Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.49 | 47.57 | 40.77 | 43.91 | 13,522,101 | +1.58(+3.74%) |
Jul 28, 2016 | 40.24 | 42.65 | 39.52 | 42.33 | 6,099,547 | +0.36(+0.85%) |
Jul 27, 2016 | 41.80 | 42.41 | 41.55 | 41.97 | 4,202,338 | +0.28(+0.68%) |
Jul 26, 2016 | 41.64 | 41.86 | 41.32 | 41.69 | 1,896,857 | +0.21(+0.50%) |
Jul 25, 2016 | 41.58 | 41.79 | 41.37 | 41.48 | 1,745,006 | -0.11(-0.26%) |
Jul 22, 2016 | 41.76 | 41.87 | 41.23 | 41.59 | 2,238,227 | -0.04(-0.10%) |
Jul 21, 2016 | 41.03 | 42.13 | 40.93 | 41.63 | 4,393,331 | +0.68(+1.66%) |
Jul 20, 2016 | 39.32 | 40.99 | 39.03 | 40.95 | 3,263,453 | +0.90(+2.26%) |
Jul 19, 2016 | 40.22 | 40.37 | 39.87 | 40.05 | 1,223,009 | -0.40(-0.98%) |
Jul 18, 2016 | 40.12 | 40.66 | 40.04 | 40.44 | 2,071,525 | +0.53(+1.33%) |
Jul 15, 2016 | 40.19 | 40.19 | 39.66 | 39.91 | 2,857,305 | -0.37(-0.91%) |
Jul 14, 2016 | 40.49 | 40.67 | 39.69 | 40.28 | 2,388,900 | -0.31(-0.76%) |
Jul 13, 2016 | 41.14 | 41.19 | 40.43 | 40.59 | 2,312,988 | -0.59(-1.43%) |
Jul 12, 2016 | 40.87 | 41.85 | 40.80 | 41.17 | 4,426,900 | +0.80(+1.99%) |
Jul 11, 2016 | 40.37 | 40.67 | 40.28 | 40.37 | 2,169,087 | -0.07(-0.16%) |
Jul 08, 2016 | 39.82 | 40.97 | 39.68 | 40.44 | 3,254,226 | +0.76(+1.90%) |
Jul 07, 2016 | 39.42 | 40.16 | 39.32 | 39.68 | 2,572,105 | +0.27(+0.69%) |
Jul 06, 2016 | 39.50 | 39.74 | 38.51 | 39.41 | 9,982,394 | -0.73(-1.82%) |
Jul 05, 2016 | 41.21 | 42.04 | 39.41 | 40.14 | 14,875,392 | -4.88(-10.84%) |
Jul 01, 2016 | 37.68 | 45.02 | 45.02 | 45.02 | 27,876,508 | +7.43(+19.76%) |
Jun 30, 2016 | 36.84 | 37.61 | 36.49 | 37.59 | 2,591,025 | +0.80(+2.19%) |
Jun 29, 2016 | 36.02 | 36.91 | 35.81 | 36.78 | 2,492,749 | +1.19(+3.33%) |
Jun 28, 2016 | 35.58 | 35.80 | 35.13 | 35.60 | 2,958,747 | +0.42(+1.20%) |
Jun 27, 2016 | 35.68 | 35.68 | 34.54 | 35.17 | 4,141,567 | -0.96(-2.66%) |
Jun 24, 2016 | 37.27 | 37.87 | 36.11 | 36.14 | 5,609,533 | -2.75(-7.06%) |
Jun 23, 2016 | 38.85 | 39.03 | 38.54 | 38.88 | 1,626,869 | +0.60(+1.56%) |
Jun 22, 2016 | 37.76 | 38.46 | 37.42 | 38.29 | 2,525,559 | -0.02(-0.04%) |
Jun 21, 2016 | 38.34 | 38.45 | 38.05 | 38.30 | 1,624,357 | -0.12(-0.32%) |
Jun 20, 2016 | 38.04 | 39.21 | 38.00 | 38.43 | 2,964,013 | +0.98(+2.61%) |
Jun 17, 2016 | 36.93 | 37.65 | 36.83 | 37.45 | 3,550,455 | +0.45(+1.21%) |
Jun 16, 2016 | 36.50 | 37.08 | 36.03 | 37.00 | 1,686,375 | +0.37(+1.00%) |
