Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.11 | 53.07 | 51.47 | 52.49 | 316,219 | +0.65(+1.25%) |
Sep 29, 2016 | 53.64 | 54.13 | 51.06 | 51.84 | 417,458 | -1.72(-3.21%) |
Sep 28, 2016 | 54.03 | 54.21 | 52.46 | 53.56 | 350,691 | -0.53(-0.98%) |
Sep 27, 2016 | 53.14 | 54.21 | 52.23 | 54.09 | 243,973 | +0.98(+1.85%) |
Sep 26, 2016 | 54.04 | 54.45 | 52.92 | 53.11 | 243,922 | -1.41(-2.59%) |
Sep 23, 2016 | 53.92 | 54.85 | 53.28 | 54.52 | 353,188 | +0.32(+0.59%) |
Sep 22, 2016 | 53.25 | 54.21 | 52.81 | 54.20 | 352,732 | +1.38(+2.61%) |
Sep 21, 2016 | 51.86 | 53.09 | 50.58 | 52.82 | 360,005 | +0.81(+1.56%) |
Sep 20, 2016 | 51.75 | 52.65 | 51.23 | 52.01 | 352,176 | +0.63(+1.23%) |
Sep 19, 2016 | 51.04 | 52.43 | 50.86 | 51.38 | 354,219 | +0.59(+1.16%) |
Sep 16, 2016 | 50.16 | 51.05 | 49.45 | 50.79 | 702,147 | +0.55(+1.09%) |
Sep 15, 2016 | 50.00 | 51.56 | 49.35 | 50.24 | 417,662 | +0.29(+0.58%) |
Sep 14, 2016 | 48.21 | 50.26 | 48.04 | 49.95 | 613,366 | +2.21(+4.63%) |
Sep 13, 2016 | 47.69 | 48.20 | 46.22 | 47.74 | 353,718 | -0.28(-0.58%) |
Sep 12, 2016 | 46.25 | 48.02 | 46.24 | 48.02 | 391,804 | +1.54(+3.31%) |
Sep 09, 2016 | 48.93 | 49.22 | 46.36 | 46.48 | 532,342 | -3.06(-6.18%) |
Sep 08, 2016 | 47.62 | 49.59 | 46.86 | 49.54 | 400,869 | +1.65(+3.45%) |
Sep 07, 2016 | 44.68 | 47.98 | 44.59 | 47.89 | 608,954 | +3.37(+7.57%) |
Sep 06, 2016 | 43.72 | 44.54 | 42.94 | 44.52 | 430,746 | +0.81(+1.85%) |
Sep 02, 2016 | 44.98 | 43.71 | 43.71 | 43.71 | 322,900 | -1.03(-2.30%) |
Sep 01, 2016 | 44.20 | 45.10 | 43.78 | 44.74 | 318,099 | +0.76(+1.73%) |
Aug 31, 2016 | 45.94 | 46.22 | 43.61 | 43.98 | 480,906 | -2.27(-4.91%) |
Aug 30, 2016 | 45.04 | 46.89 | 44.66 | 46.25 | 484,972 | +1.10(+2.44%) |
Aug 29, 2016 | 44.95 | 45.52 | 44.19 | 45.15 | 252,308 | +0.51(+1.14%) |
Aug 26, 2016 | 43.94 | 45.53 | 43.79 | 44.64 | 398,350 | +0.93(+2.13%) |
Aug 25, 2016 | 44.70 | 45.21 | 42.63 | 43.71 | 429,536 | -0.90(-2.02%) |
Aug 24, 2016 | 48.69 | 49.44 | 44.38 | 44.61 | 418,907 | -3.90(-8.04%) |
Aug 23, 2016 | 48.76 | 49.38 | 48.09 | 48.51 | 352,209 | -0.07(-0.14%) |
Aug 22, 2016 | 45.76 | 48.69 | 45.55 | 48.58 | 807,960 | +3.03(+6.65%) |
Aug 19, 2016 | 45.10 | 45.74 | 44.28 | 45.55 | 337,064 | +0.20(+0.44%) |
Aug 18, 2016 | 46.43 | 46.43 | 44.67 | 45.35 | 368,610 | -0.90(-1.95%) |
