Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.97 | 72.99 | 68.95 | 72.04 | 2,389,983 | -0.14(-0.19%) |
Aug 30, 2016 | 71.40 | 72.59 | 71.05 | 72.18 | 1,410,683 | +1.64(+2.32%) |
Aug 29, 2016 | 69.60 | 71.18 | 69.60 | 70.54 | 1,543,682 | +1.56(+2.26%) |
Aug 26, 2016 | 69.81 | 70.00 | 68.35 | 68.98 | 923,688 | +0.42(+0.61%) |
Aug 25, 2016 | 68.71 | 69.21 | 67.84 | 68.56 | 632,088 | +0.05(+0.07%) |
Aug 24, 2016 | 68.11 | 70.12 | 68.02 | 68.51 | 1,630,509 | +0.65(+0.96%) |
Aug 23, 2016 | 66.90 | 68.66 | 66.70 | 67.86 | 1,224,027 | +2.02(+3.07%) |
Aug 22, 2016 | 65.36 | 66.20 | 65.05 | 65.84 | 564,461 | +0.83(+1.28%) |
Aug 19, 2016 | 63.64 | 66.03 | 63.51 | 65.01 | 1,158,991 | +1.37(+2.15%) |
Aug 18, 2016 | 65.70 | 65.98 | 63.01 | 63.64 | 1,380,944 | -2.46(-3.72%) |
Aug 17, 2016 | 66.14 | 66.89 | 65.86 | 66.10 | 655,287 | +0.25(+0.38%) |
Aug 16, 2016 | 66.00 | 66.90 | 64.71 | 65.85 | 982,970 | -0.24(-0.36%) |
Aug 15, 2016 | 64.32 | 66.70 | 63.00 | 66.09 | 1,442,605 | +2.00(+3.12%) |
Aug 12, 2016 | 61.98 | 64.12 | 61.90 | 64.09 | 1,156,246 | +2.29(+3.71%) |
Aug 11, 2016 | 60.28 | 61.89 | 60.25 | 61.80 | 654,030 | +1.70(+2.83%) |
Aug 10, 2016 | 61.08 | 61.50 | 59.88 | 60.10 | 609,916 | -0.98(-1.60%) |
Aug 09, 2016 | 59.13 | 62.10 | 59.01 | 61.08 | 1,380,489 | +1.83(+3.09%) |
Aug 08, 2016 | 58.60 | 59.86 | 58.42 | 59.25 | 521,148 | +0.66(+1.13%) |
Aug 05, 2016 | 57.86 | 58.81 | 57.67 | 58.59 | 635,961 | +0.84(+1.45%) |
Aug 04, 2016 | 56.80 | 57.90 | 56.02 | 57.75 | 494,673 | +0.99(+1.74%) |
Aug 03, 2016 | 56.12 | 57.36 | 55.75 | 56.76 | 594,287 | +0.20(+0.35%) |
Aug 02, 2016 | 58.70 | 58.84 | 56.55 | 56.56 | 776,297 | -2.29(-3.89%) |
Aug 01, 2016 | 57.95 | 58.95 | 57.29 | 58.85 | 748,929 | +0.87(+1.50%) |
Jul 29, 2016 | 57.69 | 58.20 | 56.91 | 57.98 | 616,150 | +0.25(+0.43%) |
Jul 28, 2016 | 58.64 | 58.74 | 57.56 | 57.73 | 773,469 | -0.27(-0.47%) |
Jul 27, 2016 | 58.90 | 59.87 | 57.59 | 58.00 | 947,837 | -0.66(-1.13%) |
Jul 26, 2016 | 57.57 | 58.86 | 57.08 | 58.66 | 973,379 | +1.27(+2.21%) |
Jul 25, 2016 | 56.05 | 57.67 | 56.03 | 57.39 | 631,917 | +1.34(+2.39%) |
Jul 22, 2016 | 56.37 | 56.46 | 55.30 | 56.05 | 460,980 | -0.26(-0.46%) |
Jul 21, 2016 | 57.41 | 57.76 | 56.04 | 56.31 | 709,085 | -1.07(-1.86%) |
Jul 20, 2016 | 57.85 | 57.98 | 57.09 | 57.38 | 559,378 | -0.12(-0.21%) |
