Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.26 | 31.77 | 30.92 | 31.71 | 2,639,489 | +0.54(+1.73%) |
Jul 28, 2016 | 30.85 | 31.32 | 30.76 | 31.17 | 2,322,062 | +0.16(+0.52%) |
Jul 27, 2016 | 31.53 | 31.73 | 30.77 | 31.01 | 2,066,861 | -0.50(-1.59%) |
Jul 26, 2016 | 31.10 | 31.64 | 30.89 | 31.51 | 2,409,268 | +0.51(+1.65%) |
Jul 25, 2016 | 31.41 | 31.61 | 30.93 | 31.00 | 2,297,061 | -0.36(-1.15%) |
Jul 22, 2016 | 31.63 | 31.88 | 31.35 | 31.36 | 2,238,503 | -0.07(-0.22%) |
Jul 21, 2016 | 31.03 | 31.53 | 30.82 | 31.43 | 2,704,845 | +0.40(+1.29%) |
Jul 20, 2016 | 31.61 | 31.61 | 31.00 | 31.03 | 3,378,521 | -0.59(-1.87%) |
Jul 19, 2016 | 31.70 | 31.70 | 31.04 | 31.62 | 3,805,863 | -0.49(-1.53%) |
Jul 18, 2016 | 31.42 | 32.30 | 31.10 | 32.11 | 2,770,383 | +0.85(+2.72%) |
Jul 15, 2016 | 31.85 | 31.89 | 31.11 | 31.26 | 3,225,685 | -0.35(-1.11%) |
Jul 14, 2016 | 30.88 | 31.73 | 30.56 | 31.61 | 3,600,950 | +1.06(+3.47%) |
Jul 13, 2016 | 30.75 | 30.92 | 30.38 | 30.55 | 3,372,421 | -0.05(-0.16%) |
Jul 12, 2016 | 29.62 | 30.73 | 29.50 | 30.60 | 4,952,378 | +1.22(+4.15%) |
Jul 11, 2016 | 29.38 | 29.79 | 29.18 | 29.38 | 3,491,401 | +0.11(+0.38%) |
Jul 08, 2016 | 28.12 | 29.48 | 28.23 | 29.27 | 3,697,853 | +1.04(+3.68%) |
Jul 07, 2016 | 27.65 | 28.30 | 27.65 | 28.23 | 3,345,504 | +0.74(+2.69%) |
Jul 05, 2016 | 29.46 | 29.69 | 27.45 | 27.49 | 5,410,147 | -2.21(-7.44%) |
Jul 01, 2016 | 29.15 | 29.70 | 29.70 | 29.70 | 5,315,800 | +0.64(+2.20%) |
Jun 30, 2016 | 29.42 | 29.51 | 28.45 | 29.06 | 6,599,725 | -0.52(-1.76%) |
Jun 29, 2016 | 30.03 | 30.69 | 29.51 | 29.58 | 11,455,439 | +0.11(+0.37%) |
Jun 28, 2016 | 27.72 | 29.68 | 27.47 | 29.47 | 12,191,719 | +2.48(+9.19%) |
Jun 27, 2016 | 28.35 | 28.35 | 26.18 | 26.99 | 16,868,486 | -1.81(-6.28%) |
Jun 24, 2016 | 30.00 | 30.22 | 28.74 | 28.80 | 14,075,187 | -4.34(-13.10%) |
Jun 23, 2016 | 32.52 | 33.58 | 32.46 | 33.14 | 2,779,754 | +0.96(+2.98%) |
Jun 22, 2016 | 32.18 | 32.85 | 32.00 | 32.18 | 3,414,746 | +0.33(+1.04%) |
Jun 21, 2016 | 30.62 | 32.01 | 30.60 | 31.85 | 6,136,409 | -3.02(-8.66%) |
Jun 20, 2016 | 35.02 | 36.42 | 34.81 | 34.87 | 3,379,732 | +0.32(+0.93%) |
Jun 17, 2016 | 35.07 | 35.30 | 34.43 | 34.55 | 3,234,477 | -0.49(-1.40%) |
Jun 16, 2016 | 35.17 | 35.17 | 34.46 | 35.04 | 3,409,012 | -0.31(-0.88%) |
Jun 15, 2016 | 34.74 | 35.67 | 34.52 | 35.35 | 3,381,949 | +0.54(+1.55%) |
