Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.36 | 39.83 | 38.67 | 39.37 | 1,366,160 | -0.18(-0.45%) |
Aug 30, 2016 | 38.77 | 39.66 | 38.52 | 39.55 | 824,054 | +0.93(+2.40%) |
Aug 29, 2016 | 37.71 | 38.71 | 37.71 | 38.63 | 573,286 | +0.85(+2.25%) |
Aug 26, 2016 | 38.18 | 38.22 | 37.23 | 37.78 | 730,170 | -0.28(-0.74%) |
Aug 25, 2016 | 38.05 | 38.25 | 37.82 | 38.06 | 476,630 | +0.13(+0.34%) |
Aug 24, 2016 | 38.10 | 38.26 | 37.71 | 37.93 | 700,384 | +0.04(+0.11%) |
Aug 23, 2016 | 37.78 | 38.20 | 37.22 | 37.89 | 510,325 | +0.31(+0.82%) |
Aug 22, 2016 | 37.63 | 37.71 | 37.38 | 37.58 | 485,982 | +0.12(+0.32%) |
Aug 19, 2016 | 37.54 | 37.64 | 37.11 | 37.46 | 440,032 | +0.01(+0.02%) |
Aug 18, 2016 | 37.23 | 37.65 | 37.18 | 37.45 | 501,823 | +0.39(+1.06%) |
Aug 17, 2016 | 36.01 | 37.09 | 35.81 | 37.06 | 610,630 | +1.21(+3.37%) |
Aug 16, 2016 | 36.17 | 36.23 | 35.83 | 35.85 | 493,087 | -0.31(-0.85%) |
Aug 15, 2016 | 36.12 | 36.51 | 36.08 | 36.16 | 543,922 | +0.12(+0.33%) |
Aug 12, 2016 | 36.13 | 36.35 | 35.75 | 36.04 | 488,702 | +0.10(+0.29%) |
Aug 11, 2016 | 36.65 | 36.68 | 35.63 | 35.94 | 1,083,999 | -0.75(-2.06%) |
Aug 10, 2016 | 37.03 | 37.12 | 36.21 | 36.69 | 454,035 | -0.27(-0.74%) |
Aug 09, 2016 | 37.01 | 37.92 | 36.95 | 36.97 | 836,143 | -0.24(-0.64%) |
Aug 08, 2016 | 37.25 | 37.49 | 36.97 | 37.21 | 519,969 | +0.02(+0.05%) |
Aug 05, 2016 | 36.73 | 37.20 | 36.70 | 37.19 | 660,329 | +0.50(+1.35%) |
Aug 04, 2016 | 36.60 | 36.89 | 36.20 | 36.69 | 510,262 | +0.22(+0.61%) |
Aug 03, 2016 | 35.72 | 37.38 | 35.65 | 36.47 | 950,514 | +0.93(+2.63%) |
Aug 02, 2016 | 35.57 | 35.90 | 35.18 | 35.53 | 625,978 | -0.07(-0.19%) |
Aug 01, 2016 | 36.11 | 36.28 | 35.41 | 35.60 | 719,549 | -0.31(-0.86%) |
Jul 29, 2016 | 34.66 | 36.34 | 34.63 | 35.91 | 976,060 | +1.21(+3.48%) |
Jul 28, 2016 | 35.09 | 35.21 | 34.67 | 34.70 | 512,476 | -0.31(-0.88%) |
Jul 27, 2016 | 35.12 | 35.17 | 34.71 | 35.01 | 605,319 | -0.10(-0.29%) |
Jul 26, 2016 | 35.19 | 35.59 | 34.80 | 35.11 | 669,458 | +0.07(+0.20%) |
Jul 25, 2016 | 34.78 | 35.64 | 34.78 | 35.05 | 856,016 | +0.27(+0.76%) |
Jul 22, 2016 | 35.60 | 35.86 | 34.71 | 34.78 | 873,078 | -0.64(-1.81%) |
Jul 21, 2016 | 35.40 | 35.64 | 34.75 | 35.42 | 1,176,914 | +0.03(+0.07%) |
Jul 20, 2016 | 35.80 | 35.91 | 34.30 | 35.40 | 2,194,575 | -0.40(-1.13%) |