Aug 17, 2016 | 46.26 | 47.47 | 45.78 | 46.25 | 207,886 | +0.03(+0.06%) |
Aug 16, 2016 | 46.89 | 47.07 | 46.02 | 46.22 | 310,439 | -0.66(-1.41%) |
Aug 15, 2016 | 46.57 | 47.74 | 46.16 | 46.88 | 366,320 | +0.33(+0.71%) |
Aug 12, 2016 | 45.56 | 46.56 | 45.30 | 46.55 | 308,726 | +0.76(+1.66%) |
Aug 11, 2016 | 45.56 | 46.00 | 44.12 | 45.79 | 490,304 | +0.58(+1.28%) |
Aug 10, 2016 | 47.74 | 47.83 | 45.13 | 45.21 | 402,364 | -2.62(-5.48%) |
Aug 09, 2016 | 47.54 | 48.22 | 47.33 | 47.83 | 460,727 | +0.23(+0.48%) |
Aug 08, 2016 | 52.00 | 52.44 | 47.32 | 47.60 | 773,710 | -4.84(-9.23%) |
Aug 05, 2016 | 52.00 | 55.00 | 50.23 | 52.44 | 985,065 | +0.85(+1.65%) |
Aug 04, 2016 | 51.75 | 51.93 | 50.63 | 51.59 | 518,454 | -0.09(-0.17%) |
Aug 03, 2016 | 50.37 | 51.73 | 49.98 | 51.68 | 805,715 | +1.20(+2.38%) |
Aug 02, 2016 | 51.79 | 52.08 | 49.52 | 50.48 | 878,913 | -1.09(-2.11%) |
Aug 01, 2016 | 50.77 | 52.08 | 50.70 | 51.57 | 633,285 | +0.88(+1.74%) |
Jul 29, 2016 | 49.04 | 51.00 | 48.70 | 50.69 | 781,686 | +1.47(+2.99%) |
Jul 28, 2016 | 50.00 | 50.39 | 48.37 | 49.22 | 368,077 | -0.76(-1.52%) |
Jul 27, 2016 | 48.49 | 49.98 | 48.27 | 49.98 | 389,574 | +1.60(+3.31%) |
Jul 26, 2016 | 47.56 | 48.47 | 47.00 | 48.38 | 374,821 | +0.48(+1.00%) |
Jul 25, 2016 | 47.74 | 48.18 | 46.56 | 47.90 | 316,178 | +0.54(+1.14%) |
Jul 22, 2016 | 46.42 | 47.60 | 45.85 | 47.36 | 346,017 | +0.77(+1.65%) |
Jul 21, 2016 | 47.39 | 48.39 | 46.03 | 46.59 | 593,955 | -0.51(-1.08%) |
Jul 20, 2016 | 45.33 | 47.46 | 44.76 | 47.10 | 545,768 | +2.20(+4.90%) |
Jul 19, 2016 | 45.53 | 46.32 | 44.60 | 44.90 | 395,199 | -0.82(-1.79%) |
Jul 18, 2016 | 45.02 | 45.91 | 44.50 | 45.72 | 464,729 | +1.02(+2.28%) |
Jul 15, 2016 | 44.47 | 44.81 | 43.27 | 44.70 | 359,356 | +0.41(+0.93%) |
Jul 14, 2016 | 43.27 | 44.55 | 42.50 | 44.29 | 327,153 | +1.56(+3.65%) |
Jul 13, 2016 | 44.82 | 45.20 | 42.64 | 42.73 | 472,313 | -1.67(-3.76%) |
Jul 12, 2016 | 45.20 | 45.99 | 44.08 | 44.40 | 501,158 | -0.66(-1.46%) |
Jul 11, 2016 | 44.92 | 46.27 | 44.60 | 45.06 | 584,903 | +0.52(+1.17%) |
Jul 08, 2016 | 43.83 | 44.57 | 43.35 | 44.54 | 390,346 | +0.62(+1.41%) |
Jul 07, 2016 | 43.65 | 44.32 | 42.92 | 43.92 | 415,270 | +1.02(+2.38%) |
Jul 05, 2016 | 41.99 | 43.28 | 41.55 | 42.90 | 520,788 | +0.84(+2.00%) |
