Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.20 | 48.07 | 46.32 | 48.06 | 652,361 | +0.69(+1.46%) |
Jul 28, 2016 | 47.52 | 47.94 | 46.75 | 47.37 | 529,626 | -0.61(-1.27%) |
Jul 27, 2016 | 42.65 | 48.13 | 42.65 | 47.98 | 1,355,047 | +4.21(+9.62%) |
Jul 26, 2016 | 44.18 | 44.68 | 43.59 | 43.77 | 848,489 | -0.72(-1.62%) |
Jul 25, 2016 | 44.14 | 44.55 | 43.64 | 44.49 | 465,484 | +0.50(+1.14%) |
Jul 22, 2016 | 44.31 | 44.83 | 43.93 | 43.99 | 692,805 | -0.41(-0.92%) |
Jul 21, 2016 | 43.69 | 44.66 | 43.69 | 44.40 | 751,250 | +1.00(+2.30%) |
Jul 20, 2016 | 41.97 | 43.58 | 41.84 | 43.40 | 567,848 | +1.85(+4.45%) |
Jul 19, 2016 | 42.00 | 42.41 | 41.34 | 41.55 | 521,668 | -0.74(-1.75%) |
Jul 18, 2016 | 43.00 | 43.00 | 41.77 | 42.29 | 555,814 | -0.67(-1.56%) |
Jul 15, 2016 | 42.10 | 43.27 | 42.03 | 42.96 | 707,314 | +0.95(+2.26%) |
Jul 14, 2016 | 41.68 | 42.51 | 41.45 | 42.01 | 558,919 | +0.69(+1.67%) |
Jul 13, 2016 | 42.74 | 42.97 | 40.98 | 41.32 | 853,875 | -1.22(-2.87%) |
Jul 12, 2016 | 42.39 | 43.28 | 42.21 | 42.54 | 518,158 | +0.17(+0.40%) |
Jul 11, 2016 | 41.70 | 42.93 | 41.53 | 42.37 | 840,130 | +0.92(+2.22%) |
Jul 08, 2016 | 40.85 | 42.11 | 40.94 | 41.45 | 758,204 | +0.51(+1.25%) |
Jul 07, 2016 | 40.92 | 41.44 | 40.40 | 40.94 | 546,865 | +0.79(+1.97%) |
Jul 05, 2016 | 41.34 | 41.34 | 39.80 | 40.15 | 648,030 | -1.16(-2.81%) |
Jul 01, 2016 | 40.34 | 41.31 | 41.31 | 41.31 | 817,500 | +0.90(+2.23%) |
Jun 30, 2016 | 40.16 | 40.92 | 39.80 | 40.41 | 824,110 | +0.05(+0.12%) |
Jun 29, 2016 | 39.26 | 40.76 | 38.89 | 40.36 | 753,358 | +1.59(+4.10%) |
Jun 28, 2016 | 37.08 | 38.82 | 37.05 | 38.77 | 850,600 | +2.40(+6.60%) |
Jun 27, 2016 | 37.12 | 37.71 | 35.93 | 36.37 | 886,755 | -1.22(-3.25%) |
Jun 24, 2016 | 38.00 | 39.43 | 37.50 | 37.59 | 1,045,075 | -2.48(-6.19%) |
Jun 23, 2016 | 39.47 | 40.09 | 39.00 | 40.07 | 765,506 | +0.96(+2.45%) |
Jun 22, 2016 | 38.31 | 40.58 | 38.06 | 39.11 | 708,177 | +0.73(+1.90%) |
Jun 21, 2016 | 39.13 | 39.38 | 37.76 | 38.38 | 841,328 | -0.70(-1.79%) |
Jun 20, 2016 | 38.23 | 39.40 | 37.90 | 39.08 | 925,644 | +1.45(+3.85%) |
Jun 17, 2016 | 39.00 | 39.35 | 37.43 | 37.63 | 1,688,942 | -1.26(-3.24%) |
Jun 16, 2016 | 38.46 | 39.00 | 38.10 | 38.89 | 458,572 | -0.07(-0.18%) |
Jun 15, 2016 | 39.21 | 39.78 | 38.75 | 38.96 | 528,884 | +0.07(+0.18%) |
