Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.73 | 76.74 | 75.39 | 76.17 | 1,881,034 | -0.85(-1.10%) |
Jul 28, 2016 | 76.61 | 77.95 | 76.24 | 77.02 | 1,146,741 | +0.26(+0.34%) |
Jul 27, 2016 | 77.25 | 77.38 | 76.12 | 76.76 | 929,397 | -0.63(-0.82%) |
Jul 26, 2016 | 78.01 | 78.02 | 76.81 | 77.39 | 1,004,869 | -0.62(-0.79%) |
Jul 25, 2016 | 76.92 | 78.03 | 76.72 | 78.01 | 1,358,945 | +1.08(+1.40%) |
Jul 22, 2016 | 76.59 | 77.31 | 76.11 | 76.93 | 966,960 | +0.67(+0.88%) |
Jul 21, 2016 | 78.06 | 78.37 | 75.88 | 76.26 | 1,398,514 | -2.13(-2.71%) |
Jul 20, 2016 | 77.86 | 78.63 | 77.73 | 78.39 | 1,048,184 | +0.63(+0.81%) |
Jul 19, 2016 | 77.78 | 78.15 | 77.42 | 77.75 | 696,298 | -0.26(-0.34%) |
Jul 18, 2016 | 78.03 | 78.21 | 77.23 | 78.02 | 774,553 | -0.13(-0.16%) |
Jul 15, 2016 | 78.21 | 78.99 | 77.83 | 78.14 | 993,981 | +0.28(+0.36%) |
Jul 14, 2016 | 77.80 | 78.70 | 77.66 | 77.86 | 781,954 | +0.44(+0.57%) |
Jul 13, 2016 | 77.39 | 77.60 | 76.94 | 77.42 | 1,055,695 | +0.30(+0.39%) |
Jul 12, 2016 | 76.36 | 77.89 | 76.25 | 77.12 | 1,435,579 | +1.44(+1.90%) |
Jul 11, 2016 | 75.94 | 76.02 | 75.21 | 75.68 | 1,411,508 | +0.05(+0.06%) |
Jul 08, 2016 | 74.39 | 76.01 | 73.59 | 75.64 | 1,401,700 | +2.05(+2.78%) |
Jul 07, 2016 | 73.46 | 74.39 | 73.19 | 73.59 | 956,192 | +0.42(+0.57%) |
Jul 06, 2016 | 71.84 | 73.26 | 71.32 | 73.17 | 1,481,996 | +0.87(+1.20%) |
Jul 05, 2016 | 72.47 | 72.59 | 71.88 | 72.30 | 1,509,929 | -1.28(-1.75%) |
Jul 01, 2016 | 71.90 | 73.59 | 73.59 | 73.59 | 1,755,250 | +1.82(+2.53%) |
Jun 30, 2016 | 71.61 | 72.85 | 70.51 | 71.77 | 27,510,578 | +0.17(+0.24%) |
Jun 29, 2016 | 71.91 | 72.26 | 71.12 | 71.60 | 2,131,341 | +0.75(+1.06%) |
Jun 28, 2016 | 69.51 | 71.03 | 68.90 | 70.85 | 2,991,817 | +2.67(+3.92%) |
Jun 27, 2016 | 70.08 | 70.67 | 67.74 | 68.18 | 2,995,773 | -3.29(-4.61%) |
Jun 24, 2016 | 73.54 | 74.62 | 71.13 | 71.47 | 2,724,335 | -4.90(-6.42%) |
Jun 23, 2016 | 75.97 | 76.66 | 75.82 | 76.38 | 882,674 | +0.98(+1.30%) |
Jun 22, 2016 | 75.67 | 75.90 | 74.94 | 75.40 | 1,120,609 | -0.27(-0.36%) |
Jun 21, 2016 | 75.06 | 75.87 | 74.21 | 75.67 | 1,330,599 | +0.55(+0.73%) |
Jun 20, 2016 | 75.57 | 76.00 | 74.80 | 75.12 | 1,919,320 | +0.19(+0.25%) |
Jun 17, 2016 | 75.28 | 76.91 | 74.40 | 74.93 | 3,902,044 | +2.54(+3.51%) |
Jun 16, 2016 | 71.77 | 72.44 | 71.41 | 72.39 | 1,004,548 | +0.25(+0.35%) |
