Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.43 | 44.59 | 42.54 | 43.90 | 1,745,105 | +0.89(+2.06%) |
Sep 29, 2016 | 44.69 | 45.19 | 42.44 | 43.01 | 2,307,728 | -1.75(-3.91%) |
Sep 28, 2016 | 47.08 | 47.23 | 44.30 | 44.76 | 2,621,458 | -2.50(-5.29%) |
Sep 27, 2016 | 46.53 | 48.33 | 45.69 | 47.26 | 2,124,087 | +1.10(+2.39%) |
Sep 26, 2016 | 45.91 | 46.49 | 45.43 | 46.16 | 1,445,301 | -0.27(-0.57%) |
Sep 23, 2016 | 47.29 | 48.10 | 45.94 | 46.42 | 1,844,695 | -1.05(-2.21%) |
Sep 22, 2016 | 48.43 | 48.50 | 46.42 | 47.47 | 2,313,654 | -0.33(-0.69%) |
Sep 21, 2016 | 48.37 | 48.51 | 45.23 | 47.80 | 2,326,296 | +0.03(+0.05%) |
Sep 20, 2016 | 46.57 | 48.41 | 46.53 | 47.78 | 2,247,577 | +1.83(+3.97%) |
Sep 19, 2016 | 45.98 | 48.54 | 45.63 | 45.95 | 2,752,939 | -0.34(-0.73%) |
Sep 16, 2016 | 44.92 | 46.70 | 44.17 | 46.29 | 3,870,068 | +0.93(+2.04%) |
Sep 15, 2016 | 42.62 | 46.38 | 42.22 | 45.36 | 6,477,411 | +4.63(+11.37%) |
Sep 14, 2016 | 38.57 | 40.99 | 38.35 | 40.73 | 2,361,784 | +2.99(+7.91%) |
Sep 13, 2016 | 37.42 | 38.37 | 37.07 | 37.75 | 1,529,478 | -0.34(-0.90%) |
Sep 12, 2016 | 34.29 | 38.09 | 34.17 | 38.09 | 2,261,905 | +3.48(+10.07%) |
Sep 09, 2016 | 36.46 | 36.92 | 34.54 | 34.60 | 1,733,995 | -2.64(-7.09%) |
Sep 08, 2016 | 35.96 | 38.04 | 35.63 | 37.25 | 3,651,586 | +3.04(+8.90%) |
Sep 07, 2016 | 32.95 | 34.27 | 32.95 | 34.20 | 1,040,370 | +1.40(+4.26%) |
Sep 06, 2016 | 31.93 | 33.03 | 31.70 | 32.80 | 1,130,305 | +1.04(+3.26%) |
Sep 02, 2016 | 32.16 | 31.77 | 31.77 | 31.77 | 723,672 | -0.18(-0.57%) |
Sep 01, 2016 | 32.06 | 32.51 | 31.52 | 31.95 | 919,870 | -0.01(-0.02%) |
Aug 31, 2016 | 32.77 | 33.66 | 31.43 | 31.96 | 1,573,714 | -0.99(-3.01%) |
Aug 30, 2016 | 33.55 | 34.60 | 32.80 | 32.95 | 1,262,731 | -0.63(-1.89%) |
Aug 29, 2016 | 33.29 | 34.02 | 32.42 | 33.58 | 1,072,636 | +0.40(+1.21%) |
Aug 26, 2016 | 32.49 | 33.61 | 32.38 | 33.18 | 1,389,235 | +0.82(+2.52%) |
Aug 25, 2016 | 33.01 | 34.53 | 31.44 | 32.36 | 1,907,428 | -0.19(-0.58%) |
Aug 24, 2016 | 35.49 | 36.92 | 32.35 | 32.55 | 2,584,563 | -3.01(-8.47%) |
Aug 23, 2016 | 35.62 | 35.98 | 35.19 | 35.56 | 1,292,879 | +0.13(+0.37%) |
Aug 22, 2016 | 35.11 | 35.76 | 34.51 | 35.43 | 1,192,273 | +0.63(+1.82%) |
Aug 19, 2016 | 36.71 | 36.71 | 34.51 | 34.80 | 1,941,135 | -1.92(-5.24%) |
Aug 18, 2016 | 36.40 | 37.38 | 36.17 | 36.72 | 1,159,079 | +0.82(+2.29%) |
