Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.88 | 57.42 | 56.67 | 57.36 | 2,327,934 | +0.46(+0.82%) |
Jul 28, 2016 | 56.96 | 57.24 | 56.50 | 56.90 | 2,593,288 | -0.06(-0.10%) |
Jul 27, 2016 | 57.36 | 57.85 | 56.81 | 56.95 | 3,681,921 | -0.55(-0.95%) |
Jul 26, 2016 | 56.63 | 57.54 | 56.63 | 57.50 | 3,961,119 | +0.79(+1.39%) |
Jul 25, 2016 | 55.59 | 56.83 | 55.51 | 56.71 | 2,991,097 | +1.08(+1.93%) |
Jul 22, 2016 | 55.29 | 55.84 | 54.86 | 55.64 | 2,130,674 | +0.70(+1.27%) |
Jul 21, 2016 | 55.03 | 55.20 | 54.64 | 54.94 | 1,692,690 | -0.09(-0.17%) |
Jul 20, 2016 | 54.94 | 55.20 | 54.79 | 55.03 | 1,887,783 | +0.10(+0.19%) |
Jul 19, 2016 | 54.64 | 55.01 | 54.57 | 54.93 | 2,380,232 | +0.24(+0.44%) |
Jul 18, 2016 | 54.19 | 55.08 | 54.11 | 54.69 | 2,354,807 | +0.71(+1.31%) |
Jul 15, 2016 | 54.12 | 54.12 | 53.71 | 53.99 | 2,357,368 | +0.16(+0.29%) |
Jul 14, 2016 | 54.03 | 54.05 | 53.62 | 53.83 | 2,007,342 | -0.02(-0.03%) |
Jul 13, 2016 | 54.02 | 54.28 | 53.53 | 53.85 | 2,412,309 | +0.13(+0.24%) |
Jul 12, 2016 | 54.02 | 54.14 | 53.44 | 53.72 | 3,377,515 | -0.15(-0.28%) |
Jul 11, 2016 | 53.96 | 54.11 | 53.45 | 53.87 | 3,090,081 | -0.12(-0.22%) |
Jul 08, 2016 | 52.88 | 54.01 | 52.47 | 53.99 | 2,658,235 | +1.51(+2.88%) |
Jul 07, 2016 | 52.45 | 52.71 | 52.24 | 52.47 | 1,899,269 | +0.19(+0.35%) |
Jul 05, 2016 | 52.13 | 52.44 | 51.85 | 52.29 | 1,700,124 | +0.01(+0.02%) |
Jul 01, 2016 | 52.46 | 52.28 | 52.28 | 52.28 | 2,112,312 | -0.32(-0.60%) |
Jun 30, 2016 | 51.82 | 52.63 | 51.71 | 52.59 | 2,807,278 | +0.85(+1.65%) |
Jun 29, 2016 | 51.53 | 52.27 | 51.53 | 51.74 | 3,279,294 | +0.40(+0.78%) |
Jun 28, 2016 | 50.73 | 51.44 | 50.57 | 51.34 | 3,045,273 | +0.55(+1.08%) |
Jun 27, 2016 | 50.38 | 50.91 | 49.49 | 50.79 | 4,546,058 | +0.31(+0.61%) |
Jun 24, 2016 | 48.94 | 50.98 | 48.94 | 50.49 | 5,929,923 | +0.32(+0.65%) |
Jun 23, 2016 | 50.74 | 51.01 | 49.93 | 50.16 | 2,424,233 | -0.33(-0.66%) |
Jun 22, 2016 | 50.84 | 51.24 | 50.23 | 50.50 | 3,213,754 | -0.39(-0.77%) |
Jun 21, 2016 | 50.39 | 51.01 | 50.24 | 50.89 | 2,981,174 | +0.60(+1.20%) |
Jun 20, 2016 | 50.75 | 51.26 | 50.25 | 50.28 | 2,320,321 | -0.05(-0.09%) |
Jun 17, 2016 | 50.39 | 50.55 | 50.02 | 50.33 | 3,834,571 | -0.17(-0.33%) |
Jun 16, 2016 | 50.22 | 50.63 | 50.10 | 50.50 | 2,449,532 | +0.10(+0.20%) |