Jul 19, 2016 | 37.71 | 38.06 | 35.61 | 35.80 | 1,731,483 | -2.07(-5.46%) |
Jul 18, 2016 | 38.27 | 40.03 | 37.75 | 37.87 | 2,033,815 | +0.03(+0.07%) |
Jul 15, 2016 | 38.29 | 38.57 | 37.63 | 37.84 | 643,982 | -0.54(-1.41%) |
Jul 14, 2016 | 39.40 | 39.49 | 38.23 | 38.38 | 530,782 | -0.83(-2.12%) |
Jul 13, 2016 | 39.02 | 39.43 | 38.91 | 39.21 | 525,115 | +0.19(+0.48%) |
Jul 12, 2016 | 39.31 | 39.58 | 38.96 | 39.02 | 568,856 | -0.13(-0.33%) |
Jul 11, 2016 | 39.06 | 39.52 | 38.87 | 39.15 | 586,865 | +0.05(+0.13%) |
Jul 08, 2016 | 39.18 | 38.73 | 38.74 | 39.10 | 578,634 | +0.37(+0.95%) |
Jul 07, 2016 | 39.48 | 39.50 | 38.53 | 38.73 | 794,856 | +0.61(+1.60%) |
Jul 05, 2016 | 38.75 | 38.98 | 38.08 | 38.12 | 788,270 | -0.09(-0.25%) |
Jul 01, 2016 | 38.27 | 38.22 | 38.22 | 38.22 | 549,191 | +0.23(+0.61%) |
Jun 30, 2016 | 37.67 | 38.35 | 37.47 | 37.99 | 956,017 | +0.75(+2.00%) |
Jun 29, 2016 | 36.26 | 37.50 | 36.15 | 37.24 | 668,446 | +1.32(+3.67%) |
Jun 28, 2016 | 36.03 | 36.82 | 35.59 | 35.92 | 856,336 | +0.12(+0.34%) |
Jun 27, 2016 | 35.64 | 37.01 | 35.57 | 35.80 | 1,316,878 | -0.04(-0.12%) |
Jun 24, 2016 | 35.04 | 36.03 | 34.93 | 35.84 | 846,466 | +0.13(+0.36%) |
Jun 23, 2016 | 35.57 | 35.90 | 35.27 | 35.71 | 645,026 | +0.57(+1.63%) |
Jun 22, 2016 | 35.40 | 35.40 | 35.03 | 35.14 | 533,015 | -0.01(-0.02%) |
Jun 21, 2016 | 35.06 | 35.48 | 34.93 | 35.15 | 632,953 | +0.35(+1.01%) |
Jun 20, 2016 | 35.36 | 35.71 | 34.80 | 34.80 | 807,266 | -0.18(-0.51%) |
Jun 17, 2016 | 35.42 | 35.56 | 34.55 | 34.98 | 1,147,055 | -0.33(-0.92%) |
Jun 16, 2016 | 35.07 | 36.36 | 34.72 | 35.30 | 1,127,260 | +0.93(+2.69%) |
Jun 15, 2016 | 34.41 | 34.73 | 34.33 | 34.38 | 452,848 | -0.13(-0.37%) |
Jun 14, 2016 | 34.55 | 34.79 | 33.94 | 34.51 | 861,752 | -0.21(-0.59%) |
Jun 13, 2016 | 35.83 | 35.91 | 34.58 | 34.71 | 1,169,508 | -1.32(-3.66%) |
Jun 10, 2016 | 36.93 | 37.00 | 35.77 | 36.03 | 540,696 | -0.82(-2.23%) |
Jun 09, 2016 | 36.11 | 36.89 | 35.61 | 36.85 | 742,258 | +0.50(+1.37%) |
Jun 08, 2016 | 36.81 | 36.81 | 35.83 | 36.36 | 1,195,563 | -0.45(-1.23%) |
Jun 07, 2016 | 37.51 | 37.85 | 36.78 | 36.81 | 1,178,506 | -0.81(-2.14%) |
Jun 06, 2016 | 37.99 | 38.34 | 37.55 | 37.62 | 621,737 | -0.46(-1.22%) |
Jun 03, 2016 | 38.14 | 38.53 | 37.78 | 38.08 | 561,527 | -0.09(-0.25%) |
Jun 02, 2016 | 38.74 | 39.04 | 37.71 | 38.17 | 840,535 | -0.49(-1.26%) |