Aug 17, 2016 | 37.20 | 37.26 | 35.83 | 35.90 | 974,223 | -1.37(-3.67%) |
Aug 16, 2016 | 37.27 | 38.03 | 36.60 | 37.27 | 1,153,281 | -0.17(-0.45%) |
Aug 15, 2016 | 37.07 | 38.38 | 36.77 | 37.44 | 1,302,198 | +0.65(+1.76%) |
Aug 12, 2016 | 35.94 | 36.96 | 35.59 | 36.79 | 820,294 | +0.85(+2.38%) |
Aug 11, 2016 | 35.10 | 35.98 | 34.20 | 35.93 | 839,130 | +1.27(+3.66%) |
Aug 10, 2016 | 36.42 | 36.42 | 34.50 | 34.66 | 1,109,706 | -1.74(-4.79%) |
Aug 09, 2016 | 36.13 | 36.73 | 35.82 | 36.41 | 828,241 | +0.49(+1.35%) |
Aug 08, 2016 | 37.58 | 37.85 | 35.58 | 35.92 | 1,366,977 | -1.52(-4.05%) |
Aug 05, 2016 | 34.97 | 37.73 | 34.97 | 37.44 | 1,970,360 | +2.58(+7.41%) |
Aug 04, 2016 | 37.56 | 39.16 | 34.55 | 34.85 | 2,797,744 | -3.63(-9.43%) |
Aug 03, 2016 | 35.69 | 38.62 | 35.30 | 38.48 | 1,705,363 | +2.59(+7.22%) |
Aug 02, 2016 | 36.29 | 36.70 | 34.50 | 35.89 | 1,338,320 | -0.58(-1.58%) |
Aug 01, 2016 | 37.48 | 37.89 | 35.78 | 36.46 | 1,508,134 | -0.57(-1.54%) |
Jul 29, 2016 | 36.15 | 37.55 | 35.91 | 37.03 | 1,138,394 | +0.71(+1.94%) |
Jul 28, 2016 | 36.26 | 37.28 | 35.30 | 36.33 | 1,616,926 | -0.02(-0.05%) |
Jul 27, 2016 | 32.76 | 36.47 | 32.60 | 36.35 | 2,141,859 | +3.67(+11.24%) |
Jul 26, 2016 | 31.52 | 32.69 | 31.14 | 32.67 | 1,168,937 | +0.82(+2.58%) |
Jul 25, 2016 | 31.83 | 31.91 | 31.04 | 31.85 | 815,040 | -0.08(-0.26%) |
Jul 22, 2016 | 31.62 | 32.15 | 30.97 | 31.94 | 889,098 | +0.28(+0.88%) |
Jul 21, 2016 | 32.06 | 33.17 | 31.17 | 31.66 | 1,788,067 | +0.51(+1.64%) |
Jul 20, 2016 | 29.48 | 31.33 | 28.69 | 31.15 | 1,832,484 | +2.01(+6.91%) |
Jul 19, 2016 | 30.03 | 30.12 | 28.73 | 29.13 | 1,434,924 | -1.02(-3.39%) |
Jul 18, 2016 | 29.77 | 30.68 | 29.47 | 30.16 | 862,878 | +0.48(+1.60%) |
Jul 15, 2016 | 29.58 | 29.89 | 29.07 | 29.68 | 1,089,651 | +0.18(+0.60%) |
Jul 14, 2016 | 30.47 | 30.78 | 29.31 | 29.50 | 1,089,429 | -0.63(-2.08%) |
Jul 13, 2016 | 32.86 | 32.87 | 30.09 | 30.13 | 1,568,869 | -2.24(-6.92%) |
Jul 12, 2016 | 32.07 | 32.87 | 31.57 | 32.37 | 1,300,145 | +0.85(+2.69%) |
Jul 11, 2016 | 31.85 | 32.52 | 31.46 | 31.52 | 1,558,275 | -0.05(-0.16%) |
Jul 08, 2016 | 30.85 | 31.95 | 31.63 | 31.57 | 1,651,582 | -0.05(-0.16%) |
Jul 07, 2016 | 30.98 | 31.68 | 30.48 | 31.63 | 1,525,709 | +2.79(+9.66%) |
Jul 05, 2016 | 29.14 | 29.18 | 28.28 | 28.84 | 1,176,810 | -0.73(-2.45%) |
