Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.73 | 39.86 | 39.11 | 39.37 | 1,318,505 | -0.07(-0.18%) |
Sep 29, 2016 | 40.74 | 40.74 | 39.42 | 39.44 | 866,742 | -1.08(-2.67%) |
Sep 28, 2016 | 40.85 | 41.40 | 40.39 | 40.52 | 532,057 | -0.72(-1.75%) |
Sep 27, 2016 | 41.40 | 41.44 | 40.48 | 41.24 | 791,980 | +0.00(+0.00%) |
Sep 26, 2016 | 41.70 | 41.85 | 41.04 | 41.24 | 1,360,484 | -0.74(-1.76%) |
Sep 23, 2016 | 42.48 | 42.92 | 41.64 | 41.98 | 1,027,527 | -0.83(-1.94%) |
Sep 22, 2016 | 43.01 | 43.05 | 42.33 | 42.81 | 869,576 | +0.05(+0.12%) |
Sep 21, 2016 | 42.92 | 43.21 | 41.90 | 42.76 | 1,157,929 | +0.70(+1.66%) |
Sep 20, 2016 | 41.66 | 42.51 | 41.16 | 42.06 | 593,985 | +0.50(+1.20%) |
Sep 19, 2016 | 41.89 | 42.04 | 40.61 | 41.56 | 991,519 | -0.54(-1.28%) |
Sep 16, 2016 | 40.06 | 43.29 | 40.06 | 42.10 | 2,647,397 | +1.77(+4.39%) |
Sep 15, 2016 | 39.39 | 40.40 | 39.27 | 40.33 | 1,465,654 | +0.78(+1.97%) |
Sep 14, 2016 | 38.57 | 39.61 | 38.50 | 39.55 | 1,138,840 | +2.00(+5.33%) |
Sep 13, 2016 | 38.27 | 38.75 | 37.00 | 37.55 | 1,177,266 | -1.07(-2.77%) |
Sep 12, 2016 | 38.12 | 38.71 | 37.78 | 38.62 | 900,361 | +0.44(+1.15%) |
Sep 09, 2016 | 41.31 | 41.49 | 37.96 | 38.18 | 2,041,941 | -3.21(-7.76%) |
Sep 08, 2016 | 40.60 | 41.47 | 40.54 | 41.39 | 1,313,125 | +0.79(+1.95%) |
Sep 07, 2016 | 40.28 | 40.77 | 39.93 | 40.60 | 1,287,000 | +0.11(+0.27%) |
Sep 06, 2016 | 38.99 | 40.76 | 38.86 | 40.49 | 1,311,798 | +1.70(+4.38%) |
Sep 02, 2016 | 39.50 | 38.79 | 38.79 | 38.79 | 593,700 | -0.50(-1.27%) |
Sep 01, 2016 | 38.55 | 39.64 | 38.37 | 39.29 | 769,847 | +0.78(+2.03%) |
Aug 31, 2016 | 38.40 | 38.85 | 38.17 | 38.51 | 533,499 | +0.05(+0.13%) |
Aug 30, 2016 | 38.26 | 38.72 | 37.99 | 38.46 | 1,169,386 | +0.10(+0.26%) |
Aug 29, 2016 | 38.99 | 39.01 | 37.59 | 38.36 | 1,326,618 | -0.63(-1.62%) |
Aug 26, 2016 | 38.09 | 39.18 | 38.02 | 38.99 | 1,036,973 | +0.85(+2.23%) |
Aug 25, 2016 | 37.97 | 38.48 | 37.77 | 38.14 | 598,930 | +0.02(+0.05%) |
Aug 24, 2016 | 38.11 | 38.87 | 37.94 | 38.12 | 1,050,279 | +0.01(+0.03%) |
Aug 23, 2016 | 38.20 | 38.87 | 37.95 | 38.11 | 884,658 | +0.22(+0.58%) |
Aug 22, 2016 | 38.10 | 38.64 | 37.48 | 37.89 | 950,858 | -0.34(-0.89%) |
Aug 19, 2016 | 37.91 | 39.25 | 37.75 | 38.23 | 1,008,993 | +0.35(+0.92%) |
Aug 18, 2016 | 37.44 | 38.58 | 37.25 | 37.88 | 742,519 | +0.49(+1.31%) |