Jun 01, 2016 | 38.16 | 38.77 | 37.67 | 38.66 | 1,205,384 | +0.52(+1.37%) |
May 31, 2016 | 39.07 | 39.19 | 37.81 | 38.14 | 879,713 | -1.06(-2.71%) |
May 27, 2016 | 38.89 | 39.20 | 39.20 | 39.20 | 665,867 | +0.12(+0.31%) |
May 26, 2016 | 38.57 | 39.37 | 38.57 | 39.08 | 611,543 | +0.49(+1.27%) |
May 25, 2016 | 39.40 | 39.81 | 38.44 | 38.59 | 659,171 | -0.68(-1.72%) |
May 24, 2016 | 39.07 | 39.41 | 38.71 | 39.27 | 856,631 | +0.34(+0.88%) |
May 23, 2016 | 38.80 | 39.50 | 38.27 | 38.93 | 1,074,141 | -0.03(-0.07%) |
May 20, 2016 | 39.10 | 39.62 | 38.89 | 38.95 | 478,691 | -0.24(-0.61%) |
May 19, 2016 | 39.57 | 40.12 | 38.84 | 39.19 | 559,753 | -0.70(-1.76%) |
May 18, 2016 | 40.06 | 40.34 | 39.25 | 39.90 | 679,912 | -0.29(-0.73%) |
May 17, 2016 | 41.63 | 41.74 | 40.18 | 40.19 | 809,337 | -1.57(-3.76%) |
May 16, 2016 | 41.95 | 42.17 | 41.52 | 41.76 | 450,800 | -0.14(-0.33%) |
May 13, 2016 | 41.75 | 42.26 | 41.45 | 41.89 | 694,428 | -0.16(-0.39%) |
May 12, 2016 | 41.83 | 42.37 | 41.59 | 42.06 | 461,878 | +0.15(+0.37%) |
May 11, 2016 | 41.22 | 41.92 | 41.22 | 41.90 | 630,128 | +0.45(+1.10%) |
May 10, 2016 | 41.83 | 41.91 | 40.81 | 41.45 | 815,186 | -0.55(-1.31%) |
May 09, 2016 | 43.29 | 43.46 | 41.23 | 42.00 | 1,352,843 | -2.27(-5.13%) |
May 06, 2016 | 44.74 | 44.81 | 43.59 | 44.27 | 848,815 | -0.67(-1.49%) |
May 05, 2016 | 44.80 | 45.39 | 44.74 | 44.94 | 504,509 | +0.26(+0.58%) |
May 04, 2016 | 44.29 | 44.96 | 44.23 | 44.68 | 752,778 | +0.21(+0.46%) |
May 03, 2016 | 44.80 | 45.48 | 44.18 | 44.47 | 1,069,110 | -0.45(-0.99%) |
May 02, 2016 | 43.63 | 44.99 | 43.57 | 44.92 | 959,287 | +1.41(+3.25%) |
Apr 29, 2016 | 43.64 | 43.77 | 43.30 | 43.51 | 583,864 | -0.15(-0.35%) |
Apr 28, 2016 | 42.92 | 43.69 | 42.92 | 43.66 | 608,761 | +0.45(+1.05%) |
Apr 27, 2016 | 43.01 | 43.28 | 42.73 | 43.21 | 506,671 | +0.13(+0.30%) |
Apr 26, 2016 | 42.71 | 43.08 | 42.62 | 43.08 | 706,260 | +0.38(+0.88%) |
Apr 25, 2016 | 43.28 | 43.66 | 42.60 | 42.70 | 694,742 | -0.34(-0.79%) |
Apr 22, 2016 | 42.61 | 43.37 | 42.48 | 43.04 | 662,191 | +0.41(+0.96%) |
Apr 21, 2016 | 44.20 | 44.27 | 42.51 | 42.63 | 847,305 | -1.54(-3.48%) |
Apr 20, 2016 | 43.68 | 44.76 | 43.68 | 44.17 | 638,399 | +0.42(+0.97%) |
Apr 19, 2016 | 44.60 | 44.76 | 43.46 | 43.75 | 794,173 | -0.65(-1.45%) |
