Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.73 | 49.82 | 48.24 | 48.88 | 194,153 | -1.03(-2.07%) |
Aug 30, 2016 | 49.36 | 50.30 | 49.06 | 49.91 | 169,509 | +0.73(+1.49%) |
Aug 29, 2016 | 49.20 | 49.23 | 48.81 | 49.18 | 85,789 | +0.06(+0.13%) |
Aug 26, 2016 | 48.79 | 49.17 | 48.57 | 49.12 | 217,419 | +0.35(+0.72%) |
Aug 25, 2016 | 47.78 | 48.80 | 47.58 | 48.76 | 153,611 | +0.95(+1.98%) |
Aug 24, 2016 | 47.72 | 47.84 | 47.25 | 47.81 | 134,961 | +0.02(+0.04%) |
Aug 23, 2016 | 48.05 | 48.45 | 47.76 | 47.80 | 53,539 | +0.11(+0.23%) |
Aug 22, 2016 | 47.33 | 47.70 | 46.99 | 47.69 | 77,521 | +0.04(+0.08%) |
Aug 19, 2016 | 47.72 | 47.72 | 47.32 | 47.65 | 58,277 | -0.17(-0.36%) |
Aug 18, 2016 | 47.76 | 47.83 | 47.02 | 47.82 | 95,048 | +0.23(+0.47%) |
Aug 17, 2016 | 47.43 | 47.93 | 47.33 | 47.60 | 120,572 | +0.06(+0.13%) |
Aug 16, 2016 | 47.50 | 47.77 | 47.05 | 47.53 | 120,352 | +0.07(+0.15%) |
Aug 15, 2016 | 47.37 | 47.68 | 47.37 | 47.46 | 80,540 | +0.36(+0.77%) |
Aug 12, 2016 | 46.84 | 47.30 | 46.56 | 47.10 | 124,872 | +0.17(+0.37%) |
Aug 11, 2016 | 45.87 | 47.09 | 45.83 | 46.93 | 147,341 | +1.20(+2.63%) |
Aug 10, 2016 | 45.55 | 45.84 | 45.24 | 45.73 | 147,470 | +0.18(+0.40%) |
Aug 09, 2016 | 45.62 | 45.91 | 45.08 | 45.55 | 280,875 | -0.07(-0.16%) |
Aug 08, 2016 | 45.10 | 45.96 | 45.10 | 45.62 | 263,782 | +0.55(+1.22%) |
Aug 05, 2016 | 45.01 | 45.53 | 44.79 | 45.07 | 244,327 | +0.28(+0.63%) |
Aug 04, 2016 | 45.62 | 45.96 | 44.76 | 44.79 | 275,145 | -0.83(-1.82%) |
Aug 03, 2016 | 42.01 | 46.97 | 42.01 | 45.62 | 800,301 | +3.97(+9.54%) |
Aug 02, 2016 | 41.46 | 42.11 | 41.33 | 41.64 | 296,812 | +0.13(+0.30%) |
Aug 01, 2016 | 41.39 | 41.79 | 40.97 | 41.52 | 282,128 | +0.19(+0.46%) |
Jul 29, 2016 | 41.32 | 41.85 | 41.11 | 41.33 | 144,559 | -0.18(-0.44%) |
Jul 28, 2016 | 41.99 | 42.05 | 41.31 | 41.51 | 175,958 | -0.53(-1.27%) |
Jul 27, 2016 | 41.95 | 42.13 | 41.46 | 42.04 | 260,813 | +0.26(+0.63%) |
Jul 26, 2016 | 41.56 | 42.13 | 41.56 | 41.78 | 231,880 | +0.27(+0.65%) |
Jul 25, 2016 | 41.99 | 42.40 | 41.45 | 41.51 | 125,510 | -0.64(-1.52%) |
Jul 22, 2016 | 42.19 | 42.55 | 41.92 | 42.15 | 129,960 | -0.05(-0.13%) |
Jul 21, 2016 | 42.76 | 43.21 | 42.10 | 42.20 | 97,262 | -0.58(-1.35%) |
Jul 20, 2016 | 42.57 | 43.25 | 42.09 | 42.78 | 79,138 | +0.29(+0.68%) |