Jul 01, 2016 | 28.01 | 29.57 | 29.57 | 29.57 | 1,359,955 | +1.53(+5.45%) |
Jun 30, 2016 | 27.34 | 28.50 | 26.63 | 28.04 | 2,358,918 | +0.69(+2.51%) |
Jun 29, 2016 | 26.20 | 27.38 | 25.25 | 27.35 | 1,797,631 | +1.63(+6.33%) |
Jun 28, 2016 | 24.29 | 25.80 | 24.29 | 25.72 | 1,490,450 | +1.97(+8.30%) |
Jun 27, 2016 | 26.42 | 27.17 | 23.72 | 23.75 | 2,002,192 | -2.66(-10.06%) |
Jun 24, 2016 | 25.69 | 27.00 | 25.69 | 26.41 | 6,313,917 | -0.96(-3.50%) |
Jun 23, 2016 | 26.44 | 27.44 | 25.90 | 27.36 | 1,525,501 | +1.31(+5.05%) |
Jun 22, 2016 | 25.82 | 27.29 | 24.98 | 26.05 | 1,717,800 | +0.28(+1.08%) |
Jun 21, 2016 | 26.87 | 27.06 | 25.47 | 25.77 | 1,525,576 | -0.90(-3.38%) |
Jun 20, 2016 | 26.24 | 27.49 | 25.52 | 26.67 | 1,301,280 | +0.91(+3.55%) |
Jun 17, 2016 | 26.72 | 26.72 | 25.47 | 25.76 | 2,205,165 | -0.80(-3.02%) |
Jun 16, 2016 | 26.02 | 26.68 | 25.40 | 26.56 | 1,091,952 | +0.25(+0.94%) |
Jun 15, 2016 | 26.16 | 27.31 | 25.82 | 26.31 | 1,196,995 | +0.36(+1.37%) |
Jun 14, 2016 | 26.53 | 27.10 | 25.59 | 25.96 | 938,952 | -0.48(-1.81%) |
Jun 13, 2016 | 26.78 | 27.72 | 26.30 | 26.44 | 1,139,543 | -0.50(-1.85%) |
Jun 10, 2016 | 28.76 | 28.76 | 26.50 | 26.94 | 1,779,645 | -2.54(-8.61%) |
Jun 09, 2016 | 30.07 | 30.30 | 29.15 | 29.48 | 1,057,868 | -0.85(-2.82%) |
Jun 08, 2016 | 30.19 | 30.98 | 29.86 | 30.33 | 738,056 | +0.21(+0.71%) |
Jun 07, 2016 | 30.71 | 31.06 | 29.91 | 30.12 | 890,156 | -0.82(-2.66%) |
Jun 06, 2016 | 29.46 | 31.08 | 28.70 | 30.94 | 1,225,358 | +1.79(+6.16%) |
Jun 03, 2016 | 30.45 | 30.78 | 29.02 | 29.15 | 1,094,663 | -1.86(-6.00%) |
Jun 02, 2016 | 29.35 | 31.02 | 29.35 | 31.00 | 1,021,342 | +1.54(+5.21%) |
Jun 01, 2016 | 29.04 | 29.90 | 29.01 | 29.47 | 1,181,701 | +0.16(+0.55%) |
May 31, 2016 | 28.91 | 29.77 | 28.90 | 29.31 | 1,129,235 | +0.71(+2.49%) |
May 27, 2016 | 28.45 | 28.59 | 28.59 | 28.59 | 635,973 | +0.32(+1.12%) |
May 26, 2016 | 28.56 | 29.14 | 28.18 | 28.28 | 1,124,002 | -0.47(-1.62%) |
May 25, 2016 | 27.53 | 28.91 | 27.51 | 28.74 | 1,183,594 | +1.37(+5.02%) |
May 24, 2016 | 27.79 | 28.11 | 26.91 | 27.37 | 1,034,004 | -0.08(-0.31%) |
May 23, 2016 | 26.39 | 27.51 | 25.96 | 27.45 | 1,010,875 | +1.16(+4.41%) |
May 20, 2016 | 25.21 | 26.46 | 25.08 | 26.30 | 907,047 | +1.15(+4.56%) |
May 19, 2016 | 25.36 | 26.19 | 24.73 | 25.15 | 868,225 | -0.36(-1.42%) |
May 18, 2016 | 25.03 | 25.98 | 24.59 | 25.51 | 848,614 | +0.31(+1.23%) |