Apr 18, 2016 | 44.14 | 44.94 | 43.84 | 44.39 | 729,054 | +0.26(+0.60%) |
Apr 15, 2016 | 43.59 | 44.18 | 43.34 | 44.13 | 539,718 | +0.45(+1.03%) |
Apr 14, 2016 | 43.98 | 44.13 | 43.46 | 43.68 | 598,566 | -0.48(-1.08%) |
Apr 13, 2016 | 44.71 | 44.75 | 43.42 | 44.15 | 701,531 | -0.36(-0.80%) |
Apr 12, 2016 | 43.78 | 44.93 | 43.41 | 44.51 | 614,784 | +0.89(+2.05%) |
Apr 11, 2016 | 43.41 | 44.10 | 43.36 | 43.62 | 703,114 | +0.17(+0.39%) |
Apr 08, 2016 | 44.52 | 44.52 | 43.26 | 43.45 | 859,276 | -0.79(-1.79%) |
Apr 07, 2016 | 44.13 | 44.47 | 44.06 | 44.24 | 726,426 | +0.03(+0.08%) |
Apr 06, 2016 | 44.32 | 44.40 | 43.97 | 44.21 | 869,167 | +0.09(+0.21%) |
Apr 05, 2016 | 43.79 | 44.24 | 43.69 | 44.11 | 529,382 | +0.05(+0.12%) |
Apr 04, 2016 | 44.49 | 44.63 | 43.87 | 44.06 | 566,562 | -0.13(-0.29%) |
Apr 01, 2016 | 43.68 | 44.40 | 43.46 | 44.19 | 835,293 | +0.09(+0.19%) |
Mar 31, 2016 | 43.76 | 44.10 | 42.85 | 44.10 | 1,135,608 | +0.34(+0.78%) |
Mar 30, 2016 | 45.59 | 45.59 | 43.60 | 43.76 | 1,002,926 | -1.61(-3.54%) |
Mar 29, 2016 | 45.67 | 45.79 | 44.53 | 45.37 | 1,311,978 | -0.94(-2.04%) |
Mar 28, 2016 | 45.03 | 46.86 | 43.76 | 46.31 | 3,095,535 | +3.73(+8.76%) |
Mar 24, 2016 | 42.97 | 42.58 | 42.58 | 42.58 | 1,246,326 | -0.32(-0.75%) |
Mar 23, 2016 | 44.09 | 44.10 | 42.57 | 42.91 | 1,339,388 | -0.68(-1.56%) |
Mar 22, 2016 | 43.93 | 44.32 | 42.83 | 43.59 | 973,817 | -0.33(-0.75%) |
Mar 21, 2016 | 44.82 | 45.03 | 43.81 | 43.92 | 785,545 | -0.85(-1.90%) |
Mar 18, 2016 | 44.77 | 44.89 | 43.56 | 44.77 | 981,497 | +0.35(+0.78%) |
Mar 17, 2016 | 43.60 | 44.67 | 43.37 | 44.42 | 1,089,700 | +0.66(+1.51%) |
Mar 16, 2016 | 42.88 | 44.24 | 42.78 | 43.76 | 615,739 | +0.98(+2.28%) |
Mar 15, 2016 | 43.25 | 43.34 | 42.43 | 42.78 | 605,008 | -0.47(-1.08%) |
Mar 14, 2016 | 43.91 | 43.93 | 42.97 | 43.25 | 677,118 | -0.43(-0.99%) |
Mar 11, 2016 | 43.97 | 44.07 | 43.42 | 43.68 | 602,247 | +0.04(+0.10%) |
Mar 10, 2016 | 45.03 | 45.03 | 43.13 | 43.64 | 758,146 | -0.82(-1.84%) |
Mar 09, 2016 | 43.82 | 44.90 | 43.70 | 44.45 | 1,156,137 | +0.97(+2.23%) |
Mar 08, 2016 | 43.42 | 43.87 | 42.76 | 43.48 | 808,066 | +0.15(+0.35%) |
Mar 07, 2016 | 42.50 | 43.33 | 41.63 | 43.33 | 1,268,674 | +0.53(+1.23%) |
Mar 04, 2016 | 46.05 | 46.70 | 42.40 | 42.80 | 2,135,233 | -4.16(-8.86%) |
Mar 03, 2016 | 46.49 | 47.09 | 46.04 | 46.97 | 827,384 | +0.31(+0.67%) |
