Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.63 | 49.72 | 48.15 | 48.78 | 194,546 | -1.03(-2.07%) |
Aug 30, 2016 | 49.26 | 50.20 | 48.96 | 49.81 | 169,852 | +0.73(+1.49%) |
Aug 29, 2016 | 49.10 | 49.13 | 48.71 | 49.08 | 85,962 | +0.06(+0.13%) |
Aug 26, 2016 | 48.69 | 49.07 | 48.48 | 49.02 | 217,858 | +0.35(+0.72%) |
Aug 25, 2016 | 47.68 | 48.70 | 47.48 | 48.66 | 153,921 | +0.95(+1.98%) |
Aug 24, 2016 | 47.62 | 47.74 | 47.16 | 47.72 | 135,234 | +0.02(+0.04%) |
Aug 23, 2016 | 47.95 | 48.35 | 47.66 | 47.70 | 53,647 | +0.11(+0.23%) |
Aug 22, 2016 | 47.23 | 47.60 | 46.90 | 47.59 | 77,678 | +0.04(+0.08%) |
Aug 19, 2016 | 47.63 | 47.63 | 47.22 | 47.56 | 58,395 | -0.17(-0.36%) |
Aug 18, 2016 | 47.66 | 47.74 | 46.92 | 47.73 | 95,240 | +0.23(+0.47%) |
Aug 17, 2016 | 47.33 | 47.84 | 47.23 | 47.50 | 120,815 | +0.06(+0.13%) |
Aug 16, 2016 | 47.40 | 47.67 | 46.95 | 47.44 | 120,596 | +0.07(+0.15%) |
Aug 15, 2016 | 47.28 | 47.58 | 47.28 | 47.37 | 80,702 | +0.36(+0.77%) |
Aug 12, 2016 | 46.74 | 47.20 | 46.46 | 47.01 | 125,125 | +0.17(+0.37%) |
Aug 11, 2016 | 45.78 | 47.00 | 45.73 | 46.83 | 147,639 | +1.20(+2.63%) |
Aug 10, 2016 | 45.46 | 45.74 | 45.15 | 45.64 | 147,769 | +0.18(+0.40%) |
Aug 09, 2016 | 45.53 | 45.82 | 44.99 | 45.46 | 281,443 | -0.07(-0.16%) |
Aug 08, 2016 | 45.00 | 45.87 | 45.00 | 45.53 | 264,315 | +0.55(+1.22%) |
Aug 05, 2016 | 44.92 | 45.44 | 44.70 | 44.98 | 244,821 | +0.28(+0.63%) |
Aug 04, 2016 | 45.53 | 45.87 | 44.67 | 44.70 | 275,701 | -0.83(-1.82%) |
Aug 03, 2016 | 41.92 | 46.88 | 41.92 | 45.53 | 801,920 | +3.97(+9.54%) |
Aug 02, 2016 | 41.38 | 42.02 | 41.24 | 41.56 | 297,412 | +0.13(+0.30%) |
Aug 01, 2016 | 41.31 | 41.70 | 40.88 | 41.43 | 282,698 | +0.19(+0.46%) |
Jul 29, 2016 | 41.24 | 41.77 | 41.03 | 41.24 | 144,851 | -0.18(-0.44%) |
Jul 28, 2016 | 41.90 | 41.97 | 41.23 | 41.43 | 176,313 | -0.53(-1.27%) |
Jul 27, 2016 | 41.87 | 42.05 | 41.38 | 41.96 | 261,340 | +0.26(+0.63%) |
Jul 26, 2016 | 41.48 | 42.05 | 41.48 | 41.70 | 232,349 | +0.27(+0.65%) |
Jul 25, 2016 | 41.90 | 42.31 | 41.37 | 41.43 | 125,764 | -0.64(-1.52%) |
Jul 22, 2016 | 42.10 | 42.46 | 41.84 | 42.07 | 130,223 | -0.05(-0.13%) |
Jul 21, 2016 | 42.68 | 43.12 | 42.01 | 42.12 | 97,458 | -0.58(-1.35%) |
Jul 20, 2016 | 42.48 | 43.17 | 42.00 | 42.70 | 79,298 | +0.29(+0.68%) |