Jun 14, 2016 | 39.30 | 39.96 | 38.32 | 38.89 | 775,511 | -0.42(-1.07%) |
Jun 13, 2016 | 40.11 | 40.41 | 38.60 | 39.31 | 1,002,085 | -1.07(-2.65%) |
Jun 10, 2016 | 40.70 | 41.15 | 40.15 | 40.38 | 782,960 | -0.63(-1.54%) |
Jun 09, 2016 | 42.08 | 42.50 | 40.76 | 41.01 | 797,805 | -1.38(-3.26%) |
Jun 08, 2016 | 42.50 | 43.02 | 41.91 | 42.39 | 530,585 | -0.04(-0.09%) |
Jun 07, 2016 | 43.21 | 43.40 | 42.26 | 42.43 | 628,519 | -1.15(-2.64%) |
Jun 06, 2016 | 43.48 | 44.07 | 42.60 | 43.58 | 732,846 | +0.38(+0.88%) |
Jun 03, 2016 | 43.45 | 43.78 | 42.17 | 43.20 | 1,058,625 | -0.58(-1.32%) |
Jun 02, 2016 | 40.56 | 43.83 | 40.40 | 43.78 | 1,343,331 | +2.95(+7.23%) |
Jun 01, 2016 | 40.30 | 40.98 | 39.75 | 40.83 | 670,808 | +0.40(+0.99%) |
May 31, 2016 | 40.25 | 41.14 | 40.21 | 40.43 | 875,454 | +0.19(+0.47%) |
May 27, 2016 | 39.65 | 40.24 | 40.24 | 40.24 | 755,800 | +0.65(+1.64%) |
May 26, 2016 | 40.34 | 40.35 | 39.39 | 39.59 | 600,157 | -0.68(-1.69%) |
May 25, 2016 | 40.22 | 41.53 | 39.88 | 40.27 | 897,589 | +0.30(+0.75%) |
May 24, 2016 | 39.78 | 40.01 | 39.39 | 39.97 | 751,832 | +0.55(+1.40%) |
May 23, 2016 | 38.84 | 40.26 | 38.84 | 39.42 | 1,199,851 | +0.60(+1.55%) |
May 20, 2016 | 38.09 | 39.28 | 37.94 | 38.82 | 881,238 | +0.91(+2.40%) |
May 19, 2016 | 37.79 | 38.92 | 37.08 | 37.91 | 859,290 | -0.11(-0.29%) |
May 18, 2016 | 35.76 | 38.35 | 35.60 | 38.02 | 1,754,314 | +2.17(+6.05%) |
May 17, 2016 | 34.13 | 36.18 | 34.00 | 35.85 | 2,043,992 | +1.62(+4.73%) |
May 16, 2016 | 33.13 | 34.38 | 32.66 | 34.23 | 1,273,227 | +1.28(+3.88%) |
May 13, 2016 | 32.84 | 33.73 | 32.59 | 32.95 | 664,984 | +0.00(+0.00%) |
May 12, 2016 | 33.97 | 34.08 | 32.40 | 32.95 | 928,247 | -0.75(-2.23%) |
May 11, 2016 | 33.66 | 34.92 | 33.53 | 33.70 | 751,172 | -0.20(-0.59%) |
May 10, 2016 | 34.40 | 34.83 | 33.34 | 33.90 | 788,656 | -0.30(-0.88%) |
May 09, 2016 | 33.81 | 34.73 | 33.81 | 34.20 | 811,231 | +0.59(+1.76%) |
May 06, 2016 | 32.95 | 34.02 | 32.80 | 33.61 | 830,736 | +0.39(+1.17%) |
May 05, 2016 | 33.31 | 33.68 | 32.49 | 33.22 | 922,648 | +0.12(+0.36%) |
May 04, 2016 | 34.78 | 35.05 | 33.10 | 33.10 | 1,063,254 | -1.89(-5.40%) |
May 03, 2016 | 36.10 | 36.28 | 34.91 | 34.99 | 745,661 | -1.38(-3.79%) |
May 02, 2016 | 35.45 | 36.40 | 34.84 | 36.37 | 1,060,481 | +0.89(+2.51%) |