Jul 01, 2016 | 41.15 | 42.06 | 42.06 | 42.06 | 388,800 | +0.71(+1.72%) |
Jun 30, 2016 | 41.30 | 42.14 | 40.40 | 41.35 | 504,583 | -0.30(-0.72%) |
Jun 29, 2016 | 40.21 | 41.73 | 39.70 | 41.65 | 584,009 | +1.74(+4.36%) |
Jun 28, 2016 | 38.37 | 40.09 | 38.31 | 39.91 | 471,195 | +2.02(+5.33%) |
Jun 27, 2016 | 38.54 | 39.46 | 37.03 | 37.89 | 615,331 | -1.17(-3.00%) |
Jun 24, 2016 | 38.50 | 40.27 | 38.13 | 39.06 | 1,534,368 | -1.72(-4.22%) |
Jun 23, 2016 | 39.92 | 40.92 | 39.51 | 40.78 | 539,679 | +1.13(+2.85%) |
Jun 22, 2016 | 40.16 | 40.62 | 39.50 | 39.65 | 411,205 | -0.64(-1.59%) |
Jun 21, 2016 | 41.13 | 41.29 | 39.76 | 40.29 | 386,117 | -0.86(-2.09%) |
Jun 20, 2016 | 39.93 | 41.24 | 39.68 | 41.15 | 577,671 | +1.73(+4.39%) |
Jun 17, 2016 | 41.14 | 41.50 | 38.59 | 39.42 | 836,552 | -1.58(-3.85%) |
Jun 16, 2016 | 40.90 | 41.84 | 40.03 | 41.00 | 394,309 | +0.03(+0.07%) |
Jun 15, 2016 | 42.64 | 43.13 | 40.84 | 40.97 | 399,755 | -1.36(-3.21%) |
Jun 14, 2016 | 42.78 | 43.63 | 42.06 | 42.33 | 434,232 | -0.60(-1.40%) |
Jun 13, 2016 | 42.99 | 43.89 | 41.77 | 42.93 | 481,082 | +0.06(+0.14%) |
Jun 10, 2016 | 41.45 | 43.85 | 41.20 | 42.87 | 561,527 | +0.69(+1.64%) |
Jun 09, 2016 | 43.28 | 43.88 | 42.14 | 42.18 | 475,599 | -1.16(-2.68%) |
Jun 08, 2016 | 42.78 | 43.41 | 41.88 | 43.34 | 402,712 | +0.59(+1.37%) |
Jun 07, 2016 | 41.08 | 43.48 | 40.05 | 42.76 | 531,543 | +1.16(+2.80%) |
Jun 06, 2016 | 42.29 | 42.50 | 39.45 | 41.59 | 544,853 | -0.69(-1.63%) |
Jun 03, 2016 | 46.14 | 46.38 | 42.20 | 42.28 | 794,651 | -4.24(-9.11%) |
Jun 02, 2016 | 45.25 | 47.74 | 45.25 | 46.52 | 588,396 | +1.28(+2.83%) |
Jun 01, 2016 | 45.74 | 46.35 | 44.91 | 45.24 | 366,136 | -0.48(-1.05%) |
May 31, 2016 | 45.10 | 46.05 | 45.08 | 45.72 | 520,230 | +0.82(+1.83%) |
May 27, 2016 | 45.21 | 44.90 | 44.90 | 44.90 | 309,700 | +0.00(+0.00%) |
May 26, 2016 | 43.55 | 45.20 | 43.46 | 44.90 | 361,394 | +1.17(+2.68%) |
May 25, 2016 | 44.34 | 44.70 | 43.39 | 43.73 | 378,348 | -0.61(-1.38%) |
May 24, 2016 | 43.75 | 44.54 | 43.29 | 44.34 | 528,696 | +0.72(+1.65%) |
May 23, 2016 | 42.66 | 43.82 | 42.66 | 43.62 | 450,177 | +0.43(+1.00%) |
May 20, 2016 | 42.39 | 43.48 | 41.81 | 43.19 | 395,243 | +0.94(+2.22%) |
May 19, 2016 | 42.84 | 43.48 | 41.51 | 42.25 | 328,809 | -0.24(-0.56%) |
May 18, 2016 | 41.52 | 42.97 | 41.05 | 42.49 | 549,400 | +0.55(+1.31%) |
