Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.86 | 51.97 | 51.27 | 51.72 | 1,628,482 | -0.34(-0.65%) |
Jul 28, 2016 | 52.23 | 52.36 | 51.78 | 52.06 | 1,743,313 | -0.27(-0.52%) |
Jul 27, 2016 | 52.16 | 52.85 | 51.93 | 52.33 | 2,904,880 | +0.17(+0.33%) |
Jul 26, 2016 | 51.68 | 52.97 | 51.56 | 52.16 | 2,694,069 | +0.48(+0.93%) |
Jul 25, 2016 | 50.95 | 51.88 | 50.64 | 51.68 | 1,823,955 | +0.24(+0.47%) |
Jul 22, 2016 | 51.22 | 51.60 | 50.45 | 51.44 | 1,903,073 | +0.09(+0.18%) |
Jul 21, 2016 | 51.50 | 52.21 | 51.26 | 51.35 | 2,008,148 | -0.24(-0.47%) |
Jul 20, 2016 | 51.16 | 51.67 | 50.89 | 51.59 | 1,470,269 | +0.40(+0.78%) |
Jul 19, 2016 | 51.60 | 51.96 | 50.72 | 51.19 | 2,120,923 | -0.81(-1.56%) |
Jul 18, 2016 | 51.64 | 52.70 | 51.48 | 52.00 | 1,678,798 | +0.36(+0.70%) |
Jul 15, 2016 | 51.84 | 51.85 | 51.37 | 51.64 | 1,226,768 | +0.07(+0.14%) |
Jul 14, 2016 | 51.91 | 51.98 | 51.49 | 51.57 | 1,748,230 | -0.15(-0.29%) |
Jul 13, 2016 | 51.84 | 52.00 | 51.35 | 51.72 | 1,631,252 | -0.19(-0.37%) |
Jul 12, 2016 | 51.54 | 52.11 | 51.41 | 51.91 | 2,278,293 | +0.81(+1.59%) |
Jul 11, 2016 | 50.40 | 51.63 | 50.27 | 51.10 | 2,990,791 | +0.87(+1.73%) |
Jul 08, 2016 | 49.69 | 50.27 | 49.05 | 50.23 | 2,876,833 | +1.18(+2.41%) |
Jul 07, 2016 | 48.58 | 49.84 | 48.48 | 49.05 | 3,622,307 | +0.51(+1.05%) |
Jul 06, 2016 | 49.00 | 49.02 | 48.00 | 48.54 | 4,745,701 | -0.62(-1.26%) |
Jul 05, 2016 | 49.66 | 49.84 | 48.63 | 49.16 | 2,755,459 | -0.92(-1.84%) |
Jul 01, 2016 | 49.53 | 50.08 | 50.08 | 50.08 | 1,870,100 | +0.60(+1.21%) |
Jun 30, 2016 | 48.47 | 49.48 | 48.02 | 49.48 | 2,675,062 | +1.06(+2.19%) |
Jun 29, 2016 | 48.01 | 48.90 | 47.78 | 48.42 | 2,968,602 | +0.98(+2.07%) |
Jun 28, 2016 | 46.80 | 47.56 | 46.77 | 47.44 | 2,575,185 | +1.25(+2.71%) |
Jun 27, 2016 | 47.14 | 47.19 | 45.26 | 46.19 | 3,293,367 | -1.42(-2.98%) |
Jun 24, 2016 | 48.40 | 49.20 | 47.50 | 47.61 | 5,684,505 | -3.21(-6.32%) |
Jun 23, 2016 | 51.37 | 51.58 | 50.58 | 50.82 | 3,150,462 | +0.02(+0.04%) |
Jun 22, 2016 | 50.40 | 51.49 | 50.31 | 50.80 | 3,417,515 | +0.14(+0.28%) |
Jun 21, 2016 | 50.33 | 50.74 | 49.89 | 50.66 | 2,973,080 | +0.62(+1.24%) |
Jun 20, 2016 | 50.89 | 51.08 | 50.01 | 50.04 | 2,350,142 | +0.07(+0.14%) |
Jun 17, 2016 | 49.10 | 50.09 | 48.85 | 49.97 | 2,793,130 | +0.88(+1.79%) |
Jun 16, 2016 | 49.63 | 49.94 | 48.85 | 49.09 | 2,786,759 | -0.79(-1.58%) |