Aug 17, 2016 | 37.84 | 38.25 | 37.16 | 37.39 | 927,763 | -0.66(-1.73%) |
Aug 16, 2016 | 38.71 | 39.34 | 37.93 | 38.05 | 940,515 | -0.95(-2.44%) |
Aug 15, 2016 | 39.06 | 39.93 | 38.70 | 39.00 | 1,563,443 | +0.01(+0.03%) |
Aug 12, 2016 | 38.18 | 39.08 | 37.55 | 38.99 | 1,596,160 | +0.81(+2.12%) |
Aug 11, 2016 | 38.41 | 38.62 | 37.05 | 38.18 | 2,523,008 | +0.46(+1.22%) |
Aug 10, 2016 | 38.40 | 38.45 | 35.82 | 37.72 | 7,979,474 | -1.08(-2.78%) |
Aug 09, 2016 | 42.08 | 43.23 | 38.50 | 38.80 | 13,281,386 | -9.45(-19.59%) |
Aug 08, 2016 | 48.08 | 48.44 | 47.20 | 48.25 | 2,069,059 | +0.22(+0.46%) |
Aug 05, 2016 | 48.30 | 48.83 | 47.37 | 48.03 | 1,103,539 | +0.48(+1.01%) |
Aug 04, 2016 | 47.46 | 49.34 | 46.78 | 47.55 | 1,104,970 | -0.14(-0.29%) |
Aug 03, 2016 | 46.14 | 49.11 | 45.25 | 47.69 | 2,337,978 | +1.24(+2.67%) |
Aug 02, 2016 | 44.50 | 46.60 | 44.40 | 46.45 | 2,449,238 | +2.11(+4.76%) |
Aug 01, 2016 | 43.30 | 45.03 | 43.30 | 44.34 | 1,177,479 | +0.84(+1.93%) |
Jul 29, 2016 | 42.50 | 43.53 | 41.91 | 43.50 | 825,218 | +0.73(+1.71%) |
Jul 28, 2016 | 40.34 | 43.58 | 40.28 | 42.77 | 1,542,802 | +2.52(+6.26%) |
Jul 27, 2016 | 40.32 | 40.64 | 40.08 | 40.25 | 384,886 | -0.05(-0.12%) |
Jul 26, 2016 | 39.50 | 41.08 | 39.50 | 40.30 | 813,837 | +0.82(+2.08%) |
Jul 25, 2016 | 39.89 | 40.47 | 39.28 | 39.48 | 549,493 | -0.43(-1.08%) |
Jul 22, 2016 | 39.23 | 40.22 | 39.23 | 39.91 | 655,009 | +0.53(+1.35%) |
Jul 21, 2016 | 39.98 | 40.36 | 39.02 | 39.38 | 767,939 | -0.82(-2.04%) |
Jul 20, 2016 | 39.67 | 40.73 | 39.40 | 40.20 | 839,383 | +0.77(+1.95%) |
Jul 19, 2016 | 40.24 | 40.59 | 39.28 | 39.43 | 571,448 | -0.79(-1.96%) |
Jul 18, 2016 | 38.70 | 41.10 | 38.38 | 40.22 | 1,308,692 | +1.43(+3.69%) |
Jul 15, 2016 | 39.17 | 39.43 | 38.61 | 38.79 | 458,355 | -0.30(-0.77%) |
Jul 14, 2016 | 40.62 | 40.96 | 39.04 | 39.09 | 682,807 | -1.42(-3.51%) |
Jul 13, 2016 | 41.73 | 41.82 | 40.38 | 40.51 | 474,868 | -0.91(-2.20%) |
Jul 12, 2016 | 40.57 | 42.05 | 40.41 | 41.42 | 762,827 | +0.97(+2.40%) |
Jul 11, 2016 | 40.38 | 41.00 | 40.32 | 40.45 | 763,342 | -0.02(-0.05%) |
Jul 08, 2016 | 40.89 | 40.21 | 39.99 | 40.47 | 829,438 | +0.26(+0.65%) |
Jul 07, 2016 | 40.00 | 40.70 | 39.53 | 40.21 | 1,058,437 | +0.28(+0.70%) |
Jul 06, 2016 | 38.57 | 40.40 | 38.57 | 39.93 | 918,552 | +0.94(+2.41%) |
Jul 05, 2016 | 38.11 | 39.26 | 37.38 | 38.99 | 1,223,481 | +0.93(+2.44%) |