May 17, 2016 | 41.36 | 42.48 | 40.81 | 41.94 | 588,948 | +0.32(+0.77%) |
May 16, 2016 | 40.78 | 41.77 | 40.39 | 41.62 | 524,770 | +0.84(+2.06%) |
May 13, 2016 | 39.49 | 41.97 | 38.38 | 40.78 | 464,290 | +1.13(+2.85%) |
May 12, 2016 | 41.04 | 41.91 | 38.81 | 39.65 | 475,774 | -1.52(-3.69%) |
May 11, 2016 | 41.64 | 42.61 | 41.00 | 41.17 | 411,769 | -0.53(-1.27%) |
May 10, 2016 | 43.18 | 43.28 | 41.40 | 41.70 | 467,706 | -1.32(-3.07%) |
May 09, 2016 | 40.90 | 43.66 | 40.75 | 43.02 | 748,990 | +2.70(+6.70%) |
May 06, 2016 | 41.04 | 41.74 | 37.69 | 40.32 | 1,058,789 | -1.57(-3.75%) |
May 05, 2016 | 42.57 | 43.49 | 40.94 | 41.89 | 687,571 | -0.62(-1.46%) |
May 04, 2016 | 45.01 | 45.12 | 42.09 | 42.51 | 706,481 | -2.77(-6.12%) |
May 03, 2016 | 48.00 | 49.00 | 45.20 | 45.28 | 710,682 | -3.21(-6.62%) |
May 02, 2016 | 47.83 | 48.49 | 46.24 | 48.49 | 599,003 | +0.90(+1.89%) |
Apr 29, 2016 | 47.66 | 48.27 | 46.55 | 47.59 | 626,044 | -0.23(-0.48%) |
Apr 28, 2016 | 48.00 | 48.82 | 46.24 | 47.82 | 579,754 | -0.02(-0.04%) |
Apr 27, 2016 | 47.81 | 48.48 | 45.81 | 47.84 | 483,191 | +0.28(+0.59%) |
Apr 26, 2016 | 46.70 | 47.86 | 45.98 | 47.56 | 607,276 | +1.11(+2.39%) |
Apr 25, 2016 | 49.25 | 49.26 | 45.63 | 46.45 | 955,046 | -3.31(-6.65%) |
Apr 22, 2016 | 48.90 | 50.11 | 48.34 | 49.76 | 574,052 | +0.83(+1.70%) |
Apr 21, 2016 | 47.07 | 49.08 | 46.78 | 48.93 | 652,995 | +2.04(+4.35%) |
Apr 20, 2016 | 45.96 | 48.00 | 44.82 | 46.89 | 791,115 | +1.33(+2.92%) |
Apr 19, 2016 | 47.06 | 47.61 | 45.31 | 45.56 | 565,809 | -1.49(-3.17%) |
Apr 18, 2016 | 47.02 | 47.51 | 46.09 | 47.05 | 671,700 | +0.45(+0.97%) |
Apr 15, 2016 | 47.50 | 48.00 | 46.31 | 46.60 | 618,696 | -0.75(-1.58%) |
Apr 14, 2016 | 46.72 | 48.04 | 46.35 | 47.35 | 582,766 | +0.85(+1.83%) |
Apr 13, 2016 | 45.19 | 47.68 | 45.14 | 46.50 | 760,293 | +1.69(+3.77%) |
Apr 12, 2016 | 44.73 | 45.12 | 43.01 | 44.81 | 468,257 | +0.08(+0.18%) |
Apr 11, 2016 | 45.08 | 46.09 | 44.34 | 44.73 | 647,635 | +0.25(+0.56%) |
Apr 08, 2016 | 44.25 | 45.17 | 43.55 | 44.48 | 736,463 | +0.44(+1.00%) |
Apr 07, 2016 | 45.61 | 45.64 | 43.81 | 44.04 | 976,728 | -1.76(-3.84%) |
Apr 06, 2016 | 42.81 | 46.81 | 42.81 | 45.80 | 1,506,087 | +3.01(+7.03%) |
Apr 05, 2016 | 41.58 | 43.05 | 41.15 | 42.79 | 983,508 | +1.63(+3.96%) |
