 | 413,416 | +0.74(+1.69%) |
Jun 01, 2016 | 44.13 | 44.59 | 42.78 | 43.61 | 969,657 | -0.51(-1.16%) |
May 31, 2016 | 43.87 | 45.08 | 43.87 | 44.13 | 485,589 | +0.03(+0.06%) |
May 27, 2016 | 44.37 | 44.10 | 44.10 | 44.10 | 663,798 | +0.35(+0.80%) |
May 26, 2016 | 45.32 | 46.42 | 43.52 | 43.75 | 654,181 | -2.01(-4.39%) |
May 25, 2016 | 46.13 | 46.61 | 45.73 | 45.76 | 305,910 | -0.03(-0.07%) |
May 24, 2016 | 45.90 | 46.46 | 45.65 | 45.80 | 265,517 | -0.23(-0.50%) |
May 23, 2016 | 46.12 | 47.12 | 45.52 | 46.02 | 484,499 | -0.53(-1.15%) |
May 20, 2016 | 45.89 | 47.05 | 45.50 | 46.56 | 481,870 | +1.08(+2.37%) |
May 19, 2016 | 45.08 | 46.05 | 44.75 | 45.48 | 445,972 | +0.09(+0.21%) |
May 18, 2016 | 45.58 | 46.63 | 44.90 | 45.39 | 430,417 | -0.21(-0.46%) |
May 17, 2016 | 45.51 | 46.47 | 45.04 | 45.60 | 735,979 | -0.12(-0.26%) |
May 16, 2016 | 44.78 | 46.07 | 44.30 | 45.72 | 544,174 | +0.81(+1.79%) |
May 13, 2016 | 45.58 | 45.97 | 43.73 | 44.91 | 615,474 | -0.74(-1.62%) |
May 12, 2016 | 46.02 | 46.97 | 45.58 | 45.65 | 671,318 | -0.37(-0.81%) |
May 11, 2016 | 46.09 | 48.30 | 45.77 | 46.02 | 835,948 | -0.30(-0.64%) |
May 10, 2016 | 44.74 | 46.69 | 44.58 | 46.32 | 706,848 | +1.84(+4.13%) |
May 09, 2016 | 44.08 | 45.01 | 43.06 | 44.48 | 1,920,597 | -0.92(-2.02%) |
May 06, 2016 | 48.91 | 48.91 | 42.70 | 45.40 | 4,444,904 | -7.48(-14.15%) |
May 05, 2016 | 53.88 | 54.40 | 52.67 | 52.88 | 662,168 | -0.89(-1.66%) |
May 04, 2016 | 53.86 | 55.05 | 53.62 | 53.77 | 616,782 | -0.56(-1.03%) |
May 03, 2016 | 53.58 | 55.87 | 52.61 | 54.33 | 836,911 | +0.68(+1.26%) |
May 02, 2016 | 54.37 | 54.80 | 53.09 | 53.65 | 600,941 | -0.38(-0.71%) |
Apr 29, 2016 | 55.07 | 55.79 | 53.77 | 54.03 | 388,517 | -1.08(-1.97%) |
Apr 28, 2016 | 56.81 | 57.52 | 54.91 | 55.12 | 471,514 | -2.20(-3.83%) |
Apr 27, 2016 | 56.72 | 57.49 | 55.95 | 57.31 | 318,696 | +0.43(+0.76%) |
Apr 26, 2016 | 55.57 | 56.89 | 55.31 | 56.88 | 510,234 | +1.43(+2.58%) |
Apr 25, 2016 | 55.27 | 56.29 | 55.21 | 55.45 | 531,485 | -0.03(-0.06%) |
Apr 22, 2016 | 55.03 | 56.92 | 54.81 | 55.48 | 759,040 | -0.61(-1.09%) |
Apr 21, 2016 | 56.20 | 57.36 | 55.78 | 56.09 | 989,484 | -0.95(-1.66%) |
Apr 20, 2016 | 58.53 | 60.08 | 56.98 | 57.04 | 1,089,893 | -1.34(-2.29%) |
Apr 19, 2016 | 56.59 | 59.91 | 56.15 | 58.38 | 928,529 | +2.20(+3.91%) |