Jul 19, 2016 | 57.01 | 57.84 | 56.40 | 57.50 | 987,075 | +0.06(+0.10%) |
Jul 18, 2016 | 55.00 | 58.17 | 54.85 | 57.44 | 1,469,937 | +2.42(+4.40%) |
Jul 15, 2016 | 54.44 | 55.19 | 53.90 | 55.02 | 383,193 | +0.63(+1.16%) |
Jul 14, 2016 | 55.15 | 55.49 | 53.75 | 54.39 | 556,336 | -0.28(-0.51%) |
Jul 13, 2016 | 55.10 | 55.97 | 54.54 | 54.67 | 578,619 | -0.20(-0.36%) |
Jul 12, 2016 | 55.20 | 55.85 | 54.50 | 54.87 | 767,027 | +0.28(+0.51%) |
Jul 11, 2016 | 54.12 | 55.73 | 54.10 | 54.59 | 927,116 | +0.80(+1.49%) |
Jul 08, 2016 | 52.63 | 54.10 | 52.23 | 53.79 | 981,700 | +1.56(+2.99%) |
Jul 07, 2016 | 51.14 | 52.77 | 51.14 | 52.23 | 778,082 | +2.80(+5.66%) |
Jul 05, 2016 | 50.14 | 50.51 | 48.77 | 49.43 | 753,950 | -1.25(-2.47%) |
Jul 01, 2016 | 50.67 | 50.68 | 50.68 | 50.68 | 573,400 | -0.13(-0.26%) |
Jun 30, 2016 | 50.18 | 50.94 | 50.08 | 50.81 | 755,328 | +0.68(+1.36%) |
Jun 29, 2016 | 50.75 | 51.15 | 49.70 | 50.13 | 702,116 | -0.12(-0.24%) |
Jun 28, 2016 | 50.02 | 50.84 | 49.81 | 50.25 | 705,285 | +0.92(+1.86%) |
Jun 27, 2016 | 49.08 | 50.25 | 48.80 | 49.33 | 1,297,658 | -0.21(-0.42%) |
Jun 24, 2016 | 49.64 | 51.81 | 49.17 | 49.54 | 1,755,705 | -2.77(-5.30%) |
Jun 23, 2016 | 51.04 | 52.50 | 49.73 | 52.31 | 1,465,949 | +0.91(+1.77%) |
Jun 22, 2016 | 52.00 | 52.58 | 51.32 | 51.40 | 528,943 | -0.50(-0.96%) |
Jun 21, 2016 | 53.00 | 53.40 | 51.62 | 51.90 | 768,297 | -1.03(-1.95%) |
Jun 20, 2016 | 53.26 | 54.10 | 52.82 | 52.93 | 792,516 | +0.29(+0.55%) |
Jun 17, 2016 | 52.90 | 53.33 | 52.31 | 52.64 | 897,650 | -0.13(-0.25%) |
Jun 16, 2016 | 51.80 | 52.85 | 51.04 | 52.77 | 1,149,672 | +0.35(+0.67%) |
Jun 15, 2016 | 51.96 | 52.99 | 51.64 | 52.42 | 806,571 | +0.69(+1.33%) |
Jun 14, 2016 | 50.74 | 51.98 | 50.28 | 51.73 | 896,891 | +0.90(+1.77%) |
Jun 13, 2016 | 51.02 | 51.86 | 50.64 | 50.83 | 1,053,795 | -0.58(-1.13%) |
Jun 10, 2016 | 51.28 | 51.94 | 50.47 | 51.41 | 1,341,245 | -0.88(-1.68%) |
Jun 09, 2016 | 51.90 | 53.70 | 51.00 | 52.29 | 2,392,683 | +0.35(+0.67%) |
Jun 08, 2016 | 48.46 | 52.11 | 48.20 | 51.94 | 2,479,913 | +3.47(+7.16%) |
Jun 07, 2016 | 46.45 | 48.90 | 46.32 | 48.47 | 1,632,332 | +1.92(+4.12%) |
Jun 06, 2016 | 46.65 | 46.94 | 45.16 | 46.55 | 1,672,676 | +0.08(+0.17%) |
Jun 03, 2016 | 46.38 | 47.55 | 44.80 | 46.47 | 6,976,516 | +3.99(+9.39%) |
Jun 02, 2016 | 41.67 | 42.95 | 41.33 | 42.48 | 2,048,025 | +0.94(+2.26%) |