Apr 04, 2016 | 42.10 | 42.39 | 40.87 | 41.16 | 520,006 | -0.33(-0.80%) |
Apr 01, 2016 | 40.50 | 42.03 | 40.08 | 41.49 | 698,413 | +0.86(+2.12%) |
Mar 31, 2016 | 40.33 | 41.79 | 39.90 | 40.63 | 690,784 | +0.79(+1.98%) |
Mar 30, 2016 | 39.89 | 40.69 | 39.06 | 39.84 | 770,041 | -0.05(-0.13%) |
Mar 29, 2016 | 38.10 | 40.08 | 36.09 | 39.89 | 993,943 | +1.91(+5.03%) |
Mar 28, 2016 | 37.69 | 38.79 | 36.50 | 37.98 | 706,998 | +0.67(+1.80%) |
Mar 24, 2016 | 35.66 | 37.31 | 37.31 | 37.31 | 454,500 | +1.73(+4.86%) |
Mar 23, 2016 | 37.96 | 38.49 | 35.46 | 35.58 | 438,242 | -2.44(-6.42%) |
Mar 22, 2016 | 36.67 | 38.35 | 36.60 | 38.02 | 592,126 | +0.96(+2.59%) |
Mar 21, 2016 | 34.83 | 37.95 | 34.60 | 37.06 | 729,036 | +1.98(+5.64%) |
Mar 18, 2016 | 33.54 | 35.47 | 32.91 | 35.08 | 967,876 | +1.69(+5.06%) |
Mar 17, 2016 | 32.37 | 33.80 | 31.19 | 33.39 | 688,946 | +0.81(+2.49%) |
Mar 16, 2016 | 32.42 | 33.80 | 31.70 | 32.58 | 613,583 | +0.47(+1.46%) |
Mar 15, 2016 | 33.43 | 33.43 | 31.53 | 32.11 | 493,406 | -1.58(-4.69%) |
Mar 14, 2016 | 34.06 | 34.84 | 33.00 | 33.69 | 694,703 | +0.17(+0.51%) |
Mar 11, 2016 | 33.10 | 35.50 | 32.21 | 33.52 | 1,064,245 | +2.62(+8.48%) |
Mar 10, 2016 | 33.47 | 34.89 | 30.38 | 30.90 | 432,627 | -2.23(-6.73%) |
Mar 09, 2016 | 33.50 | 33.50 | 32.01 | 33.13 | 336,049 | -0.30(-0.90%) |
Mar 08, 2016 | 35.17 | 35.80 | 33.20 | 33.43 | 417,266 | -1.88(-5.32%) |
Mar 07, 2016 | 34.35 | 36.35 | 33.22 | 35.31 | 340,443 | +0.78(+2.26%) |
Mar 04, 2016 | 33.39 | 35.33 | 32.74 | 34.53 | 410,258 | +1.04(+3.11%) |
Mar 03, 2016 | 36.19 | 36.25 | 32.96 | 33.49 | 494,261 | -2.85(-7.84%) |
Mar 02, 2016 | 34.54 | 36.44 | 33.95 | 36.34 | 653,159 | +1.58(+4.55%) |
Mar 01, 2016 | 32.87 | 34.81 | 32.19 | 34.76 | 442,416 | +2.19(+6.72%) |
Feb 29, 2016 | 32.36 | 33.05 | 32.00 | 32.57 | 673,362 | -0.01(-0.03%) |
Feb 26, 2016 | 32.63 | 33.76 | 32.35 | 32.58 | 385,298 | -0.07(-0.21%) |
Feb 25, 2016 | 32.90 | 33.32 | 31.47 | 32.65 | 369,329 | -0.16(-0.49%) |
Feb 24, 2016 | 32.24 | 33.20 | 31.09 | 32.81 | 294,799 | +0.30(+0.92%) |
Feb 23, 2016 | 33.77 | 34.21 | 32.32 | 32.51 | 447,071 | -1.21(-3.59%) |
Feb 22, 2016 | 33.55 | 34.71 | 33.44 | 33.72 | 314,871 | +0.14(+0.42%) |
Feb 19, 2016 | 31.74 | 33.70 | 31.14 | 33.58 | 379,095 | +1.83(+5.76%) |
Feb 18, 2016 | 32.38 | 33.00 | 31.54 | 31.75 | 600,060 | -1.02(-3.11%) |