Jun 15, 2016 | 36.04 | 37.25 | 36.04 | 36.64 | 2,407,449 | +0.32(+0.87%) |
Jun 14, 2016 | 36.39 | 36.59 | 35.67 | 36.32 | 2,595,206 | -0.07(-0.21%) |
Jun 13, 2016 | 36.62 | 36.97 | 36.39 | 36.39 | 1,976,336 | -0.51(-1.37%) |
Jun 10, 2016 | 37.05 | 37.05 | 36.23 | 36.90 | 3,299,397 | -0.56(-1.51%) |
Jun 09, 2016 | 38.14 | 38.15 | 37.47 | 37.47 | 1,916,304 | -1.03(-2.67%) |
Jun 08, 2016 | 37.89 | 38.53 | 37.89 | 38.49 | 2,648,072 | +0.82(+2.18%) |
Jun 07, 2016 | 37.39 | 37.95 | 37.03 | 37.67 | 2,658,940 | +0.27(+0.71%) |
Jun 06, 2016 | 37.05 | 37.47 | 36.40 | 37.41 | 4,762,435 | -0.59(-1.55%) |
Jun 03, 2016 | 38.02 | 38.21 | 37.39 | 38.00 | 2,031,485 | -0.30(-0.78%) |
Jun 02, 2016 | 38.34 | 38.63 | 38.12 | 38.29 | 1,489,063 | -0.07(-0.17%) |
Jun 01, 2016 | 38.38 | 38.42 | 37.96 | 38.36 | 1,594,857 | -0.13(-0.34%) |
May 31, 2016 | 38.06 | 38.64 | 37.89 | 38.49 | 3,372,017 | +0.71(+1.89%) |
May 27, 2016 | 37.72 | 37.78 | 37.78 | 37.78 | 1,568,947 | +0.09(+0.24%) |
May 26, 2016 | 37.55 | 37.87 | 37.28 | 37.69 | 1,776,758 | +0.16(+0.42%) |
May 25, 2016 | 37.08 | 37.67 | 37.07 | 37.53 | 1,681,974 | +0.57(+1.55%) |
May 24, 2016 | 36.67 | 37.16 | 36.48 | 36.96 | 2,321,241 | +0.56(+1.55%) |
May 23, 2016 | 36.16 | 36.76 | 35.98 | 36.39 | 2,540,570 | +0.25(+0.68%) |
May 20, 2016 | 35.85 | 36.54 | 35.85 | 36.15 | 3,401,458 | +0.08(+0.23%) |
May 19, 2016 | 36.36 | 36.48 | 35.62 | 36.07 | 2,806,831 | -0.49(-1.33%) |
May 18, 2016 | 36.84 | 37.00 | 36.20 | 36.55 | 2,674,297 | -0.38(-1.03%) |
May 17, 2016 | 36.87 | 37.56 | 36.68 | 36.93 | 3,173,742 | -0.12(-0.33%) |
May 16, 2016 | 37.08 | 37.38 | 36.74 | 37.05 | 3,247,219 | -0.45(-1.21%) |
May 13, 2016 | 37.49 | 37.97 | 37.37 | 37.51 | 2,771,215 | -0.05(-0.13%) |
May 12, 2016 | 37.86 | 38.03 | 37.37 | 37.56 | 3,927,357 | -0.04(-0.11%) |
May 11, 2016 | 37.94 | 38.02 | 37.40 | 37.60 | 2,922,665 | -0.60(-1.57%) |
May 10, 2016 | 37.92 | 38.22 | 37.79 | 38.20 | 2,400,657 | +0.41(+1.09%) |
May 09, 2016 | 37.99 | 38.44 | 37.70 | 37.79 | 6,534,959 | -0.07(-0.20%) |
May 06, 2016 | 37.93 | 38.27 | 37.34 | 37.86 | 2,726,650 | -0.19(-0.50%) |
May 05, 2016 | 38.51 | 38.86 | 37.64 | 38.05 | 4,517,347 | -0.46(-1.20%) |
May 04, 2016 | 39.22 | 39.38 | 38.36 | 38.51 | 2,261,139 | -1.09(-2.76%) |
May 03, 2016 | 39.35 | 39.70 | 39.16 | 39.61 | 2,985,323 | -0.17(-0.43%) |