Jun 01, 2016 | 41.00 | 41.85 | 40.53 | 41.54 | 1,108,920 | +0.20(+0.48%) |
May 31, 2016 | 41.26 | 41.50 | 40.46 | 41.34 | 943,797 | +0.21(+0.51%) |
May 27, 2016 | 40.81 | 41.13 | 41.13 | 41.13 | 483,700 | +0.21(+0.51%) |
May 26, 2016 | 40.65 | 41.25 | 40.44 | 40.92 | 481,926 | +0.15(+0.37%) |
May 25, 2016 | 40.95 | 41.00 | 40.21 | 40.77 | 528,196 | +0.01(+0.02%) |
May 24, 2016 | 40.04 | 40.96 | 39.30 | 40.76 | 736,720 | +1.16(+2.93%) |
May 23, 2016 | 38.69 | 40.38 | 38.60 | 39.60 | 888,170 | +0.95(+2.46%) |
May 20, 2016 | 37.69 | 38.87 | 37.64 | 38.65 | 820,292 | +0.98(+2.60%) |
May 19, 2016 | 37.76 | 38.72 | 37.26 | 37.67 | 586,845 | -0.11(-0.29%) |
May 18, 2016 | 36.74 | 38.00 | 36.72 | 37.78 | 545,992 | +0.75(+2.03%) |
May 17, 2016 | 37.01 | 37.68 | 36.66 | 37.03 | 566,584 | -0.13(-0.35%) |
May 16, 2016 | 36.41 | 37.51 | 36.39 | 37.16 | 617,681 | +0.78(+2.14%) |
May 13, 2016 | 35.26 | 37.08 | 35.26 | 36.38 | 955,757 | +1.00(+2.83%) |
May 12, 2016 | 37.95 | 38.20 | 35.33 | 35.38 | 2,444,993 | -2.84(-7.43%) |
May 11, 2016 | 38.21 | 38.58 | 37.98 | 38.22 | 481,640 | -0.20(-0.52%) |
May 10, 2016 | 38.46 | 38.51 | 37.82 | 38.42 | 639,910 | +0.16(+0.42%) |
May 09, 2016 | 38.00 | 39.00 | 38.00 | 38.26 | 496,081 | -0.01(-0.03%) |
May 06, 2016 | 38.09 | 38.81 | 37.50 | 38.27 | 825,524 | +0.26(+0.68%) |
May 05, 2016 | 37.71 | 38.69 | 37.69 | 38.01 | 804,845 | +0.49(+1.31%) |
May 04, 2016 | 37.78 | 38.91 | 37.19 | 37.52 | 1,165,442 | -0.69(-1.81%) |
May 03, 2016 | 39.76 | 40.14 | 37.86 | 38.21 | 1,396,641 | -2.19(-5.42%) |
May 02, 2016 | 41.03 | 41.10 | 39.62 | 40.40 | 847,611 | -0.70(-1.70%) |
Apr 29, 2016 | 41.63 | 41.95 | 40.77 | 41.10 | 960,030 | -0.82(-1.96%) |
Apr 28, 2016 | 42.23 | 43.21 | 41.75 | 41.92 | 721,718 | -0.51(-1.20%) |
Apr 27, 2016 | 42.02 | 42.55 | 41.11 | 42.43 | 901,162 | +0.15(+0.35%) |
Apr 26, 2016 | 41.90 | 42.70 | 41.50 | 42.28 | 564,692 | +0.32(+0.76%) |
Apr 25, 2016 | 44.39 | 44.39 | 41.82 | 41.96 | 1,360,156 | -2.61(-5.86%) |
Apr 22, 2016 | 43.15 | 45.32 | 43.15 | 44.57 | 863,426 | +1.02(+2.34%) |
Apr 21, 2016 | 44.07 | 44.32 | 43.48 | 43.55 | 627,048 | -0.30(-0.68%) |
Apr 20, 2016 | 43.77 | 44.41 | 43.35 | 43.85 | 527,732 | +0.21(+0.48%) |
Apr 19, 2016 | 44.60 | 45.23 | 43.54 | 43.64 | 899,028 | -0.73(-1.65%) |
Apr 18, 2016 | 43.91 | 44.85 | 43.50 | 44.37 | 738,928 | -0.02(-0.05%) |