Jul 19, 2016 | 42.94 | 42.94 | 42.34 | 42.41 | 65,722 | -0.80(-1.86%) |
Jul 18, 2016 | 43.08 | 43.49 | 42.67 | 43.21 | 103,692 | -0.05(-0.13%) |
Jul 15, 2016 | 43.42 | 43.55 | 42.89 | 43.26 | 261,270 | +0.14(+0.31%) |
Jul 14, 2016 | 43.66 | 43.71 | 42.90 | 43.13 | 139,910 | -0.05(-0.10%) |
Jul 13, 2016 | 43.65 | 43.69 | 42.96 | 43.17 | 97,956 | -0.25(-0.58%) |
Jul 12, 2016 | 42.59 | 43.75 | 42.36 | 43.43 | 135,598 | +1.39(+3.30%) |
Jul 11, 2016 | 41.65 | 42.35 | 41.65 | 42.04 | 93,709 | +0.73(+1.77%) |
Jul 08, 2016 | 40.18 | 41.54 | 39.69 | 41.31 | 115,259 | +1.61(+4.07%) |
Jul 07, 2016 | 39.64 | 40.47 | 39.14 | 39.69 | 163,451 | +0.09(+0.23%) |
Jul 06, 2016 | 39.24 | 39.88 | 38.94 | 39.60 | 108,839 | -0.04(-0.09%) |
Jul 05, 2016 | 40.34 | 40.34 | 39.23 | 39.64 | 121,825 | -0.81(-2.01%) |
Jul 01, 2016 | 39.84 | 40.45 | 40.45 | 40.45 | 146,085 | +0.43(+1.08%) |
Jun 30, 2016 | 39.58 | 40.05 | 38.97 | 40.02 | 179,188 | +0.43(+1.09%) |
Jun 29, 2016 | 39.62 | 40.02 | 39.06 | 39.59 | 116,830 | +0.50(+1.27%) |
Jun 28, 2016 | 39.22 | 39.48 | 38.66 | 39.09 | 144,652 | +0.48(+1.24%) |
Jun 27, 2016 | 40.04 | 40.04 | 38.36 | 38.61 | 178,517 | -1.95(-4.80%) |
Jun 24, 2016 | 41.36 | 41.49 | 40.17 | 40.56 | 483,888 | -2.73(-6.31%) |
Jun 23, 2016 | 43.13 | 43.56 | 42.71 | 43.29 | 227,085 | +0.66(+1.54%) |
Jun 22, 2016 | 42.80 | 43.33 | 42.17 | 42.63 | 153,318 | -0.09(-0.21%) |
Jun 21, 2016 | 43.60 | 44.28 | 42.36 | 42.72 | 104,158 | -0.87(-2.01%) |
Jun 20, 2016 | 43.90 | 44.26 | 43.58 | 43.60 | 88,367 | +0.45(+1.04%) |
Jun 17, 2016 | 42.95 | 43.81 | 42.95 | 43.15 | 184,414 | +0.27(+0.63%) |
Jun 16, 2016 | 42.33 | 43.04 | 41.71 | 42.88 | 87,048 | +0.09(+0.21%) |
Jun 15, 2016 | 42.88 | 43.45 | 42.39 | 42.79 | 101,099 | -0.04(-0.08%) |
Jun 14, 2016 | 43.64 | 44.03 | 42.47 | 42.82 | 109,858 | -0.27(-0.63%) |
Jun 13, 2016 | 43.86 | 44.25 | 43.00 | 43.09 | 88,292 | -0.85(-1.93%) |
Jun 10, 2016 | 44.61 | 44.83 | 43.54 | 43.94 | 133,606 | -1.27(-2.81%) |
Jun 09, 2016 | 45.53 | 45.54 | 44.68 | 45.21 | 132,658 | -0.69(-1.49%) |
Jun 08, 2016 | 46.08 | 46.13 | 45.70 | 45.90 | 191,521 | -0.01(-0.02%) |
Jun 07, 2016 | 46.14 | 46.52 | 45.72 | 45.91 | 119,177 | -0.36(-0.78%) |
Jun 06, 2016 | 45.20 | 46.37 | 44.83 | 46.27 | 137,467 | +1.27(+2.82%) |
Jun 03, 2016 | 45.53 | 45.53 | 44.72 | 45.00 | 135,088 | -0.43(-0.95%) |
