Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.42 | 50.50 | 49.33 | 49.97 | 5,896,245 | -0.61(-1.20%) |
Aug 30, 2016 | 52.19 | 52.46 | 50.42 | 50.57 | 6,546,170 | -0.69(-1.34%) |
Aug 29, 2016 | 50.38 | 51.49 | 50.14 | 51.26 | 2,214,650 | +0.67(+1.32%) |
Aug 26, 2016 | 50.91 | 50.99 | 50.29 | 50.60 | 2,341,389 | -0.19(-0.38%) |
Aug 25, 2016 | 50.61 | 51.25 | 50.61 | 50.79 | 2,430,994 | -0.11(-0.21%) |
Aug 24, 2016 | 50.63 | 51.39 | 50.61 | 50.90 | 3,920,969 | +0.09(+0.17%) |
Aug 23, 2016 | 49.86 | 50.83 | 49.53 | 50.81 | 3,678,974 | +1.01(+2.03%) |
Aug 22, 2016 | 49.63 | 49.80 | 49.20 | 49.80 | 3,610,404 | +0.16(+0.33%) |
Aug 19, 2016 | 48.67 | 49.72 | 48.67 | 49.63 | 4,847,618 | +0.54(+1.10%) |
Aug 18, 2016 | 48.14 | 49.18 | 47.93 | 49.10 | 5,471,628 | +1.12(+2.33%) |
Aug 17, 2016 | 48.24 | 48.48 | 47.91 | 47.98 | 2,529,964 | -0.27(-0.56%) |
Aug 16, 2016 | 48.72 | 48.80 | 48.23 | 48.25 | 4,044,284 | -0.04(-0.08%) |
Aug 15, 2016 | 48.48 | 48.70 | 48.21 | 48.29 | 2,125,372 | -0.14(-0.30%) |
Aug 12, 2016 | 48.01 | 48.59 | 47.91 | 48.44 | 1,423,336 | +0.04(+0.08%) |
Aug 11, 2016 | 48.38 | 48.54 | 48.18 | 48.39 | 1,786,784 | +0.20(+0.42%) |
Aug 10, 2016 | 48.74 | 48.85 | 48.07 | 48.19 | 3,037,051 | -0.55(-1.13%) |
Aug 09, 2016 | 48.50 | 49.06 | 48.50 | 48.74 | 2,466,120 | +0.30(+0.62%) |
Aug 08, 2016 | 48.54 | 48.82 | 48.35 | 48.44 | 2,549,169 | +0.07(+0.15%) |
Aug 05, 2016 | 48.18 | 48.54 | 47.98 | 48.37 | 2,349,102 | +0.44(+0.92%) |
Aug 04, 2016 | 47.75 | 48.34 | 47.75 | 47.92 | 2,405,781 | -0.05(-0.10%) |
Aug 03, 2016 | 47.60 | 48.16 | 47.60 | 47.97 | 3,378,357 | +0.20(+0.41%) |
Aug 02, 2016 | 49.23 | 49.45 | 47.76 | 47.77 | 4,608,552 | -1.62(-3.28%) |
Aug 01, 2016 | 48.69 | 49.66 | 48.69 | 49.40 | 4,328,655 | -0.33(-0.67%) |
Jul 29, 2016 | 49.61 | 49.84 | 49.30 | 49.73 | 2,330,766 | +0.01(+0.01%) |
Jul 28, 2016 | 49.59 | 49.96 | 49.31 | 49.72 | 2,130,147 | +0.14(+0.27%) |
Jul 27, 2016 | 49.77 | 49.85 | 49.15 | 49.59 | 3,500,126 | +0.06(+0.12%) |
Jul 26, 2016 | 49.10 | 49.74 | 49.10 | 49.53 | 3,122,587 | +0.15(+0.30%) |
Jul 25, 2016 | 49.18 | 49.76 | 49.10 | 49.38 | 4,189,371 | +0.62(+1.27%) |
Jul 22, 2016 | 48.17 | 48.99 | 48.07 | 48.76 | 2,874,273 | +0.59(+1.22%) |
Jul 21, 2016 | 47.54 | 48.93 | 47.37 | 48.17 | 6,113,761 | +0.50(+1.06%) |