Jun 15, 2016 | 50.02 | 50.71 | 49.93 | 50.40 | 3,906,894 | +0.40(+0.80%) |
Jun 14, 2016 | 49.63 | 50.12 | 49.38 | 50.00 | 3,701,227 | +0.32(+0.65%) |
Jun 13, 2016 | 49.68 | 49.96 | 49.20 | 49.67 | 3,344,936 | -0.08(-0.17%) |
Jun 10, 2016 | 49.73 | 50.03 | 49.41 | 49.76 | 3,081,922 | -0.55(-1.09%) |
Jun 09, 2016 | 49.47 | 50.56 | 49.11 | 50.30 | 5,091,722 | +0.71(+1.44%) |
Jun 08, 2016 | 49.39 | 49.72 | 49.16 | 49.59 | 2,632,277 | +0.25(+0.51%) |
Jun 07, 2016 | 48.60 | 49.54 | 48.49 | 49.34 | 4,126,279 | +0.78(+1.60%) |
Jun 06, 2016 | 49.36 | 49.49 | 48.30 | 48.56 | 3,348,728 | -0.70(-1.41%) |
Jun 03, 2016 | 49.61 | 49.61 | 49.05 | 49.25 | 2,792,927 | -0.43(-0.87%) |
Jun 02, 2016 | 49.36 | 49.76 | 49.23 | 49.69 | 2,394,886 | +0.36(+0.73%) |
Jun 01, 2016 | 49.48 | 49.85 | 49.28 | 49.32 | 2,374,330 | -0.09(-0.19%) |
May 31, 2016 | 50.35 | 50.38 | 49.10 | 49.42 | 3,246,487 | -0.48(-0.96%) |
May 27, 2016 | 50.04 | 49.90 | 49.90 | 49.90 | 2,436,411 | +0.04(+0.07%) |
May 26, 2016 | 49.70 | 50.38 | 49.55 | 49.86 | 2,775,354 | +0.43(+0.88%) |
May 25, 2016 | 49.32 | 49.86 | 48.88 | 49.43 | 3,134,817 | +0.05(+0.09%) |
May 24, 2016 | 48.71 | 49.56 | 48.60 | 49.38 | 3,250,081 | +0.89(+1.83%) |
May 23, 2016 | 48.61 | 49.09 | 48.28 | 48.49 | 4,690,202 | -0.08(-0.17%) |
May 20, 2016 | 48.17 | 49.93 | 48.12 | 48.58 | 12,529,935 | -2.80(-5.46%) |
May 19, 2016 | 50.56 | 51.69 | 50.55 | 51.38 | 6,009,473 | +1.12(+2.23%) |
May 18, 2016 | 50.08 | 50.62 | 49.36 | 50.26 | 3,475,754 | -0.19(-0.39%) |
May 17, 2016 | 52.46 | 52.94 | 50.10 | 50.45 | 5,331,833 | -1.13(-2.19%) |
May 16, 2016 | 50.13 | 51.76 | 49.97 | 51.58 | 3,438,943 | +1.31(+2.61%) |
May 13, 2016 | 50.98 | 51.49 | 50.23 | 50.27 | 3,657,941 | -0.71(-1.40%) |
May 12, 2016 | 50.47 | 51.22 | 49.85 | 50.98 | 3,929,008 | +0.60(+1.19%) |
May 11, 2016 | 51.27 | 51.67 | 50.37 | 50.38 | 5,964,241 | -2.89(-5.42%) |
May 10, 2016 | 53.90 | 54.14 | 52.96 | 53.27 | 2,586,645 | -0.56(-1.03%) |
May 09, 2016 | 53.51 | 54.01 | 52.67 | 53.82 | 2,490,960 | +1.01(+1.91%) |
May 06, 2016 | 51.37 | 52.83 | 51.37 | 52.81 | 2,242,154 | +0.56(+1.06%) |
May 05, 2016 | 53.22 | 53.58 | 52.23 | 52.26 | 2,049,929 | -1.08(-2.03%) |
May 04, 2016 | 52.70 | 53.49 | 52.46 | 53.34 | 1,794,892 | +0.31(+0.59%) |
May 03, 2016 | 53.01 | 53.39 | 52.43 | 53.03 | 1,620,152 | -0.27(-0.50%) |
