Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.13 | 48.13 | 47.37 | 47.91 | 512,001 | -0.32(-0.66%) |
Aug 30, 2016 | 48.20 | 48.61 | 47.99 | 48.23 | 552,364 | +0.04(+0.07%) |
Aug 29, 2016 | 48.37 | 48.71 | 48.11 | 48.20 | 650,589 | -0.17(-0.35%) |
Aug 26, 2016 | 48.49 | 48.74 | 48.13 | 48.37 | 605,431 | +0.08(+0.17%) |
Aug 25, 2016 | 47.98 | 48.42 | 47.78 | 48.29 | 635,666 | +0.27(+0.55%) |
Aug 24, 2016 | 48.35 | 48.46 | 47.89 | 48.02 | 365,584 | -0.40(-0.83%) |
Aug 23, 2016 | 48.55 | 48.78 | 48.27 | 48.42 | 641,031 | +0.45(+0.94%) |
Aug 22, 2016 | 48.25 | 48.38 | 47.81 | 47.97 | 253,845 | -0.51(-1.04%) |
Aug 19, 2016 | 48.06 | 48.54 | 48.05 | 48.47 | 686,537 | +0.02(+0.04%) |
Aug 18, 2016 | 48.86 | 49.17 | 48.21 | 48.45 | 1,354,697 | +1.08(+2.29%) |
Aug 17, 2016 | 47.57 | 47.57 | 47.31 | 47.37 | 607,911 | -0.20(-0.41%) |
Aug 16, 2016 | 47.87 | 48.06 | 47.56 | 47.57 | 386,693 | -0.38(-0.80%) |
Aug 15, 2016 | 47.18 | 48.20 | 47.04 | 47.95 | 583,402 | +0.90(+1.91%) |
Aug 12, 2016 | 47.27 | 47.42 | 46.77 | 47.05 | 310,818 | -0.35(-0.73%) |
Aug 11, 2016 | 47.59 | 47.75 | 47.39 | 47.40 | 587,646 | +0.15(+0.32%) |
Aug 10, 2016 | 47.41 | 47.67 | 47.12 | 47.25 | 742,983 | +0.04(+0.09%) |
Aug 09, 2016 | 47.75 | 47.94 | 47.15 | 47.20 | 463,209 | -0.49(-1.02%) |
Aug 08, 2016 | 47.82 | 48.06 | 47.38 | 47.69 | 581,944 | +0.03(+0.06%) |
Aug 05, 2016 | 47.57 | 48.12 | 47.43 | 47.66 | 791,268 | +0.21(+0.45%) |
Aug 04, 2016 | 47.58 | 47.99 | 47.40 | 47.45 | 669,375 | -0.21(-0.45%) |
Aug 03, 2016 | 47.45 | 47.88 | 47.34 | 47.66 | 590,353 | +0.13(+0.28%) |
Aug 02, 2016 | 47.97 | 48.25 | 47.11 | 47.53 | 920,385 | -0.44(-0.92%) |
Aug 01, 2016 | 48.76 | 48.76 | 47.47 | 47.97 | 1,361,694 | -0.80(-1.63%) |
Jul 29, 2016 | 48.08 | 49.25 | 48.08 | 48.77 | 1,874,188 | +1.27(+2.68%) |
Jul 28, 2016 | 44.62 | 47.83 | 44.25 | 47.49 | 2,293,594 | +4.29(+9.94%) |
Jul 27, 2016 | 43.32 | 43.46 | 42.94 | 43.20 | 1,023,041 | +0.00(+0.00%) |
Jul 26, 2016 | 43.02 | 43.44 | 42.88 | 43.20 | 927,146 | +0.40(+0.93%) |
Jul 25, 2016 | 43.17 | 43.40 | 42.65 | 42.80 | 694,827 | -0.53(-1.23%) |
Jul 22, 2016 | 43.38 | 43.56 | 42.73 | 43.33 | 917,467 | +0.08(+0.18%) |
Jul 21, 2016 | 43.09 | 43.31 | 42.53 | 43.25 | 784,258 | +1.07(+2.54%) |
Jul 20, 2016 | 41.90 | 42.63 | 41.47 | 42.18 | 509,334 | +0.25(+0.59%) |