Jun 02, 2016 | 45.76 | 45.82 | 45.03 | 45.43 | 172,632 | -0.52(-1.14%) |
Jun 01, 2016 | 45.36 | 46.08 | 44.38 | 45.95 | 140,376 | +0.36(+0.79%) |
May 31, 2016 | 45.47 | 45.76 | 45.29 | 45.59 | 148,375 | +0.30(+0.66%) |
May 27, 2016 | 44.77 | 45.29 | 45.29 | 45.29 | 107,262 | +0.59(+1.31%) |
May 26, 2016 | 45.41 | 45.41 | 44.15 | 44.71 | 108,608 | +0.05(+0.12%) |
May 25, 2016 | 44.42 | 45.23 | 44.13 | 44.65 | 97,725 | +0.46(+1.04%) |
May 24, 2016 | 43.26 | 44.31 | 42.70 | 44.20 | 135,602 | +1.23(+2.86%) |
May 23, 2016 | 43.19 | 43.83 | 42.39 | 42.97 | 97,683 | -0.23(-0.54%) |
May 20, 2016 | 42.67 | 43.31 | 42.27 | 43.20 | 126,936 | +0.72(+1.69%) |
May 19, 2016 | 42.27 | 42.79 | 41.66 | 42.48 | 130,912 | -0.21(-0.48%) |
May 18, 2016 | 42.39 | 43.31 | 42.25 | 42.69 | 182,819 | +0.11(+0.25%) |
May 17, 2016 | 42.69 | 43.64 | 42.29 | 42.58 | 261,184 | -0.15(-0.36%) |
May 16, 2016 | 42.64 | 43.47 | 42.44 | 42.73 | 111,141 | +0.40(+0.93%) |
May 13, 2016 | 42.91 | 43.51 | 42.31 | 42.34 | 134,402 | -0.79(-1.83%) |
May 12, 2016 | 43.32 | 43.87 | 42.32 | 43.13 | 204,034 | +0.02(+0.04%) |
May 11, 2016 | 42.45 | 44.40 | 42.34 | 43.11 | 201,922 | +0.75(+1.78%) |
May 10, 2016 | 41.42 | 42.79 | 41.57 | 42.35 | 178,549 | +0.93(+2.25%) |
May 09, 2016 | 42.03 | 42.50 | 41.11 | 41.42 | 244,569 | -0.75(-1.79%) |
May 06, 2016 | 42.18 | 42.34 | 41.18 | 42.18 | 321,878 | -0.05(-0.13%) |
May 05, 2016 | 43.24 | 44.45 | 40.04 | 42.23 | 861,680 | -8.29(-16.42%) |
May 04, 2016 | 51.62 | 51.88 | 50.40 | 50.52 | 118,810 | -1.41(-2.71%) |
May 03, 2016 | 52.61 | 53.19 | 51.33 | 51.93 | 156,008 | -1.33(-2.49%) |
May 02, 2016 | 52.70 | 53.37 | 52.42 | 53.26 | 111,841 | +0.67(+1.28%) |
Apr 29, 2016 | 52.64 | 53.48 | 51.92 | 52.59 | 89,551 | -0.09(-0.17%) |
Apr 28, 2016 | 53.86 | 54.29 | 52.51 | 52.68 | 68,032 | -1.36(-2.51%) |
Apr 27, 2016 | 53.76 | 54.26 | 53.56 | 54.03 | 85,630 | +0.08(+0.15%) |
Apr 26, 2016 | 53.25 | 54.09 | 52.70 | 53.95 | 110,939 | +0.88(+1.66%) |
Apr 25, 2016 | 53.16 | 53.40 | 52.53 | 53.07 | 76,708 | -0.48(-0.89%) |
Apr 22, 2016 | 53.15 | 53.68 | 53.02 | 53.55 | 97,006 | +0.50(+0.95%) |
Apr 21, 2016 | 53.38 | 53.50 | 52.97 | 53.05 | 60,976 | -0.02(-0.03%) |
Apr 20, 2016 | 53.02 | 53.59 | 52.80 | 53.06 | 75,639 | -0.03(-0.05%) |