May 17, 2016 | 24.82 | 26.18 | 24.58 | 25.20 | 1,065,452 | +0.12(+0.46%) |
May 16, 2016 | 25.08 | 25.51 | 24.54 | 25.08 | 1,499,126 | +0.17(+0.70%) |
May 13, 2016 | 23.45 | 24.98 | 23.15 | 24.91 | 1,327,051 | +1.46(+6.24%) |
May 12, 2016 | 25.16 | 25.20 | 22.91 | 23.45 | 1,903,520 | -1.57(-6.27%) |
May 11, 2016 | 26.35 | 26.63 | 24.90 | 25.01 | 959,582 | -1.41(-5.34%) |
May 10, 2016 | 26.85 | 27.05 | 25.59 | 26.42 | 1,036,902 | -0.16(-0.61%) |
May 09, 2016 | 24.94 | 26.85 | 24.91 | 26.59 | 1,351,721 | +1.64(+6.57%) |
May 06, 2016 | 24.78 | 25.40 | 23.92 | 24.95 | 1,396,660 | -0.12(-0.47%) |
May 05, 2016 | 26.26 | 26.88 | 24.71 | 25.06 | 1,742,745 | -1.31(-4.98%) |
May 04, 2016 | 27.40 | 27.81 | 26.23 | 26.38 | 1,351,582 | -1.27(-4.59%) |
May 03, 2016 | 29.11 | 29.59 | 27.58 | 27.65 | 1,155,219 | -2.06(-6.93%) |
May 02, 2016 | 29.06 | 29.76 | 28.27 | 29.71 | 1,210,089 | +0.98(+3.43%) |
Apr 29, 2016 | 29.02 | 29.31 | 28.50 | 28.72 | 1,229,511 | -0.48(-1.64%) |
Apr 28, 2016 | 29.76 | 30.42 | 28.95 | 29.20 | 1,442,810 | -0.79(-2.63%) |
Apr 27, 2016 | 29.32 | 30.48 | 29.18 | 29.99 | 1,080,287 | +0.36(+1.22%) |
Apr 26, 2016 | 30.45 | 30.75 | 29.55 | 29.63 | 1,063,034 | -0.89(-2.91%) |
Apr 25, 2016 | 32.22 | 32.57 | 30.44 | 30.52 | 1,157,399 | -2.07(-6.36%) |
Apr 22, 2016 | 30.89 | 32.62 | 30.73 | 32.59 | 1,924,835 | +1.79(+5.80%) |
Apr 21, 2016 | 28.73 | 30.84 | 28.60 | 30.80 | 1,831,233 | +2.10(+7.33%) |
Apr 20, 2016 | 32.25 | 32.36 | 27.90 | 28.70 | 4,719,703 | -2.21(-7.15%) |
Apr 19, 2016 | 33.12 | 33.33 | 30.84 | 30.91 | 1,781,207 | -2.01(-6.10%) |
Apr 18, 2016 | 32.38 | 33.74 | 32.12 | 32.91 | 1,272,625 | +0.28(+0.87%) |
Apr 15, 2016 | 32.45 | 33.13 | 31.79 | 32.63 | 917,946 | +0.30(+0.92%) |
Apr 14, 2016 | 32.71 | 33.50 | 32.17 | 32.33 | 886,791 | -0.52(-1.60%) |
Apr 13, 2016 | 31.22 | 33.02 | 30.69 | 32.86 | 1,823,854 | +1.99(+6.44%) |
Apr 12, 2016 | 30.82 | 31.38 | 30.21 | 30.87 | 1,542,545 | +0.14(+0.46%) |
Apr 11, 2016 | 33.36 | 33.52 | 30.61 | 30.73 | 1,443,788 | -2.19(-6.65%) |
Apr 08, 2016 | 33.37 | 34.27 | 32.12 | 32.91 | 1,817,850 | +0.20(+0.61%) |
Apr 07, 2016 | 33.01 | 34.57 | 32.51 | 32.71 | 2,160,134 | -0.69(-2.06%) |
Apr 06, 2016 | 29.81 | 33.48 | 29.81 | 33.40 | 2,772,253 | +3.83(+12.94%) |
Apr 05, 2016 | 29.06 | 30.41 | 28.51 | 29.57 | 1,288,231 | +0.08(+0.26%) |