Feb 17, 2016 | 31.45 | 33.00 | 30.87 | 32.77 | 429,740 | +1.38(+4.40%) |
Feb 16, 2016 | 29.65 | 31.59 | 29.17 | 31.39 | 497,954 | +2.04(+6.95%) |
Feb 12, 2016 | 29.44 | 29.35 | 29.35 | 29.35 | 337,700 | +0.31(+1.07%) |
Feb 11, 2016 | 28.59 | 29.48 | 28.01 | 29.04 | 339,303 | -0.18(-0.62%) |
Feb 10, 2016 | 29.20 | 30.50 | 28.83 | 29.22 | 598,041 | +0.18(+0.62%) |
Feb 09, 2016 | 29.05 | 30.96 | 28.30 | 29.04 | 526,045 | -0.12(-0.41%) |
Feb 08, 2016 | 31.06 | 31.49 | 28.84 | 29.16 | 532,080 | -2.38(-7.55%) |
Feb 05, 2016 | 33.10 | 33.14 | 31.30 | 31.54 | 385,831 | -1.72(-5.17%) |
Feb 04, 2016 | 34.10 | 35.63 | 32.31 | 33.26 | 601,217 | -1.16(-3.37%) |
Feb 03, 2016 | 35.37 | 35.58 | 33.27 | 34.42 | 415,841 | -0.74(-2.10%) |
Feb 02, 2016 | 35.49 | 35.49 | 34.06 | 35.16 | 347,776 | -0.37(-1.04%) |
Feb 01, 2016 | 35.77 | 36.89 | 34.35 | 35.53 | 503,929 | -0.42(-1.17%) |
Jan 29, 2016 | 34.66 | 35.95 | 33.96 | 35.95 | 468,632 | +1.20(+3.45%) |
Jan 28, 2016 | 35.21 | 35.84 | 33.52 | 34.75 | 427,157 | -0.25(-0.71%) |
Jan 27, 2016 | 36.60 | 36.88 | 34.12 | 35.00 | 654,804 | -1.80(-4.89%) |
Jan 26, 2016 | 36.23 | 38.18 | 35.91 | 36.80 | 480,447 | +0.46(+1.27%) |
Jan 25, 2016 | 35.85 | 37.17 | 35.75 | 36.34 | 481,288 | +0.30(+0.83%) |
Jan 22, 2016 | 36.48 | 37.45 | 35.20 | 36.04 | 537,105 | +0.05(+0.14%) |
Jan 21, 2016 | 34.69 | 37.22 | 33.84 | 35.99 | 543,179 | +1.32(+3.81%) |
Jan 20, 2016 | 32.02 | 35.59 | 31.07 | 34.67 | 461,706 | +2.32(+7.17%) |
Jan 19, 2016 | 33.89 | 34.69 | 31.53 | 32.35 | 517,788 | -1.27(-3.78%) |
Jan 15, 2016 | 32.59 | 33.62 | 33.62 | 33.62 | 367,600 | +0.02(+0.06%) |
Jan 14, 2016 | 33.56 | 34.57 | 31.85 | 33.60 | 482,534 | +0.24(+0.72%) |
Jan 13, 2016 | 35.78 | 36.20 | 33.14 | 33.36 | 318,123 | -2.38(-6.66%) |
Jan 12, 2016 | 35.30 | 37.19 | 34.15 | 35.74 | 413,510 | +0.45(+1.28%) |
Jan 11, 2016 | 35.08 | 35.63 | 32.15 | 35.29 | 646,781 | +0.12(+0.34%) |
Jan 08, 2016 | 36.17 | 37.42 | 34.73 | 35.17 | 288,422 | -0.90(-2.50%) |
Jan 07, 2016 | 37.67 | 37.67 | 35.97 | 36.07 | 366,106 | -2.09(-5.48%) |
Jan 06, 2016 | 37.65 | 39.34 | 37.25 | 38.16 | 501,500 | +0.25(+0.66%) |
Jan 05, 2016 | 39.47 | 39.77 | 37.40 | 37.91 | 356,812 | -1.23(-3.14%) |
Jan 04, 2016 | 40.81 | 41.84 | 38.83 | 39.14 | 427,348 | -2.36(-5.69%) |