Apr 15, 2016 | 44.70 | 44.87 | 43.65 | 44.39 | 692,659 | -0.63(-1.40%) |
Apr 14, 2016 | 45.45 | 45.45 | 44.02 | 45.02 | 786,170 | +0.13(+0.29%) |
Apr 13, 2016 | 42.25 | 45.52 | 42.18 | 44.89 | 2,223,297 | +2.92(+6.96%) |
Apr 12, 2016 | 43.80 | 43.97 | 41.50 | 41.97 | 1,154,929 | -1.67(-3.83%) |
Apr 11, 2016 | 43.99 | 45.02 | 43.50 | 43.64 | 817,548 | -0.38(-0.86%) |
Apr 08, 2016 | 44.77 | 45.10 | 43.90 | 44.02 | 684,169 | -0.59(-1.32%) |
Apr 07, 2016 | 44.61 | 46.44 | 44.27 | 44.61 | 1,239,060 | +0.03(+0.07%) |
Apr 06, 2016 | 44.28 | 44.87 | 43.88 | 44.58 | 796,373 | +0.27(+0.61%) |
Apr 05, 2016 | 43.66 | 45.13 | 43.33 | 44.31 | 802,404 | +0.07(+0.16%) |
Apr 04, 2016 | 43.66 | 45.15 | 43.21 | 44.24 | 1,057,126 | -0.18(-0.41%) |
Apr 01, 2016 | 44.30 | 45.40 | 43.43 | 44.42 | 972,382 | -0.28(-0.63%) |
Mar 31, 2016 | 44.01 | 45.50 | 43.85 | 44.70 | 1,155,631 | +0.42(+0.95%) |
Mar 30, 2016 | 45.00 | 46.22 | 43.76 | 44.28 | 1,739,990 | -0.22(-0.49%) |
Mar 29, 2016 | 43.50 | 44.85 | 42.58 | 44.50 | 3,696,338 | +3.79(+9.31%) |
Mar 28, 2016 | 41.00 | 41.66 | 40.35 | 40.71 | 796,718 | -0.08(-0.20%) |
Mar 24, 2016 | 39.44 | 40.79 | 40.79 | 40.79 | 766,600 | +0.85(+2.13%) |
Mar 23, 2016 | 41.32 | 41.90 | 39.90 | 39.94 | 1,468,354 | -0.81(-1.99%) |
Mar 22, 2016 | 39.00 | 41.41 | 38.82 | 40.75 | 1,407,076 | +1.60(+4.09%) |
Mar 21, 2016 | 39.18 | 40.20 | 38.74 | 39.15 | 840,969 | -0.77(-1.93%) |
Mar 18, 2016 | 39.41 | 40.40 | 38.52 | 39.92 | 1,522,969 | +0.93(+2.39%) |
Mar 17, 2016 | 37.95 | 39.08 | 37.29 | 38.99 | 1,223,716 | +1.38(+3.67%) |
Mar 16, 2016 | 37.08 | 37.78 | 36.66 | 37.61 | 1,405,987 | -0.06(-0.16%) |
Mar 15, 2016 | 39.46 | 39.89 | 37.44 | 37.67 | 1,438,321 | -2.59(-6.43%) |
Mar 14, 2016 | 39.14 | 40.92 | 38.80 | 40.26 | 1,421,855 | +1.06(+2.70%) |
Mar 11, 2016 | 38.65 | 39.50 | 37.70 | 39.20 | 1,349,108 | +0.77(+2.00%) |
Mar 10, 2016 | 39.75 | 40.08 | 37.94 | 38.43 | 1,382,959 | -0.96(-2.44%) |
Mar 09, 2016 | 38.55 | 40.25 | 38.11 | 39.39 | 1,565,666 | +1.50(+3.96%) |
Mar 08, 2016 | 40.90 | 41.40 | 37.76 | 37.89 | 2,728,546 | -3.47(-8.39%) |
Mar 07, 2016 | 41.56 | 42.59 | 40.80 | 41.36 | 2,568,553 | -0.75(-1.78%) |
Mar 04, 2016 | 42.84 | 44.00 | 41.55 | 42.11 | 5,612,201 | -4.13(-8.93%) |
Mar 03, 2016 | 45.61 | 47.26 | 44.82 | 46.24 | 3,246,519 | +0.98(+2.17%) |