Jun 15, 2016 | 71.11 | 72.44 | 70.97 | 72.13 | 1,584,789 | +1.19(+1.67%) |
Jun 14, 2016 | 70.59 | 71.02 | 69.70 | 70.95 | 1,285,096 | +0.23(+0.32%) |
Jun 13, 2016 | 71.82 | 72.19 | 70.69 | 70.72 | 1,234,463 | -1.24(-1.73%) |
Jun 10, 2016 | 72.12 | 72.50 | 71.44 | 71.97 | 1,136,735 | -0.39(-0.54%) |
Jun 09, 2016 | 72.70 | 73.04 | 71.97 | 72.35 | 1,247,482 | -0.86(-1.17%) |
Jun 08, 2016 | 73.57 | 74.26 | 72.86 | 73.21 | 1,690,871 | -0.07(-0.10%) |
Jun 07, 2016 | 73.37 | 73.76 | 72.84 | 73.28 | 947,068 | +0.30(+0.41%) |
Jun 06, 2016 | 72.55 | 74.07 | 72.21 | 72.98 | 1,162,578 | +0.87(+1.20%) |
Jun 03, 2016 | 72.12 | 72.43 | 71.35 | 72.12 | 948,495 | +0.14(+0.20%) |
Jun 02, 2016 | 71.33 | 72.07 | 71.33 | 71.97 | 698,747 | +0.14(+0.20%) |
Jun 01, 2016 | 70.77 | 72.12 | 69.89 | 71.83 | 1,434,489 | +1.06(+1.50%) |
May 31, 2016 | 71.76 | 72.18 | 70.32 | 70.77 | 1,648,719 | -1.43(-1.99%) |
May 27, 2016 | 71.22 | 72.20 | 72.20 | 72.20 | 1,211,002 | +0.95(+1.33%) |
May 26, 2016 | 71.46 | 71.88 | 70.45 | 71.25 | 1,349,723 | +0.15(+0.22%) |
May 25, 2016 | 69.32 | 71.25 | 68.86 | 71.10 | 1,331,307 | +2.28(+3.31%) |
May 24, 2016 | 69.32 | 69.85 | 68.79 | 68.82 | 2,027,105 | -0.03(-0.04%) |
May 23, 2016 | 68.39 | 69.19 | 68.39 | 68.85 | 1,306,676 | +0.01(+0.01%) |
May 20, 2016 | 68.89 | 69.76 | 68.62 | 68.84 | 1,382,982 | +0.53(+0.78%) |
May 19, 2016 | 68.23 | 69.12 | 67.61 | 68.31 | 1,796,742 | -0.36(-0.53%) |
May 18, 2016 | 68.36 | 69.64 | 68.31 | 68.67 | 1,773,641 | +0.00(+0.00%) |
May 17, 2016 | 70.15 | 70.55 | 68.47 | 68.67 | 2,030,364 | -1.48(-2.11%) |
May 16, 2016 | 69.25 | 70.68 | 69.19 | 70.14 | 2,043,825 | +1.49(+2.17%) |
May 13, 2016 | 68.14 | 68.81 | 67.03 | 68.66 | 2,428,447 | +0.26(+0.38%) |
May 12, 2016 | 68.16 | 68.90 | 67.39 | 68.40 | 2,430,423 | +1.10(+1.63%) |
May 11, 2016 | 63.79 | 68.28 | 63.71 | 67.30 | 6,427,787 | +6.12(+10.01%) |
May 10, 2016 | 60.74 | 61.67 | 60.45 | 61.17 | 1,681,679 | +0.52(+0.86%) |
May 09, 2016 | 61.63 | 63.30 | 60.46 | 60.65 | 1,973,764 | -1.22(-1.97%) |
May 06, 2016 | 60.37 | 62.27 | 60.10 | 61.87 | 1,580,187 | +1.38(+2.28%) |
May 05, 2016 | 60.20 | 61.42 | 60.20 | 60.49 | 1,166,654 | +0.46(+0.77%) |
May 04, 2016 | 60.39 | 60.91 | 59.82 | 60.03 | 874,566 | -0.67(-1.10%) |
May 03, 2016 | 60.90 | 61.38 | 60.25 | 60.70 | 967,892 | -0.51(-0.84%) |