May 02, 2016 | 52.81 | 53.47 | 52.45 | 53.29 | 1,370,047 | +0.75(+1.43%) |
Apr 29, 2016 | 52.69 | 52.84 | 51.89 | 52.55 | 3,178,241 | -0.61(-1.15%) |
Apr 28, 2016 | 53.66 | 53.88 | 53.04 | 53.16 | 2,196,299 | -0.71(-1.32%) |
Apr 27, 2016 | 53.29 | 53.96 | 52.87 | 53.87 | 2,073,226 | +0.56(+1.06%) |
Apr 26, 2016 | 52.87 | 53.53 | 52.63 | 53.30 | 1,705,047 | +0.56(+1.05%) |
Apr 25, 2016 | 52.46 | 52.86 | 51.95 | 52.75 | 2,240,695 | +0.31(+0.58%) |
Apr 22, 2016 | 52.91 | 53.11 | 52.29 | 52.44 | 2,470,541 | -0.54(-1.01%) |
Apr 21, 2016 | 53.33 | 53.77 | 52.93 | 52.98 | 2,470,581 | -0.13(-0.24%) |
Apr 20, 2016 | 53.22 | 53.36 | 52.80 | 53.11 | 2,197,189 | -0.13(-0.24%) |
Apr 19, 2016 | 53.63 | 53.72 | 52.94 | 53.24 | 1,628,009 | -0.22(-0.42%) |
Apr 18, 2016 | 52.68 | 53.58 | 52.52 | 53.46 | 2,264,193 | +0.76(+1.44%) |
Apr 15, 2016 | 52.90 | 53.06 | 52.48 | 52.70 | 2,102,425 | -0.03(-0.05%) |
Apr 14, 2016 | 52.25 | 52.81 | 51.84 | 52.73 | 2,897,264 | +0.03(+0.05%) |
Apr 13, 2016 | 52.45 | 52.77 | 51.92 | 52.70 | 1,892,822 | +0.50(+0.96%) |
Apr 12, 2016 | 51.97 | 52.28 | 51.31 | 52.20 | 1,679,303 | +0.33(+0.64%) |
Apr 11, 2016 | 52.31 | 52.67 | 51.83 | 51.87 | 2,124,884 | -0.44(-0.85%) |
Apr 08, 2016 | 52.44 | 52.56 | 51.99 | 52.31 | 2,093,501 | -0.16(-0.30%) |
Apr 07, 2016 | 53.76 | 54.16 | 52.19 | 52.47 | 3,238,241 | -1.66(-3.06%) |
Apr 06, 2016 | 53.73 | 54.41 | 53.41 | 54.13 | 1,942,461 | +0.55(+1.02%) |
Apr 05, 2016 | 53.38 | 54.15 | 53.22 | 53.58 | 2,500,916 | -0.69(-1.28%) |
Apr 04, 2016 | 54.48 | 54.60 | 54.06 | 54.28 | 3,178,100 | +0.01(+0.02%) |
Apr 01, 2016 | 53.57 | 54.41 | 53.32 | 54.27 | 2,493,565 | +0.68(+1.28%) |
Mar 31, 2016 | 53.99 | 54.39 | 53.54 | 53.58 | 2,137,122 | -0.41(-0.75%) |
Mar 30, 2016 | 53.92 | 54.22 | 53.34 | 53.99 | 1,977,550 | +0.23(+0.43%) |
Mar 29, 2016 | 53.40 | 53.80 | 53.21 | 53.76 | 2,249,229 | +0.46(+0.87%) |
Mar 28, 2016 | 53.25 | 53.66 | 53.03 | 53.29 | 2,199,401 | +0.17(+0.31%) |
Mar 24, 2016 | 54.00 | 53.13 | 53.13 | 53.13 | 2,731,089 | -0.71(-1.32%) |
Mar 23, 2016 | 53.71 | 54.05 | 53.32 | 53.84 | 1,384,420 | +0.06(+0.10%) |
Mar 22, 2016 | 54.47 | 54.51 | 53.72 | 53.79 | 2,422,908 | -0.29(-0.53%) |
Mar 21, 2016 | 54.46 | 54.70 | 53.87 | 54.07 | 2,551,338 | -0.81(-1.47%) |
Mar 18, 2016 | 54.41 | 55.23 | 54.14 | 54.88 | 5,042,834 | +0.71(+1.32%) |
