Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.92 | 43.40 | 42.66 | 43.12 | 998,079 | +0.47(+1.10%) |
Sep 29, 2016 | 43.27 | 43.32 | 42.63 | 42.66 | 795,447 | -0.65(-1.49%) |
Sep 28, 2016 | 43.79 | 43.95 | 42.83 | 43.30 | 1,207,590 | -0.34(-0.79%) |
Sep 27, 2016 | 43.51 | 44.07 | 43.11 | 43.65 | 1,148,960 | +0.36(+0.84%) |
Sep 26, 2016 | 43.29 | 43.56 | 42.86 | 43.28 | 864,653 | -0.27(-0.61%) |
Sep 23, 2016 | 43.89 | 44.07 | 43.33 | 43.55 | 1,980,436 | -0.59(-1.34%) |
Sep 22, 2016 | 43.88 | 44.26 | 43.61 | 44.14 | 1,667,251 | +0.63(+1.44%) |
Sep 21, 2016 | 42.52 | 43.60 | 42.52 | 43.51 | 2,984,717 | +1.26(+2.97%) |
Sep 20, 2016 | 41.31 | 42.29 | 41.07 | 42.26 | 2,181,779 | +1.20(+2.93%) |
Sep 19, 2016 | 40.73 | 41.38 | 40.70 | 41.06 | 1,100,674 | +0.57(+1.42%) |
Sep 16, 2016 | 40.08 | 40.91 | 40.06 | 40.48 | 1,661,335 | +0.12(+0.31%) |
Sep 15, 2016 | 39.51 | 40.50 | 39.38 | 40.36 | 832,858 | +0.75(+1.90%) |
Sep 14, 2016 | 39.67 | 39.80 | 39.23 | 39.61 | 1,190,566 | -0.19(-0.47%) |
Sep 13, 2016 | 39.88 | 40.14 | 39.42 | 39.79 | 1,736,013 | -0.56(-1.38%) |
Sep 12, 2016 | 39.11 | 40.52 | 38.99 | 40.35 | 1,486,860 | +0.30(+0.75%) |
Sep 09, 2016 | 40.76 | 41.00 | 40.04 | 40.05 | 1,174,507 | -1.24(-3.00%) |
Sep 08, 2016 | 40.96 | 41.33 | 40.76 | 41.29 | 1,627,749 | +0.15(+0.37%) |
Sep 07, 2016 | 40.07 | 41.13 | 39.86 | 41.13 | 1,285,528 | +1.16(+2.90%) |
Sep 06, 2016 | 41.41 | 41.42 | 39.79 | 39.98 | 1,472,397 | -1.26(-3.04%) |
Sep 02, 2016 | 41.32 | 41.23 | 41.23 | 41.23 | 613,990 | +0.22(+0.54%) |
Sep 01, 2016 | 40.71 | 41.23 | 40.50 | 41.01 | 795,231 | +0.35(+0.87%) |
Aug 31, 2016 | 40.71 | 40.81 | 40.23 | 40.66 | 1,190,681 | -0.05(-0.13%) |
Aug 30, 2016 | 40.68 | 40.91 | 40.50 | 40.71 | 554,549 | +0.11(+0.26%) |
Aug 29, 2016 | 40.65 | 41.13 | 40.55 | 40.60 | 909,552 | +0.02(+0.04%) |
Aug 26, 2016 | 41.26 | 41.53 | 40.45 | 40.59 | 988,385 | -0.55(-1.33%) |
Aug 25, 2016 | 40.97 | 41.35 | 40.81 | 41.13 | 768,440 | +0.03(+0.06%) |
Aug 24, 2016 | 41.69 | 41.85 | 40.91 | 41.11 | 939,193 | -0.66(-1.59%) |
Aug 23, 2016 | 41.58 | 41.92 | 41.36 | 41.77 | 690,405 | +0.54(+1.31%) |
Aug 22, 2016 | 41.21 | 41.30 | 40.83 | 41.23 | 863,083 | -0.04(-0.09%) |
Aug 19, 2016 | 41.06 | 41.47 | 41.00 | 41.27 | 740,500 | +0.04(+0.09%) |
Aug 18, 2016 | 41.28 | 41.58 | 40.92 | 41.23 | 974,842 | -0.04(-0.09%) |