Jul 19, 2016 | 42.05 | 42.05 | 41.39 | 41.93 | 829,304 | -0.56(-1.31%) |
Jul 18, 2016 | 42.95 | 42.95 | 42.47 | 42.49 | 452,541 | -0.61(-1.42%) |
Jul 15, 2016 | 42.99 | 43.37 | 42.78 | 43.10 | 418,156 | +0.48(+1.12%) |
Jul 14, 2016 | 42.89 | 43.38 | 42.52 | 42.63 | 896,741 | -0.32(-0.74%) |
Jul 13, 2016 | 43.72 | 43.74 | 42.70 | 42.94 | 675,554 | -0.65(-1.48%) |
Jul 12, 2016 | 43.47 | 43.87 | 43.41 | 43.59 | 709,077 | +0.61(+1.42%) |
Jul 11, 2016 | 43.08 | 43.72 | 42.91 | 42.98 | 582,475 | -0.10(-0.23%) |
Jul 08, 2016 | 41.82 | 43.14 | 41.34 | 43.08 | 773,029 | +1.74(+4.20%) |
Jul 07, 2016 | 40.98 | 41.83 | 40.87 | 41.34 | 791,013 | +0.57(+1.39%) |
Jul 06, 2016 | 40.89 | 40.89 | 40.01 | 40.78 | 967,797 | -0.29(-0.71%) |
Jul 05, 2016 | 41.77 | 41.80 | 40.49 | 41.07 | 430,419 | -1.04(-2.48%) |
Jul 01, 2016 | 42.32 | 42.11 | 42.11 | 42.11 | 416,486 | -0.12(-0.29%) |
Jun 30, 2016 | 41.24 | 42.26 | 40.91 | 42.24 | 511,843 | +1.13(+2.76%) |
Jun 29, 2016 | 41.35 | 41.45 | 40.54 | 41.10 | 699,674 | +0.43(+1.07%) |
Jun 28, 2016 | 39.84 | 40.85 | 39.84 | 40.67 | 1,044,550 | +1.49(+3.80%) |
Jun 27, 2016 | 39.91 | 40.16 | 38.96 | 39.18 | 1,075,527 | -1.43(-3.53%) |
Jun 24, 2016 | 41.00 | 41.79 | 40.42 | 40.62 | 664,075 | -2.44(-5.67%) |
Jun 23, 2016 | 42.86 | 43.32 | 42.56 | 43.06 | 704,509 | +0.81(+1.91%) |
Jun 22, 2016 | 42.61 | 42.77 | 42.11 | 42.25 | 566,674 | -0.21(-0.50%) |
Jun 21, 2016 | 42.86 | 42.97 | 42.38 | 42.47 | 711,491 | -0.44(-1.03%) |
Jun 20, 2016 | 42.49 | 43.26 | 42.37 | 42.91 | 1,004,797 | +0.94(+2.24%) |
Jun 17, 2016 | 40.31 | 42.29 | 40.02 | 41.97 | 1,741,336 | +1.74(+4.34%) |
Jun 16, 2016 | 39.70 | 40.31 | 39.43 | 40.23 | 404,384 | +0.27(+0.66%) |
Jun 15, 2016 | 40.13 | 40.71 | 39.82 | 39.96 | 355,165 | +0.07(+0.18%) |
Jun 14, 2016 | 39.84 | 40.10 | 39.30 | 39.89 | 484,712 | -0.04(-0.11%) |
Jun 13, 2016 | 40.20 | 40.56 | 39.85 | 39.93 | 401,399 | -0.40(-0.99%) |
Jun 10, 2016 | 40.93 | 41.14 | 40.13 | 40.33 | 377,360 | -1.01(-2.44%) |
Jun 09, 2016 | 41.26 | 41.53 | 40.63 | 41.34 | 388,231 | -0.32(-0.76%) |
Jun 08, 2016 | 41.67 | 41.88 | 41.43 | 41.66 | 470,763 | +0.25(+0.60%) |
Jun 07, 2016 | 41.68 | 42.03 | 41.41 | 41.41 | 861,848 | -0.19(-0.47%) |
Jun 06, 2016 | 40.93 | 41.85 | 40.74 | 41.61 | 1,176,850 | +0.82(+2.02%) |
Jun 03, 2016 | 41.07 | 41.07 | 40.28 | 40.78 | 574,305 | -0.14(-0.35%) |