Jun 14, 2016 | 35.11 | 35.16 | 34.20 | 34.81 | 5,180,621 | -0.26(-0.74%) |
Jun 13, 2016 | 36.36 | 36.52 | 35.02 | 35.07 | 4,811,030 | -1.50(-4.10%) |
Jun 10, 2016 | 37.67 | 37.78 | 36.34 | 36.57 | 4,454,105 | -1.59(-4.17%) |
Jun 09, 2016 | 38.60 | 38.72 | 37.92 | 38.16 | 2,977,026 | -0.68(-1.75%) |
Jun 08, 2016 | 39.58 | 39.85 | 38.76 | 38.84 | 1,968,946 | -0.64(-1.62%) |
Jun 07, 2016 | 39.34 | 39.60 | 39.21 | 39.48 | 1,884,382 | +0.19(+0.48%) |
Jun 06, 2016 | 38.92 | 39.42 | 38.83 | 39.29 | 2,956,924 | +0.37(+0.95%) |
Jun 03, 2016 | 38.33 | 39.04 | 37.79 | 38.92 | 5,410,037 | +0.49(+1.28%) |
Jun 02, 2016 | 37.38 | 38.43 | 37.07 | 38.43 | 3,575,383 | +1.04(+2.78%) |
Jun 01, 2016 | 37.29 | 37.43 | 36.91 | 37.39 | 3,396,834 | +0.04(+0.11%) |
May 31, 2016 | 37.45 | 37.45 | 36.73 | 37.35 | 4,568,361 | +0.04(+0.11%) |
May 27, 2016 | 37.41 | 37.31 | 37.31 | 37.31 | 6,812,000 | +0.79(+2.16%) |
May 26, 2016 | 36.55 | 36.77 | 36.07 | 36.52 | 4,673,272 | -0.05(-0.14%) |
May 25, 2016 | 36.42 | 36.75 | 36.37 | 36.57 | 2,931,817 | +0.27(+0.74%) |
May 24, 2016 | 36.16 | 36.56 | 35.80 | 36.30 | 4,407,270 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.54 | 35.87 | 35.90 | 3,999,079 | -0.49(-1.35%) |
May 20, 2016 | 36.10 | 36.84 | 35.94 | 36.39 | 3,760,068 | +0.46(+1.28%) |
May 19, 2016 | 36.41 | 36.50 | 35.48 | 35.93 | 4,423,437 | -0.73(-1.99%) |
May 18, 2016 | 37.12 | 37.24 | 36.29 | 36.66 | 3,146,854 | -0.55(-1.46%) |
May 17, 2016 | 38.12 | 38.29 | 36.97 | 37.20 | 4,130,838 | -0.95(-2.50%) |
May 16, 2016 | 36.93 | 38.41 | 36.75 | 38.16 | 3,545,804 | +1.39(+3.78%) |
May 13, 2016 | 36.82 | 37.57 | 36.44 | 36.77 | 5,770,354 | -0.31(-0.84%) |
May 12, 2016 | 37.37 | 37.74 | 36.54 | 37.08 | 4,109,968 | -0.11(-0.30%) |
May 11, 2016 | 36.89 | 37.37 | 36.85 | 37.19 | 1,790,375 | -0.33(-0.88%) |
May 10, 2016 | 36.71 | 38.18 | 35.92 | 37.52 | 4,872,071 | +0.16(+0.43%) |
May 09, 2016 | 37.37 | 37.66 | 37.04 | 37.36 | 2,233,148 | +0.10(+0.27%) |
May 06, 2016 | 36.91 | 37.36 | 36.82 | 37.26 | 2,148,669 | +0.06(+0.16%) |
May 05, 2016 | 37.19 | 37.61 | 37.08 | 37.20 | 1,059,930 | -0.09(-0.24%) |
May 04, 2016 | 37.29 | 37.38 | 36.98 | 37.29 | 1,121,672 | -0.29(-0.77%) |
May 03, 2016 | 38.08 | 38.46 | 37.55 | 37.58 | 1,394,829 | -0.92(-2.39%) |
May 02, 2016 | 37.74 | 38.63 | 37.50 | 38.50 | 1,138,828 | +0.77(+2.04%) |