Aug 17, 2016 | 41.19 | 41.57 | 40.76 | 41.27 | 1,685,936 | +0.09(+0.21%) |
Aug 16, 2016 | 43.57 | 43.72 | 41.17 | 41.18 | 3,089,718 | -2.53(-5.79%) |
Aug 15, 2016 | 43.27 | 43.80 | 43.19 | 43.71 | 507,954 | +0.56(+1.31%) |
Aug 12, 2016 | 43.71 | 43.73 | 42.99 | 43.14 | 1,360,398 | -0.78(-1.77%) |
Aug 11, 2016 | 43.63 | 44.09 | 43.41 | 43.92 | 702,734 | +0.69(+1.59%) |
Aug 10, 2016 | 43.45 | 43.57 | 43.08 | 43.23 | 734,576 | -0.08(-0.18%) |
Aug 09, 2016 | 43.38 | 43.65 | 42.98 | 43.31 | 1,141,533 | -0.11(-0.26%) |
Aug 08, 2016 | 43.80 | 44.25 | 43.39 | 43.43 | 675,649 | -0.15(-0.34%) |
Aug 05, 2016 | 43.30 | 43.91 | 43.25 | 43.58 | 658,564 | +0.55(+1.27%) |
Aug 04, 2016 | 42.90 | 43.59 | 42.57 | 43.03 | 938,254 | +0.23(+0.54%) |
Aug 03, 2016 | 42.55 | 43.12 | 42.30 | 42.80 | 950,747 | +0.16(+0.37%) |
Aug 02, 2016 | 43.60 | 43.68 | 42.43 | 42.64 | 1,577,390 | -1.01(-2.32%) |
Aug 01, 2016 | 43.82 | 44.28 | 43.36 | 43.66 | 856,673 | -0.07(-0.16%) |
Jul 29, 2016 | 43.23 | 44.18 | 42.99 | 43.73 | 1,550,914 | +0.28(+0.65%) |
Jul 28, 2016 | 44.18 | 44.18 | 41.80 | 43.44 | 2,048,439 | -0.88(-1.99%) |
Jul 27, 2016 | 44.70 | 44.91 | 44.01 | 44.33 | 2,195,931 | -0.27(-0.61%) |
Jul 26, 2016 | 43.58 | 44.65 | 43.54 | 44.60 | 2,560,382 | +1.42(+3.29%) |
Jul 25, 2016 | 43.22 | 43.48 | 42.91 | 43.18 | 1,553,479 | -0.13(-0.31%) |
Jul 22, 2016 | 43.38 | 43.66 | 43.06 | 43.31 | 794,365 | +0.08(+0.18%) |
Jul 21, 2016 | 43.29 | 43.62 | 42.97 | 43.23 | 1,026,639 | -0.03(-0.06%) |
Jul 20, 2016 | 42.56 | 43.63 | 42.56 | 43.26 | 1,234,095 | +0.87(+2.06%) |
Jul 19, 2016 | 41.95 | 42.75 | 41.84 | 42.39 | 1,388,749 | +0.16(+0.38%) |
Jul 18, 2016 | 42.08 | 42.62 | 41.31 | 42.23 | 2,228,601 | -1.15(-2.66%) |
Jul 15, 2016 | 43.07 | 43.95 | 42.90 | 43.38 | 1,413,294 | +0.72(+1.69%) |
Jul 14, 2016 | 43.46 | 43.47 | 42.66 | 42.66 | 714,775 | -0.19(-0.45%) |
Jul 13, 2016 | 43.48 | 43.50 | 42.72 | 42.85 | 968,343 | -0.33(-0.78%) |
Jul 12, 2016 | 42.88 | 43.48 | 42.85 | 43.19 | 734,726 | +0.72(+1.70%) |
Jul 11, 2016 | 42.28 | 42.77 | 42.22 | 42.47 | 711,195 | +0.37(+0.88%) |
Jul 08, 2016 | 41.43 | 42.18 | 40.84 | 42.10 | 752,658 | +1.25(+3.06%) |
Jul 07, 2016 | 39.93 | 40.89 | 39.93 | 40.84 | 782,619 | +0.98(+2.45%) |
Jul 06, 2016 | 39.27 | 39.90 | 38.99 | 39.87 | 1,014,823 | +0.26(+0.65%) |
Jul 05, 2016 | 40.89 | 41.01 | 39.33 | 39.61 | 857,482 | -1.40(-3.42%) |