Mar 17, 2016 | 53.66 | 54.20 | 53.36 | 54.16 | 2,282,566 | +0.41(+0.76%) |
Mar 16, 2016 | 53.54 | 53.95 | 53.15 | 53.76 | 2,703,929 | -0.04(-0.07%) |
Mar 15, 2016 | 53.54 | 54.14 | 53.54 | 53.79 | 1,928,351 | -0.04(-0.07%) |
Mar 14, 2016 | 53.61 | 53.95 | 53.44 | 53.83 | 1,675,961 | +0.19(+0.36%) |
Mar 11, 2016 | 53.62 | 53.77 | 52.94 | 53.64 | 2,560,669 | +0.69(+1.31%) |
Mar 10, 2016 | 52.08 | 53.27 | 51.98 | 52.94 | 3,259,584 | +0.71(+1.36%) |
Mar 09, 2016 | 52.11 | 53.06 | 51.93 | 52.24 | 3,475,224 | -0.74(-1.39%) |
Mar 08, 2016 | 53.00 | 53.64 | 52.83 | 52.97 | 2,536,758 | -0.14(-0.26%) |
Mar 07, 2016 | 53.20 | 54.38 | 52.85 | 53.11 | 3,389,188 | +0.10(+0.19%) |
Mar 04, 2016 | 53.30 | 53.37 | 52.72 | 53.01 | 3,978,936 | -0.40(-0.74%) |
Mar 03, 2016 | 53.80 | 53.92 | 51.76 | 53.41 | 4,571,250 | +0.10(+0.19%) |
Mar 02, 2016 | 53.41 | 54.40 | 52.39 | 53.31 | 9,740,510 | +1.39(+2.69%) |
Mar 01, 2016 | 51.19 | 52.19 | 51.11 | 51.91 | 5,512,942 | +1.15(+2.27%) |
Feb 29, 2016 | 51.79 | 52.23 | 50.70 | 50.76 | 6,586,444 | -1.21(-2.33%) |
Feb 26, 2016 | 52.41 | 52.46 | 51.37 | 51.97 | 2,646,867 | -0.23(-0.44%) |
Feb 25, 2016 | 52.21 | 52.41 | 51.43 | 52.20 | 3,038,034 | +0.27(+0.52%) |
Feb 24, 2016 | 51.01 | 52.05 | 50.63 | 51.93 | 4,158,098 | +0.83(+1.63%) |
Feb 23, 2016 | 50.88 | 51.70 | 50.80 | 51.10 | 3,359,240 | -0.07(-0.14%) |
Feb 22, 2016 | 51.07 | 51.50 | 50.80 | 51.17 | 3,259,799 | +0.68(+1.35%) |
Feb 19, 2016 | 50.31 | 50.53 | 49.48 | 50.49 | 3,445,212 | -0.12(-0.24%) |
Feb 18, 2016 | 50.56 | 50.88 | 50.12 | 50.61 | 3,488,860 | -0.23(-0.45%) |
Feb 17, 2016 | 51.26 | 51.57 | 50.68 | 50.84 | 4,776,361 | +0.06(+0.13%) |
Feb 16, 2016 | 50.16 | 51.80 | 50.07 | 50.78 | 4,493,236 | +1.15(+2.33%) |
Feb 12, 2016 | 49.17 | 49.62 | 49.62 | 49.62 | 2,862,945 | +1.10(+2.26%) |
Feb 11, 2016 | 49.13 | 49.49 | 48.15 | 48.52 | 3,756,364 | -1.18(-2.38%) |
Feb 10, 2016 | 50.29 | 51.37 | 49.68 | 49.71 | 3,762,670 | -0.64(-1.27%) |
Feb 09, 2016 | 48.87 | 50.65 | 48.73 | 50.34 | 4,200,996 | +1.11(+2.25%) |
Feb 08, 2016 | 48.63 | 49.48 | 48.15 | 49.23 | 4,126,745 | +0.01(+0.02%) |
Feb 05, 2016 | 50.05 | 50.08 | 48.94 | 49.23 | 4,708,764 | -1.07(-2.13%) |
Feb 04, 2016 | 50.26 | 50.58 | 49.25 | 50.30 | 4,479,951 | -0.57(-1.13%) |
Feb 03, 2016 | 52.42 | 52.55 | 50.26 | 50.87 | 3,716,810 | -1.31(-2.51%) |