Mar 02, 2016 | 45.91 | 46.22 | 44.59 | 45.26 | 2,032,376 | -0.68(-1.48%) |
Mar 01, 2016 | 47.44 | 47.44 | 45.22 | 45.94 | 1,889,529 | -0.46(-0.99%) |
Feb 29, 2016 | 44.50 | 47.16 | 43.84 | 46.40 | 2,019,294 | +2.32(+5.26%) |
Feb 26, 2016 | 44.13 | 44.74 | 43.13 | 44.08 | 1,117,070 | +0.50(+1.15%) |
Feb 25, 2016 | 45.41 | 45.50 | 43.13 | 43.58 | 1,379,439 | -1.48(-3.28%) |
Feb 24, 2016 | 43.00 | 45.63 | 42.69 | 45.06 | 1,297,605 | +1.64(+3.78%) |
Feb 23, 2016 | 44.00 | 44.14 | 42.84 | 43.42 | 1,212,231 | -0.89(-2.01%) |
Feb 22, 2016 | 42.85 | 44.57 | 42.70 | 44.31 | 1,295,992 | +1.72(+4.04%) |
Feb 19, 2016 | 41.94 | 43.23 | 40.55 | 42.59 | 1,244,343 | +0.15(+0.35%) |
Feb 18, 2016 | 42.25 | 43.25 | 40.11 | 42.44 | 2,091,958 | -0.40(-0.93%) |
Feb 17, 2016 | 42.27 | 44.75 | 42.03 | 42.84 | 1,764,545 | +1.11(+2.66%) |
Feb 16, 2016 | 39.69 | 42.00 | 39.69 | 41.73 | 1,507,327 | +2.66(+6.81%) |
Feb 12, 2016 | 37.07 | 39.07 | 39.07 | 39.07 | 1,204,200 | +2.77(+7.63%) |
Feb 11, 2016 | 35.46 | 36.92 | 34.70 | 36.30 | 911,274 | -0.15(-0.41%) |
Feb 10, 2016 | 35.05 | 37.89 | 34.08 | 36.45 | 1,422,128 | +1.81(+5.23%) |
Feb 09, 2016 | 33.99 | 36.66 | 33.43 | 34.64 | 929,112 | -0.40(-1.14%) |
Feb 08, 2016 | 36.12 | 36.40 | 33.39 | 35.04 | 1,645,710 | -2.39(-6.39%) |
Feb 05, 2016 | 39.02 | 39.31 | 37.32 | 37.43 | 1,080,805 | -1.92(-4.88%) |
Feb 04, 2016 | 37.70 | 41.27 | 37.45 | 39.35 | 2,270,603 | +1.92(+5.13%) |
Feb 03, 2016 | 37.24 | 37.58 | 35.64 | 37.43 | 1,222,676 | +0.57(+1.55%) |
Feb 02, 2016 | 37.88 | 38.27 | 36.36 | 36.86 | 1,013,716 | -1.34(-3.51%) |
Feb 01, 2016 | 39.00 | 39.16 | 37.16 | 38.20 | 1,139,837 | -1.48(-3.73%) |
Jan 29, 2016 | 37.50 | 39.83 | 37.41 | 39.68 | 1,658,331 | +2.27(+6.07%) |
Jan 28, 2016 | 36.95 | 38.20 | 36.51 | 37.41 | 1,214,283 | +0.98(+2.69%) |
Jan 27, 2016 | 37.17 | 37.67 | 36.15 | 36.43 | 875,573 | -0.79(-2.12%) |
Jan 26, 2016 | 37.16 | 37.88 | 36.90 | 37.22 | 755,212 | +0.14(+0.38%) |
Jan 25, 2016 | 37.84 | 39.11 | 36.98 | 37.08 | 992,355 | -1.13(-2.96%) |
Jan 22, 2016 | 38.38 | 39.50 | 37.77 | 38.21 | 1,858,072 | +0.88(+2.36%) |
Jan 21, 2016 | 39.73 | 39.75 | 36.90 | 37.33 | 2,049,056 | -2.00(-5.09%) |
Jan 20, 2016 | 35.27 | 40.55 | 34.60 | 39.33 | 3,449,498 | +2.26(+6.10%) |
Jan 19, 2016 | 39.88 | 40.43 | 36.26 | 37.07 | 2,894,287 | -2.48(-6.27%) |