Apr 19, 2016 | 52.97 | 53.26 | 52.50 | 53.09 | 80,583 | +0.43(+0.82%) |
Apr 18, 2016 | 52.71 | 52.85 | 52.12 | 52.66 | 82,147 | +0.37(+0.70%) |
Apr 15, 2016 | 52.01 | 52.69 | 51.71 | 52.29 | 71,949 | +0.08(+0.15%) |
Apr 14, 2016 | 52.54 | 52.61 | 51.75 | 52.21 | 100,996 | -0.21(-0.39%) |
Apr 13, 2016 | 51.70 | 52.53 | 51.22 | 52.42 | 173,269 | +1.15(+2.24%) |
Apr 12, 2016 | 50.70 | 51.60 | 50.22 | 51.27 | 92,128 | +0.70(+1.38%) |
Apr 11, 2016 | 50.82 | 51.66 | 50.53 | 50.57 | 50,289 | +0.12(+0.23%) |
Apr 08, 2016 | 50.22 | 51.64 | 50.16 | 50.45 | 61,830 | +0.72(+1.44%) |
Apr 07, 2016 | 50.07 | 50.60 | 49.26 | 49.73 | 94,034 | -0.81(-1.60%) |
Apr 06, 2016 | 50.55 | 50.76 | 49.47 | 50.54 | 148,718 | -0.08(-0.16%) |
Apr 05, 2016 | 50.87 | 51.29 | 50.39 | 50.62 | 150,143 | -0.83(-1.62%) |
Apr 04, 2016 | 52.58 | 52.71 | 51.39 | 51.46 | 130,811 | -1.13(-2.15%) |
Apr 01, 2016 | 51.35 | 52.80 | 50.78 | 52.59 | 136,774 | +0.81(+1.56%) |
Mar 31, 2016 | 52.17 | 52.36 | 51.18 | 51.78 | 146,315 | -0.41(-0.79%) |
Mar 30, 2016 | 52.81 | 53.00 | 51.81 | 52.19 | 127,718 | -0.38(-0.72%) |
Mar 29, 2016 | 51.15 | 52.68 | 50.87 | 52.57 | 178,474 | +1.14(+2.22%) |
Mar 28, 2016 | 52.08 | 52.08 | 50.63 | 51.43 | 100,443 | -0.60(-1.16%) |
Mar 24, 2016 | 50.61 | 52.03 | 52.03 | 52.03 | 185,357 | +1.08(+2.11%) |
Mar 23, 2016 | 52.35 | 52.95 | 50.88 | 50.95 | 113,983 | -1.62(-3.07%) |
Mar 22, 2016 | 52.66 | 53.85 | 51.67 | 52.57 | 115,476 | -0.47(-0.88%) |
Mar 21, 2016 | 53.53 | 53.76 | 52.38 | 53.04 | 270,010 | -0.93(-1.73%) |
Mar 18, 2016 | 57.28 | 57.29 | 53.61 | 53.97 | 753,692 | +1.59(+3.03%) |
Mar 17, 2016 | 50.98 | 53.32 | 50.98 | 52.38 | 178,331 | +1.54(+3.02%) |
Mar 16, 2016 | 49.62 | 51.11 | 49.62 | 50.85 | 159,505 | +0.98(+1.96%) |
Mar 15, 2016 | 50.01 | 50.30 | 49.38 | 49.87 | 135,326 | -0.77(-1.52%) |
Mar 14, 2016 | 51.13 | 51.24 | 50.16 | 50.64 | 88,513 | -0.76(-1.48%) |
Mar 11, 2016 | 49.08 | 51.55 | 48.84 | 51.40 | 122,406 | +2.81(+5.78%) |
Mar 10, 2016 | 51.48 | 51.48 | 47.66 | 48.59 | 243,733 | -2.71(-5.28%) |
Mar 09, 2016 | 50.38 | 51.93 | 49.70 | 51.31 | 161,887 | +1.25(+2.49%) |
Mar 08, 2016 | 52.62 | 52.62 | 50.02 | 50.06 | 192,439 | -2.83(-5.35%) |
Mar 07, 2016 | 51.26 | 52.98 | 51.13 | 52.89 | 286,173 | +1.59(+3.10%) |
Mar 04, 2016 | 51.78 | 52.31 | 50.94 | 51.30 | 287,533 | -0.48(-0.93%) |