Jul 01, 2016 | 39.84 | 41.01 | 41.01 | 41.01 | 1,149,203 | +1.07(+2.69%) |
Jun 30, 2016 | 39.28 | 39.94 | 38.78 | 39.94 | 958,001 | +0.69(+1.75%) |
Jun 29, 2016 | 38.71 | 39.51 | 38.57 | 39.25 | 1,355,187 | +1.08(+2.82%) |
Jun 28, 2016 | 37.39 | 38.32 | 37.36 | 38.17 | 1,719,522 | +1.32(+3.59%) |
Jun 27, 2016 | 37.51 | 37.75 | 36.30 | 36.85 | 1,976,734 | -1.64(-4.26%) |
Jun 24, 2016 | 41.01 | 41.06 | 38.45 | 38.49 | 3,515,910 | -4.53(-10.53%) |
Jun 23, 2016 | 43.19 | 43.40 | 42.60 | 43.02 | 1,277,401 | +0.34(+0.81%) |
Jun 22, 2016 | 42.47 | 42.99 | 42.07 | 42.68 | 743,684 | +0.28(+0.66%) |
Jun 21, 2016 | 42.37 | 42.76 | 42.07 | 42.40 | 1,556,796 | -0.01(-0.02%) |
Jun 20, 2016 | 41.85 | 43.27 | 41.81 | 42.40 | 1,622,941 | +1.30(+3.15%) |
Jun 17, 2016 | 40.77 | 41.17 | 40.51 | 41.11 | 1,312,377 | +0.45(+1.11%) |
Jun 16, 2016 | 40.75 | 40.77 | 40.00 | 40.66 | 849,070 | -0.49(-1.20%) |
Jun 15, 2016 | 41.21 | 41.80 | 41.08 | 41.15 | 749,213 | +0.23(+0.56%) |
Jun 14, 2016 | 40.59 | 40.94 | 40.12 | 40.92 | 789,904 | +0.19(+0.45%) |
Jun 13, 2016 | 40.50 | 41.38 | 40.50 | 40.74 | 1,470,875 | -0.07(-0.17%) |
Jun 10, 2016 | 41.36 | 41.53 | 40.58 | 40.81 | 1,018,554 | -1.18(-2.81%) |
Jun 09, 2016 | 42.13 | 42.43 | 41.90 | 41.99 | 464,013 | -0.49(-1.16%) |
Jun 08, 2016 | 42.16 | 42.79 | 42.16 | 42.48 | 1,048,649 | +0.41(+0.96%) |
Jun 07, 2016 | 41.21 | 42.18 | 41.01 | 42.08 | 1,019,389 | +0.72(+1.75%) |
Jun 06, 2016 | 41.45 | 41.56 | 41.05 | 41.36 | 989,557 | +0.15(+0.36%) |
Jun 03, 2016 | 41.88 | 41.88 | 41.10 | 41.21 | 693,482 | -0.90(-2.13%) |
Jun 02, 2016 | 41.88 | 42.12 | 41.63 | 42.10 | 880,802 | -0.01(-0.02%) |
Jun 01, 2016 | 41.86 | 42.18 | 41.47 | 42.11 | 713,807 | -0.07(-0.17%) |
May 31, 2016 | 42.00 | 42.37 | 41.90 | 42.18 | 923,597 | +0.48(+1.16%) |
May 27, 2016 | 40.84 | 41.70 | 41.70 | 41.70 | 795,034 | +0.92(+2.25%) |
May 26, 2016 | 41.10 | 41.11 | 40.55 | 40.78 | 590,587 | -0.20(-0.49%) |
May 25, 2016 | 41.00 | 41.20 | 40.73 | 40.99 | 1,154,968 | +0.28(+0.69%) |
May 24, 2016 | 40.26 | 40.84 | 40.02 | 40.70 | 1,240,405 | +0.69(+1.72%) |
May 23, 2016 | 40.28 | 40.49 | 39.98 | 40.02 | 897,278 | -0.17(-0.42%) |
May 20, 2016 | 39.99 | 40.41 | 39.62 | 40.18 | 1,294,201 | +0.41(+1.02%) |
May 19, 2016 | 40.31 | 40.65 | 39.39 | 39.78 | 1,502,925 | -0.73(-1.80%) |