Jul 20, 2016 | 46.71 | 47.99 | 46.56 | 47.67 | 5,791,027 | +1.17(+2.52%) |
Jul 19, 2016 | 46.73 | 47.23 | 45.83 | 46.49 | 13,433,268 | +3.86(+9.05%) |
Jul 18, 2016 | 42.56 | 42.93 | 42.34 | 42.64 | 8,047,014 | +0.34(+0.81%) |
Jul 15, 2016 | 41.78 | 42.47 | 41.45 | 42.30 | 2,853,403 | +0.70(+1.69%) |
Jul 14, 2016 | 41.88 | 42.10 | 41.56 | 41.59 | 1,891,027 | +0.05(+0.13%) |
Jul 13, 2016 | 41.78 | 41.83 | 41.07 | 41.54 | 2,812,287 | -0.13(-0.31%) |
Jul 12, 2016 | 41.03 | 41.76 | 40.78 | 41.67 | 3,140,040 | +1.08(+2.65%) |
Jul 11, 2016 | 40.40 | 40.99 | 40.40 | 40.59 | 2,627,872 | +0.27(+0.66%) |
Jul 08, 2016 | 39.85 | 40.39 | 39.47 | 40.33 | 2,784,437 | +0.85(+2.16%) |
Jul 07, 2016 | 39.30 | 39.71 | 38.86 | 39.47 | 1,904,367 | +0.43(+1.10%) |
Jul 06, 2016 | 38.54 | 39.15 | 38.22 | 39.05 | 2,220,098 | +0.48(+1.25%) |
Jul 05, 2016 | 39.10 | 39.33 | 38.34 | 38.56 | 2,064,708 | -0.97(-2.45%) |
Jul 01, 2016 | 39.15 | 39.53 | 39.53 | 39.53 | 2,596,648 | +0.54(+1.38%) |
Jun 30, 2016 | 38.87 | 39.02 | 38.30 | 38.99 | 2,588,424 | +0.35(+0.92%) |
Jun 29, 2016 | 38.82 | 38.93 | 38.52 | 38.64 | 1,811,747 | +0.27(+0.71%) |
Jun 28, 2016 | 38.69 | 38.77 | 37.99 | 38.36 | 2,255,157 | +0.65(+1.73%) |
Jun 27, 2016 | 39.69 | 39.69 | 37.56 | 37.71 | 4,605,983 | -2.18(-5.47%) |
Jun 24, 2016 | 41.10 | 41.38 | 39.88 | 39.89 | 4,745,404 | -2.46(-5.81%) |
Jun 23, 2016 | 41.47 | 42.38 | 41.47 | 42.35 | 2,922,295 | +0.93(+2.24%) |
Jun 22, 2016 | 41.61 | 41.80 | 41.36 | 41.42 | 1,791,789 | -0.13(-0.31%) |
Jun 21, 2016 | 41.53 | 41.99 | 41.44 | 41.55 | 1,908,444 | +0.14(+0.35%) |
Jun 20, 2016 | 41.40 | 41.98 | 41.33 | 41.41 | 1,997,768 | +0.34(+0.83%) |
Jun 17, 2016 | 41.65 | 41.86 | 41.03 | 41.07 | 2,958,107 | -0.55(-1.31%) |
Jun 16, 2016 | 40.95 | 41.74 | 40.69 | 41.61 | 3,505,693 | -0.25(-0.60%) |
Jun 15, 2016 | 42.16 | 42.38 | 41.82 | 41.87 | 2,185,907 | -0.05(-0.13%) |
Jun 14, 2016 | 42.78 | 42.97 | 41.70 | 41.92 | 3,628,361 | -0.87(-2.02%) |
Jun 13, 2016 | 43.01 | 43.52 | 42.71 | 42.79 | 3,302,381 | -0.29(-0.66%) |
Jun 10, 2016 | 43.38 | 43.56 | 42.97 | 43.07 | 2,067,631 | -0.54(-1.23%) |
Jun 09, 2016 | 43.31 | 43.85 | 43.31 | 43.61 | 2,670,932 | -0.12(-0.28%) |
Jun 08, 2016 | 43.61 | 44.50 | 43.61 | 43.73 | 5,193,783 | +0.14(+0.31%) |