Mar 03, 2016 | 49.54 | 53.14 | 49.07 | 51.78 | 567,180 | +2.27(+4.59%) |
Mar 02, 2016 | 47.62 | 49.59 | 47.32 | 49.51 | 394,941 | +1.65(+3.46%) |
Mar 01, 2016 | 46.78 | 47.93 | 46.45 | 47.85 | 184,673 | +1.45(+3.12%) |
Feb 29, 2016 | 46.62 | 46.96 | 46.01 | 46.40 | 208,359 | +0.00(+0.00%) |
Feb 26, 2016 | 46.10 | 46.77 | 45.66 | 46.40 | 183,597 | +0.80(+1.75%) |
Feb 25, 2016 | 40.25 | 45.88 | 40.25 | 45.61 | 386,544 | +6.91(+17.84%) |
Feb 24, 2016 | 38.84 | 39.28 | 38.32 | 38.70 | 225,621 | -0.52(-1.32%) |
Feb 23, 2016 | 39.46 | 40.16 | 38.89 | 39.22 | 100,919 | -0.44(-1.11%) |
Feb 22, 2016 | 39.78 | 40.35 | 39.59 | 39.66 | 72,564 | +0.36(+0.91%) |
Feb 19, 2016 | 39.02 | 39.45 | 38.29 | 39.30 | 80,335 | +0.14(+0.37%) |
Feb 18, 2016 | 39.92 | 40.28 | 38.75 | 39.16 | 102,260 | -0.62(-1.55%) |
Feb 17, 2016 | 38.94 | 40.52 | 38.94 | 39.78 | 132,756 | +1.19(+3.08%) |
Feb 16, 2016 | 38.18 | 38.86 | 37.66 | 38.59 | 72,192 | +0.81(+2.15%) |
Feb 12, 2016 | 36.41 | 37.77 | 37.77 | 37.77 | 86,646 | +1.80(+5.00%) |
Feb 11, 2016 | 36.14 | 36.52 | 35.68 | 35.97 | 182,898 | -0.77(-2.09%) |
Feb 10, 2016 | 36.63 | 37.41 | 36.22 | 36.74 | 94,881 | +0.37(+1.01%) |
Feb 09, 2016 | 36.96 | 37.23 | 35.69 | 36.38 | 86,120 | -1.13(-3.01%) |
Feb 08, 2016 | 37.49 | 37.86 | 36.75 | 37.50 | 93,041 | -0.36(-0.94%) |
Feb 05, 2016 | 38.70 | 38.84 | 37.82 | 37.86 | 111,682 | -0.84(-2.17%) |
Feb 04, 2016 | 37.45 | 39.29 | 37.45 | 38.70 | 113,005 | +1.15(+3.07%) |
Feb 03, 2016 | 37.73 | 37.80 | 36.48 | 37.55 | 99,457 | +0.33(+0.89%) |
Feb 02, 2016 | 37.19 | 37.38 | 36.50 | 37.22 | 106,976 | -0.46(-1.21%) |
Feb 01, 2016 | 39.20 | 39.20 | 37.33 | 37.67 | 201,932 | -2.10(-5.28%) |
Jan 29, 2016 | 38.34 | 39.81 | 38.34 | 39.78 | 263,581 | +1.74(+4.56%) |
Jan 28, 2016 | 37.84 | 38.46 | 37.45 | 38.04 | 136,914 | +0.84(+2.26%) |
Jan 27, 2016 | 37.12 | 38.06 | 36.85 | 37.20 | 106,703 | -0.11(-0.29%) |
Jan 26, 2016 | 36.06 | 37.68 | 35.77 | 37.31 | 111,355 | +1.53(+4.28%) |
Jan 25, 2016 | 36.33 | 36.46 | 35.63 | 35.78 | 118,761 | -0.66(-1.82%) |
Jan 22, 2016 | 36.63 | 37.85 | 35.82 | 36.44 | 156,894 | +0.36(+0.99%) |
Jan 21, 2016 | 35.63 | 36.77 | 35.26 | 36.08 | 180,420 | +0.53(+1.48%) |
Jan 20, 2016 | 35.18 | 35.87 | 33.57 | 35.55 | 242,504 | -0.16(-0.45%) |