May 18, 2016 | 41.34 | 41.34 | 40.20 | 40.51 | 1,269,070 | -0.93(-2.25%) |
May 17, 2016 | 42.16 | 42.68 | 41.26 | 41.44 | 1,899,594 | -0.74(-1.75%) |
May 16, 2016 | 41.63 | 42.58 | 41.60 | 42.18 | 978,446 | +0.74(+1.78%) |
May 13, 2016 | 41.99 | 42.13 | 41.30 | 41.44 | 659,316 | -0.53(-1.26%) |
May 12, 2016 | 42.44 | 42.66 | 41.75 | 41.97 | 772,560 | -0.21(-0.50%) |
May 11, 2016 | 42.46 | 42.93 | 41.98 | 42.18 | 1,135,065 | -0.39(-0.91%) |
May 10, 2016 | 41.83 | 42.76 | 41.82 | 42.56 | 1,468,562 | +1.11(+2.67%) |
May 09, 2016 | 41.35 | 41.72 | 41.04 | 41.46 | 1,295,942 | +0.05(+0.13%) |
May 06, 2016 | 41.39 | 41.89 | 41.19 | 41.40 | 1,249,978 | -0.23(-0.55%) |
May 05, 2016 | 42.26 | 42.62 | 41.55 | 41.63 | 872,366 | -0.52(-1.23%) |
May 04, 2016 | 42.54 | 42.80 | 41.88 | 42.15 | 1,257,406 | -0.60(-1.40%) |
May 03, 2016 | 42.75 | 42.91 | 42.10 | 42.75 | 956,707 | -0.60(-1.38%) |
May 02, 2016 | 42.26 | 43.52 | 41.83 | 43.34 | 1,197,363 | +1.16(+2.75%) |
Apr 29, 2016 | 42.74 | 42.74 | 41.41 | 42.18 | 1,885,193 | -0.40(-0.93%) |
Apr 28, 2016 | 43.97 | 44.37 | 42.25 | 42.58 | 3,703,444 | -2.50(-5.55%) |
Apr 27, 2016 | 45.15 | 45.31 | 44.56 | 45.08 | 1,431,426 | -0.01(-0.02%) |
Apr 26, 2016 | 44.38 | 45.16 | 43.95 | 45.09 | 1,352,474 | +1.04(+2.35%) |
Apr 25, 2016 | 44.06 | 44.46 | 43.57 | 44.06 | 1,334,021 | -0.02(-0.04%) |
Apr 22, 2016 | 43.96 | 44.43 | 43.74 | 44.07 | 1,145,970 | +0.21(+0.48%) |
Apr 21, 2016 | 44.40 | 44.65 | 43.47 | 43.86 | 1,454,854 | -0.37(-0.83%) |
Apr 20, 2016 | 42.67 | 44.61 | 42.39 | 44.23 | 2,146,986 | +1.70(+4.01%) |
Apr 19, 2016 | 43.60 | 43.84 | 42.41 | 42.53 | 1,478,024 | -0.97(-2.22%) |
Apr 18, 2016 | 42.49 | 43.63 | 42.32 | 43.49 | 1,157,790 | +0.80(+1.87%) |
Apr 15, 2016 | 42.32 | 42.76 | 42.17 | 42.69 | 783,959 | +0.34(+0.81%) |
Apr 14, 2016 | 42.22 | 42.69 | 41.77 | 42.35 | 1,422,346 | +0.27(+0.65%) |
Apr 13, 2016 | 41.09 | 42.32 | 41.05 | 42.08 | 1,071,759 | +1.19(+2.90%) |
Apr 12, 2016 | 40.76 | 41.24 | 40.27 | 40.89 | 726,541 | +0.20(+0.50%) |
Apr 11, 2016 | 40.98 | 41.38 | 40.58 | 40.69 | 678,518 | -0.04(-0.09%) |
Apr 08, 2016 | 40.94 | 41.14 | 40.52 | 40.73 | 594,151 | +0.26(+0.65%) |
Apr 07, 2016 | 41.12 | 41.31 | 39.89 | 40.46 | 1,189,252 | -1.04(-2.50%) |
Apr 06, 2016 | 41.22 | 41.55 | 40.94 | 41.50 | 636,909 | +0.34(+0.83%) |
Apr 05, 2016 | 41.35 | 41.61 | 41.04 | 41.16 | 602,264 | -0.43(-1.03%) |