Jun 15, 2016 | 49.73 | 50.92 | 49.69 | 49.88 | 2,861,834 | +0.46(+0.93%) |
Jun 14, 2016 | 49.28 | 49.97 | 48.77 | 49.42 | 3,995,993 | -0.25(-0.50%) |
Jun 13, 2016 | 49.65 | 50.16 | 49.84 | 49.67 | 4,274,036 | -0.17(-0.34%) |
Jun 10, 2016 | 50.00 | 50.49 | 49.76 | 49.84 | 3,804,490 | -0.90(-1.77%) |
Jun 09, 2016 | 50.33 | 50.87 | 49.80 | 50.74 | 4,610,416 | +0.07(+0.14%) |
Jun 08, 2016 | 50.86 | 50.90 | 50.30 | 50.67 | 6,388,772 | -0.18(-0.35%) |
Jun 07, 2016 | 49.17 | 50.97 | 49.16 | 50.85 | 6,035,167 | +1.26(+2.54%) |
Jun 06, 2016 | 48.45 | 49.88 | 48.16 | 49.59 | 5,457,328 | +1.14(+2.35%) |
Jun 03, 2016 | 46.88 | 49.02 | 46.88 | 48.45 | 7,149,713 | +0.94(+1.98%) |
Jun 02, 2016 | 45.42 | 47.83 | 45.30 | 47.51 | 9,372,833 | +1.96(+4.30%) |
Jun 01, 2016 | 42.72 | 46.00 | 43.73 | 45.55 | 16,531,618 | +2.83(+6.62%) |
May 31, 2016 | 41.66 | 42.93 | 41.41 | 42.72 | 10,050,762 | +0.93(+2.23%) |
May 27, 2016 | 41.94 | 41.79 | 41.79 | 41.79 | 2,944,600 | -0.03(-0.07%) |
May 26, 2016 | 42.34 | 42.60 | 41.48 | 41.82 | 2,992,363 | +0.02(+0.05%) |
May 25, 2016 | 41.06 | 41.89 | 40.99 | 41.80 | 2,735,451 | +0.24(+0.58%) |
May 24, 2016 | 41.51 | 41.93 | 40.72 | 41.56 | 3,967,266 | +0.05(+0.12%) |
May 23, 2016 | 41.87 | 42.74 | 41.49 | 41.51 | 3,709,792 | -0.04(-0.10%) |
May 20, 2016 | 40.84 | 41.64 | 40.81 | 41.55 | 2,747,947 | +0.85(+2.09%) |
May 19, 2016 | 40.66 | 41.46 | 40.36 | 40.70 | 3,620,651 | -0.05(-0.12%) |
May 18, 2016 | 41.38 | 41.95 | 40.45 | 40.75 | 3,144,142 | -0.88(-2.11%) |
May 17, 2016 | 41.43 | 42.35 | 40.74 | 41.63 | 4,735,409 | +0.17(+0.41%) |
May 16, 2016 | 41.86 | 41.98 | 40.99 | 41.46 | 3,053,533 | -0.45(-1.07%) |
May 13, 2016 | 43.07 | 43.10 | 40.81 | 41.91 | 9,170,461 | -1.88(-4.29%) |
May 12, 2016 | 44.34 | 44.44 | 43.06 | 43.79 | 5,584,703 | -0.22(-0.50%) |
May 11, 2016 | 46.23 | 46.67 | 43.54 | 44.01 | 15,023,048 | -5.89(-11.80%) |
May 10, 2016 | 50.69 | 50.72 | 49.19 | 49.90 | 3,615,929 | -0.78(-1.54%) |
May 09, 2016 | 50.56 | 51.38 | 50.38 | 50.68 | 2,028,001 | -0.19(-0.37%) |
May 06, 2016 | 50.18 | 51.13 | 49.67 | 50.87 | 1,987,390 | +0.69(+1.38%) |
May 05, 2016 | 51.08 | 51.34 | 50.11 | 50.18 | 2,283,572 | -1.13(-2.20%) |
May 04, 2016 | 52.11 | 52.66 | 51.08 | 51.31 | 1,648,952 | -1.12(-2.14%) |
May 03, 2016 | 52.12 | 52.56 | 51.44 | 52.43 | 2,199,747 | -0.52(-0.98%) |