May 02, 2016 | 59.88 | 61.63 | 59.66 | 61.21 | 1,305,858 | +1.57(+2.63%) |
Apr 29, 2016 | 59.90 | 59.90 | 59.11 | 59.64 | 1,186,241 | -0.23(-0.39%) |
Apr 28, 2016 | 60.82 | 60.99 | 59.63 | 59.88 | 720,513 | -1.30(-2.12%) |
Apr 27, 2016 | 61.00 | 61.98 | 60.65 | 61.17 | 906,752 | +0.09(+0.15%) |
Apr 26, 2016 | 60.37 | 61.26 | 60.20 | 61.08 | 1,366,543 | +1.05(+1.76%) |
Apr 25, 2016 | 59.83 | 60.28 | 59.63 | 60.03 | 1,114,729 | +0.32(+0.53%) |
Apr 22, 2016 | 59.19 | 60.14 | 59.19 | 59.71 | 1,408,362 | +0.54(+0.91%) |
Apr 21, 2016 | 59.18 | 59.49 | 59.07 | 59.17 | 1,429,129 | -0.01(-0.02%) |
Apr 20, 2016 | 58.80 | 59.28 | 58.15 | 59.18 | 1,685,119 | +0.28(+0.47%) |
Apr 19, 2016 | 59.36 | 59.36 | 58.24 | 58.90 | 2,172,155 | -0.14(-0.23%) |
Apr 18, 2016 | 58.50 | 59.09 | 58.37 | 59.04 | 1,042,330 | +0.11(+0.18%) |
Apr 15, 2016 | 59.26 | 59.36 | 58.63 | 58.93 | 1,663,013 | -0.07(-0.12%) |
Apr 14, 2016 | 58.81 | 59.40 | 58.50 | 59.00 | 2,051,874 | +0.41(+0.69%) |
Apr 13, 2016 | 59.32 | 59.79 | 58.08 | 58.60 | 2,579,384 | -0.27(-0.46%) |
Apr 12, 2016 | 59.12 | 59.36 | 58.83 | 58.87 | 1,186,979 | +0.05(+0.08%) |
Apr 11, 2016 | 58.71 | 59.44 | 58.63 | 58.82 | 1,240,732 | +0.36(+0.62%) |
Apr 08, 2016 | 59.17 | 59.25 | 58.11 | 58.46 | 1,730,083 | +0.14(+0.25%) |
Apr 07, 2016 | 59.41 | 60.34 | 57.91 | 58.32 | 1,473,347 | -1.21(-2.03%) |
Apr 06, 2016 | 58.08 | 59.57 | 57.45 | 59.52 | 1,372,453 | +1.38(+2.37%) |
Apr 05, 2016 | 58.25 | 59.03 | 57.75 | 58.15 | 912,497 | -0.75(-1.27%) |
Apr 04, 2016 | 58.94 | 59.41 | 58.59 | 58.89 | 1,630,789 | +0.12(+0.20%) |
Apr 01, 2016 | 57.19 | 59.05 | 57.15 | 58.78 | 2,724,296 | +1.14(+1.99%) |
Mar 31, 2016 | 57.59 | 57.99 | 57.38 | 57.63 | 1,358,640 | -0.05(-0.09%) |
Mar 30, 2016 | 57.05 | 57.92 | 56.71 | 57.69 | 1,191,559 | +0.93(+1.64%) |
Mar 29, 2016 | 55.97 | 56.79 | 55.45 | 56.76 | 885,155 | +0.76(+1.35%) |
Mar 28, 2016 | 55.88 | 56.13 | 55.46 | 56.00 | 900,504 | +0.18(+0.32%) |
Mar 24, 2016 | 54.69 | 55.82 | 55.82 | 55.82 | 788,699 | +0.48(+0.86%) |
Mar 23, 2016 | 55.85 | 56.06 | 55.22 | 55.34 | 1,170,500 | -0.69(-1.24%) |
Mar 22, 2016 | 55.32 | 56.40 | 55.16 | 56.04 | 1,359,681 | +0.47(+0.84%) |
Mar 21, 2016 | 55.33 | 55.83 | 54.95 | 55.57 | 1,281,493 | +0.23(+0.42%) |
Mar 18, 2016 | 56.22 | 56.57 | 54.72 | 55.33 | 2,116,013 | -0.95(-1.68%) |
Mar 17, 2016 | 55.41 | 56.68 | 54.81 | 56.28 | 1,481,347 | +0.73(+1.31%) |