Apr 04, 2016 | 42.34 | 42.40 | 41.36 | 41.59 | 722,251 | -0.81(-1.91%) |
Apr 01, 2016 | 41.67 | 42.44 | 41.32 | 42.40 | 769,374 | +0.25(+0.60%) |
Mar 31, 2016 | 42.23 | 42.60 | 41.88 | 42.14 | 1,116,355 | -0.16(-0.37%) |
Mar 30, 2016 | 42.74 | 42.77 | 41.91 | 42.30 | 809,974 | +0.14(+0.33%) |
Mar 29, 2016 | 41.40 | 42.22 | 41.00 | 42.16 | 1,714,512 | +0.78(+1.89%) |
Mar 28, 2016 | 41.24 | 41.53 | 40.78 | 41.38 | 596,418 | +0.29(+0.71%) |
Mar 24, 2016 | 40.26 | 41.09 | 41.09 | 41.09 | 851,872 | +0.57(+1.41%) |
Mar 23, 2016 | 41.61 | 41.72 | 40.35 | 40.52 | 1,240,946 | -1.41(-3.35%) |
Mar 22, 2016 | 41.17 | 42.12 | 41.15 | 41.92 | 1,571,863 | +0.45(+1.08%) |
Mar 21, 2016 | 41.40 | 41.70 | 41.10 | 41.47 | 1,096,068 | +0.06(+0.15%) |
Mar 18, 2016 | 41.10 | 42.35 | 41.03 | 41.41 | 1,696,052 | +0.50(+1.22%) |
Mar 17, 2016 | 39.73 | 41.17 | 39.50 | 40.91 | 1,590,782 | +1.14(+2.87%) |
Mar 16, 2016 | 38.64 | 40.04 | 38.51 | 39.77 | 891,277 | +1.10(+2.84%) |
Mar 15, 2016 | 39.16 | 39.20 | 38.49 | 38.67 | 596,390 | -0.80(-2.02%) |
Mar 14, 2016 | 39.34 | 40.10 | 39.26 | 39.47 | 1,018,662 | -0.09(-0.22%) |
Mar 11, 2016 | 39.01 | 39.93 | 38.85 | 39.56 | 1,493,554 | +1.25(+3.26%) |
Mar 10, 2016 | 38.31 | 38.67 | 37.77 | 38.31 | 1,076,753 | +0.14(+0.37%) |
Mar 09, 2016 | 37.75 | 38.24 | 37.31 | 38.17 | 1,194,235 | +0.65(+1.73%) |
Mar 08, 2016 | 39.53 | 39.53 | 37.44 | 37.52 | 1,366,330 | -2.01(-5.09%) |
Mar 07, 2016 | 39.16 | 39.84 | 39.07 | 39.53 | 1,132,235 | +0.09(+0.22%) |
Mar 04, 2016 | 39.09 | 39.59 | 38.65 | 39.44 | 1,275,262 | +0.32(+0.83%) |
Mar 03, 2016 | 38.96 | 39.15 | 38.41 | 39.12 | 931,732 | +0.04(+0.11%) |
Mar 02, 2016 | 38.55 | 39.19 | 38.04 | 39.08 | 1,471,703 | +0.27(+0.70%) |
Mar 01, 2016 | 37.78 | 38.81 | 37.42 | 38.80 | 1,287,126 | +1.44(+3.86%) |
Feb 29, 2016 | 37.42 | 37.92 | 37.35 | 37.36 | 946,017 | +0.00(+0.00%) |
Feb 26, 2016 | 37.70 | 38.00 | 37.08 | 37.36 | 1,597,238 | +0.05(+0.14%) |
Feb 25, 2016 | 36.84 | 37.31 | 36.61 | 37.31 | 1,260,574 | +0.66(+1.80%) |
Feb 24, 2016 | 36.88 | 36.90 | 35.80 | 36.65 | 2,318,058 | -0.99(-2.64%) |
Feb 23, 2016 | 38.49 | 38.98 | 37.51 | 37.64 | 1,260,473 | -1.04(-2.68%) |
Feb 22, 2016 | 37.57 | 38.76 | 37.54 | 38.68 | 1,783,783 | +1.60(+4.31%) |
Feb 19, 2016 | 36.87 | 37.17 | 36.40 | 37.08 | 1,056,583 | +0.07(+0.19%) |