Jan 15, 2016 | 39.09 | 39.55 | 39.55 | 39.55 | 2,100,200 | -2.38(-5.68%) |
Jan 14, 2016 | 40.38 | 42.36 | 37.55 | 41.93 | 5,145,621 | -2.66(-5.97%) |
Jan 13, 2016 | 45.15 | 45.51 | 44.01 | 44.59 | 2,413,985 | +0.09(+0.20%) |
Jan 12, 2016 | 43.95 | 45.26 | 42.80 | 44.50 | 2,413,143 | +1.93(+4.53%) |
Jan 11, 2016 | 45.36 | 46.17 | 40.22 | 42.57 | 4,237,513 | -2.43(-5.40%) |
Jan 08, 2016 | 51.51 | 52.57 | 44.61 | 45.00 | 4,216,474 | -5.34(-10.61%) |
Jan 07, 2016 | 53.11 | 54.43 | 49.83 | 50.34 | 2,367,301 | -5.07(-9.15%) |
Jan 06, 2016 | 53.65 | 56.20 | 53.60 | 55.41 | 1,630,709 | +0.84(+1.54%) |
Jan 05, 2016 | 56.56 | 57.62 | 53.80 | 54.57 | 2,183,065 | +0.43(+0.79%) |
Jan 04, 2016 | 54.45 | 55.74 | 52.10 | 54.14 | 1,630,571 | -1.60(-2.87%) |
Dec 31, 2015 | 56.47 | 55.74 | 55.74 | 55.74 | 1,200,100 | -0.89(-1.57%) |
Dec 30, 2015 | 57.40 | 58.36 | 56.50 | 56.63 | 939,015 | -1.13(-1.96%) |
Dec 29, 2015 | 58.65 | 58.97 | 56.79 | 57.76 | 1,240,557 | -0.63(-1.08%) |
Dec 28, 2015 | 58.60 | 59.60 | 58.11 | 58.39 | 835,058 | -0.19(-0.32%) |
Dec 24, 2015 | 59.54 | 58.58 | 58.58 | 58.58 | 738,400 | -1.05(-1.76%) |
Dec 23, 2015 | 59.26 | 60.48 | 58.28 | 59.63 | 1,845,473 | +1.94(+3.36%) |
Dec 22, 2015 | 58.52 | 59.75 | 56.63 | 57.69 | 1,435,165 | -0.83(-1.42%) |
Dec 21, 2015 | 57.61 | 59.97 | 57.58 | 58.52 | 1,698,804 | +0.95(+1.65%) |
Dec 18, 2015 | 56.48 | 58.38 | 55.88 | 57.57 | 1,744,335 | +0.98(+1.73%) |
Dec 17, 2015 | 57.27 | 59.73 | 56.21 | 56.59 | 1,728,959 | -0.26(-0.46%) |
Dec 16, 2015 | 58.17 | 58.25 | 56.00 | 56.85 | 1,132,753 | -0.69(-1.20%) |
Dec 15, 2015 | 56.65 | 57.85 | 55.65 | 57.54 | 1,174,997 | +1.21(+2.15%) |
Dec 14, 2015 | 57.00 | 57.70 | 55.00 | 56.33 | 1,489,881 | -1.30(-2.26%) |
Dec 11, 2015 | 58.21 | 59.94 | 57.41 | 57.63 | 1,519,112 | -1.37(-2.32%) |
Dec 10, 2015 | 56.61 | 60.08 | 56.25 | 59.00 | 2,235,236 | +3.01(+5.38%) |
Dec 09, 2015 | 56.40 | 57.79 | 55.52 | 55.99 | 1,525,697 | -0.48(-0.85%) |
Dec 08, 2015 | 53.88 | 57.03 | 53.50 | 56.47 | 1,963,941 | +1.92(+3.52%) |
Dec 07, 2015 | 55.71 | 57.86 | 54.44 | 54.55 | 2,965,750 | -2.38(-4.18%) |
Dec 04, 2015 | 54.69 | 61.16 | 54.01 | 56.93 | 9,225,725 | -0.95(-1.64%) |
Dec 03, 2015 | 61.49 | 61.75 | 56.31 | 57.88 | 5,542,931 | -2.58(-4.27%) |
Dec 02, 2015 | 60.65 | 62.00 | 59.01 | 60.46 | 2,939,473 | +0.75(+1.26%) |
Dec 01, 2015 | 63.50 | 64.95 | 58.84 | 59.71 | 5,396,335 | -3.10(-4.94%) |