May 02, 2016 | 39.53 | 39.80 | 38.81 | 39.78 | 2,238,321 | +0.40(+1.02%) |
Apr 29, 2016 | 39.50 | 39.51 | 38.88 | 39.37 | 2,105,146 | -0.13(-0.33%) |
Apr 28, 2016 | 40.47 | 40.54 | 39.42 | 39.51 | 2,439,913 | -1.20(-2.95%) |
Apr 27, 2016 | 40.63 | 41.07 | 40.36 | 40.71 | 2,034,713 | +0.06(+0.14%) |
Apr 26, 2016 | 40.03 | 40.67 | 39.89 | 40.65 | 2,443,018 | +0.66(+1.65%) |
Apr 25, 2016 | 39.80 | 40.24 | 39.74 | 39.99 | 2,303,838 | +0.01(+0.02%) |
Apr 22, 2016 | 39.52 | 40.63 | 39.52 | 39.98 | 3,832,052 | +0.44(+1.12%) |
Apr 21, 2016 | 38.66 | 39.56 | 38.15 | 39.54 | 4,283,800 | +0.90(+2.32%) |
Apr 20, 2016 | 37.80 | 39.00 | 37.31 | 38.64 | 5,722,439 | +0.95(+2.53%) |
Apr 19, 2016 | 38.81 | 39.14 | 36.67 | 37.69 | 14,453,588 | -0.96(-2.49%) |
Apr 18, 2016 | 38.11 | 38.96 | 37.79 | 38.65 | 4,387,134 | +0.43(+1.12%) |
Apr 15, 2016 | 39.00 | 39.20 | 37.88 | 38.22 | 4,741,103 | -0.88(-2.25%) |
Apr 14, 2016 | 38.55 | 39.37 | 38.40 | 39.10 | 4,967,889 | +0.55(+1.43%) |
Apr 13, 2016 | 38.70 | 38.84 | 37.74 | 38.55 | 7,760,064 | +1.57(+4.25%) |
Apr 12, 2016 | 37.23 | 37.57 | 36.83 | 36.98 | 2,306,654 | -0.26(-0.69%) |
Apr 11, 2016 | 36.95 | 38.05 | 36.95 | 37.23 | 2,792,972 | +0.50(+1.37%) |
Apr 08, 2016 | 36.95 | 37.43 | 36.53 | 36.73 | 3,201,537 | +0.10(+0.27%) |
Apr 07, 2016 | 37.25 | 38.10 | 36.56 | 36.63 | 6,902,104 | -1.51(-3.97%) |
Apr 06, 2016 | 39.28 | 39.31 | 37.15 | 38.15 | 12,807,654 | -2.88(-7.02%) |
Apr 05, 2016 | 41.70 | 42.01 | 40.97 | 41.03 | 4,766,174 | -1.14(-2.69%) |
Apr 04, 2016 | 42.52 | 42.81 | 42.12 | 42.17 | 2,068,343 | -0.36(-0.85%) |
Apr 01, 2016 | 42.10 | 42.77 | 41.70 | 42.53 | 2,967,593 | +0.27(+0.64%) |
Mar 31, 2016 | 40.78 | 42.43 | 40.67 | 42.26 | 6,425,450 | +1.52(+3.74%) |
Mar 30, 2016 | 40.75 | 41.19 | 40.40 | 40.73 | 3,315,597 | +0.21(+0.53%) |
Mar 29, 2016 | 39.57 | 40.59 | 39.56 | 40.52 | 2,531,580 | +0.75(+1.88%) |
Mar 28, 2016 | 39.51 | 40.07 | 39.40 | 39.77 | 1,853,593 | +0.37(+0.94%) |
Mar 24, 2016 | 39.55 | 39.40 | 39.40 | 39.40 | 2,355,256 | -0.42(-1.05%) |
Mar 23, 2016 | 40.77 | 40.93 | 39.75 | 39.82 | 2,480,455 | -1.06(-2.60%) |
Mar 22, 2016 | 40.60 | 40.96 | 40.13 | 40.88 | 2,338,332 | -0.07(-0.18%) |
Mar 21, 2016 | 40.60 | 41.15 | 40.58 | 40.96 | 2,052,353 | +0.12(+0.30%) |
Mar 18, 2016 | 40.22 | 41.02 | 40.17 | 40.83 | 5,553,806 | +0.72(+1.79%) |