Jul 01, 2016 | 39.11 | 38.06 | 38.06 | 38.06 | 927,800 | -0.94(-2.41%) |
Jun 30, 2016 | 39.44 | 39.44 | 38.51 | 39.00 | 696,060 | -0.15(-0.38%) |
Jun 29, 2016 | 39.05 | 39.45 | 38.28 | 39.15 | 1,079,367 | +0.65(+1.69%) |
Jun 28, 2016 | 39.58 | 39.90 | 37.77 | 38.50 | 910,931 | -0.34(-0.88%) |
Jun 27, 2016 | 39.65 | 39.91 | 37.58 | 38.84 | 1,835,730 | -1.41(-3.50%) |
Jun 24, 2016 | 40.35 | 42.44 | 39.84 | 40.25 | 2,767,109 | -2.49(-5.83%) |
Jun 23, 2016 | 41.74 | 43.16 | 41.23 | 42.74 | 1,533,598 | +1.07(+2.57%) |
Jun 22, 2016 | 41.20 | 41.68 | 40.23 | 41.67 | 1,360,930 | +0.41(+0.99%) |
Jun 21, 2016 | 40.55 | 41.40 | 39.78 | 41.26 | 1,171,519 | +1.03(+2.56%) |
Jun 20, 2016 | 39.42 | 40.69 | 39.42 | 40.23 | 915,413 | +1.08(+2.76%) |
Jun 17, 2016 | 38.55 | 39.22 | 37.90 | 39.15 | 1,046,104 | +0.67(+1.74%) |
Jun 16, 2016 | 37.59 | 39.00 | 37.06 | 38.48 | 1,170,491 | +0.22(+0.58%) |
Jun 15, 2016 | 37.17 | 38.80 | 36.13 | 38.26 | 1,370,714 | +1.17(+3.15%) |
Jun 14, 2016 | 38.00 | 38.39 | 36.96 | 37.09 | 1,101,593 | -0.91(-2.39%) |
Jun 13, 2016 | 38.04 | 39.15 | 37.27 | 38.00 | 1,512,663 | -0.01(-0.03%) |
Jun 10, 2016 | 39.62 | 39.84 | 37.89 | 38.01 | 1,411,508 | -2.17(-5.40%) |
Jun 09, 2016 | 41.71 | 41.98 | 39.53 | 40.18 | 1,998,116 | -2.76(-6.43%) |
Jun 08, 2016 | 42.23 | 43.08 | 41.40 | 42.94 | 792,398 | +0.97(+2.31%) |
Jun 07, 2016 | 41.00 | 42.62 | 40.77 | 41.97 | 662,758 | +0.98(+2.39%) |
Jun 06, 2016 | 42.00 | 42.09 | 40.40 | 40.99 | 740,345 | -1.05(-2.50%) |
Jun 03, 2016 | 40.93 | 42.18 | 40.52 | 42.04 | 671,143 | +0.55(+1.33%) |
Jun 02, 2016 | 40.66 | 41.49 | 40.41 | 41.49 | 763,086 | +0.85(+2.09%) |
Jun 01, 2016 | 39.97 | 41.45 | 39.97 | 40.64 | 825,345 | -0.54(-1.31%) |
May 31, 2016 | 40.70 | 41.31 | 40.23 | 41.18 | 1,190,964 | +0.38(+0.93%) |
May 27, 2016 | 40.30 | 40.80 | 40.80 | 40.80 | 584,100 | +0.67(+1.67%) |
May 26, 2016 | 40.80 | 41.00 | 39.95 | 40.13 | 741,308 | -0.23(-0.57%) |
May 25, 2016 | 39.79 | 40.80 | 39.23 | 40.36 | 1,311,695 | +0.61(+1.53%) |
May 24, 2016 | 40.83 | 40.83 | 39.07 | 39.75 | 2,600,527 | -1.14(-2.79%) |
May 23, 2016 | 40.22 | 41.33 | 40.14 | 40.89 | 824,629 | +0.41(+1.01%) |
May 20, 2016 | 40.02 | 40.97 | 39.63 | 40.48 | 884,399 | +0.48(+1.20%) |
May 19, 2016 | 39.30 | 40.17 | 39.30 | 40.00 | 684,911 | -0.13(-0.32%) |