Jun 07, 2016 | 42.54 | 43.77 | 42.46 | 43.60 | 4,376,068 | +0.97(+2.29%) |
Jun 06, 2016 | 42.32 | 42.92 | 42.08 | 42.62 | 3,447,549 | +0.32(+0.76%) |
Jun 03, 2016 | 42.09 | 42.66 | 41.96 | 42.30 | 4,004,068 | +0.04(+0.10%) |
Jun 02, 2016 | 41.50 | 42.36 | 41.48 | 42.26 | 2,619,099 | +0.35(+0.83%) |
Jun 01, 2016 | 41.23 | 42.06 | 40.93 | 41.91 | 3,455,745 | +0.65(+1.57%) |
May 31, 2016 | 40.82 | 41.36 | 40.64 | 41.27 | 3,857,783 | +0.63(+1.56%) |
May 27, 2016 | 40.33 | 40.63 | 40.63 | 40.63 | 1,465,916 | +0.18(+0.44%) |
May 26, 2016 | 40.95 | 40.95 | 40.43 | 40.46 | 1,725,597 | -0.46(-1.12%) |
May 25, 2016 | 41.23 | 41.23 | 40.75 | 40.91 | 1,712,319 | -0.07(-0.18%) |
May 24, 2016 | 40.17 | 41.12 | 39.97 | 40.99 | 2,993,935 | +0.47(+1.16%) |
May 23, 2016 | 40.56 | 40.82 | 40.35 | 40.52 | 2,020,603 | -0.20(-0.50%) |
May 20, 2016 | 40.45 | 40.73 | 40.17 | 40.72 | 2,612,593 | +0.65(+1.63%) |
May 19, 2016 | 40.43 | 40.54 | 39.97 | 40.07 | 3,181,235 | -0.50(-1.23%) |
May 18, 2016 | 40.57 | 40.99 | 40.05 | 40.56 | 3,497,282 | -0.04(-0.10%) |
May 17, 2016 | 40.21 | 41.01 | 40.09 | 40.61 | 3,652,695 | +0.20(+0.51%) |
May 16, 2016 | 39.39 | 41.10 | 39.22 | 40.40 | 7,782,416 | +0.93(+2.37%) |
May 13, 2016 | 38.54 | 40.26 | 38.52 | 39.47 | 7,967,510 | +0.89(+2.30%) |
May 12, 2016 | 38.37 | 38.73 | 37.58 | 38.58 | 4,319,954 | +0.27(+0.71%) |
May 11, 2016 | 38.47 | 38.58 | 37.93 | 38.31 | 2,895,134 | -0.16(-0.41%) |
May 10, 2016 | 37.64 | 38.49 | 37.60 | 38.47 | 2,042,155 | +0.73(+1.93%) |
May 09, 2016 | 37.45 | 38.15 | 37.39 | 37.74 | 2,171,095 | +0.02(+0.05%) |
May 06, 2016 | 37.46 | 37.89 | 37.10 | 37.72 | 2,008,744 | -0.03(-0.09%) |
May 05, 2016 | 37.83 | 38.08 | 37.45 | 37.75 | 1,487,748 | +0.03(+0.07%) |
May 04, 2016 | 38.00 | 38.23 | 37.56 | 37.72 | 1,674,204 | -0.47(-1.23%) |
May 03, 2016 | 38.75 | 38.83 | 38.08 | 38.19 | 1,790,167 | -0.87(-2.23%) |
May 02, 2016 | 38.29 | 39.13 | 38.24 | 39.07 | 2,381,021 | +0.29(+0.74%) |
Apr 29, 2016 | 38.97 | 39.21 | 38.34 | 38.78 | 2,079,944 | -0.43(-1.09%) |
Apr 28, 2016 | 39.70 | 39.71 | 39.10 | 39.21 | 2,171,569 | -0.65(-1.62%) |
Apr 27, 2016 | 39.26 | 39.95 | 39.20 | 39.86 | 2,472,106 | +0.55(+1.39%) |
Apr 26, 2016 | 39.17 | 39.57 | 38.84 | 39.31 | 1,456,753 | +0.21(+0.54%) |