Apr 29, 2016 | 35.75 | 37.49 | 35.17 | 35.48 | 1,671,861 | -1.81(-4.85%) |
Apr 28, 2016 | 37.67 | 38.69 | 36.93 | 37.29 | 1,060,875 | -0.78(-2.05%) |
Apr 27, 2016 | 38.78 | 39.04 | 37.64 | 38.07 | 1,106,764 | -1.01(-2.58%) |
Apr 26, 2016 | 39.46 | 39.74 | 38.28 | 39.08 | 634,343 | -0.43(-1.09%) |
Apr 25, 2016 | 39.19 | 40.05 | 39.00 | 39.51 | 556,025 | +0.03(+0.08%) |
Apr 22, 2016 | 39.23 | 39.74 | 38.60 | 39.48 | 495,927 | +0.15(+0.38%) |
Apr 21, 2016 | 38.64 | 39.55 | 38.37 | 39.33 | 879,598 | +0.73(+1.89%) |
Apr 20, 2016 | 38.81 | 39.16 | 37.86 | 38.60 | 596,917 | +0.05(+0.13%) |
Apr 19, 2016 | 39.01 | 39.18 | 38.24 | 38.55 | 633,718 | -0.44(-1.13%) |
Apr 18, 2016 | 37.98 | 39.06 | 37.76 | 38.99 | 595,587 | +0.70(+1.83%) |
Apr 15, 2016 | 38.13 | 38.55 | 37.41 | 38.29 | 613,670 | +0.02(+0.05%) |
Apr 14, 2016 | 37.55 | 38.54 | 37.18 | 38.27 | 807,243 | +0.83(+2.22%) |
Apr 13, 2016 | 36.49 | 37.62 | 35.95 | 37.44 | 705,466 | +1.39(+3.86%) |
Apr 12, 2016 | 35.65 | 36.31 | 35.06 | 36.05 | 754,331 | +0.40(+1.12%) |
Apr 11, 2016 | 36.25 | 36.79 | 35.54 | 35.65 | 630,085 | -0.34(-0.94%) |
Apr 08, 2016 | 37.07 | 37.44 | 35.63 | 35.99 | 876,692 | -0.72(-1.96%) |
Apr 07, 2016 | 37.56 | 37.60 | 35.61 | 36.71 | 1,478,358 | -1.22(-3.22%) |
Apr 06, 2016 | 36.33 | 37.96 | 36.32 | 37.93 | 1,656,807 | +1.71(+4.72%) |
Apr 05, 2016 | 35.81 | 36.61 | 35.65 | 36.22 | 1,457,565 | +0.00(+0.00%) |
Apr 04, 2016 | 36.42 | 37.54 | 35.95 | 36.22 | 1,103,669 | +0.07(+0.19%) |
Apr 01, 2016 | 34.73 | 36.70 | 34.36 | 36.15 | 1,046,511 | +1.06(+3.02%) |
Mar 31, 2016 | 34.02 | 35.58 | 33.80 | 35.09 | 989,493 | +1.45(+4.31%) |
Mar 30, 2016 | 34.23 | 35.35 | 33.38 | 33.64 | 808,169 | -0.64(-1.87%) |
Mar 29, 2016 | 33.60 | 34.28 | 32.60 | 34.28 | 1,217,995 | +0.64(+1.90%) |
Mar 28, 2016 | 34.72 | 35.00 | 33.50 | 33.64 | 948,326 | -1.04(-3.00%) |
Mar 24, 2016 | 34.11 | 34.68 | 34.68 | 34.68 | 1,303,200 | +0.09(+0.26%) |
Mar 23, 2016 | 36.70 | 37.84 | 34.53 | 34.59 | 1,153,257 | -2.18(-5.93%) |
Mar 22, 2016 | 34.55 | 36.85 | 34.46 | 36.77 | 1,344,627 | +2.24(+6.49%) |
Mar 21, 2016 | 33.91 | 35.23 | 33.70 | 34.53 | 1,194,838 | +0.61(+1.80%) |
Mar 18, 2016 | 33.01 | 34.25 | 32.61 | 33.92 | 1,774,296 | +0.93(+2.82%) |
Mar 17, 2016 | 32.23 | 33.40 | 31.28 | 32.99 | 1,312,342 | +0.47(+1.45%) |