May 18, 2016 | 39.53 | 40.18 | 39.02 | 40.13 | 787,165 | +0.30(+0.75%) |
May 17, 2016 | 38.68 | 40.70 | 38.51 | 39.83 | 1,238,406 | +1.01(+2.60%) |
May 16, 2016 | 38.25 | 38.99 | 37.51 | 38.82 | 646,755 | +0.20(+0.52%) |
May 13, 2016 | 37.82 | 38.75 | 37.78 | 38.62 | 622,622 | +0.78(+2.06%) |
May 12, 2016 | 38.10 | 38.50 | 37.40 | 37.84 | 891,816 | -0.44(-1.15%) |
May 11, 2016 | 38.26 | 38.26 | 37.35 | 38.28 | 812,746 | -0.42(-1.09%) |
May 10, 2016 | 38.50 | 39.14 | 37.50 | 38.70 | 2,563,600 | -0.95(-2.40%) |
May 09, 2016 | 37.35 | 40.95 | 36.82 | 39.65 | 5,079,435 | +3.66(+10.17%) |
May 06, 2016 | 35.69 | 36.39 | 34.10 | 35.99 | 2,024,385 | -0.07(-0.19%) |
May 05, 2016 | 36.33 | 36.96 | 35.76 | 36.06 | 1,123,644 | +0.26(+0.73%) |
May 04, 2016 | 35.76 | 36.33 | 35.07 | 35.80 | 1,011,000 | -0.24(-0.67%) |
May 03, 2016 | 35.23 | 36.44 | 34.63 | 36.04 | 1,209,037 | +0.43(+1.21%) |
May 02, 2016 | 37.71 | 37.95 | 34.88 | 35.61 | 2,104,977 | -2.14(-5.67%) |
Apr 29, 2016 | 37.91 | 38.51 | 37.33 | 37.75 | 716,930 | -0.25(-0.66%) |
Apr 28, 2016 | 38.80 | 39.79 | 37.70 | 38.00 | 588,932 | -0.96(-2.46%) |
Apr 27, 2016 | 38.77 | 39.35 | 38.00 | 38.96 | 724,342 | +0.42(+1.09%) |
Apr 26, 2016 | 39.35 | 39.76 | 37.93 | 38.54 | 982,656 | -0.64(-1.63%) |
Apr 25, 2016 | 40.25 | 41.05 | 38.84 | 39.18 | 999,819 | -1.38(-3.40%) |
Apr 22, 2016 | 40.55 | 41.58 | 40.00 | 40.56 | 566,009 | +0.06(+0.15%) |
Apr 21, 2016 | 42.08 | 42.99 | 40.43 | 40.50 | 391,598 | -1.63(-3.87%) |
Apr 20, 2016 | 41.57 | 42.73 | 40.95 | 42.13 | 695,740 | +0.93(+2.26%) |
Apr 19, 2016 | 40.71 | 41.85 | 40.25 | 41.20 | 809,275 | +0.41(+1.01%) |
Apr 18, 2016 | 40.36 | 41.69 | 40.24 | 40.79 | 914,891 | -1.61(-3.80%) |
Apr 15, 2016 | 41.47 | 42.47 | 40.97 | 42.40 | 410,054 | +1.06(+2.56%) |
Apr 14, 2016 | 42.00 | 42.21 | 40.22 | 41.34 | 775,206 | -0.66(-1.57%) |
Apr 13, 2016 | 41.07 | 42.25 | 41.07 | 42.00 | 518,076 | +1.01(+2.46%) |
Apr 12, 2016 | 39.81 | 41.14 | 38.92 | 40.99 | 494,167 | +1.11(+2.78%) |
Apr 11, 2016 | 41.15 | 41.74 | 39.25 | 39.88 | 1,060,842 | -0.53(-1.31%) |
Apr 08, 2016 | 41.80 | 42.06 | 39.38 | 40.41 | 1,396,705 | -1.78(-4.22%) |
Apr 07, 2016 | 41.67 | 42.50 | 41.27 | 42.19 | 843,260 | +0.02(+0.05%) |
Apr 06, 2016 | 41.26 | 42.23 | 40.85 | 42.17 | 810,735 | +0.41(+0.98%) |
Apr 05, 2016 | 42.50 | 42.50 | 41.59 | 41.76 | 717,847 | -0.66(-1.56%) |