Apr 29, 2016 | 37.91 | 37.91 | 36.86 | 37.73 | 1,936,517 | -0.41(-1.07%) |
Apr 28, 2016 | 38.78 | 39.00 | 38.00 | 38.14 | 2,238,155 | -0.84(-2.15%) |
Apr 27, 2016 | 38.89 | 39.13 | 38.18 | 38.98 | 2,411,913 | -0.07(-0.18%) |
Apr 26, 2016 | 37.98 | 39.18 | 37.88 | 39.05 | 2,071,592 | +1.15(+3.03%) |
Apr 25, 2016 | 37.76 | 38.11 | 37.60 | 37.90 | 1,512,419 | -0.10(-0.26%) |
Apr 22, 2016 | 37.56 | 38.08 | 37.54 | 38.00 | 1,162,669 | +0.26(+0.69%) |
Apr 21, 2016 | 37.96 | 38.02 | 37.51 | 37.74 | 2,183,828 | -0.44(-1.15%) |
Apr 20, 2016 | 38.73 | 38.75 | 38.03 | 38.18 | 2,654,594 | -0.57(-1.47%) |
Apr 19, 2016 | 38.78 | 39.51 | 38.66 | 38.75 | 2,058,253 | +0.01(+0.03%) |
Apr 18, 2016 | 38.94 | 39.01 | 38.57 | 38.74 | 2,096,168 | -0.28(-0.72%) |
Apr 15, 2016 | 39.51 | 39.65 | 38.89 | 39.02 | 2,472,943 | -0.49(-1.24%) |
Apr 14, 2016 | 39.53 | 39.56 | 39.19 | 39.51 | 1,776,469 | +0.06(+0.15%) |
Apr 13, 2016 | 39.07 | 39.50 | 38.93 | 39.45 | 1,700,434 | +0.69(+1.78%) |
Apr 12, 2016 | 38.89 | 39.21 | 38.43 | 38.76 | 2,075,213 | -0.07(-0.18%) |
Apr 11, 2016 | 39.23 | 39.78 | 38.80 | 38.83 | 1,820,405 | -0.19(-0.49%) |
Apr 08, 2016 | 38.22 | 39.08 | 38.00 | 39.02 | 2,187,122 | +1.04(+2.74%) |
Apr 07, 2016 | 37.90 | 38.30 | 37.68 | 37.98 | 2,242,825 | -0.47(-1.22%) |
Apr 06, 2016 | 38.05 | 38.49 | 37.21 | 38.45 | 1,650,789 | +0.48(+1.26%) |
Apr 05, 2016 | 38.56 | 38.66 | 37.81 | 37.97 | 1,832,784 | -1.04(-2.67%) |
Apr 04, 2016 | 38.92 | 39.24 | 38.82 | 39.01 | 1,513,829 | +0.09(+0.23%) |
Apr 01, 2016 | 38.31 | 39.04 | 38.18 | 38.92 | 1,877,990 | +0.42(+1.09%) |
Mar 31, 2016 | 38.51 | 38.87 | 38.26 | 38.50 | 1,208,394 | -0.19(-0.49%) |
Mar 30, 2016 | 38.56 | 38.90 | 38.37 | 38.69 | 1,602,335 | +0.17(+0.44%) |
Mar 29, 2016 | 36.85 | 38.66 | 36.56 | 38.52 | 2,166,636 | +1.65(+4.48%) |
Mar 28, 2016 | 36.96 | 37.12 | 36.30 | 36.87 | 1,082,909 | +0.05(+0.14%) |
Mar 24, 2016 | 36.84 | 36.82 | 36.82 | 36.82 | 1,807,100 | -0.03(-0.08%) |
Mar 23, 2016 | 37.87 | 38.05 | 36.72 | 36.85 | 1,638,006 | -1.07(-2.82%) |
Mar 22, 2016 | 37.78 | 37.95 | 37.40 | 37.92 | 1,334,576 | -0.18(-0.47%) |
Mar 21, 2016 | 37.73 | 38.28 | 37.65 | 38.10 | 1,314,394 | +0.05(+0.13%) |
Mar 18, 2016 | 38.09 | 38.77 | 37.70 | 38.05 | 2,281,146 | +0.12(+0.32%) |
Mar 17, 2016 | 37.50 | 38.15 | 37.05 | 37.93 | 2,068,378 | +0.34(+0.90%) |