Mar 16, 2016 | 53.28 | 55.61 | 53.28 | 55.55 | 1,620,955 | +2.19(+4.11%) |
Mar 15, 2016 | 53.49 | 54.13 | 53.04 | 53.36 | 1,462,485 | -0.75(-1.38%) |
Mar 14, 2016 | 54.43 | 54.95 | 53.85 | 54.11 | 1,498,298 | -0.82(-1.50%) |
Mar 11, 2016 | 53.63 | 55.52 | 53.33 | 54.93 | 1,236,901 | +1.67(+3.13%) |
Mar 10, 2016 | 53.72 | 54.30 | 52.86 | 53.26 | 1,522,001 | -0.77(-1.43%) |
Mar 09, 2016 | 52.74 | 54.12 | 52.56 | 54.03 | 1,580,964 | +1.58(+3.01%) |
Mar 08, 2016 | 52.32 | 53.04 | 52.07 | 52.46 | 1,675,019 | -0.29(-0.54%) |
Mar 07, 2016 | 52.94 | 53.79 | 51.95 | 52.74 | 2,015,597 | -0.33(-0.63%) |
Mar 04, 2016 | 51.60 | 52.94 | 51.44 | 53.08 | 1,554,348 | +1.75(+3.41%) |
Mar 03, 2016 | 51.56 | 51.93 | 50.26 | 51.33 | 1,402,205 | -0.44(-0.85%) |
Mar 02, 2016 | 52.26 | 53.30 | 51.46 | 51.77 | 1,276,329 | -0.85(-1.62%) |
Mar 01, 2016 | 51.24 | 52.80 | 51.13 | 52.62 | 1,654,355 | +2.19(+4.34%) |
Feb 29, 2016 | 50.77 | 51.98 | 50.33 | 50.43 | 1,613,929 | -0.30(-0.60%) |
Feb 26, 2016 | 50.18 | 51.00 | 49.83 | 50.73 | 986,626 | +1.00(+2.02%) |
Feb 25, 2016 | 48.08 | 49.75 | 47.77 | 49.73 | 928,652 | +1.91(+4.00%) |
Feb 24, 2016 | 46.62 | 47.86 | 45.77 | 47.82 | 1,082,503 | +0.58(+1.23%) |
Feb 23, 2016 | 48.86 | 49.86 | 47.10 | 47.24 | 1,364,429 | -1.95(-3.96%) |
Feb 22, 2016 | 49.19 | 49.77 | 49.02 | 49.18 | 1,541,348 | +0.31(+0.64%) |
Feb 19, 2016 | 48.81 | 48.92 | 47.78 | 48.87 | 1,156,004 | -0.04(-0.09%) |
Feb 18, 2016 | 46.05 | 49.87 | 45.70 | 48.91 | 3,394,161 | +1.58(+3.34%) |
Feb 17, 2016 | 47.49 | 48.66 | 47.10 | 47.33 | 1,987,419 | +0.40(+0.86%) |
Feb 16, 2016 | 46.81 | 47.20 | 45.79 | 46.93 | 1,841,709 | +0.84(+1.83%) |
Feb 12, 2016 | 45.46 | 46.09 | 46.09 | 46.09 | 1,319,182 | +1.16(+2.58%) |
Feb 11, 2016 | 43.76 | 45.59 | 43.43 | 44.93 | 1,322,182 | +0.00(+0.00%) |
Feb 10, 2016 | 45.39 | 45.79 | 44.32 | 44.93 | 1,227,912 | +0.18(+0.40%) |
Feb 09, 2016 | 43.25 | 44.87 | 43.13 | 44.75 | 1,905,645 | +0.99(+2.25%) |
Feb 08, 2016 | 45.67 | 45.67 | 42.60 | 43.76 | 2,163,595 | -2.47(-5.34%) |
Feb 05, 2016 | 46.09 | 47.27 | 45.50 | 46.23 | 1,538,821 | -0.37(-0.79%) |
Feb 04, 2016 | 48.11 | 48.67 | 45.95 | 46.60 | 2,468,002 | -1.41(-2.93%) |
Feb 03, 2016 | 47.24 | 48.10 | 45.89 | 48.01 | 1,613,915 | +1.49(+3.20%) |
Feb 02, 2016 | 46.80 | 47.56 | 46.06 | 46.52 | 1,426,387 | -0.86(-1.82%) |