Apr 04, 2016 | 43.96 | 44.48 | 42.19 | 42.42 | 729,584 | -1.54(-3.50%) |
Apr 01, 2016 | 42.93 | 44.53 | 42.50 | 43.96 | 1,299,316 | +0.74(+1.71%) |
Mar 31, 2016 | 41.14 | 43.90 | 41.14 | 43.22 | 1,533,401 | +2.44(+5.98%) |
Mar 30, 2016 | 43.26 | 44.21 | 40.71 | 40.78 | 945,344 | -2.55(-5.89%) |
Mar 29, 2016 | 40.00 | 43.34 | 39.79 | 43.33 | 876,840 | +2.53(+6.20%) |
Mar 28, 2016 | 40.29 | 41.04 | 39.61 | 40.80 | 591,742 | +0.51(+1.27%) |
Mar 24, 2016 | 39.13 | 40.29 | 40.29 | 40.29 | 754,100 | +0.96(+2.44%) |
Mar 23, 2016 | 39.77 | 40.22 | 37.92 | 39.33 | 871,335 | -0.61(-1.53%) |
Mar 22, 2016 | 37.00 | 40.40 | 36.42 | 39.94 | 2,089,202 | +1.88(+4.94%) |
Mar 21, 2016 | 41.52 | 41.77 | 37.45 | 38.06 | 3,321,928 | -3.65(-8.75%) |
Mar 18, 2016 | 44.90 | 44.90 | 41.44 | 41.71 | 1,578,078 | -3.20(-7.13%) |
Mar 17, 2016 | 43.66 | 45.62 | 43.31 | 44.91 | 534,913 | +0.81(+1.84%) |
Mar 16, 2016 | 42.17 | 44.97 | 42.00 | 44.10 | 1,137,262 | +1.74(+4.11%) |
Mar 15, 2016 | 42.51 | 43.00 | 41.71 | 42.36 | 741,472 | -0.51(-1.19%) |
Mar 14, 2016 | 45.43 | 45.50 | 41.69 | 42.87 | 965,432 | -2.28(-5.05%) |
Mar 11, 2016 | 44.00 | 45.44 | 43.29 | 45.15 | 574,975 | +1.35(+3.08%) |
Mar 10, 2016 | 43.42 | 44.26 | 42.83 | 43.80 | 691,707 | +0.17(+0.39%) |
Mar 09, 2016 | 43.95 | 44.19 | 42.03 | 43.63 | 801,459 | -0.12(-0.27%) |
Mar 08, 2016 | 44.59 | 45.84 | 43.40 | 43.75 | 679,846 | -0.34(-0.77%) |
Mar 07, 2016 | 43.95 | 44.92 | 43.38 | 44.09 | 916,049 | -0.64(-1.43%) |
Mar 04, 2016 | 44.85 | 45.57 | 43.52 | 44.73 | 982,364 | -0.70(-1.54%) |
Mar 03, 2016 | 43.04 | 46.79 | 42.69 | 45.43 | 1,574,408 | +1.48(+3.37%) |
Mar 02, 2016 | 39.90 | 43.99 | 39.80 | 43.95 | 1,796,388 | +3.72(+9.25%) |
Mar 01, 2016 | 39.50 | 40.68 | 39.12 | 40.23 | 1,170,367 | +1.26(+3.23%) |
Feb 29, 2016 | 40.93 | 41.36 | 38.81 | 38.97 | 1,022,749 | -2.32(-5.62%) |
Feb 26, 2016 | 44.66 | 44.88 | 41.22 | 41.29 | 1,994,614 | -3.48(-7.77%) |
Feb 25, 2016 | 41.74 | 46.96 | 38.84 | 44.77 | 5,082,538 | +4.30(+10.63%) |
Feb 24, 2016 | 40.13 | 41.96 | 38.22 | 40.47 | 2,045,279 | -0.44(-1.08%) |
Feb 23, 2016 | 40.30 | 41.33 | 38.87 | 40.91 | 910,101 | +0.77(+1.92%) |
Feb 22, 2016 | 40.89 | 41.72 | 39.05 | 40.14 | 1,129,383 | +0.58(+1.47%) |
Feb 19, 2016 | 38.29 | 40.20 | 37.72 | 39.56 | 666,185 | +1.23(+3.21%) |