Mar 16, 2016 | 36.15 | 37.59 | 36.02 | 37.59 | 2,627,361 | +1.28(+3.53%) |
Mar 15, 2016 | 36.52 | 36.60 | 35.93 | 36.31 | 1,636,326 | -0.48(-1.30%) |
Mar 14, 2016 | 35.98 | 36.95 | 35.53 | 36.79 | 2,166,024 | +0.72(+2.00%) |
Mar 11, 2016 | 36.06 | 36.25 | 35.69 | 36.07 | 2,658,340 | +0.90(+2.56%) |
Mar 10, 2016 | 36.08 | 36.49 | 34.77 | 35.17 | 2,973,467 | -0.74(-2.06%) |
Mar 09, 2016 | 36.25 | 36.35 | 35.69 | 35.91 | 2,058,399 | +0.12(+0.34%) |
Mar 08, 2016 | 37.06 | 37.38 | 35.72 | 35.79 | 2,013,043 | -1.56(-4.18%) |
Mar 07, 2016 | 37.28 | 37.47 | 36.79 | 37.35 | 1,839,146 | +0.00(+0.00%) |
Mar 04, 2016 | 37.74 | 38.09 | 37.09 | 37.35 | 2,271,157 | -0.22(-0.59%) |
Mar 03, 2016 | 37.79 | 38.02 | 37.47 | 37.57 | 1,642,021 | -0.23(-0.61%) |
Mar 02, 2016 | 37.69 | 37.88 | 37.21 | 37.80 | 1,478,871 | -0.07(-0.18%) |
Mar 01, 2016 | 37.28 | 37.90 | 36.93 | 37.87 | 1,697,252 | +1.03(+2.80%) |
Feb 29, 2016 | 37.21 | 37.54 | 36.65 | 36.84 | 2,182,552 | -0.27(-0.73%) |
Feb 26, 2016 | 37.23 | 37.42 | 36.70 | 37.11 | 1,985,044 | +0.09(+0.24%) |
Feb 25, 2016 | 37.35 | 37.57 | 36.12 | 37.02 | 3,137,216 | -0.18(-0.48%) |
Feb 24, 2016 | 37.50 | 37.50 | 35.94 | 37.20 | 3,874,467 | -0.77(-2.03%) |
Feb 23, 2016 | 38.03 | 38.22 | 37.14 | 37.97 | 4,025,956 | -0.29(-0.76%) |
Feb 22, 2016 | 37.59 | 38.29 | 37.11 | 38.26 | 2,483,423 | +1.16(+3.13%) |
Feb 19, 2016 | 36.78 | 37.48 | 36.47 | 37.10 | 2,639,781 | -0.06(-0.16%) |
Feb 18, 2016 | 37.51 | 37.56 | 36.86 | 37.16 | 4,025,829 | -0.15(-0.40%) |
Feb 17, 2016 | 35.84 | 37.32 | 35.18 | 37.31 | 4,692,183 | +2.03(+5.75%) |
Feb 16, 2016 | 33.90 | 35.49 | 33.86 | 35.28 | 4,583,359 | +2.45(+7.46%) |
Feb 12, 2016 | 32.15 | 32.83 | 32.83 | 32.83 | 3,339,600 | +1.40(+4.45%) |
Feb 11, 2016 | 30.97 | 31.76 | 30.92 | 31.43 | 5,311,886 | -0.13(-0.41%) |
Feb 10, 2016 | 31.43 | 32.55 | 31.21 | 31.56 | 5,222,279 | +0.37(+1.19%) |
Feb 09, 2016 | 31.50 | 32.22 | 30.66 | 31.19 | 4,891,679 | -0.88(-2.74%) |
Feb 08, 2016 | 33.79 | 33.79 | 30.64 | 32.07 | 6,153,034 | -2.01(-5.90%) |
Feb 05, 2016 | 35.86 | 36.15 | 33.98 | 34.08 | 3,278,900 | -1.97(-5.46%) |
Feb 04, 2016 | 35.33 | 36.12 | 35.18 | 36.05 | 3,336,582 | +0.87(+2.47%) |
Feb 03, 2016 | 34.89 | 35.41 | 33.71 | 35.18 | 4,190,423 | +0.66(+1.93%) |
Feb 02, 2016 | 35.44 | 35.51 | 34.44 | 34.52 | 3,115,081 | -0.44(-1.24%) |