Mar 16, 2016 | 31.77 | 32.58 | 31.32 | 32.52 | 2,103,088 | +0.77(+2.43%) |
Mar 15, 2016 | 33.58 | 33.86 | 31.23 | 31.75 | 2,234,751 | -2.05(-6.07%) |
Mar 14, 2016 | 33.62 | 34.26 | 33.25 | 33.80 | 961,198 | +0.44(+1.32%) |
Mar 11, 2016 | 32.76 | 33.40 | 32.18 | 33.36 | 840,154 | +0.88(+2.71%) |
Mar 10, 2016 | 32.64 | 33.18 | 31.88 | 32.48 | 1,407,318 | -0.05(-0.15%) |
Mar 09, 2016 | 32.56 | 32.78 | 30.84 | 32.53 | 1,130,867 | +0.39(+1.21%) |
Mar 08, 2016 | 33.84 | 34.24 | 31.98 | 32.14 | 1,051,707 | -1.94(-5.69%) |
Mar 07, 2016 | 32.46 | 34.55 | 32.01 | 34.08 | 1,124,109 | +1.55(+4.76%) |
Mar 04, 2016 | 31.73 | 33.17 | 31.28 | 32.53 | 1,466,572 | +0.96(+3.04%) |
Mar 03, 2016 | 32.53 | 32.73 | 30.91 | 31.57 | 1,026,075 | -0.89(-2.74%) |
Mar 02, 2016 | 31.86 | 33.37 | 31.28 | 32.46 | 1,659,795 | +0.51(+1.60%) |
Mar 01, 2016 | 30.28 | 31.97 | 29.99 | 31.95 | 926,332 | +1.76(+5.83%) |
Feb 29, 2016 | 30.95 | 31.43 | 30.10 | 30.19 | 1,155,096 | -0.82(-2.64%) |
Feb 26, 2016 | 30.45 | 31.10 | 29.52 | 31.01 | 894,918 | +0.91(+3.02%) |
Feb 25, 2016 | 30.12 | 31.22 | 29.44 | 30.10 | 1,098,896 | +0.22(+0.74%) |
Feb 24, 2016 | 29.20 | 30.08 | 28.32 | 29.88 | 792,824 | +0.37(+1.25%) |
Feb 23, 2016 | 30.53 | 31.04 | 29.49 | 29.51 | 981,228 | -1.01(-3.31%) |
Feb 22, 2016 | 30.71 | 31.42 | 29.89 | 30.52 | 1,080,080 | +0.09(+0.30%) |
Feb 19, 2016 | 29.77 | 30.91 | 29.09 | 30.43 | 1,626,740 | +0.59(+1.98%) |
Feb 18, 2016 | 31.90 | 32.74 | 29.32 | 29.84 | 1,779,079 | -1.77(-5.60%) |
Feb 17, 2016 | 31.05 | 31.85 | 30.30 | 31.61 | 1,983,709 | +0.99(+3.23%) |
Feb 16, 2016 | 28.97 | 30.82 | 28.85 | 30.62 | 1,709,388 | +1.98(+6.91%) |
Feb 12, 2016 | 27.54 | 28.64 | 28.64 | 28.64 | 1,518,400 | +1.60(+5.92%) |
Feb 11, 2016 | 26.14 | 27.70 | 26.11 | 27.04 | 2,144,603 | +0.17(+0.63%) |
Feb 10, 2016 | 28.20 | 28.39 | 26.02 | 26.87 | 3,669,674 | -2.17(-7.47%) |
Feb 09, 2016 | 28.59 | 30.10 | 28.04 | 29.04 | 2,236,315 | -0.31(-1.06%) |
Feb 08, 2016 | 31.01 | 31.09 | 28.61 | 29.35 | 1,958,660 | -2.50(-7.85%) |
Feb 05, 2016 | 32.83 | 33.22 | 30.08 | 31.85 | 3,317,954 | -1.03(-3.13%) |
Feb 04, 2016 | 32.35 | 34.36 | 32.00 | 32.88 | 2,904,967 | +0.57(+1.76%) |
Feb 03, 2016 | 31.77 | 32.37 | 29.31 | 32.31 | 2,037,819 | +0.64(+2.02%) |
Feb 02, 2016 | 32.32 | 32.88 | 31.33 | 31.67 | 1,974,450 | -1.16(-3.53%) |