Jul 19, 2016 | 43.03 | 43.03 | 42.43 | 42.49 | 65,590 | -0.80(-1.86%) |
Jul 18, 2016 | 43.17 | 43.58 | 42.76 | 43.30 | 103,483 | -0.05(-0.13%) |
Jul 15, 2016 | 43.51 | 43.64 | 42.98 | 43.35 | 260,743 | +0.14(+0.31%) |
Jul 14, 2016 | 43.75 | 43.79 | 42.99 | 43.22 | 139,627 | -0.05(-0.10%) |
Jul 13, 2016 | 43.74 | 43.78 | 43.04 | 43.26 | 97,759 | -0.25(-0.58%) |
Jul 12, 2016 | 42.67 | 43.84 | 42.45 | 43.51 | 135,324 | +1.39(+3.30%) |
Jul 11, 2016 | 41.73 | 42.44 | 41.73 | 42.12 | 93,520 | +0.73(+1.77%) |
Jul 08, 2016 | 40.26 | 41.63 | 39.77 | 41.39 | 115,027 | +1.62(+4.07%) |
Jul 07, 2016 | 39.72 | 40.55 | 39.21 | 39.77 | 163,121 | +0.09(+0.23%) |
Jul 06, 2016 | 39.32 | 39.96 | 39.02 | 39.68 | 108,619 | -0.04(-0.09%) |
Jul 05, 2016 | 40.42 | 40.42 | 39.31 | 39.72 | 121,579 | -0.81(-2.01%) |
Jul 01, 2016 | 39.92 | 40.53 | 40.53 | 40.53 | 145,790 | +0.43(+1.08%) |
Jun 30, 2016 | 39.66 | 40.14 | 39.05 | 40.10 | 178,827 | +0.43(+1.09%) |
Jun 29, 2016 | 39.70 | 40.10 | 39.14 | 39.67 | 116,594 | +0.50(+1.27%) |
Jun 28, 2016 | 39.30 | 39.56 | 38.74 | 39.17 | 144,360 | +0.48(+1.24%) |
Jun 27, 2016 | 40.12 | 40.12 | 38.44 | 38.69 | 178,157 | -1.95(-4.80%) |
Jun 24, 2016 | 41.45 | 41.57 | 40.25 | 40.64 | 482,911 | -2.74(-6.31%) |
Jun 23, 2016 | 43.22 | 43.65 | 42.80 | 43.38 | 226,627 | +0.66(+1.54%) |
Jun 22, 2016 | 42.89 | 43.42 | 42.25 | 42.72 | 153,009 | -0.09(-0.21%) |
Jun 21, 2016 | 43.69 | 44.37 | 42.44 | 42.81 | 103,948 | -0.88(-2.01%) |
Jun 20, 2016 | 43.98 | 44.35 | 43.67 | 43.69 | 88,189 | +0.45(+1.04%) |
Jun 17, 2016 | 43.04 | 43.90 | 43.04 | 43.23 | 184,042 | +0.27(+0.63%) |
Jun 16, 2016 | 42.41 | 43.13 | 41.80 | 42.96 | 86,873 | +0.09(+0.21%) |
Jun 15, 2016 | 42.96 | 43.54 | 42.48 | 42.87 | 100,895 | -0.04(-0.08%) |
Jun 14, 2016 | 43.73 | 44.12 | 42.56 | 42.91 | 109,637 | -0.27(-0.63%) |
Jun 13, 2016 | 43.95 | 44.34 | 43.09 | 43.18 | 88,114 | -0.85(-1.93%) |
Jun 10, 2016 | 44.70 | 44.92 | 43.63 | 44.03 | 133,336 | -1.27(-2.81%) |
Jun 09, 2016 | 45.62 | 45.63 | 44.77 | 45.30 | 132,390 | -0.69(-1.49%) |
Jun 08, 2016 | 46.17 | 46.22 | 45.79 | 45.99 | 191,134 | -0.01(-0.02%) |
Jun 07, 2016 | 46.23 | 46.61 | 45.81 | 46.00 | 118,937 | -0.36(-0.78%) |
Jun 06, 2016 | 45.29 | 46.47 | 44.92 | 46.36 | 137,190 | +1.27(+2.83%) |
Jun 03, 2016 | 45.62 | 45.62 | 44.81 | 45.09 | 134,815 | -0.43(-0.95%) |