Feb 18, 2016 | 39.70 | 39.81 | 37.85 | 38.33 | 800,244 | -0.98(-2.49%) |
Feb 17, 2016 | 39.00 | 40.10 | 37.46 | 39.31 | 1,211,253 | +0.74(+1.92%) |
Feb 16, 2016 | 36.80 | 39.00 | 36.18 | 38.57 | 1,298,745 | +2.66(+7.41%) |
Feb 12, 2016 | 34.47 | 35.91 | 35.91 | 35.91 | 744,100 | +1.63(+4.75%) |
Feb 11, 2016 | 33.45 | 34.76 | 32.67 | 34.28 | 720,687 | -0.20(-0.58%) |
Feb 10, 2016 | 32.21 | 34.89 | 31.92 | 34.48 | 1,533,197 | +2.59(+8.12%) |
Feb 09, 2016 | 33.50 | 34.26 | 28.85 | 31.89 | 3,447,238 | -2.10(-6.18%) |
Feb 08, 2016 | 39.80 | 40.14 | 33.70 | 33.99 | 3,279,126 | -6.33(-15.70%) |
Feb 05, 2016 | 41.76 | 42.29 | 38.02 | 40.32 | 2,884,654 | -1.99(-4.70%) |
Feb 04, 2016 | 41.14 | 43.25 | 40.78 | 42.31 | 876,874 | +2.06(+5.12%) |
Feb 03, 2016 | 41.05 | 41.58 | 39.05 | 40.25 | 686,110 | -0.85(-2.07%) |
Feb 02, 2016 | 42.85 | 43.20 | 40.45 | 41.10 | 1,040,072 | -2.37(-5.45%) |
Feb 01, 2016 | 45.11 | 45.46 | 43.47 | 43.47 | 1,206,310 | -1.73(-3.83%) |
Jan 29, 2016 | 44.78 | 45.20 | 42.09 | 45.20 | 1,039,092 | +0.77(+1.73%) |
Jan 28, 2016 | 43.75 | 46.73 | 43.21 | 44.43 | 823,224 | +0.32(+0.73%) |
Jan 27, 2016 | 45.06 | 47.68 | 43.70 | 44.11 | 822,701 | -1.24(-2.73%) |
Jan 26, 2016 | 45.28 | 45.99 | 44.76 | 45.35 | 677,341 | +0.32(+0.71%) |
Jan 25, 2016 | 43.96 | 46.35 | 43.11 | 45.03 | 1,159,294 | +0.84(+1.90%) |
Jan 22, 2016 | 42.56 | 44.47 | 42.05 | 44.19 | 707,377 | +2.38(+5.69%) |
Jan 21, 2016 | 41.86 | 42.79 | 41.00 | 41.81 | 887,501 | -0.33(-0.78%) |
Jan 20, 2016 | 38.77 | 42.49 | 36.56 | 42.14 | 2,278,497 | +3.74(+9.74%) |
Jan 19, 2016 | 38.10 | 39.84 | 37.83 | 38.40 | 578,566 | +0.59(+1.56%) |
Jan 15, 2016 | 38.82 | 37.81 | 37.81 | 37.81 | 996,800 | -2.22(-5.55%) |
Jan 14, 2016 | 41.25 | 42.33 | 39.17 | 40.03 | 1,291,162 | -1.19(-2.89%) |
Jan 13, 2016 | 43.95 | 44.47 | 40.72 | 41.22 | 835,112 | -2.73(-6.21%) |
Jan 12, 2016 | 42.75 | 45.62 | 42.50 | 43.95 | 997,680 | +2.63(+6.36%) |
Jan 11, 2016 | 42.51 | 42.70 | 40.68 | 41.32 | 468,200 | -0.83(-1.97%) |
Jan 08, 2016 | 41.93 | 43.31 | 41.11 | 42.15 | 498,478 | +0.65(+1.57%) |
Jan 07, 2016 | 42.24 | 43.29 | 40.08 | 41.50 | 994,563 | -1.46(-3.40%) |
Jan 06, 2016 | 42.81 | 44.06 | 41.85 | 42.96 | 983,860 | -0.50(-1.15%) |
Jan 05, 2016 | 44.70 | 45.95 | 43.12 | 43.46 | 821,189 | -0.73(-1.65%) |
Jan 04, 2016 | 45.50 | 46.30 | 44.07 | 44.19 | 1,051,764 | -3.43(-7.20%) |