Feb 01, 2016 | 46.53 | 47.50 | 45.72 | 47.38 | 1,631,894 | +0.16(+0.34%) |
Jan 29, 2016 | 46.46 | 47.24 | 45.88 | 47.22 | 3,219,353 | +0.79(+1.70%) |
Jan 28, 2016 | 46.33 | 47.11 | 46.00 | 46.43 | 1,311,847 | +0.74(+1.63%) |
Jan 27, 2016 | 46.24 | 46.88 | 45.24 | 45.68 | 1,594,333 | -0.85(-1.83%) |
Jan 26, 2016 | 45.18 | 47.07 | 44.92 | 46.54 | 1,699,286 | +1.70(+3.80%) |
Jan 25, 2016 | 45.83 | 45.97 | 44.58 | 44.83 | 1,821,773 | -1.18(-2.55%) |
Jan 22, 2016 | 45.44 | 46.89 | 45.43 | 46.01 | 1,709,326 | +1.67(+3.76%) |
Jan 21, 2016 | 43.05 | 45.51 | 42.54 | 44.34 | 2,056,134 | +1.27(+2.96%) |
Jan 20, 2016 | 42.66 | 43.76 | 41.49 | 43.06 | 1,512,254 | -0.37(-0.85%) |
Jan 19, 2016 | 43.49 | 44.40 | 42.67 | 43.43 | 1,895,013 | +0.46(+1.06%) |
Jan 15, 2016 | 42.73 | 42.98 | 42.98 | 42.98 | 1,613,053 | -0.89(-2.02%) |
Jan 14, 2016 | 43.08 | 44.54 | 42.02 | 43.86 | 1,452,797 | +1.07(+2.49%) |
Jan 13, 2016 | 44.51 | 45.99 | 42.43 | 42.80 | 1,631,384 | -1.11(-2.53%) |
Jan 12, 2016 | 43.76 | 44.11 | 43.10 | 43.91 | 1,448,250 | +0.82(+1.89%) |
Jan 11, 2016 | 44.17 | 44.43 | 42.50 | 43.09 | 1,463,981 | -0.87(-1.98%) |
Jan 08, 2016 | 45.25 | 45.82 | 43.93 | 43.96 | 1,256,844 | -0.84(-1.88%) |
Jan 07, 2016 | 45.98 | 46.37 | 44.38 | 44.80 | 1,695,607 | -2.12(-4.51%) |
Jan 06, 2016 | 47.96 | 48.66 | 46.50 | 46.92 | 1,382,392 | -2.14(-4.37%) |
Jan 05, 2016 | 49.83 | 50.32 | 48.33 | 49.07 | 1,373,624 | -0.76(-1.53%) |
Jan 04, 2016 | 49.31 | 49.95 | 48.68 | 49.83 | 1,432,189 | -0.41(-0.82%) |
Dec 31, 2015 | 50.29 | 50.24 | 50.24 | 50.24 | 739,134 | -0.30(-0.59%) |
Dec 30, 2015 | 50.61 | 51.31 | 50.46 | 50.54 | 817,956 | -0.35(-0.69%) |
Dec 29, 2015 | 51.50 | 52.02 | 50.45 | 50.89 | 846,837 | -0.02(-0.04%) |
Dec 28, 2015 | 49.98 | 50.94 | 49.45 | 50.90 | 954,722 | +0.72(+1.43%) |
Dec 24, 2015 | 50.46 | 50.19 | 50.19 | 50.19 | 424,417 | -0.30(-0.60%) |
Dec 23, 2015 | 48.94 | 50.64 | 48.88 | 50.49 | 1,191,099 | +1.78(+3.65%) |
Dec 22, 2015 | 46.28 | 49.13 | 46.13 | 48.72 | 1,292,548 | +2.56(+5.54%) |
Dec 21, 2015 | 46.28 | 46.53 | 45.56 | 46.16 | 937,822 | +0.25(+0.55%) |
Dec 18, 2015 | 46.65 | 47.82 | 45.72 | 45.91 | 2,355,021 | -1.11(-2.37%) |
Dec 17, 2015 | 46.63 | 47.63 | 46.04 | 47.02 | 1,913,175 | +0.53(+1.14%) |
Dec 16, 2015 | 44.09 | 46.70 | 43.78 | 46.49 | 2,513,301 | +2.83(+6.47%) |