Feb 18, 2016 | 37.64 | 37.73 | 36.64 | 37.01 | 1,768,698 | -0.43(-1.15%) |
Feb 17, 2016 | 35.37 | 37.60 | 35.08 | 37.44 | 2,513,289 | +2.47(+7.06%) |
Feb 16, 2016 | 35.13 | 35.30 | 34.61 | 34.97 | 2,314,827 | +0.33(+0.96%) |
Feb 12, 2016 | 34.39 | 34.64 | 34.64 | 34.64 | 1,552,814 | +0.95(+2.81%) |
Feb 11, 2016 | 33.75 | 34.11 | 33.33 | 33.69 | 1,849,348 | -0.91(-2.63%) |
Feb 10, 2016 | 34.02 | 35.31 | 33.88 | 34.60 | 2,052,655 | +0.77(+2.28%) |
Feb 09, 2016 | 33.55 | 34.31 | 33.36 | 33.83 | 1,653,936 | -0.05(-0.15%) |
Feb 08, 2016 | 34.04 | 34.30 | 33.13 | 33.89 | 1,964,257 | -1.05(-3.01%) |
Feb 05, 2016 | 35.08 | 35.87 | 34.55 | 34.94 | 2,781,076 | -0.43(-1.21%) |
Feb 04, 2016 | 33.69 | 35.49 | 33.69 | 35.37 | 3,901,522 | +1.70(+5.04%) |
Feb 03, 2016 | 33.99 | 34.13 | 32.65 | 33.67 | 2,741,207 | +0.11(+0.34%) |
Feb 02, 2016 | 34.21 | 34.30 | 33.25 | 33.55 | 2,139,638 | -0.84(-2.44%) |
Feb 01, 2016 | 34.46 | 34.63 | 33.82 | 34.39 | 2,262,031 | -0.48(-1.38%) |
Jan 29, 2016 | 34.96 | 35.29 | 33.74 | 34.88 | 4,785,689 | -0.09(-0.25%) |
Jan 28, 2016 | 37.88 | 39.21 | 33.67 | 34.96 | 4,330,639 | -1.93(-5.24%) |
Jan 27, 2016 | 37.35 | 37.86 | 36.68 | 36.90 | 1,641,072 | -0.09(-0.24%) |
Jan 26, 2016 | 37.70 | 37.76 | 36.69 | 36.99 | 2,088,034 | +0.06(+0.17%) |
Jan 25, 2016 | 36.96 | 37.54 | 36.62 | 36.92 | 1,559,314 | -0.03(-0.09%) |
Jan 22, 2016 | 37.20 | 38.04 | 36.23 | 36.96 | 1,798,250 | +0.67(+1.86%) |
Jan 21, 2016 | 36.57 | 37.29 | 35.58 | 36.29 | 4,289,183 | +2.60(+7.72%) |
Jan 20, 2016 | 32.75 | 34.04 | 31.55 | 33.69 | 2,686,493 | +0.38(+1.13%) |
Jan 19, 2016 | 33.62 | 34.46 | 33.13 | 33.31 | 2,061,520 | +0.07(+0.21%) |
Jan 15, 2016 | 34.89 | 33.24 | 33.24 | 33.24 | 5,038,819 | -2.63(-7.34%) |
Jan 14, 2016 | 37.57 | 37.65 | 35.64 | 35.87 | 4,265,024 | -1.70(-4.52%) |
Jan 13, 2016 | 39.86 | 39.95 | 37.52 | 37.57 | 1,894,955 | -2.21(-5.57%) |
Jan 12, 2016 | 39.24 | 40.01 | 38.93 | 39.79 | 1,981,236 | +0.82(+2.11%) |
Jan 11, 2016 | 39.45 | 39.69 | 38.01 | 38.96 | 2,412,716 | -0.86(-2.15%) |
Jan 08, 2016 | 40.89 | 40.91 | 39.76 | 39.82 | 1,537,699 | -0.84(-2.07%) |
Jan 07, 2016 | 41.39 | 41.65 | 40.65 | 40.66 | 1,332,716 | -1.46(-3.47%) |
Jan 06, 2016 | 42.51 | 43.00 | 41.97 | 42.12 | 1,288,855 | -1.03(-2.39%) |
Jan 05, 2016 | 43.69 | 44.03 | 42.93 | 43.16 | 1,155,252 | -0.53(-1.22%) |