Apr 25, 2016 | 39.67 | 39.83 | 39.02 | 39.10 | 2,483,323 | -0.63(-1.58%) |
Apr 22, 2016 | 39.67 | 40.08 | 39.39 | 39.73 | 2,548,940 | +0.13(+0.33%) |
Apr 21, 2016 | 40.21 | 40.62 | 39.43 | 39.60 | 4,196,016 | -0.29(-0.72%) |
Apr 20, 2016 | 38.17 | 40.36 | 38.17 | 39.88 | 15,383,360 | +4.82(+13.74%) |
Apr 19, 2016 | 35.43 | 35.55 | 34.91 | 35.07 | 5,074,149 | -0.16(-0.44%) |
Apr 18, 2016 | 34.96 | 35.35 | 34.91 | 35.22 | 5,833,651 | -0.03(-0.08%) |
Apr 15, 2016 | 35.15 | 35.50 | 34.96 | 35.25 | 4,368,494 | -0.13(-0.37%) |
Apr 14, 2016 | 35.33 | 35.45 | 35.11 | 35.38 | 3,452,655 | +0.02(+0.06%) |
Apr 13, 2016 | 34.58 | 35.44 | 34.58 | 35.36 | 3,994,797 | +1.03(+3.00%) |
Apr 12, 2016 | 34.84 | 35.08 | 33.91 | 34.33 | 2,783,985 | -0.55(-1.58%) |
Apr 11, 2016 | 35.42 | 35.50 | 34.88 | 34.88 | 2,987,575 | -0.55(-1.56%) |
Apr 08, 2016 | 34.84 | 35.94 | 34.80 | 35.43 | 4,704,115 | +0.79(+2.28%) |
Apr 07, 2016 | 34.62 | 35.04 | 34.40 | 34.64 | 3,654,420 | -0.11(-0.31%) |
Apr 06, 2016 | 34.53 | 34.91 | 34.11 | 34.75 | 1,309,157 | +0.20(+0.59%) |
Apr 05, 2016 | 34.64 | 34.97 | 34.31 | 34.55 | 2,645,822 | -0.68(-1.93%) |
Apr 04, 2016 | 35.51 | 35.76 | 35.07 | 35.23 | 1,508,085 | -0.22(-0.63%) |
Apr 01, 2016 | 34.95 | 35.58 | 34.81 | 35.45 | 2,295,031 | -0.19(-0.54%) |
Mar 31, 2016 | 35.43 | 35.77 | 35.07 | 35.64 | 1,365,552 | +0.15(+0.42%) |
Mar 30, 2016 | 35.10 | 35.79 | 35.04 | 35.49 | 1,626,299 | +0.49(+1.40%) |
Mar 29, 2016 | 34.67 | 35.22 | 34.47 | 35.00 | 1,504,089 | +0.19(+0.55%) |
Mar 28, 2016 | 34.93 | 34.99 | 34.52 | 34.81 | 992,182 | +0.01(+0.02%) |
Mar 24, 2016 | 34.97 | 34.81 | 34.81 | 34.81 | 1,483,086 | -0.52(-1.49%) |
Mar 23, 2016 | 35.96 | 35.96 | 35.11 | 35.33 | 2,419,228 | -0.68(-1.89%) |
Mar 22, 2016 | 35.64 | 36.15 | 35.39 | 36.01 | 2,412,556 | +0.33(+0.92%) |
Mar 21, 2016 | 35.11 | 35.94 | 34.77 | 35.69 | 2,112,861 | +0.58(+1.65%) |
Mar 18, 2016 | 35.20 | 35.76 | 34.94 | 35.11 | 2,417,127 | -0.01(-0.02%) |
Mar 17, 2016 | 33.90 | 35.58 | 33.90 | 35.11 | 2,729,087 | +1.14(+3.37%) |
Mar 16, 2016 | 33.44 | 34.61 | 33.15 | 33.97 | 2,750,306 | +0.46(+1.36%) |
Mar 15, 2016 | 33.78 | 33.78 | 33.06 | 33.51 | 1,638,235 | -0.34(-1.01%) |
Mar 14, 2016 | 33.80 | 33.93 | 33.28 | 33.85 | 1,933,907 | +0.04(+0.12%) |