Mar 02, 2016 | 45.27 | 46.66 | 44.60 | 46.65 | 710,743 | +1.17(+2.58%) |
Mar 01, 2016 | 46.02 | 46.30 | 44.49 | 45.48 | 932,154 | +0.13(+0.28%) |
Feb 29, 2016 | 44.89 | 45.84 | 44.59 | 45.35 | 846,907 | +0.80(+1.79%) |
Feb 26, 2016 | 46.20 | 46.69 | 44.38 | 44.55 | 916,975 | -1.42(-3.09%) |
Feb 25, 2016 | 44.90 | 46.12 | 44.75 | 45.97 | 961,072 | +1.27(+2.83%) |
Feb 24, 2016 | 43.31 | 44.71 | 42.70 | 44.71 | 941,565 | +1.37(+3.16%) |
Feb 23, 2016 | 42.97 | 43.34 | 42.22 | 43.34 | 800,778 | +0.30(+0.69%) |
Feb 22, 2016 | 42.35 | 43.65 | 42.18 | 43.04 | 1,078,473 | +1.11(+2.65%) |
Feb 19, 2016 | 41.55 | 42.14 | 40.14 | 41.93 | 767,947 | +0.27(+0.65%) |
Feb 18, 2016 | 41.67 | 42.52 | 41.63 | 41.66 | 920,287 | -0.01(-0.02%) |
Feb 17, 2016 | 42.04 | 42.43 | 40.94 | 41.67 | 709,288 | +0.39(+0.95%) |
Feb 16, 2016 | 40.23 | 41.39 | 39.91 | 41.27 | 719,835 | +1.42(+3.56%) |
Feb 12, 2016 | 40.29 | 39.86 | 39.86 | 39.86 | 663,710 | -0.43(-1.08%) |
Feb 11, 2016 | 40.51 | 40.91 | 39.52 | 40.29 | 1,123,481 | -0.92(-2.23%) |
Feb 10, 2016 | 41.67 | 42.57 | 40.58 | 41.21 | 1,404,721 | -0.05(-0.12%) |
Feb 09, 2016 | 40.55 | 41.92 | 40.18 | 41.26 | 662,935 | +0.36(+0.87%) |
Feb 08, 2016 | 39.30 | 41.15 | 38.74 | 40.90 | 653,326 | +1.38(+3.50%) |
Feb 05, 2016 | 41.29 | 41.45 | 39.41 | 39.52 | 589,935 | -1.58(-3.85%) |
Feb 04, 2016 | 41.26 | 42.35 | 40.61 | 41.10 | 553,416 | -0.57(-1.37%) |
Feb 03, 2016 | 41.63 | 42.12 | 40.89 | 41.67 | 569,947 | +0.43(+1.05%) |
Feb 02, 2016 | 41.28 | 41.72 | 40.58 | 41.23 | 516,142 | -0.14(-0.35%) |
Feb 01, 2016 | 43.02 | 43.16 | 41.32 | 41.38 | 707,617 | -1.50(-3.51%) |
Jan 29, 2016 | 42.48 | 42.88 | 42.02 | 42.88 | 862,681 | +0.67(+1.59%) |
Jan 28, 2016 | 41.75 | 42.32 | 41.21 | 42.21 | 470,626 | +0.55(+1.33%) |
Jan 27, 2016 | 42.48 | 42.62 | 41.42 | 41.66 | 709,583 | -0.80(-1.88%) |
Jan 26, 2016 | 41.22 | 42.48 | 40.52 | 42.46 | 786,367 | +1.46(+3.56%) |
Jan 25, 2016 | 41.55 | 41.72 | 40.29 | 40.99 | 791,605 | +0.32(+0.77%) |
Jan 22, 2016 | 41.44 | 41.44 | 39.39 | 40.68 | 1,236,258 | -0.23(-0.57%) |
Jan 21, 2016 | 40.15 | 41.13 | 38.50 | 40.91 | 1,455,337 | +1.10(+2.75%) |
Jan 20, 2016 | 39.74 | 40.14 | 37.64 | 39.82 | 1,480,708 | -0.04(-0.10%) |
Jan 19, 2016 | 42.74 | 43.13 | 39.32 | 39.86 | 1,238,267 | -1.46(-3.52%) |