May 02, 2016 | 51.97 | 53.05 | 51.24 | 52.95 | 2,499,392 | +1.29(+2.50%) |
Apr 29, 2016 | 52.78 | 52.87 | 50.90 | 51.66 | 3,476,992 | -1.16(-2.20%) |
Apr 28, 2016 | 54.89 | 55.23 | 52.65 | 52.82 | 2,374,203 | -2.30(-4.17%) |
Apr 27, 2016 | 54.30 | 55.37 | 54.00 | 55.12 | 3,436,688 | +1.71(+3.20%) |
Apr 26, 2016 | 52.01 | 53.54 | 52.01 | 53.41 | 3,497,502 | +1.57(+3.03%) |
Apr 25, 2016 | 51.75 | 52.58 | 51.50 | 51.84 | 2,133,951 | +0.24(+0.47%) |
Apr 22, 2016 | 51.01 | 51.62 | 50.89 | 51.60 | 2,538,379 | -0.04(-0.08%) |
Apr 21, 2016 | 52.34 | 52.58 | 51.59 | 51.64 | 1,650,016 | -0.34(-0.65%) |
Apr 20, 2016 | 51.34 | 52.32 | 50.84 | 51.98 | 3,473,553 | +0.00(+0.00%) |
Apr 19, 2016 | 52.71 | 52.71 | 51.83 | 51.98 | 3,942,458 | -0.66(-1.25%) |
Apr 18, 2016 | 52.17 | 52.95 | 52.14 | 52.64 | 1,580,228 | +0.35(+0.67%) |
Apr 15, 2016 | 51.68 | 52.44 | 51.48 | 52.29 | 1,932,707 | +0.49(+0.95%) |
Apr 14, 2016 | 53.07 | 53.36 | 51.59 | 51.80 | 2,076,805 | -1.35(-2.54%) |
Apr 13, 2016 | 51.93 | 53.48 | 51.34 | 53.15 | 3,532,591 | +1.53(+2.96%) |
Apr 12, 2016 | 51.38 | 51.95 | 50.79 | 51.62 | 2,534,285 | +0.24(+0.47%) |
Apr 11, 2016 | 51.30 | 52.74 | 50.41 | 51.38 | 4,051,439 | +0.19(+0.37%) |
Apr 08, 2016 | 54.03 | 54.20 | 51.11 | 51.19 | 4,622,352 | -2.55(-4.75%) |
Apr 07, 2016 | 55.66 | 55.95 | 53.45 | 53.74 | 4,207,662 | -2.58(-4.58%) |
Apr 06, 2016 | 55.97 | 56.60 | 55.55 | 56.32 | 2,051,684 | +0.42(+0.75%) |
Apr 05, 2016 | 56.22 | 56.71 | 55.82 | 55.90 | 2,496,643 | -0.45(-0.80%) |
Apr 04, 2016 | 57.39 | 58.63 | 56.28 | 56.35 | 3,126,251 | -0.62(-1.09%) |
Apr 01, 2016 | 56.82 | 57.06 | 56.04 | 56.97 | 2,560,744 | +0.01(+0.02%) |
Mar 31, 2016 | 56.87 | 57.54 | 56.84 | 56.96 | 1,913,312 | +0.09(+0.16%) |
Mar 30, 2016 | 56.90 | 57.19 | 56.41 | 56.87 | 1,517,374 | +0.50(+0.89%) |
Mar 29, 2016 | 56.14 | 56.40 | 55.70 | 56.37 | 1,657,652 | +0.10(+0.18%) |
Mar 28, 2016 | 55.74 | 56.66 | 55.48 | 56.27 | 1,604,562 | +0.74(+1.33%) |
Mar 24, 2016 | 55.81 | 55.53 | 55.53 | 55.53 | 1,994,700 | -0.40(-0.72%) |
Mar 23, 2016 | 56.04 | 56.55 | 55.38 | 55.93 | 2,118,502 | -0.11(-0.20%) |
Mar 22, 2016 | 56.59 | 56.75 | 55.38 | 56.04 | 1,844,656 | -0.88(-1.55%) |
Mar 21, 2016 | 56.77 | 57.48 | 56.65 | 56.92 | 1,425,577 | -0.05(-0.09%) |
Mar 18, 2016 | 57.17 | 57.54 | 56.22 | 56.97 | 3,001,898 | +0.18(+0.32%) |