Dec 15, 2015 | 43.15 | 44.26 | 43.06 | 43.67 | 1,150,967 | +0.83(+1.93%) |
Dec 14, 2015 | 42.90 | 43.03 | 41.57 | 42.84 | 1,769,563 | -0.17(-0.40%) |
Dec 11, 2015 | 43.03 | 43.41 | 42.44 | 43.01 | 1,560,315 | -0.87(-1.98%) |
Dec 10, 2015 | 44.52 | 44.55 | 43.72 | 43.88 | 935,017 | -0.72(-1.62%) |
Dec 09, 2015 | 45.27 | 45.85 | 44.25 | 44.60 | 1,755,461 | +0.21(+0.48%) |
Dec 08, 2015 | 45.08 | 45.22 | 44.29 | 44.39 | 820,171 | -1.18(-2.58%) |
Dec 07, 2015 | 46.84 | 46.96 | 45.37 | 45.57 | 1,086,062 | -1.69(-3.57%) |
Dec 04, 2015 | 46.82 | 47.72 | 46.32 | 47.25 | 1,335,375 | +0.14(+0.30%) |
Dec 03, 2015 | 46.61 | 47.22 | 46.22 | 47.11 | 1,627,304 | +0.49(+1.05%) |
Dec 02, 2015 | 47.04 | 47.32 | 46.19 | 46.62 | 1,048,415 | -0.60(-1.27%) |
Dec 01, 2015 | 47.87 | 47.97 | 47.11 | 47.22 | 1,408,318 | -0.54(-1.14%) |
Nov 30, 2015 | 47.52 | 47.88 | 47.35 | 47.76 | 913,899 | +0.40(+0.85%) |
Nov 27, 2015 | 47.17 | 47.56 | 47.05 | 47.36 | 349,924 | +0.19(+0.40%) |
Nov 25, 2015 | 47.16 | 47.17 | 47.17 | 47.17 | 728,601 | -0.10(-0.21%) |
Nov 24, 2015 | 46.32 | 47.34 | 46.07 | 47.27 | 1,758,111 | +0.80(+1.73%) |
Nov 23, 2015 | 45.99 | 46.50 | 45.69 | 46.47 | 1,805,744 | +0.39(+0.85%) |
Nov 20, 2015 | 45.42 | 46.34 | 45.25 | 46.07 | 1,462,557 | +0.87(+1.93%) |
Nov 19, 2015 | 45.03 | 45.60 | 44.86 | 45.20 | 1,195,952 | -0.11(-0.24%) |
Nov 18, 2015 | 43.37 | 45.35 | 43.23 | 45.31 | 1,787,415 | +2.04(+4.72%) |
Nov 17, 2015 | 42.90 | 43.63 | 42.50 | 43.27 | 1,954,844 | +0.48(+1.13%) |
Nov 16, 2015 | 42.29 | 42.86 | 41.93 | 42.78 | 1,148,921 | +0.32(+0.76%) |
Nov 13, 2015 | 41.69 | 43.02 | 41.46 | 42.46 | 2,262,014 | +0.62(+1.49%) |
Nov 12, 2015 | 42.93 | 43.57 | 41.78 | 41.84 | 1,475,004 | -1.77(-4.05%) |
Nov 11, 2015 | 44.45 | 44.57 | 43.19 | 43.60 | 1,845,500 | -0.61(-1.37%) |
Nov 10, 2015 | 44.53 | 44.88 | 43.93 | 44.21 | 1,344,599 | -0.30(-0.68%) |
Nov 09, 2015 | 44.92 | 45.24 | 44.12 | 44.51 | 2,814,350 | -0.68(-1.50%) |
Nov 06, 2015 | 44.12 | 45.33 | 44.00 | 45.19 | 2,494,283 | +1.11(+2.53%) |
Nov 05, 2015 | 46.81 | 47.10 | 42.94 | 44.08 | 6,594,422 | -4.27(-8.83%) |
Nov 04, 2015 | 48.99 | 49.31 | 47.96 | 48.35 | 2,264,768 | -0.40(-0.82%) |
Nov 03, 2015 | 48.54 | 49.47 | 48.39 | 48.75 | 1,753,617 | +0.38(+0.79%) |
Nov 02, 2015 | 48.38 | 48.93 | 48.21 | 48.37 | 2,814,189 | +0.64(+1.35%) |