Jun 02, 2016 | 40.82 | 41.15 | 40.62 | 40.93 | 825,489 | +0.04(+0.11%) |
Jun 01, 2016 | 40.64 | 40.93 | 39.80 | 40.88 | 595,383 | +0.24(+0.59%) |
May 31, 2016 | 40.70 | 41.05 | 40.45 | 40.64 | 971,787 | -0.07(-0.17%) |
May 27, 2016 | 40.65 | 40.71 | 40.71 | 40.71 | 528,317 | -0.04(-0.11%) |
May 26, 2016 | 40.90 | 41.86 | 40.76 | 40.76 | 824,761 | +0.04(+0.09%) |
May 25, 2016 | 40.70 | 40.94 | 40.47 | 40.72 | 891,676 | +0.35(+0.86%) |
May 24, 2016 | 40.31 | 40.74 | 40.08 | 40.38 | 468,301 | +0.23(+0.57%) |
May 23, 2016 | 40.11 | 40.61 | 39.87 | 40.15 | 410,527 | -0.05(-0.13%) |
May 20, 2016 | 40.25 | 40.51 | 40.01 | 40.20 | 371,757 | +0.23(+0.58%) |
May 19, 2016 | 39.69 | 40.23 | 39.38 | 39.97 | 363,440 | -0.09(-0.22%) |
May 18, 2016 | 40.19 | 41.15 | 39.94 | 40.06 | 616,766 | -0.42(-1.05%) |
May 17, 2016 | 40.32 | 41.06 | 40.08 | 40.48 | 594,776 | +0.04(+0.11%) |
May 16, 2016 | 40.28 | 40.92 | 40.20 | 40.44 | 510,142 | +0.46(+1.15%) |
May 13, 2016 | 40.02 | 40.50 | 39.74 | 39.98 | 382,077 | -0.18(-0.44%) |
May 12, 2016 | 40.65 | 40.97 | 40.03 | 40.16 | 484,826 | -0.18(-0.44%) |
May 11, 2016 | 40.66 | 40.87 | 40.17 | 40.33 | 644,432 | -0.33(-0.80%) |
May 10, 2016 | 40.02 | 40.99 | 40.02 | 40.66 | 1,011,877 | +0.65(+1.63%) |
May 09, 2016 | 40.53 | 40.64 | 39.98 | 40.01 | 468,626 | -0.84(-2.05%) |
May 06, 2016 | 40.17 | 41.12 | 40.17 | 40.84 | 486,383 | +0.40(+0.98%) |
May 05, 2016 | 40.61 | 41.06 | 40.20 | 40.45 | 666,128 | +0.09(+0.22%) |
May 04, 2016 | 41.13 | 41.42 | 40.08 | 40.36 | 1,136,248 | -1.19(-2.86%) |
May 03, 2016 | 42.35 | 42.35 | 41.14 | 41.55 | 1,644,754 | -1.50(-3.48%) |
May 02, 2016 | 43.07 | 43.28 | 42.36 | 43.05 | 1,404,064 | -0.02(-0.04%) |
Apr 29, 2016 | 42.32 | 43.82 | 42.19 | 43.07 | 2,585,959 | +1.31(+3.15%) |
Apr 28, 2016 | 40.24 | 42.68 | 38.37 | 41.75 | 4,221,075 | +4.90(+13.30%) |
Apr 27, 2016 | 35.13 | 36.92 | 34.92 | 36.85 | 2,264,803 | +1.86(+5.32%) |
Apr 26, 2016 | 35.04 | 35.16 | 34.61 | 34.99 | 1,750,127 | +0.25(+0.71%) |
Apr 25, 2016 | 35.10 | 35.36 | 34.59 | 34.74 | 781,860 | -0.56(-1.57%) |
Apr 22, 2016 | 34.82 | 35.59 | 34.69 | 35.30 | 895,101 | +0.48(+1.37%) |
Apr 21, 2016 | 34.84 | 35.20 | 34.02 | 34.82 | 976,014 | +0.00(+0.00%) |
Apr 20, 2016 | 35.37 | 35.55 | 34.81 | 34.82 | 739,601 | -0.42(-1.20%) |
Apr 19, 2016 | 35.39 | 35.67 | 34.88 | 35.25 | 898,557 | +0.04(+0.13%) |