Feb 01, 2016 | 32.61 | 33.32 | 31.66 | 32.83 | 2,166,369 | -0.15(-0.45%) |
Jan 29, 2016 | 33.65 | 34.09 | 30.37 | 32.98 | 3,128,445 | -0.69(-2.05%) |
Jan 28, 2016 | 38.25 | 38.26 | 33.15 | 33.67 | 1,276,934 | -2.05(-5.74%) |
Jan 27, 2016 | 37.38 | 37.97 | 35.55 | 35.72 | 630,310 | -1.50(-4.03%) |
Jan 26, 2016 | 37.70 | 38.22 | 36.51 | 37.22 | 957,353 | -0.43(-1.14%) |
Jan 25, 2016 | 37.26 | 38.24 | 36.30 | 37.65 | 1,122,580 | +0.04(+0.11%) |
Jan 22, 2016 | 36.95 | 37.68 | 35.61 | 37.61 | 1,044,713 | +1.53(+4.24%) |
Jan 21, 2016 | 38.00 | 38.43 | 36.01 | 36.08 | 1,354,529 | -1.27(-3.40%) |
Jan 20, 2016 | 34.44 | 38.18 | 34.17 | 37.35 | 1,391,933 | +1.96(+5.54%) |
Jan 19, 2016 | 36.76 | 37.52 | 34.76 | 35.39 | 1,210,275 | -0.63(-1.75%) |
Jan 15, 2016 | 35.96 | 36.02 | 36.02 | 36.02 | 1,447,700 | -1.16(-3.12%) |
Jan 14, 2016 | 36.11 | 37.75 | 34.62 | 37.18 | 1,263,076 | +0.82(+2.26%) |
Jan 13, 2016 | 37.85 | 38.59 | 36.12 | 36.36 | 1,110,068 | -1.57(-4.14%) |
Jan 12, 2016 | 36.64 | 38.56 | 36.01 | 37.93 | 1,451,478 | +1.93(+5.36%) |
Jan 11, 2016 | 37.72 | 37.94 | 34.59 | 36.00 | 973,757 | -1.36(-3.64%) |
Jan 08, 2016 | 38.45 | 38.75 | 37.16 | 37.36 | 688,504 | -0.53(-1.40%) |
Jan 07, 2016 | 39.42 | 41.49 | 37.89 | 37.89 | 961,805 | -2.44(-6.05%) |
Jan 06, 2016 | 41.84 | 42.00 | 40.05 | 40.33 | 1,204,694 | -2.21(-5.20%) |
Jan 05, 2016 | 42.07 | 43.58 | 42.07 | 42.54 | 780,939 | +0.62(+1.48%) |
Jan 04, 2016 | 43.88 | 44.45 | 41.29 | 41.92 | 1,087,473 | -2.96(-6.60%) |
Dec 31, 2015 | 44.82 | 44.88 | 44.88 | 44.88 | 388,400 | -0.30(-0.66%) |
Dec 30, 2015 | 45.30 | 45.68 | 44.58 | 45.18 | 466,045 | -0.13(-0.29%) |
Dec 29, 2015 | 44.51 | 45.47 | 44.36 | 45.31 | 509,638 | +0.94(+2.12%) |
Dec 28, 2015 | 43.70 | 44.60 | 43.62 | 44.37 | 654,428 | +0.72(+1.65%) |
Dec 24, 2015 | 43.71 | 43.65 | 43.65 | 43.65 | 249,700 | -0.28(-0.64%) |
Dec 23, 2015 | 42.73 | 44.19 | 42.73 | 43.93 | 653,473 | +1.42(+3.34%) |
Dec 22, 2015 | 42.31 | 42.67 | 41.53 | 42.51 | 449,994 | +0.40(+0.95%) |
Dec 21, 2015 | 41.93 | 42.21 | 40.99 | 42.11 | 486,396 | +0.44(+1.06%) |
Dec 18, 2015 | 41.77 | 42.43 | 41.05 | 41.67 | 2,116,220 | +0.24(+0.58%) |
Dec 17, 2015 | 42.25 | 42.52 | 40.87 | 41.43 | 474,580 | -0.72(-1.71%) |
Dec 16, 2015 | 40.39 | 42.37 | 40.39 | 42.15 | 641,265 | +1.98(+4.93%) |