Mar 11, 2016 | 33.78 | 34.00 | 33.31 | 33.81 | 1,975,758 | +0.23(+0.69%) |
Mar 10, 2016 | 33.72 | 33.87 | 33.08 | 33.58 | 2,245,813 | +0.05(+0.16%) |
Mar 09, 2016 | 33.42 | 33.62 | 33.08 | 33.53 | 2,567,007 | +0.18(+0.53%) |
Mar 08, 2016 | 34.06 | 34.08 | 33.25 | 33.35 | 2,816,104 | -0.95(-2.78%) |
Mar 07, 2016 | 33.74 | 34.77 | 33.61 | 34.30 | 2,145,132 | +0.61(+1.80%) |
Mar 04, 2016 | 33.85 | 34.20 | 33.59 | 33.70 | 1,727,574 | +0.01(+0.04%) |
Mar 03, 2016 | 33.53 | 33.74 | 33.19 | 33.68 | 5,968,435 | +0.20(+0.61%) |
Mar 02, 2016 | 34.58 | 34.70 | 33.32 | 33.48 | 4,144,692 | -1.10(-3.19%) |
Mar 01, 2016 | 33.79 | 34.62 | 33.64 | 34.58 | 2,998,926 | +0.18(+0.52%) |
Feb 29, 2016 | 34.59 | 35.07 | 34.38 | 34.40 | 2,295,681 | -0.18(-0.53%) |
Feb 26, 2016 | 34.60 | 35.06 | 34.24 | 34.59 | 3,119,599 | +0.18(+0.51%) |
Feb 25, 2016 | 33.76 | 34.43 | 33.30 | 34.41 | 2,631,407 | +0.89(+2.66%) |
Feb 24, 2016 | 33.04 | 33.64 | 32.56 | 33.52 | 1,949,029 | +0.37(+1.11%) |
Feb 23, 2016 | 33.90 | 33.90 | 32.90 | 33.15 | 3,117,868 | -0.89(-2.60%) |
Feb 22, 2016 | 33.72 | 34.35 | 33.63 | 34.04 | 2,527,748 | +0.50(+1.48%) |
Feb 19, 2016 | 32.60 | 33.78 | 32.35 | 33.54 | 2,616,558 | +0.72(+2.20%) |
Feb 18, 2016 | 32.71 | 32.98 | 32.29 | 32.82 | 2,591,472 | +0.17(+0.52%) |
Feb 17, 2016 | 31.65 | 32.91 | 31.46 | 32.65 | 3,957,541 | +1.21(+3.86%) |
Feb 16, 2016 | 30.89 | 31.45 | 30.77 | 31.43 | 3,153,493 | +0.76(+2.49%) |
Feb 12, 2016 | 30.53 | 30.67 | 30.67 | 30.67 | 2,359,642 | +0.21(+0.69%) |
Feb 11, 2016 | 29.83 | 30.70 | 29.47 | 30.46 | 3,549,817 | +0.15(+0.49%) |
Feb 10, 2016 | 30.19 | 30.55 | 29.78 | 30.31 | 2,298,569 | +0.44(+1.46%) |
Feb 09, 2016 | 30.23 | 30.98 | 29.68 | 29.87 | 2,687,417 | -0.56(-1.84%) |
Feb 08, 2016 | 29.98 | 30.45 | 29.79 | 30.43 | 3,692,768 | +0.08(+0.27%) |
Feb 05, 2016 | 30.58 | 30.80 | 30.19 | 30.35 | 2,623,990 | -0.50(-1.63%) |
Feb 04, 2016 | 30.56 | 31.35 | 30.56 | 30.85 | 2,653,574 | +0.22(+0.71%) |
Feb 03, 2016 | 30.19 | 30.70 | 29.89 | 30.64 | 2,501,263 | +0.51(+1.70%) |
Feb 02, 2016 | 30.85 | 30.85 | 29.87 | 30.13 | 3,575,634 | -0.87(-2.81%) |
Feb 01, 2016 | 30.53 | 31.30 | 30.29 | 31.00 | 4,721,250 | -0.18(-0.57%) |
Jan 29, 2016 | 30.79 | 31.58 | 30.62 | 31.17 | 6,515,069 | +0.51(+1.67%) |