Mar 17, 2016 | 56.08 | 57.09 | 56.07 | 56.79 | 2,531,795 | +0.73(+1.30%) |
Mar 16, 2016 | 57.00 | 57.15 | 55.20 | 56.06 | 3,595,848 | -1.23(-2.15%) |
Mar 15, 2016 | 58.23 | 58.46 | 56.66 | 57.29 | 2,411,253 | -1.25(-2.14%) |
Mar 14, 2016 | 58.52 | 59.49 | 58.47 | 58.54 | 2,527,412 | +0.04(+0.07%) |
Mar 11, 2016 | 58.01 | 58.60 | 57.66 | 58.50 | 2,292,862 | +1.13(+1.97%) |
Mar 10, 2016 | 58.19 | 58.32 | 56.53 | 57.37 | 3,203,854 | -0.77(-1.32%) |
Mar 09, 2016 | 57.27 | 58.50 | 56.73 | 58.14 | 2,958,013 | +1.39(+2.45%) |
Mar 08, 2016 | 57.08 | 57.61 | 56.34 | 56.75 | 2,494,873 | -0.68(-1.18%) |
Mar 07, 2016 | 57.14 | 57.70 | 56.77 | 57.43 | 2,025,847 | +0.27(+0.47%) |
Mar 04, 2016 | 57.52 | 57.85 | 56.87 | 57.16 | 2,319,338 | -0.03(-0.05%) |
Mar 03, 2016 | 57.75 | 57.76 | 56.71 | 57.19 | 3,173,817 | -0.65(-1.12%) |
Mar 02, 2016 | 57.35 | 57.87 | 56.62 | 57.84 | 2,747,549 | +0.55(+0.96%) |
Mar 01, 2016 | 56.99 | 57.74 | 56.76 | 57.29 | 3,561,499 | +0.64(+1.13%) |
Feb 29, 2016 | 56.75 | 57.39 | 56.33 | 56.65 | 4,127,320 | +0.07(+0.12%) |
Feb 26, 2016 | 56.52 | 57.24 | 55.43 | 56.58 | 3,849,303 | +0.11(+0.19%) |
Feb 25, 2016 | 55.22 | 56.66 | 55.02 | 56.47 | 3,720,526 | +1.03(+1.86%) |
Feb 24, 2016 | 54.20 | 55.83 | 54.14 | 55.44 | 3,494,949 | +0.67(+1.22%) |
Feb 23, 2016 | 54.56 | 55.77 | 54.15 | 54.77 | 3,194,081 | -0.05(-0.09%) |
Feb 22, 2016 | 53.01 | 54.99 | 52.74 | 54.82 | 4,838,135 | +2.09(+3.96%) |
Feb 19, 2016 | 52.78 | 53.28 | 51.91 | 52.73 | 2,634,083 | -0.51(-0.96%) |
Feb 18, 2016 | 52.54 | 53.93 | 52.07 | 53.24 | 4,886,522 | +0.75(+1.43%) |
Feb 17, 2016 | 51.78 | 52.54 | 51.55 | 52.49 | 4,793,886 | +1.73(+3.41%) |
Feb 16, 2016 | 50.05 | 51.60 | 49.25 | 50.76 | 3,907,769 | +1.19(+2.40%) |
Feb 12, 2016 | 49.57 | 49.57 | 49.57 | 49.57 | 4,215,900 | +0.43(+0.88%) |
Feb 11, 2016 | 49.72 | 50.44 | 48.60 | 49.14 | 4,514,576 | -1.02(-2.03%) |
Feb 10, 2016 | 51.00 | 51.64 | 49.54 | 50.16 | 3,698,793 | -0.07(-0.14%) |
Feb 09, 2016 | 48.32 | 50.70 | 48.32 | 50.23 | 4,644,393 | +0.03(+0.06%) |
Feb 08, 2016 | 51.46 | 52.07 | 49.34 | 50.20 | 5,430,732 | -1.64(-3.16%) |
Feb 05, 2016 | 51.38 | 52.47 | 50.73 | 51.84 | 5,742,773 | +0.12(+0.23%) |
Feb 04, 2016 | 51.10 | 52.15 | 50.70 | 51.72 | 6,368,666 | +0.00(+0.00%) |
Feb 03, 2016 | 49.84 | 52.63 | 49.24 | 51.72 | 11,638,178 | +1.61(+3.21%) |
Feb 02, 2016 | 47.11 | 51.05 | 46.44 | 50.11 | 28,522,732 | +9.67(+23.91%) |