Jun 02, 2016 | 45.85 | 45.92 | 45.12 | 45.52 | 172,283 | -0.52(-1.14%) |
Jun 01, 2016 | 45.46 | 46.17 | 44.47 | 46.04 | 140,092 | +0.36(+0.79%) |
May 31, 2016 | 45.57 | 45.85 | 45.38 | 45.68 | 148,076 | +0.30(+0.66%) |
May 27, 2016 | 44.86 | 45.38 | 45.38 | 45.38 | 107,045 | +0.59(+1.31%) |
May 26, 2016 | 45.50 | 45.50 | 44.24 | 44.80 | 108,389 | +0.05(+0.12%) |
May 25, 2016 | 44.51 | 45.32 | 44.22 | 44.74 | 97,528 | +0.46(+1.04%) |
May 24, 2016 | 43.35 | 44.40 | 42.79 | 44.28 | 135,328 | +1.23(+2.86%) |
May 23, 2016 | 43.28 | 43.92 | 42.48 | 43.05 | 97,486 | -0.23(-0.54%) |
May 20, 2016 | 42.76 | 43.39 | 42.35 | 43.29 | 126,679 | +0.72(+1.69%) |
May 19, 2016 | 42.36 | 42.88 | 41.74 | 42.57 | 130,648 | -0.21(-0.48%) |
May 18, 2016 | 42.48 | 43.39 | 42.33 | 42.77 | 182,450 | +0.11(+0.25%) |
May 17, 2016 | 42.77 | 43.73 | 42.38 | 42.67 | 260,656 | -0.15(-0.36%) |
May 16, 2016 | 42.73 | 43.56 | 42.53 | 42.82 | 110,917 | +0.40(+0.93%) |
May 13, 2016 | 43.00 | 43.60 | 42.40 | 42.42 | 134,131 | -0.79(-1.83%) |
May 12, 2016 | 43.41 | 43.96 | 42.40 | 43.21 | 203,622 | +0.02(+0.04%) |
May 11, 2016 | 42.54 | 44.49 | 42.42 | 43.20 | 201,514 | +0.76(+1.78%) |
May 10, 2016 | 41.50 | 42.88 | 41.66 | 42.44 | 178,189 | +0.94(+2.25%) |
May 09, 2016 | 42.12 | 42.58 | 41.19 | 41.50 | 244,076 | -0.76(-1.79%) |
May 06, 2016 | 42.26 | 42.42 | 41.26 | 42.26 | 321,228 | -0.05(-0.13%) |
May 05, 2016 | 43.33 | 44.54 | 40.12 | 42.31 | 859,941 | -8.31(-16.42%) |
May 04, 2016 | 51.72 | 51.98 | 50.50 | 50.63 | 118,570 | -1.41(-2.71%) |
May 03, 2016 | 52.71 | 53.30 | 51.44 | 52.04 | 155,693 | -1.33(-2.49%) |
May 02, 2016 | 52.80 | 53.48 | 52.53 | 53.37 | 111,615 | +0.67(+1.28%) |
Apr 29, 2016 | 52.75 | 53.59 | 52.02 | 52.70 | 89,371 | -0.09(-0.17%) |
Apr 28, 2016 | 53.97 | 54.40 | 52.61 | 52.79 | 67,895 | -1.36(-2.51%) |
Apr 27, 2016 | 53.87 | 54.37 | 53.67 | 54.14 | 85,457 | +0.08(+0.15%) |
Apr 26, 2016 | 53.36 | 54.20 | 52.81 | 54.06 | 110,715 | +0.88(+1.66%) |
Apr 25, 2016 | 53.27 | 53.50 | 52.64 | 53.18 | 76,553 | -0.48(-0.89%) |
Apr 22, 2016 | 53.25 | 53.78 | 53.13 | 53.66 | 96,810 | +0.50(+0.95%) |
Apr 21, 2016 | 53.49 | 53.61 | 53.08 | 53.15 | 60,853 | -0.02(-0.03%) |
Apr 20, 2016 | 53.13 | 53.70 | 52.90 | 53.17 | 75,487 | -0.03(-0.05%) |