Apr 18, 2016 | 35.26 | 35.73 | 35.11 | 35.20 | 469,897 | -0.24(-0.67%) |
Apr 15, 2016 | 35.23 | 35.62 | 35.17 | 35.44 | 872,467 | +0.05(+0.15%) |
Apr 14, 2016 | 36.26 | 36.52 | 35.18 | 35.39 | 1,286,128 | -0.76(-2.10%) |
Apr 13, 2016 | 35.31 | 36.31 | 35.03 | 36.15 | 1,312,746 | +1.23(+3.54%) |
Apr 12, 2016 | 34.80 | 35.43 | 34.74 | 34.91 | 782,013 | +0.11(+0.30%) |
Apr 11, 2016 | 34.87 | 35.28 | 34.73 | 34.80 | 413,322 | +0.24(+0.69%) |
Apr 08, 2016 | 34.67 | 35.26 | 34.39 | 34.57 | 355,251 | +0.37(+1.08%) |
Apr 07, 2016 | 34.40 | 34.62 | 34.01 | 34.20 | 287,950 | -0.41(-1.20%) |
Apr 06, 2016 | 34.67 | 34.82 | 33.91 | 34.61 | 415,726 | -0.05(-0.15%) |
Apr 05, 2016 | 34.66 | 35.08 | 34.36 | 34.66 | 704,539 | -0.43(-1.23%) |
Apr 04, 2016 | 35.32 | 35.80 | 34.82 | 35.10 | 948,461 | -0.21(-0.60%) |
Apr 01, 2016 | 35.48 | 35.48 | 34.70 | 35.31 | 1,125,763 | -0.72(-2.01%) |
Mar 31, 2016 | 35.95 | 36.37 | 35.63 | 36.03 | 659,740 | +0.02(+0.05%) |
Mar 30, 2016 | 36.62 | 36.62 | 35.82 | 36.01 | 764,556 | -0.18(-0.49%) |
Mar 29, 2016 | 35.48 | 36.23 | 35.07 | 36.19 | 648,430 | +0.51(+1.43%) |
Mar 28, 2016 | 35.58 | 36.01 | 35.28 | 35.68 | 625,124 | +0.13(+0.37%) |
Mar 24, 2016 | 34.18 | 35.55 | 35.55 | 35.55 | 830,094 | +1.08(+3.15%) |
Mar 23, 2016 | 35.29 | 35.37 | 34.35 | 34.46 | 455,152 | -0.97(-2.74%) |
Mar 22, 2016 | 35.15 | 35.73 | 35.05 | 35.43 | 514,200 | -0.09(-0.25%) |
Mar 21, 2016 | 35.72 | 35.87 | 35.02 | 35.52 | 563,276 | -0.27(-0.76%) |
Mar 18, 2016 | 34.67 | 35.80 | 34.67 | 35.79 | 1,424,444 | +1.08(+3.12%) |
Mar 17, 2016 | 34.39 | 34.81 | 34.07 | 34.71 | 865,145 | +0.61(+1.78%) |
Mar 16, 2016 | 33.02 | 34.32 | 32.87 | 34.10 | 1,114,900 | +0.99(+2.98%) |
Mar 15, 2016 | 32.37 | 33.16 | 32.14 | 33.11 | 884,237 | +0.29(+0.89%) |
Mar 14, 2016 | 32.52 | 32.90 | 32.04 | 32.82 | 713,326 | +0.11(+0.32%) |
Mar 11, 2016 | 32.62 | 33.04 | 32.47 | 32.72 | 973,395 | +0.46(+1.42%) |
Mar 10, 2016 | 32.42 | 32.52 | 31.67 | 32.26 | 455,771 | -0.16(-0.49%) |
Mar 09, 2016 | 32.79 | 32.89 | 32.14 | 32.42 | 430,383 | -0.11(-0.35%) |
Mar 08, 2016 | 33.15 | 33.32 | 32.13 | 32.53 | 665,027 | -1.12(-3.33%) |
Mar 07, 2016 | 32.86 | 33.69 | 32.74 | 33.65 | 1,143,434 | +0.82(+2.50%) |
Mar 04, 2016 | 32.30 | 33.17 | 31.80 | 32.83 | 1,054,228 | +0.63(+1.97%) |