Feb 02, 2016 | 51.97 | 52.80 | 51.41 | 52.18 | 3,407,120 | -0.22(-0.42%) |
Feb 01, 2016 | 51.94 | 52.80 | 51.56 | 52.40 | 4,656,800 | +0.46(+0.89%) |
Jan 29, 2016 | 50.10 | 52.00 | 49.85 | 51.94 | 3,782,523 | +2.13(+4.28%) |
Jan 28, 2016 | 50.09 | 50.25 | 49.14 | 49.81 | 2,357,903 | +0.16(+0.32%) |
Jan 27, 2016 | 50.19 | 50.61 | 49.31 | 49.65 | 2,682,960 | -0.51(-1.01%) |
Jan 26, 2016 | 49.41 | 50.30 | 49.11 | 50.16 | 2,323,390 | +0.66(+1.32%) |
Jan 25, 2016 | 49.93 | 50.18 | 49.30 | 49.50 | 2,392,041 | -0.48(-0.96%) |
Jan 22, 2016 | 48.89 | 50.10 | 48.69 | 49.98 | 2,857,587 | +1.76(+3.66%) |
Jan 21, 2016 | 48.30 | 48.63 | 47.92 | 48.22 | 3,483,740 | +0.05(+0.10%) |
Jan 20, 2016 | 48.00 | 48.77 | 46.55 | 48.17 | 4,450,433 | -0.37(-0.76%) |
Jan 19, 2016 | 48.83 | 49.07 | 48.08 | 48.54 | 3,551,719 | +0.27(+0.55%) |
Jan 15, 2016 | 47.28 | 48.27 | 48.27 | 48.27 | 3,960,636 | -0.49(-1.00%) |
Jan 14, 2016 | 48.39 | 49.27 | 47.75 | 48.76 | 3,479,866 | +0.58(+1.21%) |
Jan 13, 2016 | 50.09 | 50.10 | 48.07 | 48.18 | 3,861,364 | -2.09(-4.15%) |
Jan 12, 2016 | 49.41 | 50.65 | 49.31 | 50.27 | 4,201,392 | +1.72(+3.54%) |
Jan 11, 2016 | 48.49 | 48.81 | 47.90 | 48.55 | 2,450,069 | +0.45(+0.94%) |
Jan 08, 2016 | 49.71 | 49.71 | 47.97 | 48.10 | 3,066,325 | -1.53(-3.09%) |
Jan 07, 2016 | 48.90 | 50.88 | 48.47 | 49.63 | 4,088,710 | -0.12(-0.24%) |
Jan 06, 2016 | 49.88 | 50.34 | 49.20 | 49.75 | 2,744,411 | -0.78(-1.53%) |
Jan 05, 2016 | 50.19 | 50.93 | 50.02 | 50.53 | 3,281,143 | +0.33(+0.66%) |
Jan 04, 2016 | 48.93 | 50.19 | 48.47 | 50.19 | 4,490,524 | +0.52(+1.04%) |
Dec 31, 2015 | 50.26 | 49.68 | 49.68 | 49.68 | 1,594,111 | -0.68(-1.36%) |
Dec 30, 2015 | 50.74 | 51.04 | 50.35 | 50.36 | 1,305,289 | -0.36(-0.71%) |
Dec 29, 2015 | 49.11 | 51.37 | 49.11 | 50.72 | 1,406,132 | +0.51(+1.01%) |
Dec 28, 2015 | 49.92 | 50.41 | 49.77 | 50.21 | 1,328,721 | +0.06(+0.11%) |
Dec 24, 2015 | 50.22 | 50.16 | 50.16 | 50.16 | 646,981 | -0.01(-0.02%) |
Dec 23, 2015 | 50.31 | 50.53 | 49.59 | 50.17 | 2,177,307 | +0.03(+0.06%) |
Dec 22, 2015 | 50.11 | 50.36 | 49.67 | 50.14 | 2,788,177 | +0.46(+0.93%) |
Dec 21, 2015 | 49.58 | 49.95 | 49.20 | 49.68 | 2,406,255 | +0.79(+1.62%) |
Dec 18, 2015 | 49.35 | 49.62 | 48.84 | 48.88 | 5,519,258 | -0.84(-1.69%) |
Dec 17, 2015 | 51.11 | 51.23 | 49.60 | 49.72 | 2,733,441 | -0.99(-1.95%) |