Jan 15, 2016 | 38.80 | 41.31 | 41.31 | 41.31 | 2,400,728 | +2.02(+5.15%) |
Jan 14, 2016 | 38.87 | 39.69 | 38.20 | 39.29 | 734,252 | +0.34(+0.88%) |
Jan 13, 2016 | 39.72 | 39.83 | 38.44 | 38.95 | 659,143 | -0.54(-1.38%) |
Jan 12, 2016 | 39.34 | 39.88 | 38.84 | 39.49 | 651,726 | +0.29(+0.75%) |
Jan 11, 2016 | 38.90 | 39.31 | 38.34 | 39.20 | 783,569 | +0.64(+1.65%) |
Jan 08, 2016 | 39.15 | 39.80 | 38.51 | 38.56 | 1,137,656 | -0.74(-1.87%) |
Jan 07, 2016 | 37.68 | 39.48 | 37.65 | 39.30 | 1,110,507 | +1.00(+2.62%) |
Jan 06, 2016 | 37.88 | 38.90 | 37.85 | 38.29 | 953,422 | +0.20(+0.53%) |
Jan 05, 2016 | 39.73 | 39.94 | 37.89 | 38.09 | 991,689 | -1.82(-4.55%) |
Jan 04, 2016 | 38.27 | 39.91 | 37.84 | 39.91 | 1,141,049 | +1.15(+2.96%) |
Dec 31, 2015 | 39.76 | 38.76 | 38.76 | 38.76 | 1,447,346 | -1.00(-2.50%) |
Dec 30, 2015 | 39.96 | 40.90 | 39.54 | 39.76 | 989,165 | +0.03(+0.06%) |
Dec 29, 2015 | 40.76 | 41.57 | 39.63 | 39.73 | 1,317,807 | -0.38(-0.96%) |
Dec 28, 2015 | 41.62 | 42.33 | 39.66 | 40.12 | 1,527,621 | -1.28(-3.09%) |
Dec 24, 2015 | 38.90 | 41.40 | 41.40 | 41.40 | 3,143,948 | -0.08(-0.20%) |
Dec 23, 2015 | 41.19 | 41.61 | 40.51 | 41.48 | 1,644,448 | +0.70(+1.72%) |
Dec 22, 2015 | 41.41 | 42.37 | 40.53 | 40.78 | 1,321,846 | -0.38(-0.91%) |
Dec 21, 2015 | 40.40 | 41.19 | 40.17 | 41.16 | 1,032,089 | +1.41(+3.54%) |
Dec 18, 2015 | 39.58 | 40.07 | 38.95 | 39.75 | 1,814,392 | +0.62(+1.58%) |
Dec 17, 2015 | 40.24 | 40.25 | 38.56 | 39.13 | 1,072,856 | -1.15(-2.87%) |
Dec 16, 2015 | 39.42 | 40.29 | 38.45 | 40.29 | 1,133,520 | +1.00(+2.56%) |
Dec 15, 2015 | 38.36 | 39.57 | 38.36 | 39.28 | 730,700 | +1.00(+2.62%) |
Dec 14, 2015 | 38.76 | 39.09 | 37.86 | 38.28 | 758,240 | -0.64(-1.65%) |
Dec 11, 2015 | 40.51 | 43.37 | 38.75 | 38.92 | 1,058,137 | -1.19(-2.96%) |
Dec 10, 2015 | 41.19 | 41.68 | 39.98 | 40.11 | 856,761 | -1.08(-2.62%) |
Dec 09, 2015 | 42.51 | 42.61 | 40.75 | 41.19 | 1,010,689 | -1.44(-3.38%) |
Dec 08, 2015 | 40.02 | 42.66 | 39.58 | 42.63 | 1,242,653 | +2.29(+5.68%) |
Dec 07, 2015 | 40.57 | 40.69 | 39.87 | 40.34 | 840,143 | -0.63(-1.53%) |
Dec 04, 2015 | 41.41 | 41.62 | 40.34 | 40.96 | 1,136,468 | -0.36(-0.87%) |
Dec 03, 2015 | 42.25 | 42.83 | 40.17 | 41.32 | 1,464,358 | -0.69(-1.63%) |
Dec 02, 2015 | 44.00 | 44.14 | 41.91 | 42.01 | 2,633,814 | -2.33(-5.26%) |