Mar 17, 2016 | 40.10 | 40.30 | 39.48 | 40.12 | 3,960,139 | +0.14(+0.35%) |
Mar 16, 2016 | 38.95 | 40.30 | 38.70 | 39.98 | 3,843,319 | +1.00(+2.56%) |
Mar 15, 2016 | 39.65 | 39.69 | 38.67 | 38.98 | 3,198,259 | -0.86(-2.15%) |
Mar 14, 2016 | 40.25 | 40.30 | 39.64 | 39.84 | 2,402,866 | -0.44(-1.10%) |
Mar 11, 2016 | 39.52 | 40.68 | 39.48 | 40.28 | 2,874,364 | +1.07(+2.73%) |
Mar 10, 2016 | 39.31 | 39.47 | 38.71 | 39.21 | 1,936,054 | +0.07(+0.19%) |
Mar 09, 2016 | 38.71 | 39.51 | 38.30 | 39.14 | 2,558,270 | +0.56(+1.45%) |
Mar 08, 2016 | 38.46 | 38.88 | 38.25 | 38.58 | 3,718,116 | -0.06(-0.15%) |
Mar 07, 2016 | 38.16 | 39.20 | 38.12 | 38.63 | 3,287,176 | +0.14(+0.36%) |
Mar 04, 2016 | 38.12 | 38.81 | 37.76 | 38.49 | 2,601,667 | +0.21(+0.54%) |
Mar 03, 2016 | 37.02 | 38.33 | 37.02 | 38.29 | 2,557,985 | +1.31(+3.54%) |
Mar 02, 2016 | 36.49 | 37.19 | 36.24 | 36.98 | 2,866,143 | +0.70(+1.93%) |
Mar 01, 2016 | 36.02 | 36.37 | 35.65 | 36.28 | 2,012,031 | +0.74(+2.08%) |
Feb 29, 2016 | 35.67 | 35.93 | 35.39 | 35.54 | 2,407,147 | -0.17(-0.48%) |
Feb 26, 2016 | 35.86 | 36.15 | 35.64 | 35.71 | 1,930,456 | +0.05(+0.14%) |
Feb 25, 2016 | 34.71 | 35.66 | 34.39 | 35.66 | 1,877,212 | +0.97(+2.80%) |
Feb 24, 2016 | 34.39 | 34.78 | 33.68 | 34.69 | 2,080,933 | -0.07(-0.19%) |
Feb 23, 2016 | 35.10 | 35.26 | 34.53 | 34.76 | 1,975,984 | -0.61(-1.72%) |
Feb 22, 2016 | 35.04 | 35.64 | 34.77 | 35.37 | 3,019,133 | +0.79(+2.29%) |
Feb 19, 2016 | 34.11 | 34.65 | 34.00 | 34.58 | 3,044,544 | +0.32(+0.94%) |
Feb 18, 2016 | 34.25 | 34.45 | 33.91 | 34.25 | 2,450,557 | +0.20(+0.58%) |
Feb 17, 2016 | 33.04 | 34.28 | 33.04 | 34.06 | 3,184,867 | +1.37(+4.21%) |
Feb 16, 2016 | 32.37 | 32.72 | 32.18 | 32.68 | 3,057,428 | +0.81(+2.53%) |
Feb 12, 2016 | 31.37 | 31.88 | 31.88 | 31.88 | 4,053,946 | +0.78(+2.52%) |
Feb 11, 2016 | 31.29 | 31.48 | 30.92 | 31.09 | 4,619,906 | -0.71(-2.23%) |
Feb 10, 2016 | 31.84 | 32.31 | 31.65 | 31.80 | 2,740,698 | +0.23(+0.72%) |
Feb 09, 2016 | 31.57 | 31.81 | 30.87 | 31.57 | 3,861,567 | -0.48(-1.50%) |
Feb 08, 2016 | 32.83 | 33.21 | 31.40 | 32.06 | 4,035,770 | -1.36(-4.08%) |
Feb 05, 2016 | 33.61 | 33.78 | 33.10 | 33.42 | 3,462,964 | -0.23(-0.68%) |
Feb 04, 2016 | 32.55 | 33.94 | 32.55 | 33.65 | 6,140,392 | +1.14(+3.51%) |
Feb 03, 2016 | 32.52 | 32.77 | 31.60 | 32.50 | 4,329,093 | +0.29(+0.89%) |
Feb 02, 2016 | 32.44 | 32.46 | 31.54 | 32.22 | 3,444,561 | -0.51(-1.57%) |