Mar 03, 2016 | 31.07 | 32.27 | 30.71 | 32.20 | 746,881 | +1.04(+3.34%) |
Mar 02, 2016 | 30.97 | 31.42 | 30.40 | 31.16 | 796,230 | +0.11(+0.34%) |
Mar 01, 2016 | 30.64 | 31.49 | 29.85 | 31.05 | 1,212,380 | +0.63(+2.09%) |
Feb 29, 2016 | 29.81 | 30.56 | 29.69 | 30.41 | 1,523,360 | +0.67(+2.25%) |
Feb 26, 2016 | 30.12 | 30.12 | 29.15 | 29.74 | 1,569,084 | +0.03(+0.09%) |
Feb 25, 2016 | 29.94 | 30.26 | 28.85 | 29.72 | 1,022,327 | -0.06(-0.21%) |
Feb 24, 2016 | 29.21 | 29.82 | 28.68 | 29.78 | 1,166,021 | +0.06(+0.21%) |
Feb 23, 2016 | 30.64 | 31.00 | 29.65 | 29.72 | 1,004,099 | -1.09(-3.55%) |
Feb 22, 2016 | 31.01 | 31.72 | 30.67 | 30.81 | 874,619 | +0.60(+1.98%) |
Feb 19, 2016 | 29.82 | 30.62 | 29.82 | 30.21 | 1,877,736 | -0.34(-1.10%) |
Feb 18, 2016 | 30.34 | 30.72 | 29.82 | 30.55 | 1,078,630 | +0.34(+1.14%) |
Feb 17, 2016 | 29.98 | 30.76 | 29.80 | 30.20 | 922,912 | +0.69(+2.33%) |
Feb 16, 2016 | 28.72 | 29.60 | 28.17 | 29.52 | 1,007,827 | +1.30(+4.59%) |
Feb 12, 2016 | 27.33 | 28.22 | 28.22 | 28.22 | 976,195 | +1.48(+5.54%) |
Feb 11, 2016 | 26.85 | 27.28 | 26.23 | 26.74 | 713,563 | -0.70(-2.54%) |
Feb 10, 2016 | 27.23 | 27.90 | 26.65 | 27.43 | 1,140,553 | +0.23(+0.84%) |
Feb 09, 2016 | 27.37 | 27.56 | 26.77 | 27.21 | 987,003 | -0.58(-2.08%) |
Feb 08, 2016 | 28.76 | 28.98 | 27.19 | 27.79 | 936,189 | -1.50(-5.12%) |
Feb 05, 2016 | 28.55 | 29.34 | 28.47 | 29.28 | 1,149,726 | +0.47(+1.64%) |
Feb 04, 2016 | 28.26 | 29.50 | 27.92 | 28.81 | 1,417,218 | +0.92(+3.30%) |
Feb 03, 2016 | 27.38 | 27.96 | 26.52 | 27.89 | 3,196,786 | +1.01(+3.75%) |
Feb 02, 2016 | 27.13 | 27.13 | 26.59 | 26.88 | 1,765,497 | -0.69(-2.51%) |
Feb 01, 2016 | 28.15 | 28.20 | 26.34 | 27.58 | 1,915,913 | -1.28(-4.43%) |
Jan 29, 2016 | 28.04 | 29.16 | 27.65 | 28.85 | 2,386,236 | +1.49(+5.44%) |
Jan 28, 2016 | 26.56 | 28.28 | 25.93 | 27.36 | 4,869,080 | -2.19(-7.41%) |
Jan 27, 2016 | 30.33 | 30.73 | 29.29 | 29.56 | 1,370,762 | -0.75(-2.49%) |
Jan 26, 2016 | 29.31 | 31.33 | 28.92 | 30.31 | 2,826,158 | +1.58(+5.49%) |
Jan 25, 2016 | 29.08 | 29.28 | 28.37 | 28.73 | 1,379,989 | -0.77(-2.61%) |
Jan 22, 2016 | 29.53 | 30.30 | 29.05 | 29.50 | 1,043,075 | +0.77(+2.68%) |
Jan 21, 2016 | 28.85 | 29.54 | 28.36 | 28.73 | 1,028,704 | -0.09(-0.30%) |
Jan 20, 2016 | 28.81 | 29.26 | 27.18 | 28.82 | 1,863,798 | -0.79(-2.66%) |
Jan 19, 2016 | 30.34 | 30.34 | 29.02 | 29.61 | 1,317,572 | -0.39(-1.29%) |