Apr 18, 2016 | 56.08 | 56.76 | 55.09 | 56.19 | 364,778 | +0.19(+0.33%) |
Apr 15, 2016 | 55.31 | 56.27 | 54.56 | 56.00 | 496,940 | +0.70(+1.27%) |
Apr 14, 2016 | 56.37 | 56.78 | 55.13 | 55.30 | 238,900 | -0.81(-1.45%) |
Apr 13, 2016 | 55.30 | 56.52 | 54.76 | 56.11 | 573,864 | +2.25(+4.19%) |
Apr 12, 2016 | 53.48 | 54.56 | 52.04 | 53.86 | 753,857 | +0.52(+0.97%) |
Apr 11, 2016 | 54.59 | 55.09 | 53.31 | 53.34 | 488,235 | -0.54(-1.01%) |
Apr 08, 2016 | 54.24 | 55.93 | 53.81 | 53.88 | 650,803 | +0.08(+0.16%) |
Apr 07, 2016 | 55.53 | 56.47 | 52.84 | 53.80 | 711,119 | -1.72(-3.10%) |
Apr 06, 2016 | 55.74 | 56.23 | 54.64 | 55.52 | 458,639 | -0.49(-0.88%) |
Apr 05, 2016 | 56.08 | 56.79 | 55.52 | 56.01 | 435,381 | -0.44(-0.78%) |
Apr 04, 2016 | 56.79 | 57.59 | 56.42 | 56.45 | 442,143 | -0.14(-0.25%) |
Apr 01, 2016 | 56.28 | 57.52 | 55.58 | 56.59 | 329,263 | -0.83(-1.45%) |
Mar 31, 2016 | 57.20 | 58.06 | 56.83 | 57.42 | 470,884 | +0.73(+1.29%) |
Mar 30, 2016 | 57.20 | 58.27 | 56.26 | 56.70 | 639,826 | +0.04(+0.07%) |
Mar 29, 2016 | 56.03 | 57.00 | 55.05 | 56.65 | 406,271 | +0.34(+0.60%) |
Mar 28, 2016 | 56.21 | 56.63 | 55.32 | 56.31 | 365,380 | +0.47(+0.85%) |
Mar 24, 2016 | 56.81 | 55.84 | 55.84 | 55.84 | 449,977 | -1.47(-2.57%) |
Mar 23, 2016 | 58.40 | 58.54 | 56.95 | 57.31 | 428,042 | -1.09(-1.86%) |
Mar 22, 2016 | 57.73 | 59.11 | 56.44 | 58.40 | 529,964 | -0.83(-1.40%) |
Mar 21, 2016 | 59.08 | 59.52 | 58.53 | 59.23 | 350,124 | -0.03(-0.04%) |
Mar 18, 2016 | 60.15 | 60.98 | 59.14 | 59.26 | 488,260 | -0.46(-0.77%) |
Mar 17, 2016 | 56.37 | 61.03 | 56.02 | 59.71 | 1,438,350 | +3.41(+6.05%) |
Mar 16, 2016 | 52.03 | 56.48 | 52.03 | 56.31 | 801,275 | +4.09(+7.84%) |
Mar 15, 2016 | 54.37 | 54.40 | 52.03 | 52.21 | 598,506 | -2.81(-5.10%) |
Mar 14, 2016 | 55.32 | 55.59 | 53.54 | 55.02 | 455,716 | -0.91(-1.62%) |
Mar 11, 2016 | 56.07 | 56.65 | 55.34 | 55.92 | 442,952 | -0.08(-0.15%) |
Mar 10, 2016 | 54.72 | 56.39 | 54.40 | 56.01 | 779,464 | +1.67(+3.07%) |
Mar 09, 2016 | 54.77 | 55.32 | 53.40 | 54.34 | 551,256 | -0.15(-0.28%) |
Mar 08, 2016 | 55.09 | 55.89 | 53.22 | 54.49 | 668,407 | -1.31(-2.34%) |
Mar 07, 2016 | 55.94 | 56.15 | 54.40 | 55.80 | 861,670 | -0.94(-1.66%) |
Mar 04, 2016 | 56.13 | 57.44 | 55.86 | 56.74 | 1,030,478 | +0.97(+1.73%) |
Mar 03, 2016 | 55.34 | 56.26 | 54.85 | 55.77 | 1,094,316 | +0.68(+1.23%) |