Dec 16, 2015 | 50.54 | 50.77 | 49.82 | 50.71 | 2,840,957 | +0.79(+1.58%) |
Dec 15, 2015 | 50.74 | 51.08 | 49.77 | 49.92 | 3,126,535 | -0.31(-0.62%) |
Dec 14, 2015 | 49.72 | 50.56 | 49.49 | 50.23 | 3,389,256 | +0.78(+1.59%) |
Dec 11, 2015 | 49.24 | 49.88 | 49.20 | 49.45 | 2,535,749 | -0.54(-1.09%) |
Dec 10, 2015 | 50.08 | 50.57 | 49.49 | 49.99 | 2,556,817 | +0.10(+0.20%) |
Dec 09, 2015 | 49.85 | 50.87 | 49.36 | 49.89 | 3,205,705 | -0.41(-0.81%) |
Dec 08, 2015 | 49.35 | 50.50 | 48.94 | 50.30 | 2,799,036 | +0.61(+1.23%) |
Dec 07, 2015 | 49.63 | 49.92 | 49.05 | 49.69 | 2,631,673 | -0.21(-0.41%) |
Dec 04, 2015 | 48.63 | 50.00 | 48.43 | 49.89 | 3,224,675 | +1.52(+3.14%) |
Dec 03, 2015 | 49.23 | 49.39 | 47.82 | 48.37 | 4,311,579 | -0.93(-1.89%) |
Dec 02, 2015 | 48.95 | 49.72 | 48.95 | 49.30 | 4,019,827 | +0.40(+0.81%) |
Dec 01, 2015 | 48.39 | 49.01 | 48.11 | 48.91 | 4,480,287 | +0.99(+2.08%) |
Nov 30, 2015 | 48.67 | 48.67 | 47.66 | 47.91 | 3,716,189 | -0.60(-1.23%) |
Nov 27, 2015 | 48.70 | 48.86 | 48.13 | 48.51 | 1,162,817 | -0.07(-0.15%) |
Nov 25, 2015 | 48.21 | 48.58 | 48.58 | 48.58 | 3,538,075 | +0.29(+0.61%) |
Nov 24, 2015 | 46.73 | 48.40 | 46.61 | 48.29 | 5,302,872 | +1.19(+2.52%) |
Nov 23, 2015 | 46.95 | 47.21 | 46.59 | 47.10 | 3,025,989 | +0.27(+0.57%) |
Nov 20, 2015 | 46.43 | 46.98 | 45.19 | 46.83 | 8,742,867 | +4.27(+10.04%) |
Nov 19, 2015 | 41.46 | 42.96 | 41.46 | 42.56 | 5,564,611 | -0.20(-0.47%) |
Nov 18, 2015 | 42.71 | 42.98 | 42.03 | 42.76 | 4,622,963 | +0.10(+0.24%) |
Nov 17, 2015 | 43.41 | 43.59 | 41.87 | 42.66 | 5,384,353 | +0.50(+1.18%) |
Nov 16, 2015 | 41.33 | 42.42 | 40.97 | 42.16 | 5,358,270 | +0.88(+2.14%) |
Nov 13, 2015 | 41.15 | 42.84 | 40.04 | 41.28 | 10,453,532 | -3.04(-6.86%) |
Nov 12, 2015 | 44.31 | 45.34 | 44.28 | 44.32 | 3,224,963 | -0.37(-0.83%) |
Nov 11, 2015 | 46.03 | 46.04 | 44.62 | 44.69 | 3,667,699 | -1.31(-2.85%) |
Nov 10, 2015 | 45.19 | 46.05 | 45.01 | 46.01 | 2,352,836 | +0.76(+1.67%) |
Nov 09, 2015 | 46.20 | 46.33 | 44.68 | 45.25 | 4,109,105 | -1.18(-2.54%) |
Nov 06, 2015 | 47.44 | 47.49 | 46.11 | 46.43 | 2,361,693 | -1.05(-2.21%) |
Nov 05, 2015 | 47.71 | 47.82 | 47.13 | 47.48 | 2,688,053 | -0.07(-0.15%) |
Nov 04, 2015 | 47.71 | 47.86 | 47.21 | 47.55 | 2,624,359 | -0.11(-0.23%) |
Nov 03, 2015 | 46.71 | 47.76 | 46.55 | 47.66 | 3,057,476 | +0.99(+2.13%) |