Nov 30, 2015 | 59.00 | 64.27 | 58.90 | 62.81 | 4,354,772 | +4.34(+7.42%) |
Nov 27, 2015 | 58.80 | 58.87 | 57.13 | 58.47 | 839,943 | +0.20(+0.34%) |
Nov 25, 2015 | 56.51 | 58.27 | 58.27 | 58.27 | 1,855,400 | +1.95(+3.46%) |
Nov 24, 2015 | 54.70 | 56.83 | 54.02 | 56.32 | 1,860,816 | +1.47(+2.68%) |
Nov 23, 2015 | 59.10 | 59.68 | 54.46 | 54.85 | 2,285,217 | -3.62(-6.19%) |
Nov 20, 2015 | 55.65 | 60.60 | 55.60 | 58.47 | 3,859,766 | +3.49(+6.35%) |
Nov 19, 2015 | 53.70 | 55.57 | 52.66 | 54.98 | 1,264,744 | +1.56(+2.92%) |
Nov 18, 2015 | 51.35 | 53.58 | 50.68 | 53.42 | 1,429,933 | +0.66(+1.25%) |
Nov 17, 2015 | 51.40 | 53.81 | 51.03 | 52.76 | 1,283,463 | +1.91(+3.76%) |
Nov 16, 2015 | 50.18 | 52.25 | 49.62 | 50.85 | 1,298,114 | +0.50(+0.99%) |
Nov 13, 2015 | 51.84 | 52.20 | 49.45 | 50.35 | 1,951,344 | -2.04(-3.89%) |
Nov 12, 2015 | 55.00 | 55.01 | 52.29 | 52.39 | 1,239,047 | -2.96(-5.35%) |
Nov 11, 2015 | 56.79 | 57.24 | 55.19 | 55.35 | 930,771 | -1.28(-2.26%) |
Nov 10, 2015 | 57.91 | 57.91 | 55.98 | 56.63 | 1,372,700 | -0.28(-0.49%) |
Nov 09, 2015 | 54.45 | 57.90 | 54.45 | 56.91 | 2,371,498 | +2.60(+4.79%) |
Nov 06, 2015 | 54.92 | 55.15 | 53.28 | 54.31 | 1,633,696 | -0.47(-0.86%) |
Nov 05, 2015 | 57.38 | 58.20 | 53.37 | 54.78 | 2,477,546 | -2.24(-3.93%) |
Nov 04, 2015 | 58.48 | 60.35 | 55.75 | 57.02 | 3,963,520 | +0.06(+0.11%) |
Nov 03, 2015 | 52.55 | 60.89 | 52.30 | 56.96 | 5,710,448 | +5.12(+9.88%) |
Nov 02, 2015 | 49.87 | 52.00 | 48.76 | 51.84 | 1,756,416 | +2.40(+4.85%) |
Oct 30, 2015 | 50.54 | 51.30 | 49.00 | 49.44 | 2,406,109 | -0.94(-1.87%) |
Oct 29, 2015 | 52.87 | 54.30 | 50.28 | 50.38 | 4,306,736 | -6.12(-10.83%) |
Oct 28, 2015 | 54.58 | 57.09 | 53.90 | 56.50 | 2,474,999 | +2.29(+4.22%) |
Oct 27, 2015 | 51.70 | 54.90 | 51.05 | 54.21 | 1,789,949 | +2.04(+3.91%) |
Oct 26, 2015 | 53.50 | 53.55 | 50.89 | 52.17 | 1,706,577 | -1.07(-2.01%) |
Oct 23, 2015 | 53.12 | 55.20 | 52.27 | 53.24 | 1,843,405 | +1.24(+2.38%) |
Oct 22, 2015 | 54.06 | 54.62 | 51.49 | 52.00 | 2,063,765 | -1.62(-3.02%) |
Oct 21, 2015 | 57.18 | 57.75 | 52.49 | 53.62 | 1,891,914 | -3.20(-5.63%) |
Oct 20, 2015 | 57.70 | 58.77 | 56.41 | 56.82 | 1,259,045 | -0.45(-0.79%) |
Oct 19, 2015 | 56.81 | 58.65 | 55.63 | 57.27 | 1,591,728 | +0.88(+1.56%) |
Oct 16, 2015 | 57.13 | 58.38 | 56.21 | 56.39 | 1,148,670 | -0.85(-1.48%) |