Jan 15, 2016 | 28.66 | 29.99 | 29.99 | 29.99 | 1,429,180 | +0.23(+0.77%) |
Jan 14, 2016 | 29.77 | 30.05 | 28.73 | 29.77 | 943,417 | +0.03(+0.09%) |
Jan 13, 2016 | 30.76 | 31.15 | 29.56 | 29.74 | 946,233 | -0.71(-2.33%) |
Jan 12, 2016 | 30.74 | 30.85 | 29.81 | 30.45 | 876,438 | +0.15(+0.49%) |
Jan 11, 2016 | 30.62 | 30.86 | 29.77 | 30.30 | 784,271 | -0.20(-0.66%) |
Jan 08, 2016 | 31.26 | 31.29 | 30.45 | 30.50 | 868,616 | -0.58(-1.86%) |
Jan 07, 2016 | 31.40 | 31.87 | 30.93 | 31.08 | 806,710 | -1.06(-3.30%) |
Jan 06, 2016 | 32.26 | 32.47 | 31.75 | 32.14 | 1,178,804 | -0.79(-2.39%) |
Jan 05, 2016 | 34.16 | 34.27 | 32.87 | 32.93 | 1,242,040 | -1.23(-3.59%) |
Jan 04, 2016 | 33.54 | 34.39 | 33.31 | 34.16 | 1,119,668 | -0.05(-0.15%) |
Dec 31, 2015 | 34.35 | 34.21 | 34.21 | 34.21 | 642,634 | -0.19(-0.56%) |
Dec 30, 2015 | 34.62 | 35.29 | 34.34 | 34.40 | 580,280 | -0.51(-1.46%) |
Dec 29, 2015 | 34.40 | 35.08 | 34.11 | 34.91 | 555,005 | +0.78(+2.29%) |
Dec 28, 2015 | 34.73 | 34.83 | 33.98 | 34.13 | 567,980 | -0.80(-2.28%) |
Dec 24, 2015 | 34.88 | 34.93 | 34.93 | 34.93 | 252,443 | -0.07(-0.20%) |
Dec 23, 2015 | 34.72 | 35.14 | 34.50 | 35.00 | 683,701 | +0.67(+1.97%) |
Dec 22, 2015 | 33.11 | 34.66 | 33.01 | 34.32 | 774,482 | +1.29(+3.90%) |
Dec 21, 2015 | 33.04 | 33.25 | 32.69 | 33.03 | 863,019 | +0.32(+0.99%) |
Dec 18, 2015 | 33.59 | 33.59 | 32.59 | 32.71 | 2,232,100 | -0.97(-2.89%) |
Dec 17, 2015 | 35.38 | 35.47 | 33.65 | 33.68 | 1,116,909 | -1.68(-4.76%) |
Dec 16, 2015 | 34.88 | 35.58 | 34.66 | 35.36 | 1,258,320 | +0.66(+1.89%) |
Dec 15, 2015 | 34.60 | 34.74 | 33.85 | 34.71 | 1,131,946 | +0.30(+0.87%) |
Dec 14, 2015 | 34.17 | 34.73 | 33.84 | 34.41 | 969,955 | +0.27(+0.80%) |
Dec 11, 2015 | 34.75 | 34.75 | 34.08 | 34.14 | 1,039,292 | -1.09(-3.08%) |
Dec 10, 2015 | 35.65 | 35.92 | 35.22 | 35.22 | 802,906 | -0.44(-1.23%) |
Dec 09, 2015 | 35.49 | 36.81 | 35.49 | 35.66 | 878,546 | +0.05(+0.15%) |
Dec 08, 2015 | 35.98 | 36.34 | 35.34 | 35.61 | 1,169,834 | -0.93(-2.54%) |
Dec 07, 2015 | 36.66 | 36.96 | 36.27 | 36.54 | 632,451 | -0.46(-1.26%) |
Dec 04, 2015 | 36.65 | 37.08 | 36.18 | 37.00 | 565,188 | +0.23(+0.62%) |
Dec 03, 2015 | 37.91 | 37.91 | 36.59 | 36.78 | 604,953 | -1.00(-2.64%) |
Dec 02, 2015 | 38.12 | 38.41 | 37.46 | 37.77 | 940,579 | -0.44(-1.15%) |