Apr 04, 2016 | 28.30 | 30.58 | 27.80 | 29.49 | 2,167,266 | +1.35(+4.79%) |
Apr 01, 2016 | 27.19 | 28.45 | 26.39 | 28.15 | 1,591,984 | +0.62(+2.26%) |
Mar 31, 2016 | 26.17 | 27.90 | 25.93 | 27.53 | 1,990,322 | +1.62(+6.25%) |
Mar 30, 2016 | 26.16 | 26.83 | 25.58 | 25.91 | 1,598,688 | +0.01(+0.02%) |
Mar 29, 2016 | 25.57 | 26.06 | 24.69 | 25.90 | 2,118,480 | +0.14(+0.53%) |
Mar 28, 2016 | 25.78 | 26.09 | 24.84 | 25.76 | 1,790,510 | +0.25(+0.99%) |
Mar 24, 2016 | 26.42 | 25.51 | 25.51 | 25.51 | 4,069,829 | -1.02(-3.83%) |
Mar 23, 2016 | 30.12 | 30.41 | 26.52 | 26.53 | 2,815,477 | -3.34(-11.17%) |
Mar 22, 2016 | 28.55 | 30.40 | 28.15 | 29.86 | 2,818,093 | +1.35(+4.75%) |
Mar 21, 2016 | 28.46 | 29.18 | 27.86 | 28.51 | 2,604,470 | -0.40(-1.39%) |
Mar 18, 2016 | 29.27 | 29.93 | 28.19 | 28.91 | 2,582,330 | -0.53(-1.80%) |
Mar 17, 2016 | 28.81 | 29.84 | 27.72 | 29.44 | 1,859,201 | +0.58(+2.02%) |
Mar 16, 2016 | 28.09 | 29.09 | 27.85 | 28.86 | 1,418,608 | +0.45(+1.57%) |
Mar 15, 2016 | 30.74 | 31.15 | 27.91 | 28.41 | 2,113,052 | -2.87(-9.17%) |
Mar 14, 2016 | 31.23 | 31.67 | 30.23 | 31.28 | 1,330,730 | +0.05(+0.17%) |
Mar 11, 2016 | 29.64 | 31.38 | 28.89 | 31.23 | 2,254,624 | +2.12(+7.30%) |
Mar 10, 2016 | 29.73 | 31.39 | 28.55 | 29.11 | 2,049,053 | -0.30(-1.04%) |
Mar 09, 2016 | 32.12 | 32.39 | 29.15 | 29.41 | 2,599,696 | -2.33(-7.33%) |
Mar 08, 2016 | 35.66 | 35.85 | 31.41 | 31.74 | 2,327,289 | -3.96(-11.10%) |
Mar 07, 2016 | 35.42 | 37.03 | 34.59 | 35.70 | 1,805,301 | +0.40(+1.14%) |
Mar 04, 2016 | 35.51 | 38.40 | 34.74 | 35.30 | 2,901,514 | +0.41(+1.17%) |
Mar 03, 2016 | 34.86 | 36.59 | 34.51 | 34.89 | 1,873,574 | +0.01(+0.02%) |
Mar 02, 2016 | 32.55 | 35.11 | 32.10 | 34.88 | 2,953,852 | +2.17(+6.63%) |
Mar 01, 2016 | 30.39 | 33.02 | 29.60 | 32.71 | 2,915,431 | +2.78(+9.28%) |
Feb 29, 2016 | 31.88 | 32.60 | 29.68 | 29.94 | 1,702,994 | -2.27(-7.06%) |
Feb 26, 2016 | 31.42 | 32.36 | 30.70 | 32.21 | 1,956,474 | +1.02(+3.28%) |
Feb 25, 2016 | 33.05 | 33.97 | 30.47 | 31.19 | 2,208,228 | -2.73(-8.06%) |
Feb 24, 2016 | 32.84 | 34.16 | 30.52 | 33.92 | 1,948,348 | +0.59(+1.77%) |
Feb 23, 2016 | 34.31 | 35.50 | 33.21 | 33.33 | 1,406,187 | -1.10(-3.20%) |
Feb 22, 2016 | 34.06 | 35.59 | 34.05 | 34.43 | 1,416,567 | +0.72(+2.13%) |
Feb 19, 2016 | 33.49 | 34.31 | 32.03 | 33.71 | 1,765,228 | -0.03(-0.10%) |
Feb 18, 2016 | 35.25 | 35.52 | 33.07 | 33.74 | 1,657,118 | -1.39(-3.95%) |