Apr 19, 2016 | 53.07 | 53.37 | 52.61 | 53.20 | 80,420 | +0.43(+0.82%) |
Apr 18, 2016 | 52.82 | 52.96 | 52.23 | 52.77 | 81,981 | +0.37(+0.70%) |
Apr 15, 2016 | 52.12 | 52.79 | 51.81 | 52.40 | 71,804 | +0.08(+0.15%) |
Apr 14, 2016 | 52.65 | 52.71 | 51.86 | 52.32 | 100,792 | -0.21(-0.39%) |
Apr 13, 2016 | 51.80 | 52.64 | 51.32 | 52.52 | 172,920 | +1.15(+2.24%) |
Apr 12, 2016 | 50.81 | 51.71 | 50.32 | 51.37 | 91,942 | +0.70(+1.38%) |
Apr 11, 2016 | 50.92 | 51.76 | 50.64 | 50.67 | 50,187 | +0.12(+0.23%) |
Apr 08, 2016 | 50.32 | 51.74 | 50.26 | 50.55 | 61,705 | +0.72(+1.44%) |
Apr 07, 2016 | 50.17 | 50.70 | 49.36 | 49.83 | 93,844 | -0.81(-1.60%) |
Apr 06, 2016 | 50.65 | 50.86 | 49.57 | 50.64 | 148,418 | -0.08(-0.16%) |
Apr 05, 2016 | 50.98 | 51.39 | 50.49 | 50.73 | 149,840 | -0.84(-1.62%) |
Apr 04, 2016 | 52.69 | 52.81 | 51.49 | 51.56 | 130,547 | -1.13(-2.15%) |
Apr 01, 2016 | 51.45 | 52.90 | 50.89 | 52.70 | 136,498 | +0.81(+1.56%) |
Mar 31, 2016 | 52.27 | 52.47 | 51.29 | 51.89 | 146,019 | -0.41(-0.79%) |
Mar 30, 2016 | 52.92 | 53.11 | 51.91 | 52.30 | 127,460 | -0.38(-0.72%) |
Mar 29, 2016 | 51.26 | 52.79 | 50.98 | 52.68 | 178,113 | +1.14(+2.22%) |
Mar 28, 2016 | 52.18 | 52.18 | 50.73 | 51.53 | 100,240 | -0.60(-1.16%) |
Mar 24, 2016 | 50.72 | 52.14 | 52.14 | 52.14 | 184,982 | +1.08(+2.11%) |
Mar 23, 2016 | 52.45 | 53.05 | 50.99 | 51.06 | 113,753 | -1.62(-3.07%) |
Mar 22, 2016 | 52.77 | 53.95 | 51.78 | 52.68 | 115,243 | -0.47(-0.88%) |
Mar 21, 2016 | 53.64 | 53.86 | 52.49 | 53.15 | 269,465 | -0.94(-1.73%) |
Mar 18, 2016 | 57.40 | 57.41 | 53.72 | 54.08 | 752,171 | +1.59(+3.03%) |
Mar 17, 2016 | 51.09 | 53.42 | 51.09 | 52.49 | 177,971 | +1.54(+3.02%) |
Mar 16, 2016 | 49.72 | 51.21 | 49.72 | 50.95 | 159,183 | +0.98(+1.96%) |
Mar 15, 2016 | 50.11 | 50.40 | 49.47 | 49.97 | 135,053 | -0.77(-1.52%) |
Mar 14, 2016 | 51.24 | 51.35 | 50.27 | 50.74 | 88,334 | -0.76(-1.48%) |
Mar 11, 2016 | 49.18 | 51.65 | 48.94 | 51.51 | 122,159 | +2.82(+5.78%) |
Mar 10, 2016 | 51.59 | 51.59 | 47.76 | 48.69 | 243,241 | -2.72(-5.28%) |
Mar 09, 2016 | 50.48 | 52.04 | 49.80 | 51.41 | 161,561 | +1.25(+2.49%) |
Mar 08, 2016 | 52.72 | 52.72 | 50.12 | 50.16 | 192,050 | -2.83(-5.35%) |
Mar 07, 2016 | 51.36 | 53.09 | 51.24 | 52.99 | 285,596 | +1.59(+3.10%) |
Mar 04, 2016 | 51.88 | 52.41 | 51.04 | 51.40 | 286,952 | -0.48(-0.93%) |