Feb 01, 2016 | 39.93 | 40.78 | 39.62 | 40.44 | 4,844,104 | +0.54(+1.35%) |
Jan 29, 2016 | 38.89 | 40.00 | 38.69 | 39.90 | 3,345,957 | +1.17(+3.02%) |
Jan 28, 2016 | 38.70 | 39.05 | 37.79 | 38.73 | 2,444,741 | +0.70(+1.84%) |
Jan 27, 2016 | 37.57 | 39.08 | 37.33 | 38.03 | 2,905,254 | +0.24(+0.64%) |
Jan 26, 2016 | 37.07 | 38.11 | 36.73 | 37.79 | 2,547,001 | +1.06(+2.89%) |
Jan 25, 2016 | 38.12 | 38.37 | 36.57 | 36.73 | 3,301,534 | -1.68(-4.37%) |
Jan 22, 2016 | 38.06 | 38.78 | 37.89 | 38.41 | 2,044,122 | +0.90(+2.40%) |
Jan 21, 2016 | 37.00 | 38.36 | 36.43 | 37.51 | 3,488,049 | +1.02(+2.80%) |
Jan 20, 2016 | 35.00 | 36.89 | 34.86 | 36.49 | 3,342,763 | +0.73(+2.04%) |
Jan 19, 2016 | 36.15 | 36.37 | 35.34 | 35.76 | 2,950,767 | +0.19(+0.53%) |
Jan 15, 2016 | 35.05 | 35.57 | 35.57 | 35.57 | 4,086,800 | -0.54(-1.50%) |
Jan 14, 2016 | 36.26 | 36.62 | 35.02 | 36.11 | 2,767,089 | -0.04(-0.11%) |
Jan 13, 2016 | 37.67 | 38.12 | 36.06 | 36.15 | 3,060,520 | -1.37(-3.65%) |
Jan 12, 2016 | 37.71 | 37.99 | 36.80 | 37.52 | 1,876,201 | +0.38(+1.02%) |
Jan 11, 2016 | 37.58 | 38.22 | 36.59 | 37.14 | 3,573,834 | -0.65(-1.72%) |
Jan 08, 2016 | 39.13 | 39.35 | 37.73 | 37.79 | 3,953,058 | -1.17(-3.00%) |
Jan 07, 2016 | 39.02 | 40.28 | 38.73 | 38.96 | 2,808,294 | -0.80(-2.01%) |
Jan 06, 2016 | 39.98 | 40.86 | 39.29 | 39.76 | 3,718,437 | -0.96(-2.36%) |
Jan 05, 2016 | 40.50 | 40.79 | 39.40 | 40.72 | 2,374,109 | +0.35(+0.87%) |
Jan 04, 2016 | 39.39 | 40.51 | 39.23 | 40.37 | 2,546,783 | +0.31(+0.77%) |
Dec 31, 2015 | 40.08 | 40.06 | 40.06 | 40.06 | 1,854,500 | -0.16(-0.40%) |
Dec 30, 2015 | 41.00 | 41.40 | 40.10 | 40.22 | 1,865,879 | -0.79(-1.93%) |
Dec 29, 2015 | 40.89 | 41.21 | 40.88 | 41.01 | 1,440,152 | +0.38(+0.94%) |
Dec 28, 2015 | 40.64 | 41.33 | 40.12 | 40.63 | 1,989,521 | -0.23(-0.56%) |
Dec 24, 2015 | 41.53 | 40.86 | 40.86 | 40.86 | 823,000 | -0.77(-1.85%) |
Dec 23, 2015 | 41.45 | 41.73 | 40.70 | 41.63 | 2,242,944 | +0.81(+1.98%) |
Dec 22, 2015 | 40.43 | 41.07 | 39.87 | 40.82 | 2,251,600 | +0.49(+1.21%) |
Dec 21, 2015 | 39.85 | 40.46 | 39.64 | 40.33 | 2,139,685 | +0.63(+1.59%) |
Dec 18, 2015 | 39.48 | 40.25 | 39.09 | 39.70 | 5,723,866 | +0.27(+0.68%) |
Dec 17, 2015 | 40.86 | 41.05 | 38.97 | 39.43 | 3,267,436 | -1.51(-3.69%) |
Dec 16, 2015 | 40.72 | 41.32 | 40.46 | 40.94 | 2,813,822 | +0.46(+1.14%) |