Feb 17, 2016 | 33.03 | 36.23 | 32.39 | 35.13 | 2,888,479 | +2.66(+8.20%) |
Feb 16, 2016 | 29.49 | 32.93 | 29.15 | 32.47 | 2,527,370 | +3.61(+12.53%) |
Feb 12, 2016 | 28.39 | 28.85 | 28.85 | 28.85 | 2,434,888 | +0.80(+2.84%) |
Feb 11, 2016 | 29.01 | 29.77 | 27.23 | 28.06 | 2,123,946 | -1.73(-5.81%) |
Feb 10, 2016 | 30.21 | 31.51 | 29.02 | 29.79 | 1,939,731 | +0.13(+0.44%) |
Feb 09, 2016 | 28.67 | 31.90 | 28.63 | 29.66 | 3,090,076 | +0.10(+0.35%) |
Feb 08, 2016 | 30.34 | 31.04 | 28.69 | 29.55 | 2,462,735 | -1.36(-4.40%) |
Feb 05, 2016 | 31.83 | 31.99 | 30.23 | 30.91 | 2,419,767 | -1.00(-3.15%) |
Feb 04, 2016 | 28.85 | 32.90 | 28.59 | 31.92 | 2,972,425 | +2.58(+8.79%) |
Feb 03, 2016 | 27.74 | 29.60 | 26.90 | 29.34 | 3,335,304 | +1.90(+6.92%) |
Feb 02, 2016 | 29.00 | 29.17 | 26.99 | 27.44 | 2,397,822 | -2.19(-7.39%) |
Feb 01, 2016 | 26.79 | 30.06 | 26.09 | 29.63 | 2,614,737 | +2.84(+10.61%) |
Jan 29, 2016 | 25.69 | 27.50 | 25.33 | 26.79 | 1,782,816 | +1.10(+4.29%) |
Jan 28, 2016 | 27.34 | 28.06 | 25.41 | 25.69 | 1,524,028 | -1.86(-6.75%) |
Jan 27, 2016 | 29.29 | 29.88 | 27.11 | 27.55 | 1,725,268 | -1.76(-5.99%) |
Jan 26, 2016 | 28.79 | 29.78 | 27.14 | 29.30 | 2,031,206 | +0.71(+2.49%) |
Jan 25, 2016 | 28.85 | 30.11 | 28.41 | 28.59 | 1,276,590 | -0.58(-1.98%) |
Jan 22, 2016 | 28.56 | 29.92 | 27.54 | 29.16 | 2,460,785 | +1.34(+4.82%) |
Jan 21, 2016 | 28.39 | 30.44 | 27.23 | 27.82 | 1,954,112 | -0.82(-2.85%) |
Jan 20, 2016 | 26.20 | 29.46 | 24.27 | 28.64 | 2,777,364 | +1.54(+5.69%) |
Jan 19, 2016 | 29.37 | 29.79 | 26.22 | 27.10 | 2,162,983 | -1.81(-6.27%) |
Jan 15, 2016 | 28.82 | 28.91 | 28.91 | 28.91 | 1,933,705 | -1.25(-4.14%) |
Jan 14, 2016 | 30.21 | 31.47 | 27.31 | 30.16 | 2,586,812 | +0.26(+0.87%) |
Jan 13, 2016 | 32.63 | 33.60 | 29.65 | 29.90 | 2,164,150 | -2.36(-7.31%) |
Jan 12, 2016 | 29.76 | 33.61 | 29.70 | 32.26 | 3,504,455 | +3.35(+11.58%) |
Jan 11, 2016 | 35.94 | 36.27 | 28.18 | 28.91 | 5,171,254 | -6.99(-19.48%) |
Jan 08, 2016 | 35.65 | 38.01 | 35.54 | 35.91 | 1,537,075 | +0.87(+2.48%) |
Jan 07, 2016 | 37.13 | 37.23 | 34.53 | 35.04 | 1,853,547 | -2.67(-7.09%) |
Jan 06, 2016 | 39.77 | 39.88 | 37.02 | 37.71 | 1,500,903 | -2.29(-5.72%) |
Jan 05, 2016 | 41.15 | 42.10 | 39.94 | 40.00 | 1,309,878 | -1.11(-2.69%) |
Jan 04, 2016 | 40.69 | 41.63 | 40.00 | 41.11 | 1,605,471 | -0.49(-1.17%) |