Mar 02, 2016 | 52.38 | 55.87 | 52.08 | 55.09 | 983,107 | +2.80(+5.35%) |
Mar 01, 2016 | 51.25 | 52.55 | 51.03 | 52.30 | 597,833 | +0.97(+1.90%) |
Feb 29, 2016 | 50.10 | 51.64 | 49.62 | 51.32 | 641,862 | +1.13(+2.26%) |
Feb 26, 2016 | 50.49 | 50.89 | 49.70 | 50.19 | 708,528 | -0.19(-0.38%) |
Feb 25, 2016 | 48.43 | 50.58 | 48.43 | 50.38 | 585,300 | -0.17(-0.33%) |
Feb 24, 2016 | 50.01 | 50.77 | 49.37 | 50.55 | 802,097 | +0.13(+0.27%) |
Feb 23, 2016 | 49.41 | 51.23 | 48.76 | 50.41 | 761,782 | +0.79(+1.59%) |
Feb 22, 2016 | 49.87 | 50.87 | 49.09 | 49.62 | 663,580 | +1.01(+2.07%) |
Feb 19, 2016 | 50.32 | 50.52 | 47.84 | 48.62 | 975,258 | -1.78(-3.54%) |
Feb 18, 2016 | 47.51 | 51.27 | 47.18 | 50.40 | 2,002,154 | +5.30(+11.76%) |
Feb 17, 2016 | 46.74 | 48.66 | 45.03 | 45.09 | 1,869,970 | -1.29(-2.79%) |
Feb 16, 2016 | 44.55 | 46.63 | 43.20 | 46.39 | 1,297,090 | +3.26(+7.56%) |
Feb 12, 2016 | 41.19 | 43.13 | 43.13 | 43.13 | 930,139 | +2.04(+4.97%) |
Feb 11, 2016 | 40.71 | 41.56 | 39.17 | 41.08 | 577,528 | -0.38(-0.91%) |
Feb 10, 2016 | 42.14 | 42.42 | 41.03 | 41.46 | 476,308 | -0.09(-0.22%) |
Feb 09, 2016 | 39.88 | 42.03 | 39.03 | 41.56 | 633,780 | +1.34(+3.34%) |
Feb 08, 2016 | 39.68 | 40.47 | 38.32 | 40.21 | 897,365 | +0.40(+0.99%) |
Feb 05, 2016 | 39.86 | 44.16 | 39.50 | 39.82 | 1,027,146 | -0.50(-1.23%) |
Feb 04, 2016 | 40.21 | 40.33 | 39.20 | 40.31 | 1,048,935 | -0.01(-0.02%) |
Feb 03, 2016 | 38.95 | 40.51 | 37.95 | 40.32 | 566,997 | +1.66(+4.28%) |
Feb 02, 2016 | 39.97 | 40.02 | 37.82 | 38.66 | 647,834 | -2.47(-6.01%) |
Feb 01, 2016 | 39.49 | 41.63 | 38.66 | 41.13 | 618,317 | +1.55(+3.91%) |
Jan 29, 2016 | 37.71 | 40.14 | 37.70 | 39.59 | 878,588 | +2.13(+5.68%) |
Jan 28, 2016 | 42.09 | 42.54 | 37.04 | 37.46 | 2,040,208 | -4.32(-10.34%) |
Jan 27, 2016 | 42.76 | 45.06 | 41.67 | 41.78 | 791,209 | -1.13(-2.64%) |
Jan 26, 2016 | 41.67 | 43.03 | 41.05 | 42.92 | 511,012 | +1.55(+3.74%) |
Jan 25, 2016 | 41.51 | 42.04 | 40.76 | 41.37 | 368,178 | -0.19(-0.47%) |
Jan 22, 2016 | 40.83 | 42.93 | 39.92 | 41.56 | 687,262 | +1.36(+3.39%) |
Jan 21, 2016 | 39.92 | 40.78 | 39.65 | 40.20 | 783,066 | +0.28(+0.69%) |
Jan 20, 2016 | 38.67 | 40.89 | 37.16 | 39.92 | 986,765 | +0.31(+0.79%) |
Jan 19, 2016 | 39.66 | 40.88 | 38.62 | 39.61 | 1,193,029 | +0.46(+1.18%) |