Feb 01, 2016 | 32.51 | 32.91 | 31.91 | 32.73 | 4,394,078 | +0.11(+0.32%) |
Jan 29, 2016 | 32.05 | 32.92 | 31.10 | 32.63 | 6,706,497 | +0.88(+2.78%) |
Jan 28, 2016 | 30.58 | 33.58 | 29.66 | 31.75 | 13,435,001 | +1.17(+3.81%) |
Jan 27, 2016 | 31.41 | 31.91 | 30.33 | 30.58 | 10,543,324 | -0.86(-2.75%) |
Jan 26, 2016 | 32.28 | 32.32 | 31.11 | 31.44 | 8,787,295 | -1.26(-3.84%) |
Jan 25, 2016 | 33.34 | 33.79 | 32.55 | 32.70 | 3,824,695 | -0.52(-1.57%) |
Jan 22, 2016 | 33.71 | 33.85 | 32.72 | 33.22 | 3,818,879 | +0.05(+0.15%) |
Jan 21, 2016 | 32.66 | 33.74 | 32.33 | 33.17 | 3,860,830 | +0.62(+1.90%) |
Jan 20, 2016 | 32.62 | 32.99 | 31.71 | 32.55 | 4,322,957 | -0.61(-1.84%) |
Jan 19, 2016 | 33.39 | 33.47 | 32.64 | 33.16 | 2,954,515 | +0.18(+0.54%) |
Jan 15, 2016 | 33.24 | 32.99 | 32.99 | 32.99 | 6,397,486 | -1.25(-3.65%) |
Jan 14, 2016 | 34.05 | 34.43 | 33.36 | 34.23 | 3,040,551 | +0.14(+0.41%) |
Jan 13, 2016 | 34.67 | 35.11 | 34.02 | 34.09 | 6,078,455 | -0.45(-1.30%) |
Jan 12, 2016 | 35.40 | 35.60 | 34.14 | 34.54 | 4,462,793 | -0.45(-1.28%) |
Jan 11, 2016 | 35.42 | 35.77 | 34.17 | 34.99 | 4,795,667 | -0.69(-1.94%) |
Jan 08, 2016 | 35.43 | 35.95 | 35.16 | 35.69 | 5,811,514 | +0.51(+1.44%) |
Jan 07, 2016 | 34.86 | 35.80 | 34.67 | 35.18 | 4,825,560 | -0.22(-0.62%) |
Jan 06, 2016 | 36.40 | 36.62 | 34.98 | 35.40 | 6,334,931 | -1.54(-4.17%) |
Jan 05, 2016 | 37.31 | 37.83 | 36.68 | 36.94 | 2,932,902 | -0.19(-0.51%) |
Jan 04, 2016 | 36.45 | 37.15 | 36.05 | 37.13 | 3,317,513 | +0.11(+0.29%) |
Dec 31, 2015 | 37.13 | 37.02 | 37.02 | 37.02 | 2,155,053 | -0.14(-0.37%) |
Dec 30, 2015 | 37.48 | 37.62 | 37.15 | 37.16 | 1,622,321 | -0.38(-1.00%) |
Dec 29, 2015 | 37.60 | 37.68 | 37.20 | 37.54 | 1,667,203 | +0.20(+0.55%) |
Dec 28, 2015 | 37.55 | 37.68 | 36.75 | 37.33 | 2,045,226 | -0.31(-0.82%) |
Dec 24, 2015 | 37.97 | 37.64 | 37.64 | 37.64 | 726,034 | -0.33(-0.86%) |
Dec 23, 2015 | 37.32 | 38.34 | 37.32 | 37.97 | 2,139,316 | +0.87(+2.35%) |
Dec 22, 2015 | 37.08 | 37.23 | 36.70 | 37.10 | 1,700,013 | +0.21(+0.58%) |
Dec 21, 2015 | 37.15 | 37.19 | 36.70 | 36.88 | 1,633,099 | +0.08(+0.22%) |
Dec 18, 2015 | 36.90 | 37.32 | 36.74 | 36.80 | 6,880,371 | -0.24(-0.66%) |
Dec 17, 2015 | 38.06 | 38.09 | 36.78 | 37.05 | 4,384,145 | -1.15(-3.01%) |
Dec 16, 2015 | 37.60 | 38.30 | 37.59 | 38.20 | 2,782,378 | +0.72(+1.92%) |