Jan 19, 2016 | 36.86 | 36.86 | 34.96 | 35.72 | 360,663 | -0.75(-2.06%) |
Jan 15, 2016 | 35.96 | 36.47 | 36.47 | 36.47 | 138,075 | -0.40(-1.09%) |
Jan 14, 2016 | 36.84 | 37.37 | 36.06 | 36.87 | 154,238 | +0.13(+0.34%) |
Jan 13, 2016 | 38.18 | 38.73 | 36.63 | 36.74 | 149,444 | -1.44(-3.77%) |
Jan 12, 2016 | 39.05 | 39.22 | 37.24 | 38.18 | 209,023 | -0.60(-1.55%) |
Jan 11, 2016 | 39.75 | 39.77 | 38.56 | 38.78 | 236,033 | -0.91(-2.30%) |
Jan 08, 2016 | 40.51 | 40.87 | 39.43 | 39.70 | 221,741 | -0.67(-1.66%) |
Jan 07, 2016 | 41.05 | 41.56 | 39.90 | 40.37 | 217,279 | -1.82(-4.30%) |
Jan 06, 2016 | 38.29 | 43.03 | 37.93 | 42.18 | 701,331 | +3.43(+8.86%) |
Jan 05, 2016 | 38.43 | 38.87 | 36.79 | 38.75 | 259,648 | +0.31(+0.81%) |
Jan 04, 2016 | 38.63 | 38.90 | 37.97 | 38.43 | 173,498 | -0.78(-1.98%) |
Dec 31, 2015 | 39.90 | 39.21 | 39.21 | 39.21 | 88,658 | -0.71(-1.77%) |
Dec 30, 2015 | 40.02 | 40.76 | 39.75 | 39.92 | 75,543 | -0.30(-0.73%) |
Dec 29, 2015 | 39.89 | 40.28 | 39.33 | 40.21 | 100,211 | +0.54(+1.35%) |
Dec 28, 2015 | 40.13 | 40.48 | 39.38 | 39.68 | 104,219 | -0.76(-1.88%) |
Dec 24, 2015 | 40.24 | 40.44 | 40.44 | 40.44 | 93,130 | +0.17(+0.42%) |
Dec 23, 2015 | 40.59 | 40.67 | 39.99 | 40.27 | 192,497 | +0.12(+0.29%) |
Dec 22, 2015 | 38.91 | 40.27 | 38.61 | 40.15 | 83,710 | +1.31(+3.36%) |
Dec 21, 2015 | 39.19 | 39.44 | 38.55 | 38.85 | 118,507 | -0.13(-0.34%) |
Dec 18, 2015 | 39.31 | 39.38 | 38.51 | 38.98 | 441,312 | -0.41(-1.04%) |
Dec 17, 2015 | 40.32 | 40.40 | 39.31 | 39.39 | 127,072 | -0.81(-2.02%) |
Dec 16, 2015 | 39.80 | 40.32 | 39.59 | 40.21 | 137,744 | +0.58(+1.47%) |
Dec 15, 2015 | 40.23 | 40.39 | 39.46 | 39.62 | 132,712 | -0.38(-0.94%) |
Dec 14, 2015 | 40.66 | 41.03 | 39.60 | 40.00 | 165,691 | -0.68(-1.67%) |
Dec 11, 2015 | 40.64 | 40.94 | 40.38 | 40.68 | 132,339 | -0.61(-1.47%) |
Dec 10, 2015 | 41.14 | 41.82 | 41.14 | 41.29 | 98,646 | +0.11(+0.26%) |
Dec 09, 2015 | 41.90 | 42.26 | 40.87 | 41.18 | 342,599 | -1.11(-2.62%) |
Dec 08, 2015 | 43.05 | 43.28 | 42.19 | 42.29 | 139,230 | -1.28(-2.94%) |
Dec 07, 2015 | 45.19 | 45.19 | 43.48 | 43.57 | 240,909 | -1.85(-4.08%) |
Dec 04, 2015 | 44.97 | 45.63 | 44.66 | 45.42 | 218,195 | +0.47(+1.03%) |
Dec 03, 2015 | 46.15 | 46.28 | 44.90 | 44.95 | 104,074 | -1.15(-2.50%) |
Dec 02, 2015 | 45.79 | 46.59 | 45.66 | 46.11 | 311,104 | +0.21(+0.45%) |