Dec 31, 2015 | 41.83 | 41.59 | 41.59 | 41.59 | 1,329,538 | -0.35(-0.83%) |
Dec 30, 2015 | 42.84 | 43.08 | 41.22 | 41.94 | 1,071,813 | -0.91(-2.13%) |
Dec 29, 2015 | 42.97 | 43.25 | 42.08 | 42.86 | 917,146 | +0.33(+0.78%) |
Dec 28, 2015 | 42.62 | 43.49 | 41.89 | 42.53 | 1,082,788 | -0.34(-0.79%) |
Dec 24, 2015 | 41.90 | 42.86 | 42.86 | 42.86 | 913,739 | +0.65(+1.53%) |
Dec 23, 2015 | 41.68 | 42.73 | 41.19 | 42.22 | 856,052 | +0.69(+1.65%) |
Dec 22, 2015 | 42.00 | 42.72 | 40.87 | 41.53 | 2,281,752 | -0.29(-0.70%) |
Dec 21, 2015 | 39.68 | 42.10 | 38.86 | 41.82 | 1,605,403 | +2.02(+5.08%) |
Dec 18, 2015 | 39.85 | 41.41 | 39.35 | 39.80 | 3,105,714 | -0.36(-0.89%) |
Dec 17, 2015 | 39.40 | 41.94 | 39.23 | 40.16 | 2,232,134 | +1.01(+2.58%) |
Dec 16, 2015 | 38.94 | 39.46 | 37.31 | 39.15 | 1,336,860 | +0.30(+0.78%) |
Dec 15, 2015 | 37.90 | 39.05 | 36.02 | 38.84 | 2,397,101 | +1.20(+3.18%) |
Dec 14, 2015 | 38.41 | 39.69 | 36.96 | 37.64 | 2,619,020 | -0.91(-2.35%) |
Dec 11, 2015 | 39.15 | 39.98 | 37.58 | 38.55 | 2,718,581 | -1.44(-3.61%) |
Dec 10, 2015 | 37.23 | 40.05 | 37.03 | 39.99 | 4,187,426 | +3.38(+9.23%) |
Dec 09, 2015 | 35.42 | 37.56 | 35.15 | 36.61 | 3,753,128 | +0.84(+2.34%) |
Dec 08, 2015 | 33.35 | 35.93 | 31.68 | 35.78 | 8,030,876 | +1.94(+5.72%) |
Dec 07, 2015 | 38.25 | 41.38 | 33.50 | 33.84 | 15,550,326 | -20.34(-37.54%) |
Dec 04, 2015 | 51.81 | 54.37 | 50.25 | 54.18 | 1,978,481 | +3.27(+6.42%) |
Dec 03, 2015 | 53.59 | 53.92 | 50.22 | 50.91 | 2,113,119 | -1.55(-2.96%) |
Dec 02, 2015 | 52.49 | 55.05 | 52.49 | 52.47 | 2,327,150 | +0.43(+0.83%) |
Dec 01, 2015 | 58.30 | 58.30 | 51.68 | 52.03 | 4,642,545 | -5.45(-9.48%) |
Nov 30, 2015 | 60.65 | 61.28 | 55.85 | 57.48 | 1,844,684 | -2.49(-4.16%) |
Nov 27, 2015 | 58.36 | 61.71 | 58.08 | 59.97 | 879,720 | +2.03(+3.50%) |
Nov 25, 2015 | 55.05 | 57.95 | 57.95 | 57.95 | 1,290,938 | +2.76(+5.00%) |
Nov 24, 2015 | 54.37 | 55.81 | 53.50 | 55.19 | 1,258,715 | +0.34(+0.63%) |
Nov 23, 2015 | 52.40 | 54.99 | 51.83 | 54.84 | 1,395,197 | +2.61(+5.00%) |
Nov 20, 2015 | 51.63 | 53.53 | 51.24 | 52.23 | 1,854,240 | +0.60(+1.15%) |
Nov 19, 2015 | 54.71 | 55.14 | 51.30 | 51.64 | 1,502,892 | -3.15(-5.75%) |
Nov 18, 2015 | 55.21 | 56.72 | 53.39 | 54.79 | 2,989,681 | +3.23(+6.26%) |
Nov 17, 2015 | 48.77 | 54.74 | 48.39 | 51.56 | 2,835,271 | +3.34(+6.93%) |
Nov 16, 2015 | 45.94 | 48.41 | 45.47 | 48.22 | 1,308,733 | +1.98(+4.29%) |