Feb 01, 2016 | 34.21 | 35.13 | 33.71 | 34.95 | 1,814,488 | +0.54(+1.57%) |
Jan 29, 2016 | 33.89 | 34.44 | 33.86 | 34.41 | 3,333,653 | +0.68(+2.02%) |
Jan 28, 2016 | 34.79 | 34.79 | 33.45 | 33.73 | 3,189,796 | -0.58(-1.69%) |
Jan 27, 2016 | 34.58 | 34.89 | 34.17 | 34.31 | 3,466,240 | -0.37(-1.07%) |
Jan 26, 2016 | 33.90 | 35.01 | 33.80 | 34.68 | 4,982,041 | +0.84(+2.48%) |
Jan 25, 2016 | 33.69 | 34.00 | 33.21 | 33.84 | 4,107,149 | +0.14(+0.42%) |
Jan 22, 2016 | 33.67 | 34.03 | 33.36 | 33.70 | 4,518,866 | +0.87(+2.65%) |
Jan 21, 2016 | 32.48 | 33.57 | 32.05 | 32.83 | 4,110,655 | +0.43(+1.33%) |
Jan 20, 2016 | 32.32 | 33.01 | 31.63 | 32.40 | 7,073,147 | -0.48(-1.46%) |
Jan 19, 2016 | 33.76 | 33.76 | 32.42 | 32.88 | 5,017,848 | -0.28(-0.84%) |
Jan 15, 2016 | 34.57 | 33.16 | 33.16 | 33.16 | 5,117,100 | -1.63(-4.69%) |
Jan 14, 2016 | 33.79 | 35.20 | 33.38 | 34.79 | 4,741,684 | +1.05(+3.11%) |
Jan 13, 2016 | 35.30 | 35.60 | 33.49 | 33.74 | 4,123,183 | -1.40(-3.98%) |
Jan 12, 2016 | 35.79 | 36.42 | 34.56 | 35.14 | 4,581,252 | -0.37(-1.04%) |
Jan 11, 2016 | 37.09 | 37.63 | 35.23 | 35.51 | 9,474,235 | -2.69(-7.04%) |
Jan 08, 2016 | 39.35 | 39.55 | 38.12 | 38.20 | 2,583,326 | -1.00(-2.55%) |
Jan 07, 2016 | 39.88 | 40.13 | 39.20 | 39.20 | 2,223,540 | -1.58(-3.87%) |
Jan 06, 2016 | 41.03 | 41.29 | 40.52 | 40.78 | 2,315,322 | -0.78(-1.88%) |
Jan 05, 2016 | 42.03 | 42.08 | 40.81 | 41.56 | 2,956,560 | -0.19(-0.46%) |
Jan 04, 2016 | 41.38 | 41.91 | 41.24 | 41.75 | 3,389,084 | -0.61(-1.44%) |
Dec 31, 2015 | 41.13 | 42.36 | 42.36 | 42.36 | 4,036,300 | +1.92(+4.75%) |
Dec 30, 2015 | 40.09 | 40.57 | 39.97 | 40.44 | 2,208,639 | +0.19(+0.47%) |
Dec 29, 2015 | 39.69 | 40.35 | 39.55 | 40.25 | 1,089,479 | +0.79(+2.00%) |
Dec 28, 2015 | 39.63 | 39.77 | 39.01 | 39.46 | 1,348,607 | -0.28(-0.70%) |
Dec 24, 2015 | 39.37 | 39.74 | 39.74 | 39.74 | 525,400 | +0.47(+1.20%) |
Dec 23, 2015 | 39.19 | 39.36 | 38.94 | 39.27 | 1,742,524 | +0.37(+0.95%) |
Dec 22, 2015 | 38.98 | 39.14 | 38.43 | 38.90 | 2,322,269 | +0.01(+0.03%) |
Dec 21, 2015 | 39.16 | 39.41 | 38.57 | 38.89 | 2,774,410 | +0.03(+0.08%) |
Dec 18, 2015 | 39.80 | 40.12 | 38.86 | 38.86 | 3,517,609 | -1.19(-2.97%) |
Dec 17, 2015 | 41.30 | 41.52 | 39.99 | 40.05 | 2,481,587 | -1.11(-2.70%) |
Dec 16, 2015 | 40.38 | 41.30 | 40.01 | 41.16 | 4,385,165 | +1.16(+2.90%) |