Dec 15, 2015 | 39.59 | 40.21 | 39.46 | 40.17 | 671,587 | +1.21(+3.11%) |
Dec 14, 2015 | 40.51 | 41.00 | 38.68 | 38.96 | 982,802 | -1.61(-3.97%) |
Dec 11, 2015 | 40.69 | 41.52 | 40.69 | 40.57 | 1,160,144 | -0.57(-1.39%) |
Dec 10, 2015 | 40.21 | 41.64 | 40.13 | 41.14 | 1,059,066 | +0.84(+2.08%) |
Dec 09, 2015 | 39.99 | 40.45 | 39.20 | 40.30 | 1,481,860 | +0.00(+0.00%) |
Dec 08, 2015 | 38.53 | 40.41 | 38.36 | 40.30 | 762,901 | +1.40(+3.60%) |
Dec 07, 2015 | 40.01 | 40.01 | 37.52 | 38.90 | 1,118,021 | -1.17(-2.92%) |
Dec 04, 2015 | 39.24 | 40.09 | 38.76 | 40.07 | 847,995 | +0.96(+2.45%) |
Dec 03, 2015 | 41.17 | 41.26 | 38.93 | 39.11 | 1,044,693 | -1.91(-4.66%) |
Dec 02, 2015 | 41.55 | 42.12 | 40.91 | 41.02 | 578,171 | -0.53(-1.28%) |
Dec 01, 2015 | 42.12 | 42.25 | 40.68 | 41.55 | 1,132,533 | -0.43(-1.02%) |
Nov 30, 2015 | 43.40 | 43.40 | 41.52 | 41.98 | 611,610 | -1.19(-2.76%) |
Nov 27, 2015 | 42.33 | 43.21 | 42.30 | 43.17 | 323,916 | +0.96(+2.27%) |
Nov 25, 2015 | 41.31 | 42.21 | 42.21 | 42.21 | 569,400 | +1.08(+2.63%) |
Nov 24, 2015 | 42.35 | 42.47 | 41.01 | 41.13 | 1,117,871 | -1.60(-3.74%) |
Nov 23, 2015 | 44.00 | 44.36 | 42.51 | 42.73 | 1,200,942 | -1.39(-3.15%) |
Nov 20, 2015 | 43.70 | 44.71 | 43.38 | 44.12 | 828,215 | +0.14(+0.32%) |
Nov 19, 2015 | 44.66 | 44.97 | 43.66 | 43.98 | 800,705 | -0.99(-2.20%) |
Nov 18, 2015 | 42.99 | 45.17 | 42.50 | 44.97 | 1,610,776 | -0.31(-0.68%) |
Nov 17, 2015 | 43.91 | 45.81 | 43.36 | 45.28 | 1,637,830 | +1.51(+3.45%) |
Nov 16, 2015 | 42.72 | 43.82 | 42.42 | 43.77 | 885,611 | +0.96(+2.24%) |
Nov 13, 2015 | 42.28 | 43.79 | 41.76 | 42.81 | 1,089,074 | +0.46(+1.09%) |
Nov 12, 2015 | 43.49 | 44.09 | 42.34 | 42.35 | 694,730 | -1.40(-3.20%) |
Nov 11, 2015 | 45.95 | 46.74 | 43.74 | 43.75 | 883,257 | -1.77(-3.89%) |
Nov 10, 2015 | 44.99 | 46.09 | 43.97 | 45.52 | 1,082,292 | +0.63(+1.40%) |
Nov 09, 2015 | 42.82 | 45.05 | 41.34 | 44.89 | 2,034,671 | +1.87(+4.35%) |
Nov 06, 2015 | 43.43 | 43.60 | 41.10 | 43.02 | 1,466,067 | -0.57(-1.31%) |
Nov 05, 2015 | 43.83 | 44.69 | 42.76 | 43.59 | 1,210,877 | -0.69(-1.56%) |
Nov 04, 2015 | 42.92 | 44.29 | 42.25 | 44.28 | 807,747 | +1.27(+2.95%) |
Nov 03, 2015 | 42.23 | 43.45 | 41.45 | 43.01 | 977,287 | +0.25(+0.58%) |
Nov 02, 2015 | 41.70 | 43.26 | 41.44 | 42.76 | 1,078,212 | +1.27(+3.06%) |
Oct 30, 2015 | 44.73 | 44.75 | 41.01 | 41.49 | 1,487,748 | -0.65(-1.54%) |