Jan 04, 2016 | 43.45 | 43.84 | 42.77 | 43.69 | 1,265,547 | -0.52(-1.17%) |
Dec 31, 2015 | 44.74 | 44.21 | 44.21 | 44.21 | 610,499 | -0.61(-1.37%) |
Dec 30, 2015 | 44.74 | 44.98 | 44.66 | 44.82 | 1,192,818 | -0.09(-0.20%) |
Dec 29, 2015 | 44.03 | 44.94 | 43.87 | 44.91 | 1,248,017 | +1.26(+2.89%) |
Dec 28, 2015 | 43.41 | 43.73 | 42.95 | 43.65 | 440,089 | +0.05(+0.12%) |
Dec 24, 2015 | 43.48 | 43.59 | 43.59 | 43.59 | 356,610 | +0.08(+0.18%) |
Dec 23, 2015 | 43.49 | 43.85 | 43.23 | 43.51 | 618,437 | +0.48(+1.12%) |
Dec 22, 2015 | 42.69 | 43.21 | 42.25 | 43.03 | 726,586 | +0.46(+1.09%) |
Dec 21, 2015 | 42.10 | 42.74 | 41.76 | 42.57 | 928,105 | +0.88(+2.12%) |
Dec 18, 2015 | 42.53 | 42.54 | 41.58 | 41.69 | 2,801,788 | -1.16(-2.72%) |
Dec 17, 2015 | 44.63 | 44.71 | 42.84 | 42.85 | 1,341,535 | -2.14(-4.75%) |
Dec 16, 2015 | 44.96 | 45.98 | 44.33 | 44.98 | 1,360,367 | +1.01(+2.29%) |
Dec 15, 2015 | 43.97 | 44.49 | 43.75 | 43.98 | 971,645 | +0.45(+1.03%) |
Dec 14, 2015 | 43.67 | 43.95 | 42.53 | 43.53 | 1,221,634 | -0.18(-0.42%) |
Dec 11, 2015 | 44.10 | 44.32 | 43.54 | 43.72 | 704,944 | -0.89(-2.00%) |
Dec 10, 2015 | 44.79 | 45.13 | 44.54 | 44.61 | 709,728 | -0.18(-0.41%) |
Dec 09, 2015 | 45.40 | 46.05 | 44.63 | 44.79 | 796,564 | -0.75(-1.65%) |
Dec 08, 2015 | 45.05 | 45.88 | 44.75 | 45.54 | 967,784 | +0.05(+0.12%) |
Dec 07, 2015 | 45.18 | 45.54 | 44.78 | 45.49 | 920,460 | +0.12(+0.27%) |
Dec 04, 2015 | 45.19 | 45.69 | 44.99 | 45.37 | 682,778 | +0.39(+0.88%) |
Dec 03, 2015 | 46.10 | 46.10 | 44.65 | 44.98 | 889,718 | -0.93(-2.02%) |
Dec 02, 2015 | 46.71 | 46.89 | 45.70 | 45.90 | 891,331 | -0.67(-1.43%) |
Dec 01, 2015 | 46.25 | 46.77 | 45.92 | 46.57 | 1,353,586 | +0.51(+1.10%) |
Nov 30, 2015 | 47.60 | 47.78 | 45.81 | 46.06 | 2,883,612 | -2.42(-5.00%) |
Nov 27, 2015 | 48.48 | 48.70 | 48.21 | 48.49 | 287,384 | +0.06(+0.13%) |
Nov 25, 2015 | 48.28 | 48.42 | 48.42 | 48.42 | 544,799 | +0.32(+0.67%) |
Nov 24, 2015 | 47.71 | 48.33 | 47.41 | 48.10 | 609,201 | +0.07(+0.15%) |
Nov 23, 2015 | 47.93 | 48.60 | 47.81 | 48.03 | 602,824 | +0.19(+0.40%) |
Nov 20, 2015 | 47.95 | 48.62 | 47.77 | 47.84 | 758,952 | +0.18(+0.39%) |
Nov 19, 2015 | 47.37 | 47.71 | 47.20 | 47.65 | 939,400 | +0.30(+0.63%) |
Nov 18, 2015 | 46.27 | 47.42 | 46.02 | 47.36 | 666,352 | +1.41(+3.08%) |
Nov 17, 2015 | 46.63 | 46.65 | 45.93 | 45.94 | 718,222 | -0.67(-1.44%) |