Dec 01, 2015 | 45.57 | 45.71 | 42.85 | 44.34 | 2,063,978 | -1.25(-2.75%) |
Nov 30, 2015 | 47.14 | 47.26 | 45.26 | 45.60 | 1,499,659 | -1.22(-2.61%) |
Nov 27, 2015 | 46.68 | 47.21 | 46.43 | 46.82 | 324,063 | +0.08(+0.16%) |
Nov 25, 2015 | 46.85 | 46.74 | 46.74 | 46.74 | 625,466 | +0.33(+0.70%) |
Nov 24, 2015 | 47.82 | 48.04 | 46.16 | 46.42 | 661,456 | -1.39(-2.90%) |
Nov 23, 2015 | 47.26 | 48.39 | 46.94 | 47.81 | 828,386 | +0.32(+0.67%) |
Nov 20, 2015 | 46.93 | 48.45 | 46.84 | 47.49 | 853,638 | +0.98(+2.10%) |
Nov 19, 2015 | 47.20 | 47.20 | 45.86 | 46.51 | 427,786 | -0.48(-1.01%) |
Nov 18, 2015 | 45.49 | 47.21 | 45.49 | 46.99 | 733,807 | +1.46(+3.22%) |
Nov 17, 2015 | 45.26 | 45.71 | 44.38 | 45.52 | 977,368 | +0.44(+0.96%) |
Nov 16, 2015 | 45.29 | 45.77 | 44.88 | 45.09 | 845,181 | -0.23(-0.50%) |
Nov 13, 2015 | 45.97 | 46.20 | 45.29 | 45.31 | 660,645 | -0.89(-1.94%) |
Nov 12, 2015 | 45.81 | 46.80 | 45.48 | 46.21 | 653,376 | +0.25(+0.55%) |
Nov 11, 2015 | 46.98 | 47.22 | 45.92 | 45.96 | 1,301,701 | -1.20(-2.55%) |
Nov 10, 2015 | 47.64 | 48.06 | 46.43 | 47.16 | 613,578 | -0.74(-1.54%) |
Nov 09, 2015 | 48.47 | 48.73 | 46.73 | 47.90 | 617,675 | -0.44(-0.92%) |
Nov 06, 2015 | 48.05 | 48.73 | 47.28 | 48.34 | 748,425 | +0.07(+0.14%) |
Nov 05, 2015 | 46.38 | 48.49 | 46.22 | 48.27 | 749,784 | +1.77(+3.81%) |
Nov 04, 2015 | 47.81 | 47.84 | 46.23 | 46.50 | 898,982 | -1.45(-3.02%) |
Nov 03, 2015 | 45.76 | 47.95 | 45.19 | 47.95 | 1,203,290 | +2.17(+4.73%) |
Nov 02, 2015 | 45.07 | 45.88 | 44.69 | 45.78 | 1,033,890 | +1.06(+2.38%) |
Oct 30, 2015 | 44.38 | 45.04 | 44.01 | 44.72 | 981,750 | +0.09(+0.21%) |
Oct 29, 2015 | 45.20 | 45.81 | 43.92 | 44.63 | 870,399 | -0.78(-1.71%) |
Oct 28, 2015 | 44.13 | 45.46 | 43.75 | 45.41 | 2,163,906 | +1.27(+2.88%) |
Oct 27, 2015 | 46.48 | 46.68 | 43.78 | 44.13 | 2,520,653 | -2.61(-5.58%) |
Oct 26, 2015 | 50.37 | 50.37 | 46.50 | 46.74 | 2,148,297 | -2.88(-5.81%) |
Oct 23, 2015 | 51.30 | 51.38 | 49.50 | 49.63 | 1,231,774 | -1.15(-2.27%) |
Oct 22, 2015 | 49.17 | 50.94 | 48.63 | 50.78 | 1,022,170 | +1.78(+3.63%) |
Oct 21, 2015 | 50.12 | 50.73 | 47.73 | 49.00 | 1,568,855 | -1.11(-2.22%) |
Oct 20, 2015 | 51.39 | 51.84 | 49.81 | 50.11 | 1,905,551 | -1.84(-3.55%) |
Oct 19, 2015 | 49.85 | 52.05 | 49.78 | 51.96 | 2,607,296 | +2.25(+4.54%) |
Oct 16, 2015 | 46.85 | 49.73 | 46.76 | 49.70 | 1,811,739 | +2.98(+6.38%) |