Jan 15, 2016 | 37.61 | 39.15 | 39.15 | 39.15 | 1,216,153 | +0.50(+1.28%) |
Jan 14, 2016 | 37.40 | 39.09 | 36.06 | 38.66 | 593,083 | +1.18(+3.14%) |
Jan 13, 2016 | 37.32 | 39.30 | 37.21 | 37.48 | 535,774 | +0.40(+1.07%) |
Jan 12, 2016 | 38.01 | 38.23 | 35.81 | 37.08 | 1,142,062 | -0.74(-1.96%) |
Jan 11, 2016 | 38.27 | 39.23 | 37.31 | 37.82 | 729,917 | -0.27(-0.71%) |
Jan 08, 2016 | 38.93 | 39.62 | 38.06 | 38.09 | 451,704 | -0.54(-1.39%) |
Jan 07, 2016 | 39.31 | 39.59 | 38.44 | 38.63 | 1,146,072 | -1.28(-3.20%) |
Jan 06, 2016 | 39.28 | 40.40 | 39.28 | 39.91 | 357,111 | -0.02(-0.04%) |
Jan 05, 2016 | 39.74 | 40.22 | 39.09 | 39.92 | 658,096 | +0.21(+0.53%) |
Jan 04, 2016 | 39.73 | 40.59 | 39.08 | 39.71 | 560,986 | -0.85(-2.09%) |
Dec 31, 2015 | 40.34 | 40.56 | 40.56 | 40.56 | 242,231 | +0.05(+0.12%) |
Dec 30, 2015 | 41.14 | 41.74 | 40.36 | 40.51 | 300,144 | -1.07(-2.57%) |
Dec 29, 2015 | 41.68 | 41.78 | 40.31 | 41.58 | 375,086 | +0.41(+1.00%) |
Dec 28, 2015 | 44.72 | 44.72 | 40.98 | 41.17 | 623,241 | -3.75(-8.35%) |
Dec 24, 2015 | 44.17 | 44.92 | 44.92 | 44.92 | 367,748 | +0.77(+1.75%) |
Dec 23, 2015 | 43.40 | 44.70 | 42.71 | 44.14 | 890,981 | +1.01(+2.34%) |
Dec 22, 2015 | 42.67 | 43.47 | 42.15 | 43.14 | 721,040 | +0.31(+0.73%) |
Dec 21, 2015 | 41.86 | 44.26 | 41.55 | 42.82 | 837,045 | +1.39(+3.35%) |
Dec 18, 2015 | 40.87 | 42.29 | 40.77 | 41.44 | 918,771 | +0.56(+1.38%) |
Dec 17, 2015 | 41.66 | 41.93 | 40.82 | 40.87 | 476,548 | -0.69(-1.66%) |
Dec 16, 2015 | 40.73 | 42.82 | 40.40 | 41.56 | 1,026,633 | +1.22(+3.02%) |
Dec 15, 2015 | 39.56 | 40.45 | 39.19 | 40.34 | 997,039 | +1.17(+2.98%) |
Dec 14, 2015 | 40.15 | 40.58 | 38.37 | 39.18 | 1,122,295 | -0.98(-2.45%) |
Dec 11, 2015 | 41.56 | 41.62 | 39.83 | 40.16 | 704,809 | -1.63(-3.90%) |
Dec 10, 2015 | 40.77 | 42.22 | 40.27 | 41.79 | 677,582 | +0.96(+2.35%) |
Dec 09, 2015 | 41.84 | 43.59 | 40.19 | 40.83 | 1,004,953 | -1.36(-3.23%) |
Dec 08, 2015 | 40.87 | 42.68 | 40.43 | 42.19 | 699,604 | +0.86(+2.07%) |
Dec 07, 2015 | 42.87 | 43.13 | 41.15 | 41.34 | 654,569 | -1.93(-4.47%) |
Dec 04, 2015 | 44.68 | 44.84 | 43.13 | 43.27 | 422,829 | -1.22(-2.74%) |
Dec 03, 2015 | 44.12 | 44.73 | 43.58 | 44.49 | 594,712 | +0.89(+2.04%) |
Dec 02, 2015 | 43.21 | 44.01 | 42.94 | 43.60 | 707,747 | -0.52(-1.18%) |