Dec 15, 2015 | 40.16 | 40.77 | 39.96 | 40.00 | 3,347,816 | +0.23(+0.57%) |
Dec 14, 2015 | 41.30 | 41.43 | 39.45 | 39.77 | 3,796,628 | -1.62(-3.90%) |
Dec 11, 2015 | 41.72 | 41.93 | 41.04 | 41.39 | 3,690,046 | -0.79(-1.87%) |
Dec 10, 2015 | 41.47 | 43.01 | 40.85 | 42.18 | 5,379,809 | +0.89(+2.16%) |
Dec 09, 2015 | 41.61 | 42.26 | 41.13 | 41.29 | 1,805,843 | -0.69(-1.64%) |
Dec 08, 2015 | 41.91 | 42.35 | 41.65 | 41.98 | 1,567,100 | -0.42(-0.99%) |
Dec 07, 2015 | 42.30 | 42.47 | 41.97 | 42.40 | 1,918,523 | +0.09(+0.21%) |
Dec 04, 2015 | 41.91 | 42.57 | 41.57 | 42.31 | 1,672,470 | +0.25(+0.59%) |
Dec 03, 2015 | 42.95 | 43.30 | 41.74 | 42.06 | 2,890,702 | -0.82(-1.91%) |
Dec 02, 2015 | 43.11 | 43.20 | 42.82 | 42.88 | 1,393,626 | -0.26(-0.60%) |
Dec 01, 2015 | 42.83 | 43.38 | 42.36 | 43.14 | 2,501,232 | +0.73(+1.72%) |
Nov 30, 2015 | 41.95 | 42.44 | 41.50 | 42.41 | 2,302,897 | +0.42(+1.00%) |
Nov 27, 2015 | 41.76 | 42.20 | 41.76 | 41.99 | 1,127,637 | -0.30(-0.71%) |
Nov 25, 2015 | 41.75 | 42.29 | 42.29 | 42.29 | 1,698,900 | +0.66(+1.59%) |
Nov 24, 2015 | 41.92 | 42.17 | 41.48 | 41.63 | 3,630,484 | -0.77(-1.82%) |
Nov 23, 2015 | 42.24 | 42.95 | 41.99 | 42.40 | 2,374,733 | -0.39(-0.91%) |
Nov 20, 2015 | 42.44 | 42.81 | 41.83 | 42.79 | 2,539,072 | +0.79(+1.88%) |
Nov 19, 2015 | 43.10 | 43.23 | 41.69 | 42.00 | 3,798,255 | -1.25(-2.89%) |
Nov 18, 2015 | 43.27 | 43.31 | 42.28 | 43.25 | 3,540,960 | +0.10(+0.23%) |
Nov 17, 2015 | 44.06 | 44.10 | 43.06 | 43.15 | 3,884,890 | -0.95(-2.15%) |
Nov 16, 2015 | 45.19 | 45.85 | 44.05 | 44.10 | 3,157,563 | -1.25(-2.76%) |
Nov 13, 2015 | 45.53 | 46.31 | 45.13 | 45.35 | 1,385,978 | -0.40(-0.87%) |
Nov 12, 2015 | 46.00 | 46.37 | 45.70 | 45.75 | 1,594,420 | -0.63(-1.36%) |
Nov 11, 2015 | 46.31 | 47.01 | 45.86 | 46.38 | 1,382,665 | +0.37(+0.80%) |
Nov 10, 2015 | 45.38 | 46.20 | 45.32 | 46.01 | 1,221,255 | +0.36(+0.79%) |
Nov 09, 2015 | 45.88 | 45.92 | 44.92 | 45.65 | 1,294,815 | -0.48(-1.04%) |
Nov 06, 2015 | 46.05 | 46.46 | 45.11 | 46.13 | 2,642,128 | +0.45(+0.99%) |
Nov 05, 2015 | 46.00 | 46.10 | 45.32 | 45.68 | 2,505,627 | -0.09(-0.20%) |
Nov 04, 2015 | 46.35 | 46.46 | 45.58 | 45.77 | 2,046,517 | -0.63(-1.36%) |
Nov 03, 2015 | 45.60 | 46.47 | 45.27 | 46.40 | 1,180,023 | +0.74(+1.62%) |
Nov 02, 2015 | 44.74 | 45.76 | 44.74 | 45.66 | 1,608,567 | +1.14(+2.56%) |
Oct 30, 2015 | 44.53 | 44.87 | 44.26 | 44.52 | 2,583,124 | -0.02(-0.04%) |