Dec 31, 2015 | 48.43 | 47.62 | 47.62 | 47.62 | 761,000 | -1.31(-2.68%) |
Dec 30, 2015 | 48.97 | 50.00 | 48.14 | 48.93 | 485,288 | -0.52(-1.05%) |
Dec 29, 2015 | 49.01 | 49.94 | 48.79 | 49.45 | 494,530 | +0.68(+1.39%) |
Dec 28, 2015 | 48.29 | 49.70 | 47.03 | 48.77 | 484,486 | +0.85(+1.77%) |
Dec 24, 2015 | 49.12 | 47.92 | 47.92 | 47.92 | 231,800 | -1.65(-3.33%) |
Dec 23, 2015 | 49.43 | 49.93 | 48.99 | 49.57 | 628,527 | +1.12(+2.31%) |
Dec 22, 2015 | 47.83 | 49.08 | 46.48 | 48.45 | 524,342 | +0.47(+0.98%) |
Dec 21, 2015 | 47.80 | 49.63 | 47.15 | 47.98 | 1,001,509 | -0.40(-0.83%) |
Dec 18, 2015 | 46.90 | 49.73 | 46.22 | 48.38 | 1,485,923 | +1.51(+3.22%) |
Dec 17, 2015 | 47.07 | 47.63 | 45.74 | 46.87 | 477,882 | -0.25(-0.53%) |
Dec 16, 2015 | 44.49 | 47.40 | 44.29 | 47.12 | 1,069,096 | +1.17(+2.55%) |
Dec 15, 2015 | 46.42 | 47.83 | 45.51 | 45.95 | 757,575 | -0.30(-0.65%) |
Dec 14, 2015 | 44.49 | 46.28 | 44.28 | 46.25 | 723,655 | +1.52(+3.40%) |
Dec 11, 2015 | 46.46 | 46.70 | 44.57 | 44.73 | 465,431 | -2.47(-5.23%) |
Dec 10, 2015 | 44.52 | 47.73 | 44.52 | 47.20 | 689,080 | +2.00(+4.42%) |
Dec 09, 2015 | 45.48 | 48.63 | 44.97 | 45.20 | 1,335,612 | -0.69(-1.50%) |
Dec 08, 2015 | 43.95 | 46.28 | 43.20 | 45.89 | 757,702 | +1.14(+2.55%) |
Dec 07, 2015 | 41.93 | 45.87 | 41.53 | 44.75 | 1,531,936 | +2.27(+5.34%) |
Dec 04, 2015 | 40.98 | 42.95 | 40.58 | 42.48 | 544,027 | +1.45(+3.53%) |
Dec 03, 2015 | 41.33 | 43.22 | 40.52 | 41.03 | 936,600 | -0.80(-1.91%) |
Dec 02, 2015 | 40.00 | 43.94 | 39.65 | 41.83 | 3,160,383 | +3.90(+10.28%) |
Dec 01, 2015 | 37.44 | 38.06 | 36.34 | 37.93 | 1,409,059 | +0.02(+0.05%) |
Nov 30, 2015 | 38.14 | 38.95 | 37.86 | 37.91 | 1,359,080 | -0.25(-0.66%) |
Nov 27, 2015 | 38.10 | 38.72 | 37.54 | 38.16 | 393,564 | +0.11(+0.29%) |
Nov 25, 2015 | 38.25 | 38.05 | 38.05 | 38.05 | 348,800 | -0.07(-0.18%) |
Nov 24, 2015 | 39.10 | 39.21 | 37.72 | 38.12 | 836,267 | -1.57(-3.96%) |
Nov 23, 2015 | 37.80 | 40.13 | 37.04 | 39.69 | 1,301,002 | +2.41(+6.46%) |
Nov 20, 2015 | 36.23 | 37.40 | 36.07 | 37.28 | 936,692 | +1.77(+4.98%) |
Nov 19, 2015 | 35.30 | 36.99 | 34.46 | 35.51 | 828,042 | -0.27(-0.75%) |
Nov 18, 2015 | 35.71 | 36.07 | 34.15 | 35.78 | 1,434,779 | -0.02(-0.06%) |
Nov 17, 2015 | 37.45 | 37.72 | 35.55 | 35.80 | 1,997,546 | -1.48(-3.97%) |