Oct 15, 2015 | 46.57 | 46.90 | 46.10 | 46.72 | 1,159,611 | +0.03(+0.07%) |
Oct 14, 2015 | 46.39 | 46.89 | 45.86 | 46.69 | 1,106,002 | +0.47(+1.01%) |
Oct 13, 2015 | 46.02 | 46.80 | 45.95 | 46.22 | 975,855 | +0.30(+0.66%) |
Oct 12, 2015 | 46.57 | 46.61 | 45.13 | 45.92 | 995,425 | +0.08(+0.18%) |
Oct 09, 2015 | 44.85 | 45.97 | 44.45 | 45.83 | 2,004,150 | +0.99(+2.20%) |
Oct 08, 2015 | 47.86 | 48.11 | 44.80 | 44.85 | 2,614,098 | -2.67(-5.61%) |
Oct 07, 2015 | 48.47 | 48.63 | 47.41 | 47.51 | 1,550,154 | -0.49(-1.01%) |
Oct 06, 2015 | 49.12 | 49.22 | 47.63 | 48.00 | 2,074,953 | -1.09(-2.23%) |
Oct 05, 2015 | 48.27 | 49.45 | 47.47 | 49.09 | 2,447,503 | +0.15(+0.30%) |
Oct 02, 2015 | 46.37 | 48.96 | 45.90 | 48.94 | 2,150,772 | +2.48(+5.33%) |
Oct 01, 2015 | 44.90 | 46.56 | 44.85 | 46.47 | 1,627,146 | +1.53(+3.41%) |
Sep 30, 2015 | 43.54 | 45.45 | 43.41 | 44.94 | 1,891,832 | +2.20(+5.14%) |
Sep 29, 2015 | 42.25 | 44.02 | 42.05 | 42.74 | 1,495,585 | +1.08(+2.59%) |
Sep 28, 2015 | 45.00 | 46.46 | 41.37 | 41.66 | 3,202,835 | -5.77(-12.16%) |
Sep 25, 2015 | 47.33 | 48.32 | 46.99 | 47.43 | 1,271,782 | +0.41(+0.88%) |
Sep 24, 2015 | 47.21 | 48.07 | 46.81 | 47.02 | 773,975 | -0.63(-1.31%) |
Sep 23, 2015 | 46.45 | 47.73 | 46.06 | 47.64 | 957,059 | +1.26(+2.71%) |
Sep 22, 2015 | 45.70 | 46.41 | 45.39 | 46.38 | 821,570 | +0.35(+0.77%) |
Sep 21, 2015 | 46.47 | 47.03 | 45.89 | 46.03 | 944,518 | +0.18(+0.39%) |
Sep 18, 2015 | 46.80 | 47.24 | 45.70 | 45.85 | 1,035,102 | -1.46(-3.08%) |
Sep 17, 2015 | 47.09 | 48.18 | 46.68 | 47.31 | 843,890 | +0.25(+0.52%) |
Sep 16, 2015 | 47.09 | 47.19 | 46.41 | 47.06 | 548,596 | +0.27(+0.58%) |
Sep 15, 2015 | 46.67 | 47.52 | 46.07 | 46.79 | 707,371 | +0.50(+1.08%) |
Sep 14, 2015 | 46.48 | 46.76 | 46.01 | 46.29 | 492,720 | -0.17(-0.37%) |
Sep 11, 2015 | 45.78 | 46.63 | 45.72 | 46.46 | 617,849 | +0.35(+0.77%) |
Sep 10, 2015 | 45.29 | 46.24 | 45.05 | 46.10 | 592,790 | +0.91(+2.02%) |
Sep 09, 2015 | 46.18 | 46.34 | 45.05 | 45.19 | 707,144 | -0.59(-1.29%) |
Sep 08, 2015 | 44.71 | 45.97 | 44.42 | 45.78 | 759,010 | +2.22(+5.10%) |
Sep 04, 2015 | 43.13 | 43.56 | 43.56 | 43.56 | 313,418 | +0.08(+0.19%) |
Sep 03, 2015 | 43.19 | 44.76 | 42.95 | 43.48 | 780,318 | +0.59(+1.38%) |
Sep 02, 2015 | 42.52 | 43.12 | 41.81 | 42.89 | 751,939 | +0.33(+0.77%) |