Oct 29, 2015 | 44.45 | 44.94 | 43.62 | 44.54 | 1,545,552 | -0.22(-0.49%) |
Oct 28, 2015 | 44.77 | 44.99 | 44.17 | 44.76 | 1,541,157 | +0.25(+0.57%) |
Oct 27, 2015 | 44.03 | 44.56 | 43.94 | 44.51 | 2,720,948 | +0.25(+0.55%) |
Oct 26, 2015 | 44.17 | 44.44 | 44.00 | 44.26 | 2,845,228 | +0.00(+0.00%) |
Oct 23, 2015 | 43.81 | 44.28 | 43.70 | 44.26 | 4,891,996 | +0.76(+1.75%) |
Oct 22, 2015 | 44.37 | 44.66 | 43.43 | 43.50 | 5,222,645 | -0.76(-1.72%) |
Oct 21, 2015 | 45.66 | 45.66 | 44.09 | 44.26 | 2,463,486 | -1.13(-2.49%) |
Oct 20, 2015 | 45.65 | 45.81 | 45.13 | 45.39 | 1,822,389 | -0.39(-0.85%) |
Oct 19, 2015 | 45.58 | 45.95 | 45.56 | 45.78 | 1,240,476 | -0.05(-0.11%) |
Oct 16, 2015 | 45.79 | 46.19 | 45.68 | 45.83 | 1,264,775 | +0.03(+0.07%) |
Oct 15, 2015 | 45.10 | 45.98 | 44.89 | 45.80 | 2,967,475 | +1.04(+2.32%) |
Oct 14, 2015 | 44.58 | 44.97 | 44.38 | 44.76 | 2,020,121 | +0.10(+0.22%) |
Oct 13, 2015 | 44.28 | 44.90 | 44.18 | 44.66 | 1,983,938 | +0.33(+0.74%) |
Oct 12, 2015 | 44.92 | 45.29 | 44.30 | 44.33 | 1,586,202 | -0.82(-1.82%) |
Oct 09, 2015 | 45.08 | 45.70 | 45.08 | 45.15 | 1,877,152 | -0.06(-0.13%) |
Oct 08, 2015 | 45.22 | 45.75 | 44.79 | 45.21 | 2,090,500 | -0.11(-0.24%) |
Oct 07, 2015 | 45.10 | 45.52 | 44.76 | 45.32 | 1,416,188 | +0.18(+0.40%) |
Oct 06, 2015 | 44.97 | 45.42 | 44.74 | 45.14 | 1,408,577 | +0.05(+0.11%) |
Oct 05, 2015 | 44.79 | 45.41 | 44.72 | 45.09 | 1,682,535 | +0.80(+1.81%) |
Oct 02, 2015 | 42.95 | 44.30 | 42.82 | 44.29 | 3,050,524 | +0.34(+0.76%) |
Oct 01, 2015 | 43.18 | 43.96 | 42.95 | 43.95 | 2,141,802 | +1.02(+2.36%) |
Sep 30, 2015 | 42.86 | 43.80 | 42.68 | 42.94 | 3,291,472 | +0.45(+1.06%) |
Sep 29, 2015 | 43.20 | 43.28 | 42.10 | 42.49 | 5,347,658 | -0.60(-1.39%) |
Sep 28, 2015 | 47.26 | 47.40 | 43.02 | 43.09 | 10,731,363 | -4.87(-10.15%) |
Sep 25, 2015 | 48.86 | 49.00 | 47.74 | 47.96 | 1,960,710 | -0.23(-0.48%) |
Sep 24, 2015 | 47.57 | 48.52 | 47.57 | 48.19 | 2,287,980 | -0.16(-0.33%) |
Sep 23, 2015 | 48.26 | 48.53 | 48.00 | 48.35 | 821,946 | +0.07(+0.14%) |
Sep 22, 2015 | 48.48 | 48.61 | 47.97 | 48.28 | 1,652,854 | -0.81(-1.65%) |
Sep 21, 2015 | 48.97 | 49.24 | 48.70 | 49.09 | 1,518,252 | +0.39(+0.80%) |
Sep 18, 2015 | 48.01 | 49.20 | 48.01 | 48.70 | 1,843,078 | -0.10(-0.20%) |
Sep 17, 2015 | 47.93 | 49.02 | 47.76 | 48.80 | 1,941,007 | +1.02(+2.13%) |