Nov 16, 2015 | 45.57 | 46.72 | 45.49 | 46.62 | 868,431 | +0.88(+1.93%) |
Nov 13, 2015 | 46.48 | 46.62 | 45.71 | 45.73 | 1,080,105 | -0.83(-1.78%) |
Nov 12, 2015 | 47.27 | 47.58 | 46.52 | 46.56 | 798,057 | -1.05(-2.20%) |
Nov 11, 2015 | 48.40 | 48.46 | 47.53 | 47.61 | 1,132,040 | -0.82(-1.69%) |
Nov 10, 2015 | 47.09 | 48.47 | 46.98 | 48.43 | 1,314,561 | +1.25(+2.65%) |
Nov 09, 2015 | 47.91 | 48.18 | 46.84 | 47.18 | 822,074 | -0.79(-1.64%) |
Nov 06, 2015 | 47.93 | 48.29 | 47.62 | 47.97 | 593,765 | +0.08(+0.16%) |
Nov 05, 2015 | 47.07 | 47.92 | 46.90 | 47.89 | 865,602 | +0.96(+2.05%) |
Nov 04, 2015 | 47.52 | 47.76 | 46.76 | 46.93 | 1,214,760 | -0.35(-0.74%) |
Nov 03, 2015 | 47.99 | 48.19 | 47.23 | 47.28 | 1,010,417 | -0.82(-1.71%) |
Nov 02, 2015 | 46.96 | 48.11 | 46.89 | 48.10 | 1,376,326 | +1.13(+2.42%) |
Oct 30, 2015 | 47.08 | 47.77 | 46.89 | 46.96 | 1,543,356 | +0.15(+0.32%) |
Oct 29, 2015 | 43.85 | 46.96 | 43.20 | 46.82 | 2,125,017 | +3.38(+7.78%) |
Oct 28, 2015 | 42.77 | 43.87 | 42.68 | 43.44 | 1,220,274 | +0.69(+1.61%) |
Oct 27, 2015 | 43.22 | 43.42 | 42.42 | 42.75 | 872,450 | -0.67(-1.55%) |
Oct 26, 2015 | 43.06 | 43.87 | 42.72 | 43.42 | 657,035 | +0.38(+0.87%) |
Oct 23, 2015 | 42.57 | 43.10 | 41.97 | 43.05 | 1,237,199 | +0.85(+2.01%) |
Oct 22, 2015 | 42.57 | 42.87 | 42.03 | 42.20 | 2,145,691 | -0.29(-0.68%) |
Oct 21, 2015 | 44.39 | 44.39 | 42.42 | 42.49 | 1,634,787 | -1.77(-4.00%) |
Oct 20, 2015 | 44.56 | 44.56 | 43.87 | 44.26 | 794,744 | -0.52(-1.17%) |
Oct 19, 2015 | 44.64 | 45.12 | 44.49 | 44.78 | 837,017 | +0.01(+0.02%) |
Oct 16, 2015 | 44.19 | 44.83 | 44.14 | 44.77 | 628,469 | +0.61(+1.38%) |
Oct 15, 2015 | 43.82 | 44.18 | 43.39 | 44.16 | 838,304 | +0.41(+0.94%) |
Oct 14, 2015 | 43.69 | 44.07 | 43.36 | 43.75 | 803,705 | +0.06(+0.14%) |
Oct 13, 2015 | 43.87 | 44.48 | 43.66 | 43.69 | 618,316 | -0.34(-0.77%) |
Oct 12, 2015 | 44.17 | 44.45 | 43.98 | 44.03 | 433,473 | -0.18(-0.41%) |
Oct 09, 2015 | 44.13 | 44.55 | 43.89 | 44.22 | 641,708 | +0.10(+0.24%) |
Oct 08, 2015 | 43.67 | 44.35 | 43.47 | 44.11 | 592,096 | +0.45(+1.02%) |
Oct 07, 2015 | 43.25 | 43.96 | 43.12 | 43.67 | 788,218 | +0.84(+1.96%) |
Oct 06, 2015 | 42.87 | 43.19 | 42.64 | 42.83 | 476,804 | -0.08(-0.18%) |
Oct 05, 2015 | 42.06 | 43.05 | 41.95 | 42.91 | 981,344 | +1.10(+2.63%) |
Oct 02, 2015 | 40.80 | 41.84 | 40.38 | 41.81 | 961,249 | +0.55(+1.33%) |