Oct 29, 2015 | 43.04 | 44.09 | 41.74 | 42.14 | 729,292 | -0.85(-1.98%) |
Oct 28, 2015 | 42.89 | 43.10 | 41.88 | 42.99 | 711,853 | +0.05(+0.12%) |
Oct 27, 2015 | 41.42 | 43.02 | 41.27 | 42.94 | 796,008 | +1.48(+3.57%) |
Oct 26, 2015 | 40.40 | 41.65 | 39.90 | 41.46 | 684,000 | +1.04(+2.57%) |
Oct 23, 2015 | 40.00 | 40.57 | 39.33 | 40.42 | 890,981 | +0.66(+1.66%) |
Oct 22, 2015 | 38.70 | 40.06 | 38.28 | 39.76 | 948,419 | +1.06(+2.74%) |
Oct 21, 2015 | 38.55 | 39.49 | 37.21 | 38.70 | 897,451 | +0.64(+1.68%) |
Oct 20, 2015 | 38.70 | 39.19 | 37.65 | 38.06 | 973,442 | -0.93(-2.39%) |
Oct 19, 2015 | 39.87 | 40.50 | 38.07 | 38.99 | 894,398 | -0.74(-1.86%) |
Oct 16, 2015 | 40.15 | 40.85 | 39.13 | 39.73 | 769,287 | -0.71(-1.76%) |
Oct 15, 2015 | 37.45 | 40.53 | 37.15 | 40.44 | 911,253 | +2.86(+7.61%) |
Oct 14, 2015 | 37.43 | 38.53 | 36.85 | 37.58 | 1,381,030 | +0.42(+1.13%) |
Oct 13, 2015 | 38.34 | 39.38 | 37.13 | 37.16 | 816,373 | -1.60(-4.13%) |
Oct 12, 2015 | 39.51 | 39.84 | 38.61 | 38.76 | 645,543 | -0.62(-1.57%) |
Oct 09, 2015 | 38.80 | 39.75 | 37.92 | 39.38 | 624,739 | +0.87(+2.26%) |
Oct 08, 2015 | 39.07 | 39.56 | 37.07 | 38.51 | 1,422,759 | -0.99(-2.51%) |
Oct 07, 2015 | 38.70 | 40.22 | 37.73 | 39.50 | 1,302,491 | +0.91(+2.36%) |
Oct 06, 2015 | 41.88 | 41.88 | 37.26 | 38.59 | 1,461,477 | -1.70(-4.22%) |
Oct 05, 2015 | 41.00 | 41.75 | 39.36 | 40.29 | 1,265,504 | -0.03(-0.07%) |
Oct 02, 2015 | 37.23 | 40.56 | 37.00 | 40.32 | 1,200,651 | +2.26(+5.94%) |
Oct 01, 2015 | 38.49 | 38.80 | 36.90 | 38.06 | 1,319,246 | -0.50(-1.30%) |
Sep 30, 2015 | 37.90 | 39.12 | 36.94 | 38.56 | 1,753,240 | +1.52(+4.10%) |
Sep 29, 2015 | 37.07 | 38.94 | 36.45 | 37.04 | 1,481,511 | -0.24(-0.64%) |
Sep 28, 2015 | 39.15 | 39.45 | 35.94 | 37.28 | 2,023,299 | -2.06(-5.24%) |
Sep 25, 2015 | 43.63 | 44.31 | 38.04 | 39.34 | 1,430,894 | -3.64(-8.47%) |
Sep 24, 2015 | 43.65 | 44.14 | 41.95 | 42.98 | 793,392 | -0.91(-2.07%) |
Sep 23, 2015 | 44.80 | 45.13 | 43.24 | 43.89 | 632,135 | -0.77(-1.72%) |
Sep 22, 2015 | 43.99 | 45.02 | 43.13 | 44.66 | 998,121 | +0.04(+0.09%) |
Sep 21, 2015 | 47.92 | 48.13 | 44.03 | 44.62 | 1,509,853 | -2.74(-5.79%) |
Sep 18, 2015 | 48.24 | 48.39 | 47.00 | 47.36 | 1,128,250 | -1.32(-2.71%) |
Sep 17, 2015 | 48.18 | 49.18 | 46.91 | 48.68 | 1,150,799 | +0.72(+1.50%) |