Dec 31, 2015 | 41.47 | 41.50 | 41.50 | 41.50 | 433,200 | -0.09(-0.22%) |
Dec 30, 2015 | 42.83 | 42.88 | 41.22 | 41.59 | 298,933 | -1.40(-3.26%) |
Dec 29, 2015 | 41.63 | 43.29 | 41.46 | 42.99 | 262,880 | +1.55(+3.74%) |
Dec 28, 2015 | 42.12 | 42.69 | 41.02 | 41.44 | 321,001 | -0.63(-1.50%) |
Dec 24, 2015 | 42.09 | 42.07 | 42.07 | 42.07 | 157,600 | +0.12(+0.29%) |
Dec 23, 2015 | 42.59 | 42.90 | 41.80 | 41.95 | 262,316 | -0.55(-1.29%) |
Dec 22, 2015 | 44.38 | 44.77 | 42.02 | 42.50 | 414,930 | -1.86(-4.19%) |
Dec 21, 2015 | 44.99 | 45.70 | 43.55 | 44.36 | 507,093 | -0.36(-0.81%) |
Dec 18, 2015 | 43.75 | 45.72 | 43.22 | 44.72 | 2,977,036 | +0.97(+2.22%) |
Dec 17, 2015 | 44.00 | 44.30 | 42.50 | 43.75 | 567,410 | -0.02(-0.05%) |
Dec 16, 2015 | 40.74 | 43.85 | 40.35 | 43.77 | 659,207 | +3.53(+8.77%) |
Dec 15, 2015 | 41.08 | 41.88 | 39.92 | 40.24 | 613,234 | -0.55(-1.35%) |
Dec 14, 2015 | 39.38 | 40.90 | 39.00 | 40.79 | 808,042 | +1.66(+4.24%) |
Dec 11, 2015 | 39.20 | 40.31 | 38.67 | 39.13 | 353,245 | -0.87(-2.17%) |
Dec 10, 2015 | 39.41 | 40.81 | 39.22 | 40.00 | 345,996 | +0.72(+1.83%) |
Dec 09, 2015 | 40.46 | 40.46 | 38.00 | 39.28 | 527,550 | -1.45(-3.56%) |
Dec 08, 2015 | 39.30 | 40.82 | 38.76 | 40.73 | 372,933 | +1.32(+3.35%) |
Dec 07, 2015 | 40.16 | 40.91 | 39.12 | 39.41 | 497,980 | -1.02(-2.52%) |
Dec 04, 2015 | 38.52 | 40.58 | 38.24 | 40.43 | 436,085 | +2.51(+6.62%) |
Dec 03, 2015 | 38.21 | 40.27 | 37.22 | 37.92 | 647,658 | -0.07(-0.18%) |
Dec 02, 2015 | 38.00 | 38.80 | 37.56 | 37.99 | 285,189 | -0.09(-0.24%) |
Dec 01, 2015 | 38.53 | 38.53 | 36.90 | 38.08 | 301,443 | -0.37(-0.96%) |
Nov 30, 2015 | 38.51 | 39.05 | 37.49 | 38.45 | 400,439 | -0.04(-0.10%) |
Nov 27, 2015 | 34.22 | 38.73 | 34.22 | 38.49 | 169,358 | +0.09(+0.23%) |
Nov 25, 2015 | 37.16 | 38.40 | 38.40 | 38.40 | 479,400 | +1.10(+2.95%) |
Nov 24, 2015 | 35.82 | 37.90 | 35.65 | 37.30 | 439,766 | +1.11(+3.07%) |
Nov 23, 2015 | 35.25 | 36.82 | 35.12 | 36.19 | 480,328 | +0.86(+2.43%) |
Nov 20, 2015 | 34.70 | 36.45 | 34.60 | 35.33 | 648,702 | +0.65(+1.87%) |
Nov 19, 2015 | 34.37 | 35.65 | 34.03 | 34.68 | 526,731 | +0.21(+0.61%) |
Nov 18, 2015 | 34.54 | 34.74 | 32.50 | 34.47 | 635,679 | -0.05(-0.14%) |
Nov 17, 2015 | 34.34 | 35.16 | 33.66 | 34.52 | 428,933 | +0.38(+1.11%) |
Nov 16, 2015 | 34.37 | 34.95 | 33.16 | 34.14 | 421,754 | -0.06(-0.18%) |