Dec 15, 2015 | 37.50 | 37.99 | 37.46 | 37.48 | 2,024,018 | +0.34(+0.92%) |
Dec 14, 2015 | 37.30 | 37.59 | 36.82 | 37.14 | 2,398,987 | -0.08(-0.22%) |
Dec 11, 2015 | 37.32 | 37.50 | 36.94 | 37.22 | 2,934,852 | -0.56(-1.49%) |
Dec 10, 2015 | 37.72 | 37.87 | 37.47 | 37.78 | 2,179,874 | +0.15(+0.39%) |
Dec 09, 2015 | 38.27 | 39.04 | 37.49 | 37.63 | 2,391,549 | -0.60(-1.56%) |
Dec 08, 2015 | 38.00 | 38.46 | 38.00 | 38.23 | 2,045,798 | -0.23(-0.59%) |
Dec 07, 2015 | 38.29 | 38.78 | 38.09 | 38.46 | 2,927,839 | -0.16(-0.42%) |
Dec 04, 2015 | 38.10 | 38.85 | 37.91 | 38.62 | 4,491,891 | +0.53(+1.40%) |
Dec 03, 2015 | 38.75 | 38.77 | 37.88 | 38.08 | 5,248,280 | -0.53(-1.36%) |
Dec 02, 2015 | 39.62 | 39.70 | 38.49 | 38.61 | 2,871,707 | -1.03(-2.60%) |
Dec 01, 2015 | 39.70 | 40.13 | 39.38 | 39.64 | 2,413,916 | +0.00(+0.00%) |
Nov 30, 2015 | 39.52 | 39.69 | 39.18 | 39.64 | 3,201,291 | +0.15(+0.39%) |
Nov 27, 2015 | 40.23 | 40.32 | 39.33 | 39.49 | 1,622,558 | -0.81(-2.01%) |
Nov 25, 2015 | 40.16 | 40.30 | 40.30 | 40.30 | 2,832,144 | +0.15(+0.38%) |
Nov 24, 2015 | 39.88 | 40.33 | 39.45 | 40.14 | 3,113,928 | -0.15(-0.36%) |
Nov 23, 2015 | 40.35 | 40.64 | 39.88 | 40.29 | 3,942,729 | -0.46(-1.13%) |
Nov 20, 2015 | 40.58 | 41.02 | 40.30 | 40.75 | 5,405,296 | +0.39(+0.96%) |
Nov 19, 2015 | 40.22 | 40.58 | 39.62 | 40.36 | 2,915,721 | +0.03(+0.08%) |
Nov 18, 2015 | 39.26 | 40.35 | 39.25 | 40.33 | 3,037,670 | +1.15(+2.94%) |
Nov 17, 2015 | 39.06 | 39.45 | 38.86 | 39.18 | 2,938,593 | +0.18(+0.46%) |
Nov 16, 2015 | 38.48 | 39.06 | 38.17 | 39.00 | 3,351,831 | +0.48(+1.24%) |
Nov 13, 2015 | 39.06 | 39.15 | 38.34 | 38.52 | 3,123,013 | -0.64(-1.63%) |
Nov 12, 2015 | 39.62 | 39.80 | 39.05 | 39.16 | 2,666,550 | -0.79(-1.99%) |
Nov 11, 2015 | 40.29 | 40.64 | 39.88 | 39.96 | 2,166,709 | -0.25(-0.62%) |
Nov 10, 2015 | 39.54 | 40.22 | 39.54 | 40.21 | 2,262,071 | +0.48(+1.20%) |
Nov 09, 2015 | 39.85 | 39.98 | 39.49 | 39.73 | 2,468,758 | -0.11(-0.26%) |
Nov 06, 2015 | 39.88 | 40.27 | 39.37 | 39.83 | 3,131,699 | -0.28(-0.71%) |
Nov 05, 2015 | 39.71 | 40.22 | 39.62 | 40.12 | 2,420,215 | +0.52(+1.31%) |
Nov 04, 2015 | 40.40 | 40.47 | 39.47 | 39.60 | 5,105,193 | -0.83(-2.04%) |
Nov 03, 2015 | 39.67 | 40.52 | 39.67 | 40.43 | 3,058,955 | +0.64(+1.61%) |
Nov 02, 2015 | 40.07 | 40.29 | 39.69 | 39.79 | 3,576,418 | -0.28(-0.71%) |
Oct 30, 2015 | 40.47 | 40.47 | 39.55 | 40.07 | 4,666,584 | -0.41(-1.02%) |