Sep 16, 2015 | 49.07 | 49.66 | 47.38 | 47.96 | 1,032,742 | -0.79(-1.62%) |
Sep 15, 2015 | 47.04 | 48.83 | 46.08 | 48.75 | 2,056,002 | +1.96(+4.19%) |
Sep 14, 2015 | 44.91 | 47.24 | 44.13 | 46.79 | 2,322,453 | +1.78(+3.95%) |
Sep 11, 2015 | 40.50 | 45.07 | 40.25 | 45.01 | 6,302,310 | +3.43(+8.25%) |
Sep 10, 2015 | 41.09 | 41.64 | 39.84 | 41.58 | 950,907 | +0.29(+0.70%) |
Sep 09, 2015 | 42.59 | 42.80 | 41.17 | 41.29 | 617,208 | -0.83(-1.97%) |
Sep 08, 2015 | 40.90 | 42.22 | 40.06 | 42.12 | 704,912 | +1.92(+4.78%) |
Sep 04, 2015 | 38.67 | 40.20 | 40.20 | 40.20 | 535,200 | +0.91(+2.32%) |
Sep 03, 2015 | 40.58 | 40.84 | 39.24 | 39.29 | 668,749 | -0.94(-2.34%) |
Sep 02, 2015 | 39.75 | 40.30 | 39.09 | 40.23 | 663,557 | +0.91(+2.31%) |
Sep 01, 2015 | 39.48 | 40.26 | 39.01 | 39.32 | 794,501 | -0.95(-2.36%) |
Aug 31, 2015 | 41.99 | 42.78 | 40.21 | 40.27 | 715,821 | -1.98(-4.69%) |
Aug 28, 2015 | 40.97 | 42.25 | 41.24 | 42.25 | 537,047 | +1.01(+2.45%) |
Aug 27, 2015 | 40.89 | 41.87 | 40.30 | 41.24 | 715,750 | +0.98(+2.43%) |
Aug 26, 2015 | 40.09 | 40.40 | 38.14 | 40.26 | 1,205,870 | +1.11(+2.84%) |
Aug 25, 2015 | 38.87 | 40.90 | 38.87 | 39.15 | 982,001 | +0.41(+1.06%) |
Aug 24, 2015 | 38.35 | 40.89 | 36.79 | 38.74 | 1,176,288 | -2.43(-5.90%) |
Aug 21, 2015 | 42.15 | 42.80 | 41.12 | 41.17 | 1,715,466 | -1.64(-3.83%) |
Aug 20, 2015 | 44.58 | 46.91 | 42.77 | 42.81 | 803,416 | -1.95(-4.36%) |
Aug 19, 2015 | 44.91 | 45.58 | 44.18 | 44.76 | 550,933 | -0.75(-1.65%) |
Aug 18, 2015 | 46.91 | 47.49 | 45.01 | 45.51 | 1,073,301 | -0.94(-2.02%) |
Aug 17, 2015 | 44.28 | 46.54 | 43.96 | 46.45 | 725,322 | +2.45(+5.57%) |
Aug 14, 2015 | 44.90 | 45.48 | 43.33 | 44.00 | 800,399 | -1.12(-2.48%) |
Aug 13, 2015 | 44.77 | 45.58 | 44.62 | 45.12 | 586,164 | +0.33(+0.74%) |
Aug 12, 2015 | 44.86 | 45.31 | 43.31 | 44.79 | 703,813 | -0.22(-0.49%) |
Aug 11, 2015 | 45.39 | 45.93 | 44.28 | 45.01 | 577,750 | -0.69(-1.51%) |
Aug 10, 2015 | 44.68 | 46.48 | 44.68 | 45.70 | 865,313 | +1.05(+2.35%) |
Aug 07, 2015 | 44.83 | 44.83 | 43.27 | 44.65 | 903,370 | -0.33(-0.73%) |
Aug 06, 2015 | 46.79 | 47.34 | 44.43 | 44.98 | 735,774 | -1.85(-3.95%) |
Aug 05, 2015 | 46.83 | 47.69 | 46.42 | 46.83 | 861,558 | -0.01(-0.02%) |
Aug 04, 2015 | 46.30 | 47.08 | 45.68 | 46.84 | 841,406 | +0.26(+0.56%) |