Dec 01, 2015 | 43.74 | 44.54 | 43.10 | 44.12 | 720,742 | +0.71(+1.63%) |
Nov 30, 2015 | 44.21 | 44.67 | 42.93 | 43.41 | 515,890 | -0.82(-1.84%) |
Nov 27, 2015 | 44.38 | 44.85 | 43.60 | 44.23 | 325,466 | -0.15(-0.34%) |
Nov 25, 2015 | 45.03 | 44.38 | 44.38 | 44.38 | 523,604 | -0.71(-1.58%) |
Nov 24, 2015 | 47.36 | 48.05 | 44.37 | 45.09 | 826,942 | -2.90(-6.05%) |
Nov 23, 2015 | 45.83 | 49.45 | 45.38 | 48.00 | 1,369,077 | +2.86(+6.34%) |
Nov 20, 2015 | 45.40 | 45.90 | 44.51 | 45.14 | 509,694 | -0.07(-0.15%) |
Nov 19, 2015 | 44.02 | 45.48 | 42.88 | 45.20 | 996,280 | +1.22(+2.79%) |
Nov 18, 2015 | 40.43 | 44.03 | 40.43 | 43.98 | 798,137 | +3.60(+8.92%) |
Nov 17, 2015 | 41.86 | 42.62 | 39.95 | 40.38 | 937,702 | -1.51(-3.60%) |
Nov 16, 2015 | 41.11 | 42.79 | 39.20 | 41.88 | 1,339,604 | +0.75(+1.83%) |
Nov 13, 2015 | 38.51 | 41.94 | 37.24 | 41.13 | 1,972,631 | +2.23(+5.74%) |
Nov 12, 2015 | 40.26 | 41.09 | 38.48 | 38.90 | 1,046,815 | -1.56(-3.87%) |
Nov 11, 2015 | 42.35 | 43.08 | 40.38 | 40.46 | 736,024 | -1.56(-3.72%) |
Nov 10, 2015 | 42.15 | 42.80 | 41.19 | 42.02 | 630,624 | -0.12(-0.29%) |
Nov 09, 2015 | 45.28 | 45.28 | 42.02 | 42.15 | 890,570 | -3.15(-6.96%) |
Nov 06, 2015 | 45.30 | 45.89 | 44.58 | 45.30 | 578,893 | -0.14(-0.31%) |
Nov 05, 2015 | 45.70 | 46.16 | 44.65 | 45.44 | 602,135 | -0.34(-0.74%) |
Nov 04, 2015 | 45.37 | 46.81 | 45.25 | 45.78 | 683,069 | +0.41(+0.89%) |
Nov 03, 2015 | 43.77 | 45.53 | 43.77 | 45.38 | 438,583 | +1.25(+2.83%) |
Nov 02, 2015 | 41.84 | 44.52 | 41.84 | 44.13 | 692,133 | +2.32(+5.54%) |
Oct 30, 2015 | 41.39 | 42.12 | 41.25 | 41.81 | 973,332 | +0.41(+0.98%) |
Oct 29, 2015 | 41.49 | 42.36 | 41.21 | 41.40 | 625,158 | -0.29(-0.69%) |
Oct 28, 2015 | 41.37 | 42.16 | 40.93 | 41.69 | 995,159 | +0.32(+0.78%) |
Oct 27, 2015 | 42.95 | 44.20 | 40.03 | 41.37 | 1,224,125 | -1.95(-4.51%) |
Oct 26, 2015 | 45.73 | 45.99 | 42.93 | 43.32 | 793,968 | -2.46(-5.37%) |
Oct 23, 2015 | 46.29 | 46.63 | 45.02 | 45.78 | 474,466 | -0.02(-0.04%) |
Oct 22, 2015 | 45.85 | 46.95 | 45.14 | 45.80 | 568,658 | +0.64(+1.41%) |
Oct 21, 2015 | 49.07 | 49.07 | 45.05 | 45.16 | 1,026,908 | -4.13(-8.38%) |
Oct 20, 2015 | 49.05 | 50.09 | 48.70 | 49.29 | 1,060,959 | +0.22(+0.46%) |
Oct 19, 2015 | 50.04 | 50.42 | 48.66 | 49.07 | 774,761 | -1.29(-2.56%) |
Oct 16, 2015 | 50.64 | 50.83 | 48.83 | 50.36 | 774,728 | -0.89(-1.74%) |