Nov 02, 2015 | 46.29 | 46.92 | 45.58 | 46.67 | 2,712,037 | +0.07(+0.16%) |
Oct 30, 2015 | 46.14 | 46.95 | 46.00 | 46.59 | 2,365,513 | +0.37(+0.80%) |
Oct 29, 2015 | 46.30 | 46.41 | 45.61 | 46.23 | 1,494,115 | -0.16(-0.34%) |
Oct 28, 2015 | 45.54 | 46.42 | 45.34 | 46.38 | 1,667,378 | +1.02(+2.25%) |
Oct 27, 2015 | 45.81 | 45.95 | 44.94 | 45.36 | 2,680,421 | -0.59(-1.28%) |
Oct 26, 2015 | 45.67 | 46.24 | 45.47 | 45.95 | 1,938,307 | +0.20(+0.44%) |
Oct 23, 2015 | 47.36 | 47.49 | 45.11 | 45.75 | 3,223,160 | -1.27(-2.70%) |
Oct 22, 2015 | 46.52 | 47.43 | 46.47 | 47.02 | 2,258,584 | +0.79(+1.71%) |
Oct 21, 2015 | 46.46 | 46.69 | 46.13 | 46.23 | 1,990,102 | -0.15(-0.32%) |
Oct 20, 2015 | 46.22 | 46.51 | 46.08 | 46.37 | 2,302,970 | -0.05(-0.10%) |
Oct 19, 2015 | 46.30 | 46.53 | 45.94 | 46.42 | 2,600,345 | +0.08(+0.18%) |
Oct 16, 2015 | 45.66 | 46.65 | 45.45 | 46.34 | 3,285,117 | +0.88(+1.95%) |
Oct 15, 2015 | 44.97 | 45.64 | 44.84 | 45.45 | 2,539,706 | +0.77(+1.73%) |
Oct 14, 2015 | 46.22 | 46.32 | 44.50 | 44.68 | 3,671,192 | -0.88(-1.92%) |
Oct 13, 2015 | 46.31 | 46.66 | 45.48 | 45.55 | 2,822,697 | -0.99(-2.14%) |
Oct 12, 2015 | 45.27 | 46.71 | 45.19 | 46.55 | 3,103,571 | +1.37(+3.04%) |
Oct 09, 2015 | 45.12 | 45.24 | 44.22 | 45.18 | 3,268,839 | +0.02(+0.04%) |
Oct 08, 2015 | 44.26 | 45.19 | 44.13 | 45.16 | 2,897,276 | +0.80(+1.81%) |
Oct 07, 2015 | 44.19 | 44.49 | 43.63 | 44.36 | 4,069,735 | +0.42(+0.96%) |
Oct 06, 2015 | 45.19 | 45.28 | 43.67 | 43.93 | 3,051,520 | -1.34(-2.97%) |
Oct 05, 2015 | 44.98 | 45.36 | 44.54 | 45.28 | 3,467,769 | +0.39(+0.86%) |
Oct 02, 2015 | 43.78 | 44.91 | 43.41 | 44.89 | 2,498,878 | +0.80(+1.82%) |
Oct 01, 2015 | 44.66 | 45.32 | 43.57 | 44.09 | 4,384,823 | -0.56(-1.26%) |
Sep 30, 2015 | 44.35 | 44.98 | 44.01 | 44.65 | 3,121,852 | +0.84(+1.91%) |
Sep 29, 2015 | 43.76 | 44.15 | 43.27 | 43.81 | 2,535,091 | +0.06(+0.15%) |
Sep 28, 2015 | 44.93 | 45.66 | 43.60 | 43.75 | 2,803,694 | -1.46(-3.24%) |
Sep 25, 2015 | 45.35 | 45.83 | 44.84 | 45.21 | 2,509,069 | +0.18(+0.41%) |
Sep 24, 2015 | 44.81 | 45.19 | 44.53 | 45.03 | 2,219,178 | -0.20(-0.45%) |
Sep 23, 2015 | 45.18 | 45.52 | 44.94 | 45.23 | 1,549,990 | +0.17(+0.37%) |
Sep 22, 2015 | 44.88 | 45.15 | 44.62 | 45.07 | 3,029,675 | -0.48(-1.05%) |
Sep 21, 2015 | 45.49 | 46.06 | 45.25 | 45.54 | 2,676,555 | +0.29(+0.65%) |