Nov 16, 2015 | 36.11 | 38.75 | 35.33 | 37.28 | 1,358,008 | +0.76(+2.08%) |
Nov 13, 2015 | 38.82 | 39.38 | 36.20 | 36.52 | 1,668,470 | -2.39(-6.14%) |
Nov 12, 2015 | 41.50 | 41.73 | 38.52 | 38.91 | 1,831,091 | -2.66(-6.40%) |
Nov 11, 2015 | 41.96 | 42.77 | 40.47 | 41.57 | 3,138,015 | +2.14(+5.43%) |
Nov 10, 2015 | 46.00 | 47.17 | 38.60 | 39.43 | 7,938,954 | -6.41(-13.98%) |
Nov 09, 2015 | 44.43 | 46.39 | 43.54 | 45.84 | 2,596,943 | +1.72(+3.90%) |
Nov 06, 2015 | 43.12 | 45.10 | 41.79 | 44.12 | 1,154,767 | +0.79(+1.82%) |
Nov 05, 2015 | 44.71 | 44.82 | 43.25 | 43.33 | 784,897 | -1.18(-2.65%) |
Nov 04, 2015 | 44.93 | 46.10 | 43.91 | 44.51 | 724,088 | -0.63(-1.40%) |
Nov 03, 2015 | 43.49 | 46.95 | 43.30 | 45.14 | 1,215,274 | +1.54(+3.53%) |
Nov 02, 2015 | 41.32 | 44.30 | 40.09 | 43.60 | 887,011 | +1.33(+3.15%) |
Oct 30, 2015 | 42.55 | 42.80 | 41.72 | 42.27 | 607,503 | -0.67(-1.56%) |
Oct 29, 2015 | 44.00 | 45.60 | 42.22 | 42.94 | 1,157,982 | -0.19(-0.44%) |
Oct 28, 2015 | 41.65 | 43.45 | 41.21 | 43.13 | 540,658 | +1.48(+3.55%) |
Oct 27, 2015 | 40.76 | 41.79 | 40.11 | 41.65 | 697,294 | +0.86(+2.11%) |
Oct 26, 2015 | 41.00 | 41.50 | 40.05 | 40.79 | 539,843 | -0.48(-1.16%) |
Oct 23, 2015 | 44.65 | 44.65 | 41.04 | 41.27 | 737,193 | -2.79(-6.33%) |
Oct 22, 2015 | 44.97 | 45.34 | 42.84 | 44.06 | 778,432 | -0.90(-2.00%) |
Oct 21, 2015 | 45.63 | 45.93 | 43.98 | 44.96 | 935,428 | -0.42(-0.93%) |
Oct 20, 2015 | 44.94 | 46.12 | 42.00 | 45.38 | 1,604,749 | +0.47(+1.05%) |
Oct 19, 2015 | 42.25 | 45.00 | 41.67 | 44.91 | 1,218,106 | +2.43(+5.72%) |
Oct 16, 2015 | 41.02 | 44.16 | 41.02 | 42.48 | 1,238,622 | +1.69(+4.14%) |
Oct 15, 2015 | 39.50 | 40.98 | 39.10 | 40.79 | 596,998 | +1.22(+3.08%) |
Oct 14, 2015 | 39.30 | 40.60 | 37.53 | 39.57 | 756,964 | +0.78(+2.01%) |
Oct 13, 2015 | 37.57 | 39.90 | 37.57 | 38.79 | 479,345 | +0.38(+0.99%) |
Oct 12, 2015 | 39.36 | 39.51 | 37.78 | 38.41 | 709,184 | -0.66(-1.69%) |
Oct 09, 2015 | 39.92 | 39.96 | 38.90 | 39.07 | 606,403 | -0.38(-0.96%) |
Oct 08, 2015 | 37.91 | 39.92 | 37.41 | 39.45 | 616,457 | +1.19(+3.11%) |
Oct 07, 2015 | 38.77 | 39.31 | 37.85 | 38.26 | 853,411 | -1.09(-2.77%) |
Oct 06, 2015 | 38.52 | 40.72 | 38.22 | 39.35 | 1,321,776 | +1.25(+3.28%) |
Oct 05, 2015 | 35.99 | 39.75 | 35.82 | 38.10 | 1,200,627 | +1.92(+5.31%) |
Oct 02, 2015 | 34.76 | 36.41 | 34.12 | 36.18 | 422,174 | +0.33(+0.92%) |