Oct 15, 2015 | 55.66 | 57.94 | 55.51 | 57.24 | 1,608,679 | +1.65(+2.97%) |
Oct 14, 2015 | 55.99 | 57.05 | 54.80 | 55.59 | 1,402,845 | -0.78(-1.38%) |
Oct 13, 2015 | 56.80 | 58.63 | 56.13 | 56.37 | 1,064,107 | -1.11(-1.93%) |
Oct 12, 2015 | 57.37 | 57.97 | 56.60 | 57.48 | 1,146,803 | +0.31(+0.54%) |
Oct 09, 2015 | 56.90 | 59.96 | 56.51 | 57.17 | 2,520,840 | +1.01(+1.80%) |
Oct 08, 2015 | 61.11 | 61.22 | 55.01 | 56.16 | 4,071,333 | -5.65(-9.14%) |
Oct 07, 2015 | 61.95 | 62.67 | 59.69 | 61.81 | 1,901,012 | +0.12(+0.19%) |
Oct 06, 2015 | 60.30 | 62.72 | 60.16 | 61.69 | 1,931,491 | +1.43(+2.37%) |
Oct 05, 2015 | 59.25 | 61.83 | 58.76 | 60.26 | 2,159,650 | +1.34(+2.27%) |
Oct 02, 2015 | 56.92 | 58.95 | 56.08 | 58.92 | 1,598,294 | +0.99(+1.71%) |
Oct 01, 2015 | 57.70 | 58.10 | 56.06 | 57.93 | 1,319,619 | +0.14(+0.24%) |
Sep 30, 2015 | 56.95 | 58.35 | 56.41 | 57.79 | 2,187,301 | +2.16(+3.88%) |
Sep 29, 2015 | 54.80 | 58.06 | 53.76 | 55.63 | 2,773,972 | +0.59(+1.07%) |
Sep 28, 2015 | 57.66 | 58.42 | 54.67 | 55.04 | 3,596,195 | -3.32(-5.69%) |
Sep 25, 2015 | 64.80 | 65.40 | 58.23 | 58.36 | 3,898,511 | -5.54(-8.67%) |
Sep 24, 2015 | 61.62 | 64.07 | 60.15 | 63.90 | 3,750,381 | +1.31(+2.09%) |
Sep 23, 2015 | 66.92 | 67.99 | 62.25 | 62.59 | 2,989,980 | -4.21(-6.30%) |
Sep 22, 2015 | 65.00 | 68.43 | 64.06 | 66.80 | 3,757,015 | -0.14(-0.21%) |
Sep 21, 2015 | 70.10 | 70.50 | 65.81 | 66.94 | 3,949,672 | -4.52(-6.33%) |
Sep 18, 2015 | 72.76 | 72.76 | 69.81 | 71.46 | 3,081,165 | -2.22(-3.01%) |
Sep 17, 2015 | 70.23 | 75.53 | 70.17 | 73.68 | 4,704,094 | +2.86(+4.04%) |
Sep 16, 2015 | 71.67 | 72.94 | 68.85 | 70.82 | 4,632,662 | -0.54(-0.76%) |
Sep 15, 2015 | 67.88 | 71.98 | 66.84 | 71.36 | 4,353,271 | +4.53(+6.78%) |
Sep 14, 2015 | 64.80 | 69.70 | 64.76 | 66.83 | 4,413,297 | +2.42(+3.76%) |
Sep 11, 2015 | 68.88 | 70.00 | 63.55 | 64.41 | 5,422,778 | -5.78(-8.23%) |
Sep 10, 2015 | 69.01 | 71.63 | 68.05 | 70.19 | 2,528,600 | +1.72(+2.51%) |
Sep 09, 2015 | 73.74 | 74.21 | 67.86 | 68.47 | 3,030,814 | -4.40(-6.04%) |
Sep 08, 2015 | 74.54 | 75.47 | 71.11 | 72.87 | 3,128,690 | -0.37(-0.51%) |
Sep 04, 2015 | 70.20 | 73.24 | 73.24 | 73.24 | 4,687,400 | +0.09(+0.12%) |
Sep 03, 2015 | 80.11 | 80.42 | 73.06 | 73.15 | 4,878,470 | -8.83(-10.77%) |
Sep 02, 2015 | 82.60 | 83.25 | 75.01 | 81.98 | 10,770,354 | -7.63(-8.51%) |