Dec 01, 2015 | 38.41 | 38.57 | 37.76 | 38.21 | 666,393 | -0.22(-0.57%) |
Nov 30, 2015 | 38.01 | 38.62 | 37.75 | 38.43 | 779,101 | +0.49(+1.29%) |
Nov 27, 2015 | 37.84 | 38.28 | 37.50 | 37.94 | 299,265 | +0.22(+0.58%) |
Nov 25, 2015 | 38.36 | 37.72 | 37.72 | 37.72 | 826,147 | -0.68(-1.78%) |
Nov 24, 2015 | 37.62 | 38.59 | 37.37 | 38.41 | 953,780 | +0.84(+2.24%) |
Nov 23, 2015 | 38.07 | 38.32 | 37.49 | 37.56 | 506,062 | -0.35(-0.92%) |
Nov 20, 2015 | 37.55 | 38.02 | 37.33 | 37.91 | 775,589 | +0.60(+1.60%) |
Nov 19, 2015 | 37.27 | 37.39 | 36.89 | 37.32 | 535,478 | -0.07(-0.19%) |
Nov 18, 2015 | 36.98 | 37.44 | 36.71 | 37.39 | 716,689 | +0.71(+1.93%) |
Nov 17, 2015 | 36.97 | 37.00 | 36.52 | 36.68 | 968,512 | -0.24(-0.64%) |
Nov 16, 2015 | 35.73 | 37.23 | 35.62 | 36.92 | 1,360,853 | +1.03(+2.86%) |
Nov 13, 2015 | 36.35 | 36.79 | 35.89 | 35.89 | 1,947,083 | -0.49(-1.35%) |
Nov 12, 2015 | 35.99 | 36.73 | 35.84 | 36.38 | 1,609,503 | -0.18(-0.48%) |
Nov 11, 2015 | 36.81 | 36.98 | 36.26 | 36.56 | 1,082,018 | -0.06(-0.17%) |
Nov 10, 2015 | 35.95 | 36.90 | 35.95 | 36.62 | 989,445 | +0.42(+1.16%) |
Nov 09, 2015 | 36.80 | 36.88 | 36.06 | 36.20 | 1,571,623 | -0.68(-1.84%) |
Nov 06, 2015 | 36.51 | 37.29 | 36.27 | 36.88 | 1,133,770 | +0.24(+0.64%) |
Nov 05, 2015 | 36.59 | 36.99 | 35.90 | 36.64 | 1,149,395 | +0.02(+0.05%) |
Nov 04, 2015 | 36.33 | 36.96 | 36.33 | 36.63 | 1,216,973 | +0.44(+1.21%) |
Nov 03, 2015 | 36.41 | 36.93 | 35.71 | 36.19 | 1,819,603 | -0.30(-0.81%) |
Nov 02, 2015 | 35.71 | 36.93 | 35.71 | 36.49 | 1,249,205 | +0.65(+1.80%) |
Oct 30, 2015 | 33.77 | 37.05 | 33.56 | 35.84 | 2,933,791 | +2.10(+6.23%) |
Oct 29, 2015 | 34.00 | 35.18 | 32.78 | 33.74 | 4,392,890 | -3.59(-9.63%) |
Oct 28, 2015 | 36.02 | 37.33 | 35.88 | 37.33 | 1,494,505 | +1.63(+4.57%) |
Oct 27, 2015 | 35.72 | 35.98 | 35.04 | 35.70 | 1,149,440 | -0.74(-2.03%) |
Oct 26, 2015 | 35.76 | 36.56 | 35.57 | 36.44 | 1,439,239 | +0.72(+2.00%) |
Oct 23, 2015 | 34.04 | 35.80 | 33.83 | 35.73 | 1,382,500 | +2.08(+6.20%) |
Oct 22, 2015 | 33.47 | 34.53 | 33.33 | 33.64 | 2,723,829 | +0.24(+0.73%) |
Oct 21, 2015 | 34.15 | 34.63 | 33.33 | 33.40 | 1,676,530 | -0.27(-0.80%) |
Oct 20, 2015 | 33.68 | 34.25 | 33.56 | 33.67 | 1,272,988 | -0.18(-0.54%) |
Oct 19, 2015 | 33.51 | 34.07 | 33.29 | 33.85 | 942,774 | -0.10(-0.31%) |
Oct 16, 2015 | 34.59 | 34.79 | 33.78 | 33.96 | 992,948 | -0.65(-1.89%) |