Dec 15, 2015 | 40.50 | 41.05 | 39.92 | 40.48 | 2,434,913 | +0.33(+0.82%) |
Dec 14, 2015 | 40.41 | 40.81 | 39.50 | 40.15 | 2,695,813 | -0.24(-0.59%) |
Dec 11, 2015 | 41.67 | 41.81 | 40.19 | 40.39 | 3,094,985 | -1.83(-4.33%) |
Dec 10, 2015 | 41.90 | 42.66 | 41.61 | 42.22 | 2,091,708 | +0.28(+0.67%) |
Dec 09, 2015 | 41.74 | 43.17 | 41.53 | 41.94 | 2,768,199 | -0.06(-0.14%) |
Dec 08, 2015 | 42.44 | 42.73 | 41.72 | 42.00 | 3,195,841 | -0.87(-2.03%) |
Dec 07, 2015 | 42.12 | 42.94 | 41.15 | 42.87 | 2,594,868 | +0.53(+1.25%) |
Dec 04, 2015 | 42.67 | 42.77 | 41.86 | 42.34 | 2,541,333 | -0.36(-0.84%) |
Dec 03, 2015 | 43.06 | 43.52 | 42.07 | 42.70 | 4,171,293 | -0.33(-0.77%) |
Dec 02, 2015 | 42.85 | 43.87 | 42.67 | 43.03 | 2,925,046 | +0.14(+0.33%) |
Dec 01, 2015 | 43.10 | 43.48 | 42.58 | 42.89 | 3,303,248 | -0.13(-0.30%) |
Nov 30, 2015 | 42.52 | 43.21 | 42.16 | 43.02 | 3,667,524 | +0.50(+1.18%) |
Nov 27, 2015 | 43.06 | 43.78 | 42.49 | 42.52 | 2,076,742 | -0.38(-0.89%) |
Nov 25, 2015 | 43.00 | 42.90 | 42.90 | 42.90 | 2,974,400 | +0.10(+0.23%) |
Nov 24, 2015 | 41.90 | 43.24 | 41.84 | 42.80 | 3,190,956 | +0.58(+1.37%) |
Nov 23, 2015 | 41.05 | 42.55 | 41.01 | 42.22 | 3,115,833 | +1.09(+2.65%) |
Nov 20, 2015 | 41.19 | 41.99 | 40.93 | 41.13 | 2,319,664 | +0.25(+0.61%) |
Nov 19, 2015 | 40.95 | 41.42 | 40.56 | 40.88 | 1,923,214 | +0.03(+0.07%) |
Nov 18, 2015 | 39.38 | 41.02 | 39.35 | 40.85 | 2,605,271 | +1.53(+3.89%) |
Nov 17, 2015 | 39.53 | 39.86 | 38.69 | 39.32 | 2,639,031 | -0.35(-0.88%) |
Nov 16, 2015 | 38.89 | 39.81 | 38.47 | 39.67 | 2,748,195 | +0.67(+1.72%) |
Nov 13, 2015 | 40.90 | 40.90 | 38.96 | 39.00 | 5,405,542 | -2.64(-6.34%) |
Nov 12, 2015 | 41.01 | 42.16 | 40.84 | 41.64 | 2,541,193 | +0.33(+0.80%) |
Nov 11, 2015 | 42.99 | 43.10 | 41.24 | 41.31 | 3,471,423 | -1.79(-4.15%) |
Nov 10, 2015 | 42.39 | 43.17 | 42.05 | 43.10 | 2,301,090 | +0.26(+0.61%) |
Nov 09, 2015 | 43.53 | 44.19 | 42.38 | 42.84 | 3,715,342 | -0.64(-1.47%) |
Nov 06, 2015 | 43.13 | 43.93 | 42.97 | 43.48 | 3,772,808 | -0.01(-0.02%) |
Nov 05, 2015 | 43.11 | 43.93 | 42.90 | 43.49 | 5,267,859 | +0.92(+2.16%) |
Nov 04, 2015 | 39.99 | 44.80 | 39.56 | 42.57 | 20,728,304 | +3.25(+8.27%) |
Nov 03, 2015 | 38.89 | 39.69 | 38.53 | 39.32 | 5,840,586 | +0.36(+0.92%) |
Nov 02, 2015 | 38.92 | 39.09 | 37.90 | 38.96 | 4,364,999 | +0.32(+0.83%) |