Nov 13, 2015 | 33.75 | 35.15 | 33.01 | 34.20 | 318,689 | +0.23(+0.68%) |
Nov 12, 2015 | 34.50 | 35.61 | 33.88 | 33.97 | 417,472 | -0.37(-1.08%) |
Nov 11, 2015 | 36.06 | 36.17 | 34.00 | 34.34 | 462,616 | -1.50(-4.19%) |
Nov 10, 2015 | 36.54 | 36.54 | 35.04 | 35.84 | 281,463 | -0.27(-0.75%) |
Nov 09, 2015 | 36.12 | 37.00 | 35.04 | 36.11 | 492,130 | -0.01(-0.03%) |
Nov 06, 2015 | 35.15 | 36.52 | 34.70 | 36.12 | 485,286 | +0.48(+1.35%) |
Nov 05, 2015 | 35.60 | 36.38 | 34.55 | 35.64 | 377,783 | +0.41(+1.16%) |
Nov 04, 2015 | 34.94 | 36.13 | 33.73 | 35.23 | 590,722 | +0.41(+1.18%) |
Nov 03, 2015 | 34.24 | 36.85 | 33.38 | 34.82 | 617,744 | +0.29(+0.84%) |
Nov 02, 2015 | 32.25 | 34.96 | 32.15 | 34.53 | 765,467 | +2.38(+7.40%) |
Oct 30, 2015 | 31.67 | 32.66 | 31.13 | 32.15 | 335,491 | +0.27(+0.85%) |
Oct 29, 2015 | 33.09 | 34.14 | 31.52 | 31.88 | 489,778 | -1.46(-4.38%) |
Oct 28, 2015 | 30.90 | 33.35 | 30.40 | 33.34 | 755,403 | +2.33(+7.51%) |
Oct 27, 2015 | 29.78 | 31.10 | 29.53 | 31.01 | 576,472 | +1.15(+3.85%) |
Oct 26, 2015 | 29.80 | 31.07 | 29.50 | 29.86 | 388,724 | +0.04(+0.13%) |
Oct 23, 2015 | 29.74 | 30.77 | 29.04 | 29.82 | 630,104 | -0.16(-0.53%) |
Oct 22, 2015 | 29.78 | 31.00 | 28.94 | 29.98 | 561,806 | +0.21(+0.71%) |
Oct 21, 2015 | 29.26 | 30.48 | 27.76 | 29.77 | 524,193 | +0.75(+2.58%) |
Oct 20, 2015 | 30.38 | 30.68 | 28.15 | 29.02 | 1,112,137 | -1.20(-3.97%) |
Oct 19, 2015 | 31.87 | 32.19 | 28.91 | 30.22 | 1,503,059 | -1.43(-4.52%) |
Oct 16, 2015 | 27.73 | 32.48 | 27.06 | 31.65 | 2,614,113 | +3.72(+13.32%) |
Oct 15, 2015 | 27.60 | 28.48 | 24.79 | 27.93 | 7,972,205 | +11.02(+65.17%) |
Oct 14, 2015 | 16.56 | 17.36 | 16.24 | 16.91 | 363,900 | +0.65(+4.00%) |
Oct 13, 2015 | 16.65 | 17.52 | 16.19 | 16.26 | 431,523 | -0.18(-1.09%) |
Oct 12, 2015 | 15.50 | 16.94 | 15.27 | 16.44 | 573,315 | +0.96(+6.20%) |
Oct 09, 2015 | 15.63 | 15.95 | 15.20 | 15.48 | 333,423 | -0.04(-0.26%) |
Oct 08, 2015 | 15.72 | 15.84 | 15.13 | 15.52 | 332,226 | -0.21(-1.34%) |
Oct 07, 2015 | 16.06 | 16.20 | 15.15 | 15.73 | 535,012 | -0.30(-1.87%) |
Oct 06, 2015 | 16.61 | 16.74 | 15.30 | 16.03 | 387,353 | -0.63(-3.78%) |
Oct 05, 2015 | 16.93 | 17.19 | 15.67 | 16.66 | 320,894 | -0.17(-1.01%) |
Oct 02, 2015 | 15.41 | 17.00 | 15.00 | 16.83 | 523,886 | +1.32(+8.51%) |