Oct 15, 2015 | 35.09 | 35.17 | 34.09 | 34.61 | 1,078,644 | -0.58(-1.66%) |
Oct 14, 2015 | 35.41 | 35.66 | 34.91 | 35.20 | 605,257 | -0.18(-0.52%) |
Oct 13, 2015 | 35.45 | 36.21 | 35.21 | 35.38 | 832,847 | -0.40(-1.12%) |
Oct 12, 2015 | 36.24 | 36.24 | 35.61 | 35.78 | 613,242 | -0.32(-0.89%) |
Oct 09, 2015 | 36.59 | 36.87 | 35.88 | 36.10 | 1,039,002 | -0.10(-0.29%) |
Oct 08, 2015 | 35.17 | 36.57 | 35.16 | 36.21 | 1,849,792 | +0.88(+2.49%) |
Oct 07, 2015 | 35.14 | 36.47 | 34.45 | 35.33 | 1,522,531 | +0.54(+1.55%) |
Oct 06, 2015 | 34.11 | 35.36 | 34.06 | 34.79 | 1,163,573 | +0.74(+2.18%) |
Oct 05, 2015 | 32.19 | 34.32 | 32.01 | 34.04 | 1,739,878 | +2.09(+6.55%) |
Oct 02, 2015 | 30.85 | 32.10 | 30.60 | 31.95 | 1,031,353 | +0.68(+2.18%) |
Oct 01, 2015 | 31.65 | 32.14 | 30.63 | 31.27 | 1,049,899 | -0.42(-1.32%) |
Sep 30, 2015 | 31.43 | 31.79 | 31.06 | 31.69 | 1,497,933 | +0.57(+1.82%) |
Sep 29, 2015 | 30.78 | 31.38 | 30.67 | 31.12 | 1,255,276 | +0.39(+1.28%) |
Sep 28, 2015 | 31.13 | 31.28 | 30.69 | 30.73 | 1,034,368 | -0.79(-2.52%) |
Sep 25, 2015 | 31.77 | 31.91 | 31.20 | 31.52 | 796,022 | -0.05(-0.17%) |
Sep 24, 2015 | 30.82 | 31.69 | 30.37 | 31.58 | 1,400,671 | +0.25(+0.81%) |
Sep 23, 2015 | 32.18 | 32.36 | 31.30 | 31.32 | 1,022,020 | -0.77(-2.39%) |
Sep 22, 2015 | 32.24 | 32.64 | 31.86 | 32.09 | 1,075,782 | -0.86(-2.62%) |
Sep 21, 2015 | 33.28 | 33.64 | 32.74 | 32.95 | 1,024,230 | -0.24(-0.71%) |
Sep 18, 2015 | 34.01 | 34.29 | 33.09 | 33.19 | 1,422,963 | -1.44(-4.16%) |
Sep 17, 2015 | 35.43 | 35.67 | 34.56 | 34.63 | 934,649 | -1.01(-2.84%) |
Sep 16, 2015 | 34.72 | 35.76 | 34.72 | 35.64 | 974,169 | +1.12(+3.23%) |
Sep 15, 2015 | 34.04 | 34.59 | 33.84 | 34.52 | 1,314,461 | +0.50(+1.46%) |
Sep 14, 2015 | 34.25 | 34.35 | 33.85 | 34.03 | 698,332 | -0.23(-0.66%) |
Sep 11, 2015 | 34.32 | 34.61 | 33.81 | 34.25 | 931,948 | -0.26(-0.76%) |
Sep 10, 2015 | 34.78 | 35.08 | 34.38 | 34.52 | 903,075 | -0.22(-0.63%) |
Sep 09, 2015 | 35.70 | 35.87 | 34.67 | 34.73 | 1,934,783 | -0.82(-2.31%) |
Sep 08, 2015 | 35.13 | 36.16 | 34.61 | 35.55 | 1,402,153 | +1.01(+2.93%) |
Sep 04, 2015 | 34.84 | 34.54 | 34.54 | 34.54 | 1,261,544 | -0.71(-2.00%) |
Sep 03, 2015 | 35.76 | 35.99 | 35.08 | 35.25 | 1,883,026 | -0.39(-1.10%) |
Sep 02, 2015 | 35.91 | 36.23 | 34.70 | 35.64 | 1,617,793 | +0.06(+0.17%) |