Oct 29, 2015 | 38.42 | 40.51 | 38.40 | 40.48 | 11,556,857 | +1.81(+4.67%) |
Oct 28, 2015 | 38.64 | 38.98 | 37.92 | 38.68 | 4,762,171 | +0.03(+0.08%) |
Oct 27, 2015 | 38.70 | 39.03 | 38.48 | 38.64 | 3,573,302 | -0.23(-0.60%) |
Oct 26, 2015 | 39.06 | 39.21 | 38.79 | 38.88 | 3,910,036 | -0.18(-0.46%) |
Oct 23, 2015 | 39.30 | 39.31 | 38.40 | 39.06 | 8,048,080 | +0.07(+0.19%) |
Oct 22, 2015 | 38.31 | 39.05 | 38.08 | 38.98 | 8,328,653 | +0.88(+2.30%) |
Oct 21, 2015 | 38.73 | 39.13 | 37.65 | 38.11 | 13,434,280 | -0.99(-2.53%) |
Oct 20, 2015 | 41.56 | 42.13 | 37.70 | 39.10 | 39,169,532 | -6.32(-13.92%) |
Oct 19, 2015 | 44.80 | 46.27 | 44.74 | 45.42 | 5,438,108 | +0.52(+1.16%) |
Oct 16, 2015 | 44.69 | 44.96 | 44.53 | 44.90 | 2,372,037 | +0.36(+0.80%) |
Oct 15, 2015 | 44.36 | 44.63 | 43.38 | 44.54 | 5,035,866 | +0.47(+1.07%) |
Oct 14, 2015 | 44.57 | 45.12 | 43.96 | 44.07 | 3,289,029 | -0.49(-1.11%) |
Oct 13, 2015 | 44.03 | 45.35 | 43.77 | 44.57 | 3,903,471 | +0.28(+0.62%) |
Oct 12, 2015 | 44.18 | 44.35 | 43.57 | 44.29 | 4,048,543 | -0.35(-0.78%) |
Oct 09, 2015 | 44.63 | 45.04 | 44.45 | 44.64 | 3,048,183 | +0.01(+0.02%) |
Oct 08, 2015 | 43.94 | 44.85 | 43.92 | 44.63 | 3,119,265 | +0.43(+0.97%) |
Oct 07, 2015 | 44.46 | 44.82 | 43.69 | 44.20 | 5,564,708 | -0.22(-0.49%) |
Oct 06, 2015 | 45.17 | 45.56 | 44.23 | 44.42 | 3,469,658 | -0.83(-1.84%) |
Oct 05, 2015 | 44.75 | 45.70 | 44.73 | 45.26 | 3,085,309 | +0.73(+1.64%) |
Oct 02, 2015 | 43.25 | 44.56 | 43.00 | 44.53 | 2,634,527 | +0.70(+1.59%) |
Oct 01, 2015 | 44.45 | 44.53 | 43.05 | 43.83 | 3,298,181 | -0.66(-1.48%) |
Sep 30, 2015 | 44.01 | 44.95 | 43.90 | 44.49 | 3,788,559 | +1.36(+3.16%) |
Sep 29, 2015 | 42.78 | 43.42 | 42.48 | 43.12 | 3,286,891 | +0.38(+0.89%) |
Sep 28, 2015 | 43.37 | 43.55 | 42.50 | 42.74 | 2,932,396 | -0.92(-2.10%) |
Sep 25, 2015 | 43.67 | 43.87 | 43.42 | 43.66 | 2,358,144 | +0.36(+0.82%) |
Sep 24, 2015 | 42.39 | 43.50 | 42.32 | 43.30 | 2,853,944 | +0.28(+0.66%) |
Sep 23, 2015 | 43.43 | 43.64 | 42.90 | 43.02 | 2,500,345 | -0.41(-0.95%) |
Sep 22, 2015 | 43.60 | 43.71 | 43.13 | 43.43 | 3,418,116 | -0.99(-2.23%) |
Sep 21, 2015 | 44.19 | 44.97 | 44.16 | 44.42 | 2,470,075 | +0.32(+0.73%) |
Sep 18, 2015 | 44.57 | 44.63 | 43.89 | 44.10 | 5,539,530 | -1.04(-2.30%) |
Sep 17, 2015 | 45.35 | 45.83 | 45.02 | 45.13 | 2,326,643 | -0.21(-0.46%) |