Mar 03, 2016 | 49.64 | 53.25 | 49.17 | 51.88 | 566,036 | +2.28(+4.59%) |
Mar 02, 2016 | 47.72 | 49.69 | 47.42 | 49.61 | 394,144 | +1.66(+3.46%) |
Mar 01, 2016 | 46.87 | 48.03 | 46.55 | 47.95 | 184,300 | +1.45(+3.12%) |
Feb 29, 2016 | 46.71 | 47.05 | 46.11 | 46.50 | 207,939 | +0.00(+0.00%) |
Feb 26, 2016 | 46.19 | 46.86 | 45.76 | 46.50 | 183,227 | +0.80(+1.75%) |
Feb 25, 2016 | 40.33 | 45.98 | 40.33 | 45.70 | 385,764 | +6.92(+17.84%) |
Feb 24, 2016 | 38.92 | 39.36 | 38.40 | 38.78 | 225,166 | -0.52(-1.32%) |
Feb 23, 2016 | 39.54 | 40.24 | 38.97 | 39.30 | 100,715 | -0.44(-1.11%) |
Feb 22, 2016 | 39.87 | 40.43 | 39.67 | 39.74 | 72,418 | +0.36(+0.91%) |
Feb 19, 2016 | 39.10 | 39.53 | 38.37 | 39.38 | 80,173 | +0.14(+0.37%) |
Feb 18, 2016 | 40.00 | 40.36 | 38.83 | 39.24 | 102,054 | -0.62(-1.55%) |
Feb 17, 2016 | 39.01 | 40.60 | 39.01 | 39.86 | 132,488 | +1.19(+3.08%) |
Feb 16, 2016 | 38.26 | 38.94 | 37.74 | 38.66 | 72,046 | +0.82(+2.15%) |
Feb 12, 2016 | 36.49 | 37.85 | 37.85 | 37.85 | 86,471 | +1.80(+5.00%) |
Feb 11, 2016 | 36.21 | 36.59 | 35.76 | 36.05 | 182,529 | -0.77(-2.09%) |
Feb 10, 2016 | 36.70 | 37.49 | 36.29 | 36.82 | 94,690 | +0.37(+1.01%) |
Feb 09, 2016 | 37.03 | 37.30 | 35.76 | 36.45 | 85,947 | -1.13(-3.01%) |
Feb 08, 2016 | 37.57 | 37.94 | 36.83 | 37.58 | 92,853 | -0.36(-0.94%) |
Feb 05, 2016 | 38.78 | 38.92 | 37.89 | 37.94 | 111,456 | -0.84(-2.17%) |
Feb 04, 2016 | 37.53 | 39.37 | 37.53 | 38.78 | 112,777 | +1.16(+3.07%) |
Feb 03, 2016 | 37.80 | 37.88 | 36.56 | 37.62 | 99,257 | +0.33(+0.89%) |
Feb 02, 2016 | 37.27 | 37.45 | 36.58 | 37.29 | 106,760 | -0.46(-1.21%) |
Feb 01, 2016 | 39.28 | 39.28 | 37.40 | 37.75 | 201,524 | -2.11(-5.28%) |
Jan 29, 2016 | 38.41 | 39.89 | 38.41 | 39.86 | 263,049 | +1.74(+4.56%) |
Jan 28, 2016 | 37.92 | 38.54 | 37.53 | 38.12 | 136,638 | +0.84(+2.26%) |
Jan 27, 2016 | 37.19 | 38.14 | 36.93 | 37.27 | 106,488 | -0.11(-0.29%) |
Jan 26, 2016 | 36.14 | 37.76 | 35.85 | 37.38 | 111,131 | +1.53(+4.28%) |
Jan 25, 2016 | 36.41 | 36.53 | 35.70 | 35.85 | 118,521 | -0.66(-1.82%) |
Jan 22, 2016 | 36.70 | 37.93 | 35.89 | 36.51 | 156,578 | +0.36(+0.99%) |
Jan 21, 2016 | 35.71 | 36.84 | 35.33 | 36.15 | 180,056 | +0.53(+1.48%) |
Jan 20, 2016 | 35.25 | 35.94 | 33.64 | 35.63 | 242,015 | -0.16(-0.45%) |