Oct 30, 2015 | 38.98 | 39.00 | 38.02 | 38.64 | 4,779,559 | -0.05(-0.13%) |
Oct 29, 2015 | 38.76 | 38.79 | 37.91 | 38.69 | 4,856,855 | +0.15(+0.39%) |
Oct 28, 2015 | 39.38 | 39.48 | 38.18 | 38.54 | 4,032,428 | -0.14(-0.36%) |
Oct 27, 2015 | 39.43 | 39.80 | 38.58 | 38.68 | 2,856,039 | -0.08(-0.21%) |
Oct 26, 2015 | 38.60 | 39.25 | 38.50 | 38.76 | 4,303,201 | +0.23(+0.60%) |
Oct 23, 2015 | 39.89 | 39.89 | 38.34 | 38.53 | 5,992,889 | -0.93(-2.36%) |
Oct 22, 2015 | 40.26 | 40.34 | 39.33 | 39.46 | 3,840,025 | -0.14(-0.35%) |
Oct 21, 2015 | 40.34 | 40.40 | 39.54 | 39.60 | 3,488,833 | -0.30(-0.75%) |
Oct 20, 2015 | 39.88 | 40.51 | 39.69 | 39.90 | 3,085,324 | +0.13(+0.33%) |
Oct 19, 2015 | 40.16 | 40.33 | 39.09 | 39.77 | 4,489,804 | -0.51(-1.27%) |
Oct 16, 2015 | 41.87 | 41.87 | 39.90 | 40.28 | 5,328,584 | -1.47(-3.52%) |
Oct 15, 2015 | 42.04 | 42.04 | 40.69 | 41.75 | 2,064,534 | -0.01(-0.02%) |
Oct 14, 2015 | 41.75 | 42.18 | 41.33 | 41.76 | 1,427,926 | +0.21(+0.51%) |
Oct 13, 2015 | 41.71 | 42.19 | 40.81 | 41.55 | 1,692,729 | -0.37(-0.88%) |
Oct 12, 2015 | 42.97 | 43.00 | 41.57 | 41.92 | 1,712,172 | -0.67(-1.57%) |
Oct 09, 2015 | 42.90 | 43.24 | 41.95 | 42.59 | 2,128,796 | -0.92(-2.11%) |
Oct 08, 2015 | 42.27 | 43.68 | 42.22 | 43.51 | 2,058,098 | +0.79(+1.85%) |
Oct 07, 2015 | 43.33 | 43.84 | 42.13 | 42.72 | 2,754,890 | -0.65(-1.50%) |
Oct 06, 2015 | 43.96 | 44.38 | 43.30 | 43.37 | 2,014,633 | -0.52(-1.18%) |
Oct 05, 2015 | 43.74 | 44.29 | 43.14 | 43.89 | 1,704,990 | +0.36(+0.83%) |
Oct 02, 2015 | 41.17 | 43.56 | 40.74 | 43.53 | 2,550,156 | +1.87(+4.49%) |
Oct 01, 2015 | 42.21 | 42.61 | 41.00 | 41.66 | 2,146,103 | -0.58(-1.37%) |
Sep 30, 2015 | 41.16 | 42.29 | 40.93 | 42.24 | 2,534,043 | +1.54(+3.78%) |
Sep 29, 2015 | 40.52 | 41.28 | 40.12 | 40.70 | 2,400,981 | +0.15(+0.37%) |
Sep 28, 2015 | 42.24 | 42.37 | 40.42 | 40.55 | 2,445,224 | -1.85(-4.36%) |
Sep 25, 2015 | 43.18 | 43.28 | 42.15 | 42.40 | 1,729,959 | -0.32(-0.75%) |
Sep 24, 2015 | 42.00 | 42.87 | 41.62 | 42.72 | 2,130,995 | +0.54(+1.28%) |
Sep 23, 2015 | 43.08 | 43.24 | 42.02 | 42.18 | 2,038,347 | -0.89(-2.07%) |
Sep 22, 2015 | 42.87 | 43.34 | 42.58 | 43.07 | 1,734,779 | -0.50(-1.15%) |
Sep 21, 2015 | 43.45 | 44.22 | 43.11 | 43.57 | 1,745,308 | +0.46(+1.07%) |
Sep 18, 2015 | 43.46 | 43.99 | 42.87 | 43.11 | 4,549,911 | -1.24(-2.80%) |
Sep 17, 2015 | 43.95 | 45.15 | 43.74 | 44.35 | 2,033,907 | -0.77(-1.71%) |