Dec 01, 2015 | 45.09 | 46.15 | 45.03 | 45.90 | 187,523 | +1.06(+2.35%) |
Nov 30, 2015 | 44.78 | 45.16 | 44.47 | 44.85 | 221,057 | +0.12(+0.26%) |
Nov 27, 2015 | 44.81 | 44.92 | 44.21 | 44.73 | 71,057 | -0.16(-0.36%) |
Nov 25, 2015 | 45.68 | 44.89 | 44.89 | 44.89 | 140,199 | -0.81(-1.78%) |
Nov 24, 2015 | 44.24 | 45.88 | 43.89 | 45.71 | 156,428 | +1.39(+3.14%) |
Nov 23, 2015 | 43.76 | 44.50 | 43.52 | 44.32 | 86,049 | +0.58(+1.32%) |
Nov 20, 2015 | 44.02 | 44.08 | 43.53 | 43.74 | 192,649 | -0.01(-0.02%) |
Nov 19, 2015 | 43.88 | 43.98 | 43.51 | 43.75 | 125,243 | -0.13(-0.30%) |
Nov 18, 2015 | 43.83 | 44.17 | 43.47 | 43.88 | 269,445 | +0.13(+0.31%) |
Nov 17, 2015 | 43.79 | 44.22 | 43.29 | 43.75 | 186,674 | -0.10(-0.22%) |
Nov 16, 2015 | 43.69 | 44.36 | 43.25 | 43.84 | 314,372 | +0.13(+0.31%) |
Nov 13, 2015 | 43.70 | 44.25 | 43.52 | 43.71 | 258,947 | -0.12(-0.26%) |
Nov 12, 2015 | 44.73 | 45.21 | 43.67 | 43.83 | 121,283 | -1.43(-3.15%) |
Nov 11, 2015 | 45.87 | 45.87 | 44.76 | 45.25 | 105,198 | -0.41(-0.90%) |
Nov 10, 2015 | 45.36 | 45.68 | 44.50 | 45.66 | 152,862 | +0.15(+0.33%) |
Nov 09, 2015 | 45.79 | 45.79 | 44.64 | 45.51 | 142,621 | -0.27(-0.58%) |
Nov 06, 2015 | 45.73 | 46.28 | 45.07 | 45.78 | 151,717 | -0.26(-0.56%) |
Nov 05, 2015 | 46.19 | 46.59 | 45.30 | 46.04 | 150,082 | -0.15(-0.33%) |
Nov 04, 2015 | 46.30 | 46.77 | 45.96 | 46.19 | 202,208 | -0.09(-0.19%) |
Nov 03, 2015 | 45.80 | 47.13 | 45.60 | 46.28 | 240,627 | +0.52(+1.13%) |
Nov 02, 2015 | 43.68 | 46.62 | 43.54 | 45.76 | 357,487 | +2.00(+4.58%) |
Oct 30, 2015 | 42.99 | 45.41 | 42.66 | 43.75 | 417,684 | +0.70(+1.61%) |
Oct 29, 2015 | 39.77 | 44.64 | 39.77 | 43.06 | 715,591 | +4.06(+10.42%) |
Oct 28, 2015 | 38.51 | 39.34 | 38.28 | 39.00 | 287,663 | +0.53(+1.37%) |
Oct 27, 2015 | 39.09 | 39.62 | 38.05 | 38.47 | 178,540 | -0.97(-2.46%) |
Oct 26, 2015 | 40.01 | 40.38 | 39.26 | 39.44 | 186,410 | -0.66(-1.64%) |
Oct 23, 2015 | 40.93 | 41.18 | 39.94 | 40.10 | 213,190 | -0.62(-1.53%) |
Oct 22, 2015 | 39.34 | 41.44 | 39.07 | 40.73 | 223,336 | +1.51(+3.84%) |
Oct 21, 2015 | 40.09 | 40.21 | 39.19 | 39.22 | 136,209 | -0.76(-1.89%) |
Oct 20, 2015 | 39.80 | 40.55 | 39.68 | 39.98 | 106,789 | +0.05(+0.13%) |
Oct 19, 2015 | 39.93 | 40.32 | 39.44 | 39.92 | 95,897 | -0.16(-0.40%) |