Jan 19, 2016 | 36.93 | 36.93 | 35.03 | 35.79 | 359,935 | -0.75(-2.06%) |
Jan 15, 2016 | 36.03 | 36.54 | 36.54 | 36.54 | 137,796 | -0.40(-1.09%) |
Jan 14, 2016 | 36.92 | 37.45 | 36.14 | 36.94 | 153,927 | +0.13(+0.34%) |
Jan 13, 2016 | 38.26 | 38.81 | 36.70 | 36.82 | 149,142 | -1.44(-3.77%) |
Jan 12, 2016 | 39.13 | 39.30 | 37.31 | 38.26 | 208,601 | -0.60(-1.55%) |
Jan 11, 2016 | 39.83 | 39.85 | 38.64 | 38.86 | 235,557 | -0.91(-2.30%) |
Jan 08, 2016 | 40.59 | 40.95 | 39.51 | 39.78 | 221,293 | -0.67(-1.66%) |
Jan 07, 2016 | 41.14 | 41.64 | 39.98 | 40.45 | 216,840 | -1.82(-4.30%) |
Jan 06, 2016 | 38.37 | 43.11 | 38.01 | 42.27 | 699,916 | +3.44(+8.86%) |
Jan 05, 2016 | 38.50 | 38.95 | 36.86 | 38.83 | 259,124 | +0.31(+0.81%) |
Jan 04, 2016 | 38.71 | 38.98 | 38.05 | 38.51 | 173,148 | -0.78(-1.98%) |
Dec 31, 2015 | 39.98 | 39.29 | 39.29 | 39.29 | 88,479 | -0.71(-1.77%) |
Dec 30, 2015 | 40.10 | 40.84 | 39.83 | 40.00 | 75,390 | -0.30(-0.73%) |
Dec 29, 2015 | 39.97 | 40.36 | 39.41 | 40.30 | 100,009 | +0.54(+1.35%) |
Dec 28, 2015 | 40.21 | 40.56 | 39.46 | 39.76 | 104,009 | -0.76(-1.88%) |
Dec 24, 2015 | 40.32 | 40.52 | 40.52 | 40.52 | 92,942 | +0.17(+0.42%) |
Dec 23, 2015 | 40.67 | 40.75 | 40.07 | 40.35 | 192,108 | +0.12(+0.29%) |
Dec 22, 2015 | 38.99 | 40.35 | 38.69 | 40.23 | 83,541 | +1.31(+3.36%) |
Dec 21, 2015 | 39.26 | 39.52 | 38.63 | 38.92 | 118,268 | -0.13(-0.34%) |
Dec 18, 2015 | 39.39 | 39.46 | 38.59 | 39.06 | 440,421 | -0.41(-1.04%) |
Dec 17, 2015 | 40.40 | 40.48 | 39.39 | 39.47 | 126,816 | -0.82(-2.02%) |
Dec 16, 2015 | 39.88 | 40.40 | 39.67 | 40.29 | 137,466 | +0.58(+1.47%) |
Dec 15, 2015 | 40.31 | 40.47 | 39.54 | 39.70 | 132,444 | -0.38(-0.94%) |
Dec 14, 2015 | 40.74 | 41.11 | 39.68 | 40.08 | 165,357 | -0.68(-1.67%) |
Dec 11, 2015 | 40.73 | 41.02 | 40.46 | 40.76 | 132,072 | -0.61(-1.47%) |
Dec 10, 2015 | 41.22 | 41.91 | 41.22 | 41.37 | 98,447 | +0.11(+0.26%) |
Dec 09, 2015 | 41.98 | 42.34 | 40.96 | 41.26 | 341,908 | -1.11(-2.62%) |
Dec 08, 2015 | 43.14 | 43.37 | 42.28 | 42.37 | 138,949 | -1.28(-2.94%) |
Dec 07, 2015 | 45.28 | 45.28 | 43.57 | 43.66 | 240,423 | -1.86(-4.08%) |
Dec 04, 2015 | 45.06 | 45.72 | 44.75 | 45.51 | 217,755 | +0.47(+1.03%) |
Dec 03, 2015 | 46.25 | 46.37 | 44.99 | 45.05 | 103,864 | -1.16(-2.50%) |
Dec 02, 2015 | 45.88 | 46.69 | 45.75 | 46.20 | 310,476 | +0.21(+0.45%) |