Sep 16, 2015 | 43.46 | 45.34 | 43.46 | 45.12 | 2,790,024 | +1.26(+2.87%) |
Sep 15, 2015 | 43.04 | 44.07 | 43.01 | 43.86 | 2,025,187 | +0.71(+1.65%) |
Sep 14, 2015 | 44.05 | 44.12 | 42.91 | 43.15 | 2,020,271 | -1.00(-2.27%) |
Sep 11, 2015 | 43.49 | 44.15 | 43.20 | 44.15 | 2,022,886 | +0.46(+1.05%) |
Sep 10, 2015 | 43.64 | 44.13 | 43.35 | 43.69 | 1,770,989 | -0.23(-0.52%) |
Sep 09, 2015 | 44.94 | 45.43 | 43.83 | 43.92 | 2,325,970 | -0.58(-1.30%) |
Sep 08, 2015 | 44.83 | 45.28 | 44.15 | 44.50 | 2,796,506 | +0.56(+1.27%) |
Sep 04, 2015 | 43.80 | 43.94 | 43.94 | 43.94 | 3,165,900 | -0.98(-2.18%) |
Sep 03, 2015 | 44.49 | 45.23 | 44.32 | 44.92 | 2,897,137 | +0.41(+0.92%) |
Sep 02, 2015 | 43.31 | 44.51 | 43.07 | 44.51 | 3,161,834 | +1.72(+4.02%) |
Sep 01, 2015 | 42.79 | 43.41 | 42.30 | 42.79 | 3,167,724 | -0.67(-1.54%) |
Aug 31, 2015 | 43.17 | 44.12 | 42.69 | 43.46 | 2,742,108 | +0.29(+0.67%) |
Aug 28, 2015 | 43.00 | 43.85 | 42.86 | 43.17 | 2,826,780 | -0.11(-0.25%) |
Aug 27, 2015 | 41.56 | 43.44 | 41.39 | 43.28 | 6,045,905 | +2.21(+5.38%) |
Aug 26, 2015 | 40.01 | 41.30 | 39.57 | 41.07 | 4,517,065 | +1.68(+4.27%) |
Aug 25, 2015 | 39.54 | 40.92 | 38.75 | 39.39 | 5,353,232 | +1.33(+3.49%) |
Aug 24, 2015 | 36.75 | 39.74 | 36.63 | 38.06 | 7,016,743 | -2.02(-5.04%) |
Aug 21, 2015 | 41.69 | 41.87 | 40.07 | 40.08 | 5,474,079 | -2.08(-4.93%) |
Aug 20, 2015 | 42.86 | 43.16 | 42.15 | 42.16 | 3,580,501 | -1.02(-2.36%) |
Aug 19, 2015 | 42.81 | 43.50 | 42.09 | 43.18 | 3,676,886 | +0.30(+0.70%) |
Aug 18, 2015 | 43.10 | 43.47 | 41.97 | 42.88 | 3,757,894 | -0.64(-1.47%) |
Aug 17, 2015 | 43.06 | 43.70 | 42.60 | 43.52 | 2,884,175 | +0.15(+0.35%) |
Aug 14, 2015 | 43.65 | 44.00 | 43.31 | 43.37 | 3,600,919 | -0.24(-0.55%) |
Aug 13, 2015 | 44.34 | 44.44 | 43.57 | 43.61 | 3,790,950 | -0.83(-1.87%) |
Aug 12, 2015 | 44.99 | 44.99 | 43.44 | 44.44 | 5,265,261 | -0.93(-2.05%) |
Aug 11, 2015 | 44.68 | 45.82 | 44.50 | 45.37 | 4,830,027 | +0.08(+0.18%) |
Aug 10, 2015 | 44.12 | 45.47 | 44.02 | 45.29 | 4,127,611 | +1.45(+3.31%) |
Aug 07, 2015 | 43.51 | 44.38 | 43.35 | 43.84 | 5,817,492 | +0.07(+0.16%) |
Aug 06, 2015 | 42.38 | 44.59 | 41.70 | 43.77 | 13,991,831 | +4.28(+10.84%) |
Aug 05, 2015 | 39.07 | 40.18 | 39.04 | 39.49 | 4,934,586 | +0.95(+2.46%) |
Aug 04, 2015 | 38.82 | 39.36 | 38.16 | 38.54 | 4,766,264 | -0.17(-0.44%) |