Sep 16, 2015 | 44.50 | 45.51 | 44.48 | 45.34 | 2,567,741 | +0.79(+1.76%) |
Sep 15, 2015 | 44.04 | 44.70 | 43.97 | 44.56 | 2,224,607 | +0.41(+0.94%) |
Sep 14, 2015 | 44.42 | 44.85 | 44.03 | 44.15 | 2,990,812 | -0.24(-0.55%) |
Sep 11, 2015 | 44.09 | 44.50 | 44.04 | 44.39 | 2,760,562 | +0.23(+0.53%) |
Sep 10, 2015 | 44.52 | 44.52 | 43.51 | 44.15 | 4,204,458 | -0.51(-1.14%) |
Sep 09, 2015 | 45.34 | 45.67 | 44.56 | 44.66 | 2,382,584 | -0.27(-0.59%) |
Sep 08, 2015 | 44.79 | 45.12 | 43.98 | 44.93 | 3,615,474 | +0.79(+1.79%) |
Sep 04, 2015 | 44.15 | 44.14 | 44.14 | 44.14 | 3,546,885 | -0.81(-1.81%) |
Sep 03, 2015 | 45.22 | 45.61 | 44.83 | 44.95 | 2,609,419 | +0.00(+0.00%) |
Sep 02, 2015 | 44.56 | 44.95 | 44.31 | 44.95 | 2,763,694 | +0.92(+2.09%) |
Sep 01, 2015 | 44.15 | 44.66 | 43.73 | 44.03 | 2,668,797 | -1.13(-2.50%) |
Aug 31, 2015 | 45.24 | 45.58 | 45.01 | 45.16 | 2,461,992 | -0.48(-1.04%) |
Aug 28, 2015 | 45.54 | 45.72 | 45.26 | 45.64 | 2,193,813 | +0.05(+0.11%) |
Aug 27, 2015 | 44.85 | 45.61 | 44.65 | 45.59 | 2,457,592 | +1.36(+3.08%) |
Aug 26, 2015 | 44.06 | 44.31 | 43.24 | 44.23 | 2,928,031 | +1.35(+3.16%) |
Aug 25, 2015 | 44.76 | 45.01 | 42.86 | 42.87 | 3,906,903 | -0.87(-1.99%) |
Aug 24, 2015 | 42.30 | 45.14 | 40.80 | 43.74 | 6,637,895 | -1.61(-3.55%) |
Aug 21, 2015 | 46.73 | 47.01 | 45.23 | 45.35 | 4,773,661 | -1.81(-3.84%) |
Aug 20, 2015 | 47.64 | 48.01 | 47.16 | 47.17 | 3,944,051 | -1.05(-2.17%) |
Aug 19, 2015 | 47.80 | 48.61 | 47.70 | 48.21 | 2,546,443 | +0.04(+0.08%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.91 | 48.17 | 2,068,362 | -0.07(-0.15%) |
Aug 17, 2015 | 47.67 | 48.33 | 47.44 | 48.25 | 2,212,361 | +0.52(+1.10%) |
Aug 14, 2015 | 47.37 | 48.01 | 47.16 | 47.72 | 1,808,754 | +0.27(+0.56%) |
Aug 13, 2015 | 47.02 | 47.82 | 46.90 | 47.46 | 1,677,489 | +0.19(+0.41%) |
Aug 12, 2015 | 47.60 | 47.69 | 46.78 | 47.26 | 2,493,593 | -0.85(-1.78%) |
Aug 11, 2015 | 48.08 | 48.36 | 47.84 | 48.12 | 2,915,769 | -0.56(-1.14%) |
Aug 10, 2015 | 47.48 | 48.88 | 47.46 | 48.67 | 3,802,469 | +1.34(+2.83%) |
Aug 07, 2015 | 47.09 | 47.85 | 46.95 | 47.34 | 2,379,721 | +0.24(+0.51%) |
Aug 06, 2015 | 46.81 | 47.31 | 46.70 | 47.09 | 2,373,771 | +0.27(+0.59%) |
Aug 05, 2015 | 46.91 | 47.25 | 46.73 | 46.82 | 1,922,420 | +0.13(+0.28%) |
Aug 04, 2015 | 46.46 | 47.13 | 46.35 | 46.69 | 1,264,894 | -0.04(-0.09%) |