Oct 30, 2015 | 48.45 | 48.48 | 47.20 | 47.72 | 1,583,670 | -0.69(-1.42%) |
Oct 29, 2015 | 47.55 | 48.68 | 47.34 | 48.41 | 1,607,641 | +0.63(+1.33%) |
Oct 28, 2015 | 46.41 | 48.21 | 46.17 | 47.78 | 1,987,821 | +1.47(+3.18%) |
Oct 27, 2015 | 46.58 | 46.81 | 45.49 | 46.31 | 1,903,893 | -0.67(-1.42%) |
Oct 26, 2015 | 46.75 | 47.23 | 46.41 | 46.98 | 1,217,284 | +0.09(+0.19%) |
Oct 23, 2015 | 47.14 | 47.85 | 46.81 | 46.89 | 1,419,973 | +0.17(+0.36%) |
Oct 22, 2015 | 46.21 | 47.37 | 45.80 | 46.72 | 1,641,483 | +1.08(+2.36%) |
Oct 21, 2015 | 46.73 | 47.12 | 45.49 | 45.64 | 1,308,151 | -0.82(-1.77%) |
Oct 20, 2015 | 46.54 | 47.21 | 46.42 | 46.46 | 1,053,979 | -0.14(-0.31%) |
Oct 19, 2015 | 46.44 | 46.73 | 46.23 | 46.60 | 1,745,546 | -0.17(-0.36%) |
Oct 16, 2015 | 46.10 | 47.02 | 45.97 | 46.77 | 2,282,090 | +0.87(+1.90%) |
Oct 15, 2015 | 46.13 | 46.21 | 44.59 | 45.90 | 1,637,399 | +0.03(+0.06%) |
Oct 14, 2015 | 44.72 | 46.12 | 44.65 | 45.87 | 1,016,099 | +1.05(+2.35%) |
Oct 13, 2015 | 44.75 | 45.41 | 44.47 | 44.82 | 1,028,921 | -0.22(-0.49%) |
Oct 12, 2015 | 45.55 | 45.71 | 44.86 | 45.04 | 1,302,644 | -0.19(-0.41%) |
Oct 09, 2015 | 45.81 | 46.26 | 45.08 | 45.23 | 2,162,083 | +0.13(+0.30%) |
Oct 08, 2015 | 43.46 | 45.47 | 43.36 | 45.09 | 1,935,821 | +1.48(+3.39%) |
Oct 07, 2015 | 42.71 | 43.79 | 42.51 | 43.61 | 2,134,870 | +1.16(+2.73%) |
Oct 06, 2015 | 42.63 | 43.55 | 42.39 | 42.45 | 1,836,224 | +0.16(+0.38%) |
Oct 05, 2015 | 41.45 | 42.45 | 41.36 | 42.29 | 1,149,247 | +1.14(+2.77%) |
Oct 02, 2015 | 39.72 | 41.15 | 39.52 | 41.15 | 1,380,977 | +0.87(+2.17%) |
Oct 01, 2015 | 39.49 | 40.33 | 39.32 | 40.28 | 1,819,191 | +0.95(+2.43%) |
Sep 30, 2015 | 38.37 | 39.58 | 38.32 | 39.32 | 1,532,835 | +1.40(+3.69%) |
Sep 29, 2015 | 37.02 | 38.08 | 37.01 | 37.92 | 1,659,414 | +0.67(+1.80%) |
Sep 28, 2015 | 39.97 | 39.97 | 37.14 | 37.26 | 1,949,873 | -2.99(-7.42%) |
Sep 25, 2015 | 40.55 | 41.05 | 39.95 | 40.24 | 1,600,362 | -0.08(-0.20%) |
Sep 24, 2015 | 39.74 | 40.60 | 38.75 | 40.32 | 1,819,022 | -0.08(-0.20%) |
Sep 23, 2015 | 40.62 | 41.19 | 40.29 | 40.40 | 1,580,058 | -0.36(-0.88%) |
Sep 22, 2015 | 40.91 | 41.02 | 40.23 | 40.76 | 1,994,735 | -0.62(-1.49%) |
Sep 21, 2015 | 41.10 | 42.08 | 40.66 | 41.38 | 2,293,920 | +0.62(+1.51%) |
Sep 18, 2015 | 39.61 | 40.80 | 39.56 | 40.76 | 3,342,143 | +0.59(+1.46%) |
Sep 17, 2015 | 39.76 | 40.79 | 39.73 | 40.17 | 1,867,650 | +0.28(+0.69%) |