Nov 13, 2015 | 46.75 | 47.57 | 45.34 | 46.24 | 934,235 | -0.58(-1.25%) |
Nov 12, 2015 | 47.83 | 48.58 | 46.35 | 46.82 | 1,504,275 | -1.30(-2.71%) |
Nov 11, 2015 | 49.13 | 49.22 | 47.60 | 48.12 | 1,428,697 | -0.60(-1.24%) |
Nov 10, 2015 | 48.70 | 49.22 | 47.03 | 48.72 | 1,528,397 | -0.56(-1.13%) |
Nov 09, 2015 | 47.27 | 49.87 | 47.02 | 49.28 | 2,234,280 | +1.59(+3.33%) |
Nov 06, 2015 | 46.94 | 49.50 | 44.87 | 47.69 | 4,308,368 | +2.12(+4.66%) |
Nov 05, 2015 | 49.57 | 50.03 | 43.08 | 45.57 | 12,725,634 | -12.82(-21.95%) |
Nov 04, 2015 | 62.18 | 64.57 | 57.45 | 58.39 | 1,869,259 | -2.26(-3.73%) |
Nov 03, 2015 | 54.64 | 61.83 | 53.92 | 60.65 | 2,914,312 | +6.00(+10.97%) |
Nov 02, 2015 | 50.25 | 55.69 | 49.95 | 54.65 | 2,113,203 | +4.70(+9.40%) |
Oct 30, 2015 | 51.81 | 52.01 | 49.48 | 49.95 | 1,712,672 | -1.27(-2.48%) |
Oct 29, 2015 | 55.54 | 56.92 | 51.06 | 51.22 | 2,265,173 | -4.29(-7.73%) |
Oct 28, 2015 | 55.38 | 55.65 | 52.66 | 55.52 | 1,370,931 | +0.06(+0.12%) |
Oct 27, 2015 | 53.92 | 55.61 | 53.46 | 55.45 | 1,472,287 | +1.50(+2.77%) |
Oct 26, 2015 | 53.18 | 55.43 | 53.02 | 53.96 | 1,478,935 | +0.14(+0.25%) |
Oct 23, 2015 | 50.21 | 54.14 | 50.21 | 53.82 | 2,543,845 | +4.36(+8.81%) |
Oct 22, 2015 | 52.14 | 53.75 | 49.06 | 49.46 | 1,982,738 | -2.86(-5.46%) |
Oct 21, 2015 | 52.92 | 53.72 | 49.87 | 52.32 | 2,185,936 | +0.10(+0.19%) |
Oct 20, 2015 | 54.14 | 56.24 | 51.96 | 52.22 | 2,065,072 | -0.78(-1.47%) |
Oct 19, 2015 | 55.21 | 59.53 | 45.71 | 53.00 | 10,376,787 | -2.42(-4.37%) |
Oct 16, 2015 | 55.45 | 58.28 | 53.92 | 55.42 | 2,103,945 | -0.17(-0.30%) |
Oct 15, 2015 | 51.85 | 56.02 | 50.85 | 55.59 | 2,626,078 | +3.15(+6.02%) |
Oct 14, 2015 | 53.76 | 55.04 | 51.11 | 52.44 | 2,059,215 | -0.08(-0.15%) |
Oct 13, 2015 | 56.14 | 57.36 | 52.44 | 52.51 | 1,851,663 | -3.92(-6.95%) |
Oct 12, 2015 | 58.07 | 58.58 | 55.71 | 56.44 | 1,234,259 | -1.08(-1.87%) |
Oct 09, 2015 | 57.36 | 58.61 | 55.41 | 57.51 | 1,636,880 | +0.19(+0.34%) |
Oct 08, 2015 | 60.67 | 61.01 | 56.10 | 57.32 | 1,962,549 | -3.76(-6.15%) |
Oct 07, 2015 | 61.09 | 62.60 | 58.46 | 61.08 | 1,746,189 | -0.32(-0.53%) |
Oct 06, 2015 | 63.24 | 63.76 | 57.04 | 61.40 | 1,845,052 | -2.42(-3.80%) |
Oct 05, 2015 | 65.35 | 69.27 | 61.90 | 63.82 | 3,441,863 | +2.89(+4.75%) |
Oct 02, 2015 | 55.76 | 61.73 | 55.34 | 60.93 | 2,386,455 | +2.88(+4.95%) |