Sep 18, 2015 | 46.01 | 46.14 | 45.18 | 45.25 | 4,438,523 | -1.26(-2.71%) |
Sep 17, 2015 | 46.29 | 47.23 | 46.24 | 46.51 | 3,008,005 | +0.68(+1.49%) |
Sep 16, 2015 | 44.40 | 45.90 | 44.24 | 45.83 | 2,274,102 | +0.30(+0.67%) |
Sep 15, 2015 | 45.67 | 45.93 | 45.19 | 45.53 | 2,294,347 | -0.04(-0.08%) |
Sep 14, 2015 | 46.20 | 46.24 | 45.49 | 45.56 | 2,933,964 | -0.55(-1.20%) |
Sep 11, 2015 | 45.71 | 46.13 | 45.30 | 46.12 | 1,869,753 | +0.20(+0.44%) |
Sep 10, 2015 | 45.37 | 46.29 | 45.37 | 45.91 | 3,093,429 | +0.42(+0.93%) |
Sep 09, 2015 | 46.19 | 46.38 | 45.36 | 45.49 | 3,886,523 | -0.36(-0.78%) |
Sep 08, 2015 | 45.53 | 45.89 | 44.94 | 45.85 | 3,089,053 | +1.23(+2.75%) |
Sep 04, 2015 | 44.05 | 44.62 | 44.62 | 44.62 | 3,412,044 | -0.04(-0.08%) |
Sep 03, 2015 | 44.78 | 45.32 | 44.52 | 44.66 | 2,892,385 | +0.03(+0.06%) |
Sep 02, 2015 | 44.39 | 45.59 | 43.71 | 44.63 | 3,260,563 | +1.01(+2.32%) |
Sep 01, 2015 | 43.76 | 44.30 | 43.48 | 43.62 | 4,351,416 | -1.06(-2.37%) |
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,606,885 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.40 | 4,360,606 | -0.26(-0.56%) |
Aug 27, 2015 | 45.39 | 45.59 | 44.79 | 45.65 | 3,724,735 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,616 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.35 | 43.39 | 5,357,337 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,468 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.95 | 13,960,374 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,681 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,081 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.95 | 4,364,427 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,434 | +0.72(+1.45%) |
Aug 14, 2015 | 49.58 | 49.87 | 49.12 | 49.36 | 2,948,081 | +0.08(+0.17%) |
Aug 13, 2015 | 49.02 | 49.74 | 48.91 | 49.28 | 2,834,047 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,778 | -0.24(-0.48%) |
Aug 11, 2015 | 49.12 | 49.70 | 49.02 | 49.46 | 1,845,147 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.68 | 49.22 | 49.37 | 1,966,440 | +0.61(+1.24%) |
Aug 07, 2015 | 49.13 | 49.22 | 48.16 | 48.77 | 2,569,448 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.23 | 2,722,948 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,484 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,725 | +0.15(+0.30%) |