Sep 16, 2015 | 47.46 | 47.87 | 47.22 | 47.78 | 1,160,794 | +0.59(+1.25%) |
Sep 15, 2015 | 46.08 | 47.37 | 46.00 | 47.19 | 2,253,067 | +0.35(+0.75%) |
Sep 14, 2015 | 47.38 | 47.40 | 46.27 | 46.84 | 2,440,330 | -0.49(-1.04%) |
Sep 11, 2015 | 47.60 | 48.00 | 46.90 | 47.33 | 1,895,885 | -0.44(-0.92%) |
Sep 10, 2015 | 47.44 | 48.06 | 47.26 | 47.77 | 1,328,215 | +0.40(+0.84%) |
Sep 09, 2015 | 48.86 | 48.97 | 47.31 | 47.37 | 1,151,528 | -0.85(-1.76%) |
Sep 08, 2015 | 48.05 | 48.53 | 47.67 | 48.22 | 1,109,766 | +1.02(+2.16%) |
Sep 04, 2015 | 46.97 | 47.20 | 47.20 | 47.20 | 1,262,100 | -0.28(-0.59%) |
Sep 03, 2015 | 47.10 | 47.63 | 46.72 | 47.48 | 1,813,511 | +0.66(+1.41%) |
Sep 02, 2015 | 46.88 | 47.25 | 45.29 | 46.82 | 2,187,280 | +0.28(+0.60%) |
Sep 01, 2015 | 47.05 | 48.44 | 46.33 | 46.54 | 2,579,991 | -1.58(-3.28%) |
Aug 31, 2015 | 49.10 | 49.10 | 47.97 | 48.12 | 2,207,158 | -1.20(-2.43%) |
Aug 28, 2015 | 48.91 | 49.67 | 48.67 | 49.32 | 1,377,703 | +0.26(+0.53%) |
Aug 27, 2015 | 47.47 | 49.27 | 47.07 | 49.06 | 2,198,819 | +2.16(+4.61%) |
Aug 26, 2015 | 47.55 | 47.55 | 45.55 | 46.90 | 3,215,680 | +0.47(+1.01%) |
Aug 25, 2015 | 47.70 | 48.10 | 46.38 | 46.43 | 3,032,485 | -0.24(-0.51%) |
Aug 24, 2015 | 45.02 | 48.51 | 43.18 | 46.67 | 4,533,381 | -1.77(-3.65%) |
Aug 21, 2015 | 49.72 | 49.98 | 48.39 | 48.44 | 2,676,062 | -1.93(-3.83%) |
Aug 20, 2015 | 51.92 | 52.12 | 50.36 | 50.37 | 1,716,709 | -1.67(-3.21%) |
Aug 19, 2015 | 52.23 | 52.44 | 51.73 | 52.04 | 1,058,679 | -0.41(-0.78%) |
Aug 18, 2015 | 52.42 | 52.64 | 52.26 | 52.45 | 1,077,536 | -0.20(-0.38%) |
Aug 17, 2015 | 52.34 | 52.68 | 51.92 | 52.65 | 1,656,134 | +0.63(+1.21%) |
Aug 14, 2015 | 51.60 | 52.11 | 51.19 | 52.02 | 1,853,788 | +0.44(+0.85%) |
Aug 13, 2015 | 50.94 | 51.91 | 50.74 | 51.58 | 1,172,228 | +0.50(+0.98%) |
Aug 12, 2015 | 51.05 | 51.72 | 50.96 | 51.08 | 1,922,895 | -0.53(-1.03%) |
Aug 11, 2015 | 52.29 | 52.50 | 51.24 | 51.61 | 2,298,331 | -0.87(-1.66%) |
Aug 10, 2015 | 52.44 | 52.78 | 52.28 | 52.48 | 1,213,516 | +0.33(+0.63%) |
Aug 07, 2015 | 52.27 | 52.98 | 51.52 | 52.15 | 1,729,689 | -0.27(-0.52%) |
Aug 06, 2015 | 54.30 | 54.36 | 51.76 | 52.42 | 4,020,281 | -1.85(-3.41%) |
Aug 05, 2015 | 52.96 | 54.42 | 52.32 | 54.27 | 3,738,245 | +1.76(+3.35%) |
Aug 04, 2015 | 52.88 | 53.30 | 52.39 | 52.51 | 2,371,659 | -0.59(-1.11%) |