Dec 01, 2015 | 45.18 | 46.25 | 45.13 | 46.00 | 187,144 | +1.06(+2.35%) |
Nov 30, 2015 | 44.88 | 45.25 | 44.56 | 44.94 | 220,611 | +0.12(+0.26%) |
Nov 27, 2015 | 44.90 | 45.01 | 44.30 | 44.82 | 70,914 | -0.16(-0.36%) |
Nov 25, 2015 | 45.77 | 44.98 | 44.98 | 44.98 | 139,916 | -0.82(-1.78%) |
Nov 24, 2015 | 44.33 | 45.98 | 43.98 | 45.80 | 156,112 | +1.39(+3.14%) |
Nov 23, 2015 | 43.85 | 44.59 | 43.61 | 44.41 | 85,875 | +0.58(+1.32%) |
Nov 20, 2015 | 44.11 | 44.16 | 43.62 | 43.83 | 192,261 | -0.01(-0.02%) |
Nov 19, 2015 | 43.97 | 44.07 | 43.59 | 43.83 | 124,990 | -0.13(-0.30%) |
Nov 18, 2015 | 43.92 | 44.26 | 43.56 | 43.97 | 268,901 | +0.13(+0.31%) |
Nov 17, 2015 | 43.88 | 44.31 | 43.38 | 43.83 | 186,297 | -0.10(-0.22%) |
Nov 16, 2015 | 43.78 | 44.45 | 43.33 | 43.93 | 313,738 | +0.13(+0.31%) |
Nov 13, 2015 | 43.79 | 44.34 | 43.61 | 43.80 | 258,424 | -0.12(-0.26%) |
Nov 12, 2015 | 44.83 | 45.30 | 43.76 | 43.91 | 121,038 | -1.43(-3.15%) |
Nov 11, 2015 | 45.96 | 45.96 | 44.85 | 45.34 | 104,986 | -0.41(-0.90%) |
Nov 10, 2015 | 45.45 | 45.77 | 44.59 | 45.75 | 152,553 | +0.15(+0.33%) |
Nov 09, 2015 | 45.88 | 45.88 | 44.73 | 45.60 | 142,333 | -0.27(-0.58%) |
Nov 06, 2015 | 45.83 | 46.37 | 45.16 | 45.87 | 151,411 | -0.26(-0.56%) |
Nov 05, 2015 | 46.28 | 46.68 | 45.39 | 46.13 | 149,779 | -0.15(-0.33%) |
Nov 04, 2015 | 46.40 | 46.86 | 46.06 | 46.28 | 201,800 | -0.09(-0.19%) |
Nov 03, 2015 | 45.90 | 47.23 | 45.69 | 46.37 | 240,142 | +0.52(+1.13%) |
Nov 02, 2015 | 43.77 | 46.72 | 43.63 | 45.85 | 356,765 | +2.01(+4.58%) |
Oct 30, 2015 | 43.08 | 45.50 | 42.75 | 43.84 | 416,841 | +0.70(+1.61%) |
Oct 29, 2015 | 39.85 | 44.73 | 39.85 | 43.15 | 714,147 | +4.07(+10.42%) |
Oct 28, 2015 | 38.58 | 39.42 | 38.36 | 39.08 | 287,083 | +0.53(+1.37%) |
Oct 27, 2015 | 39.17 | 39.70 | 38.13 | 38.55 | 178,180 | -0.97(-2.46%) |
Oct 26, 2015 | 40.09 | 40.46 | 39.34 | 39.52 | 186,034 | -0.66(-1.64%) |
Oct 23, 2015 | 41.01 | 41.26 | 40.02 | 40.18 | 212,760 | -0.62(-1.53%) |
Oct 22, 2015 | 39.42 | 41.53 | 39.15 | 40.81 | 222,885 | +1.51(+3.84%) |
Oct 21, 2015 | 40.17 | 40.29 | 39.27 | 39.30 | 135,934 | -0.76(-1.89%) |
Oct 20, 2015 | 39.88 | 40.63 | 39.76 | 40.06 | 106,573 | +0.05(+0.13%) |
Oct 19, 2015 | 40.01 | 40.41 | 39.52 | 40.00 | 95,703 | -0.16(-0.40%) |