Sep 16, 2015 | 39.71 | 40.25 | 39.37 | 39.90 | 1,579,935 | +0.42(+1.06%) |
Sep 15, 2015 | 37.67 | 39.71 | 37.67 | 39.48 | 5,441,213 | +2.13(+5.71%) |
Sep 14, 2015 | 37.22 | 37.66 | 36.89 | 37.34 | 1,349,776 | +0.15(+0.41%) |
Sep 11, 2015 | 37.62 | 37.93 | 36.84 | 37.19 | 986,816 | -0.71(-1.87%) |
Sep 10, 2015 | 38.06 | 38.30 | 37.63 | 37.90 | 1,874,458 | -0.20(-0.53%) |
Sep 09, 2015 | 38.51 | 38.95 | 38.00 | 38.11 | 1,674,931 | +0.01(+0.02%) |
Sep 08, 2015 | 38.32 | 38.32 | 37.88 | 38.10 | 3,378,520 | +0.52(+1.39%) |
Sep 04, 2015 | 37.34 | 37.57 | 37.57 | 37.57 | 1,726,382 | -0.39(-1.03%) |
Sep 03, 2015 | 38.13 | 38.13 | 37.44 | 37.96 | 3,036,943 | +0.12(+0.33%) |
Sep 02, 2015 | 38.52 | 38.65 | 37.55 | 37.84 | 1,827,787 | -0.11(-0.28%) |
Sep 01, 2015 | 39.09 | 39.45 | 37.72 | 37.95 | 2,344,585 | -2.09(-5.22%) |
Aug 31, 2015 | 39.81 | 40.31 | 38.95 | 40.04 | 1,621,344 | -0.08(-0.20%) |
Aug 28, 2015 | 39.80 | 41.25 | 39.65 | 40.12 | 1,649,540 | +0.15(+0.38%) |
Aug 27, 2015 | 38.73 | 40.91 | 38.61 | 39.96 | 2,320,093 | +1.82(+4.78%) |
Aug 26, 2015 | 38.58 | 38.66 | 37.47 | 38.14 | 3,605,383 | +0.24(+0.63%) |
Aug 25, 2015 | 40.39 | 40.49 | 37.88 | 37.90 | 1,455,928 | -1.36(-3.47%) |
Aug 24, 2015 | 39.20 | 40.58 | 37.54 | 39.27 | 2,371,069 | -2.19(-5.28%) |
Aug 21, 2015 | 43.24 | 43.26 | 41.33 | 41.45 | 1,559,747 | -2.22(-5.09%) |
Aug 20, 2015 | 43.76 | 44.22 | 43.40 | 43.68 | 938,738 | -0.50(-1.12%) |
Aug 19, 2015 | 45.01 | 45.38 | 43.76 | 44.17 | 1,069,319 | -1.09(-2.41%) |
Aug 18, 2015 | 45.71 | 45.81 | 45.15 | 45.26 | 911,731 | -0.58(-1.27%) |
Aug 17, 2015 | 45.00 | 46.00 | 44.68 | 45.84 | 1,348,427 | +0.58(+1.29%) |
Aug 14, 2015 | 44.68 | 45.41 | 44.53 | 45.26 | 678,342 | +0.61(+1.37%) |
Aug 13, 2015 | 45.20 | 45.45 | 44.38 | 44.65 | 1,091,730 | -0.62(-1.37%) |
Aug 12, 2015 | 45.56 | 45.90 | 44.53 | 45.27 | 1,107,057 | -0.78(-1.69%) |
Aug 11, 2015 | 46.03 | 46.15 | 45.53 | 46.05 | 888,196 | -0.61(-1.31%) |
Aug 10, 2015 | 45.38 | 46.70 | 45.30 | 46.66 | 958,891 | +1.28(+2.83%) |
Aug 07, 2015 | 45.99 | 46.96 | 45.21 | 45.38 | 1,079,455 | -0.47(-1.02%) |
Aug 06, 2015 | 47.54 | 47.54 | 43.88 | 45.84 | 4,363,538 | -1.32(-2.80%) |
Aug 05, 2015 | 48.03 | 48.04 | 46.52 | 47.16 | 1,676,704 | -0.33(-0.69%) |
Aug 04, 2015 | 47.30 | 48.01 | 47.20 | 47.49 | 1,112,317 | +0.30(+0.64%) |