Oct 16, 2015 | 41.44 | 42.02 | 39.73 | 40.08 | 136,342 | -1.30(-3.14%) |
Oct 15, 2015 | 40.93 | 41.49 | 40.18 | 41.38 | 119,774 | +0.55(+1.35%) |
Oct 14, 2015 | 40.90 | 41.25 | 40.20 | 40.83 | 137,458 | +0.04(+0.09%) |
Oct 13, 2015 | 40.97 | 41.60 | 40.66 | 40.80 | 145,525 | -0.37(-0.89%) |
Oct 12, 2015 | 42.10 | 42.16 | 40.85 | 41.16 | 87,856 | -0.91(-2.16%) |
Oct 09, 2015 | 41.55 | 42.55 | 41.19 | 42.07 | 214,664 | +0.68(+1.64%) |
Oct 08, 2015 | 39.83 | 41.54 | 39.40 | 41.39 | 219,270 | +1.51(+3.77%) |
Oct 07, 2015 | 38.77 | 40.08 | 38.74 | 39.89 | 232,446 | +1.36(+3.54%) |
Oct 06, 2015 | 38.64 | 39.77 | 38.32 | 38.52 | 264,031 | -0.07(-0.18%) |
Oct 05, 2015 | 36.37 | 38.86 | 36.36 | 38.60 | 362,667 | +2.46(+6.80%) |
Oct 02, 2015 | 34.14 | 36.27 | 34.14 | 36.14 | 621,261 | +1.98(+5.79%) |
Oct 01, 2015 | 35.03 | 35.03 | 34.03 | 34.16 | 254,069 | -0.74(-2.12%) |
Sep 30, 2015 | 34.66 | 35.17 | 34.38 | 34.90 | 246,814 | +0.50(+1.45%) |
Sep 29, 2015 | 34.96 | 34.96 | 33.93 | 34.40 | 169,270 | -0.45(-1.28%) |
Sep 28, 2015 | 36.05 | 36.19 | 34.74 | 34.85 | 193,267 | -1.43(-3.93%) |
Sep 25, 2015 | 36.64 | 36.77 | 36.02 | 36.27 | 148,365 | -0.07(-0.20%) |
Sep 24, 2015 | 36.06 | 36.55 | 35.25 | 36.34 | 191,620 | +0.15(+0.42%) |
Sep 23, 2015 | 37.64 | 37.67 | 36.01 | 36.19 | 175,041 | -1.29(-3.45%) |
Sep 22, 2015 | 38.51 | 38.51 | 37.13 | 37.48 | 172,468 | -1.40(-3.60%) |
Sep 21, 2015 | 39.26 | 39.72 | 38.64 | 38.88 | 147,753 | -0.14(-0.37%) |
Sep 18, 2015 | 39.04 | 39.31 | 38.63 | 39.02 | 386,002 | -0.45(-1.15%) |
Sep 17, 2015 | 39.42 | 39.91 | 39.12 | 39.48 | 225,207 | +0.02(+0.05%) |
Sep 16, 2015 | 38.89 | 39.77 | 38.77 | 39.46 | 113,787 | +0.47(+1.21%) |
Sep 15, 2015 | 38.42 | 39.21 | 38.25 | 38.99 | 123,715 | +0.64(+1.67%) |
Sep 14, 2015 | 39.26 | 39.26 | 38.12 | 38.35 | 88,338 | -0.88(-2.25%) |
Sep 11, 2015 | 39.34 | 39.51 | 38.78 | 39.23 | 118,097 | -0.39(-0.99%) |
Sep 10, 2015 | 39.53 | 40.05 | 39.11 | 39.62 | 185,651 | +0.10(+0.25%) |
Sep 09, 2015 | 40.29 | 40.29 | 39.48 | 39.52 | 215,542 | -0.39(-0.98%) |
Sep 08, 2015 | 40.08 | 40.22 | 39.48 | 39.91 | 148,643 | +0.54(+1.38%) |
Sep 04, 2015 | 39.28 | 39.37 | 39.37 | 39.37 | 215,387 | -0.35(-0.87%) |
Sep 03, 2015 | 39.70 | 40.08 | 39.25 | 39.72 | 147,280 | -0.12(-0.29%) |
Sep 02, 2015 | 40.78 | 40.78 | 39.51 | 39.83 | 246,540 | -0.58(-1.43%) |