Oct 15, 2015 | 46.77 | 51.40 | 46.77 | 51.25 | 1,417,874 | +4.52(+9.67%) |
Oct 14, 2015 | 45.53 | 47.60 | 44.75 | 46.73 | 767,896 | +1.86(+4.15%) |
Oct 13, 2015 | 48.62 | 49.19 | 44.71 | 44.87 | 1,073,854 | -3.77(-7.74%) |
Oct 12, 2015 | 50.48 | 50.69 | 48.45 | 48.64 | 986,798 | -1.85(-3.66%) |
Oct 09, 2015 | 48.00 | 50.88 | 47.76 | 50.48 | 3,059,419 | +2.48(+5.17%) |
Oct 08, 2015 | 44.69 | 48.02 | 44.42 | 48.00 | 1,895,571 | +3.22(+7.19%) |
Oct 07, 2015 | 38.52 | 44.84 | 38.52 | 44.78 | 2,687,495 | +6.72(+17.66%) |
Oct 06, 2015 | 38.40 | 39.04 | 37.65 | 38.06 | 647,001 | -0.31(-0.80%) |
Oct 05, 2015 | 36.41 | 38.57 | 36.07 | 38.37 | 859,984 | +1.95(+5.36%) |
Oct 02, 2015 | 34.11 | 36.43 | 33.72 | 36.41 | 864,568 | +1.90(+5.52%) |
Oct 01, 2015 | 34.77 | 35.18 | 33.66 | 34.51 | 1,008,594 | -0.19(-0.55%) |
Sep 30, 2015 | 34.93 | 35.98 | 34.32 | 34.70 | 1,094,546 | +0.29(+0.84%) |
Sep 29, 2015 | 33.15 | 34.63 | 33.15 | 34.41 | 818,254 | +0.98(+2.95%) |
Sep 28, 2015 | 33.33 | 33.85 | 32.30 | 33.43 | 919,103 | -0.11(-0.32%) |
Sep 25, 2015 | 34.19 | 34.67 | 32.58 | 33.53 | 1,261,146 | -0.50(-1.46%) |
Sep 24, 2015 | 36.07 | 36.23 | 33.88 | 34.03 | 1,359,630 | -2.33(-6.40%) |
Sep 23, 2015 | 37.46 | 37.80 | 36.29 | 36.35 | 1,045,873 | -0.84(-2.25%) |
Sep 22, 2015 | 37.71 | 38.28 | 36.90 | 37.19 | 714,333 | -1.15(-3.00%) |
Sep 21, 2015 | 39.52 | 39.52 | 38.15 | 38.34 | 508,467 | -0.96(-2.44%) |
Sep 18, 2015 | 39.04 | 39.84 | 38.69 | 39.30 | 888,603 | -0.18(-0.46%) |
Sep 17, 2015 | 38.00 | 40.27 | 38.00 | 39.48 | 1,635,582 | +1.58(+4.17%) |
Sep 16, 2015 | 37.59 | 38.13 | 37.49 | 37.90 | 1,125,088 | +0.23(+0.62%) |
Sep 15, 2015 | 37.13 | 38.47 | 36.99 | 37.67 | 922,302 | +0.43(+1.16%) |
Sep 14, 2015 | 37.35 | 37.49 | 35.28 | 37.24 | 1,214,222 | +0.00(+0.00%) |
Sep 11, 2015 | 38.19 | 38.71 | 36.16 | 37.24 | 1,369,421 | -0.89(-2.34%) |
Sep 10, 2015 | 38.90 | 39.08 | 37.95 | 38.13 | 1,293,354 | -0.76(-1.96%) |
Sep 09, 2015 | 40.53 | 40.70 | 38.86 | 38.90 | 980,373 | -1.24(-3.09%) |
Sep 08, 2015 | 41.10 | 41.10 | 39.84 | 40.14 | 886,946 | -0.16(-0.39%) |
Sep 04, 2015 | 39.95 | 40.29 | 40.29 | 40.29 | 1,010,438 | -0.17(-0.43%) |
Sep 03, 2015 | 41.34 | 41.80 | 40.39 | 40.47 | 1,041,772 | -0.83(-2.00%) |
Sep 02, 2015 | 41.51 | 41.86 | 40.75 | 41.30 | 949,454 | +0.27(+0.67%) |