Oct 16, 2015 | 41.52 | 42.11 | 39.81 | 40.16 | 136,067 | -1.30(-3.14%) |
Oct 15, 2015 | 41.01 | 41.58 | 40.26 | 41.47 | 119,532 | +0.55(+1.35%) |
Oct 14, 2015 | 40.99 | 41.33 | 40.28 | 40.91 | 137,181 | +0.04(+0.09%) |
Oct 13, 2015 | 41.06 | 41.68 | 40.74 | 40.88 | 145,231 | -0.37(-0.89%) |
Oct 12, 2015 | 42.18 | 42.24 | 40.93 | 41.25 | 87,679 | -0.91(-2.16%) |
Oct 09, 2015 | 41.63 | 42.64 | 41.27 | 42.16 | 214,231 | +0.68(+1.64%) |
Oct 08, 2015 | 39.91 | 41.62 | 39.48 | 41.48 | 218,828 | +1.51(+3.77%) |
Oct 07, 2015 | 38.85 | 40.16 | 38.82 | 39.97 | 231,977 | +1.37(+3.54%) |
Oct 06, 2015 | 38.72 | 39.85 | 38.40 | 38.60 | 263,499 | -0.07(-0.18%) |
Oct 05, 2015 | 36.44 | 38.94 | 36.43 | 38.67 | 361,936 | +2.46(+6.80%) |
Oct 02, 2015 | 34.21 | 36.34 | 34.21 | 36.21 | 620,008 | +1.98(+5.79%) |
Oct 01, 2015 | 35.10 | 35.10 | 34.10 | 34.23 | 253,556 | -0.74(-2.12%) |
Sep 30, 2015 | 34.73 | 35.24 | 34.45 | 34.97 | 246,316 | +0.50(+1.45%) |
Sep 29, 2015 | 35.03 | 35.03 | 34.00 | 34.47 | 168,928 | -0.45(-1.28%) |
Sep 28, 2015 | 36.12 | 36.26 | 34.81 | 34.92 | 192,877 | -1.43(-3.93%) |
Sep 25, 2015 | 36.71 | 36.84 | 36.09 | 36.34 | 148,066 | -0.07(-0.20%) |
Sep 24, 2015 | 36.13 | 36.62 | 35.32 | 36.42 | 191,234 | +0.15(+0.42%) |
Sep 23, 2015 | 37.72 | 37.75 | 36.09 | 36.26 | 174,688 | -1.29(-3.45%) |
Sep 22, 2015 | 38.58 | 38.58 | 37.20 | 37.56 | 172,120 | -1.40(-3.60%) |
Sep 21, 2015 | 39.34 | 39.80 | 38.72 | 38.96 | 147,454 | -0.14(-0.37%) |
Sep 18, 2015 | 39.12 | 39.39 | 38.71 | 39.10 | 385,223 | -0.46(-1.15%) |
Sep 17, 2015 | 39.50 | 39.99 | 39.20 | 39.56 | 224,752 | +0.02(+0.05%) |
Sep 16, 2015 | 38.97 | 39.85 | 38.85 | 39.54 | 113,557 | +0.47(+1.21%) |
Sep 15, 2015 | 38.50 | 39.29 | 38.32 | 39.07 | 123,466 | +0.64(+1.67%) |
Sep 14, 2015 | 39.33 | 39.33 | 38.19 | 38.42 | 88,159 | -0.88(-2.25%) |
Sep 11, 2015 | 39.42 | 39.59 | 38.86 | 39.31 | 117,858 | -0.39(-0.99%) |
Sep 10, 2015 | 39.61 | 40.13 | 39.19 | 39.70 | 185,277 | +0.10(+0.25%) |
Sep 09, 2015 | 40.37 | 40.37 | 39.56 | 39.60 | 215,107 | -0.39(-0.98%) |
Sep 08, 2015 | 40.16 | 40.30 | 39.56 | 40.00 | 148,343 | +0.54(+1.38%) |
Sep 04, 2015 | 39.36 | 39.45 | 39.45 | 39.45 | 214,952 | -0.35(-0.87%) |
Sep 03, 2015 | 39.78 | 40.16 | 39.33 | 39.80 | 146,983 | -0.12(-0.29%) |
Sep 02, 2015 | 40.86 | 40.86 | 39.59 | 39.92 | 246,043 | -0.58(-1.43%) |