Jan 28, 2016 | 30.40 | 30.97 | 30.28 | 30.66 | 4,749,120 | +0.38(+1.26%) |
Jan 27, 2016 | 31.45 | 31.88 | 30.00 | 30.28 | 11,604,358 | -3.30(-9.82%) |
Jan 26, 2016 | 33.25 | 33.66 | 32.46 | 33.58 | 4,681,889 | +0.35(+1.07%) |
Jan 25, 2016 | 33.55 | 34.02 | 32.89 | 33.23 | 3,055,199 | -0.50(-1.49%) |
Jan 22, 2016 | 33.89 | 34.30 | 33.25 | 33.73 | 2,055,508 | -0.05(-0.16%) |
Jan 21, 2016 | 33.72 | 34.52 | 33.47 | 33.78 | 2,451,394 | +0.27(+0.79%) |
Jan 20, 2016 | 32.86 | 33.81 | 31.67 | 33.52 | 5,880,648 | +0.14(+0.41%) |
Jan 19, 2016 | 35.60 | 35.76 | 33.27 | 33.38 | 3,892,154 | -2.13(-5.99%) |
Jan 15, 2016 | 34.62 | 35.51 | 35.51 | 35.51 | 3,450,311 | -0.15(-0.42%) |
Jan 14, 2016 | 35.69 | 35.88 | 34.88 | 35.66 | 2,835,182 | +0.04(+0.11%) |
Jan 13, 2016 | 36.20 | 36.50 | 35.20 | 35.62 | 2,837,244 | -0.39(-1.08%) |
Jan 12, 2016 | 36.44 | 36.79 | 35.58 | 36.01 | 3,521,097 | -0.18(-0.51%) |
Jan 11, 2016 | 36.87 | 36.87 | 35.85 | 36.19 | 3,425,466 | -0.67(-1.83%) |
Jan 08, 2016 | 37.30 | 37.46 | 36.71 | 36.86 | 3,187,007 | -0.29(-0.77%) |
Jan 07, 2016 | 37.18 | 37.90 | 36.80 | 37.15 | 3,614,308 | -0.50(-1.32%) |
Jan 06, 2016 | 38.33 | 38.38 | 37.10 | 37.65 | 5,222,215 | -1.21(-3.10%) |
Jan 05, 2016 | 38.48 | 39.02 | 38.12 | 38.85 | 3,905,680 | +0.49(+1.28%) |
Jan 04, 2016 | 38.03 | 38.74 | 37.67 | 38.36 | 2,959,312 | -0.18(-0.48%) |
Dec 31, 2015 | 38.78 | 38.55 | 38.55 | 38.55 | 1,523,590 | -0.31(-0.81%) |
Dec 30, 2015 | 38.68 | 39.13 | 38.62 | 38.86 | 1,880,728 | +0.06(+0.16%) |
Dec 29, 2015 | 38.84 | 39.17 | 38.51 | 38.80 | 1,936,066 | -0.02(-0.05%) |
Dec 28, 2015 | 38.95 | 39.09 | 38.45 | 38.82 | 1,263,717 | -0.27(-0.68%) |
Dec 24, 2015 | 39.11 | 39.09 | 39.09 | 39.09 | 369,083 | -0.10(-0.24%) |
Dec 23, 2015 | 38.57 | 39.19 | 38.45 | 39.18 | 1,497,597 | +0.56(+1.45%) |
Dec 22, 2015 | 38.33 | 38.86 | 38.19 | 38.62 | 2,226,875 | +0.38(+1.00%) |
Dec 21, 2015 | 38.83 | 38.84 | 37.79 | 38.24 | 2,319,972 | -0.50(-1.30%) |
Dec 18, 2015 | 39.09 | 39.20 | 38.40 | 38.75 | 3,720,274 | -0.15(-0.39%) |
Dec 17, 2015 | 39.67 | 39.69 | 38.79 | 38.90 | 2,315,700 | -0.59(-1.50%) |
Dec 16, 2015 | 40.18 | 40.18 | 39.38 | 39.49 | 2,078,402 | -0.03(-0.09%) |
Dec 15, 2015 | 39.48 | 39.92 | 39.26 | 39.52 | 2,104,499 | +0.51(+1.31%) |
Dec 14, 2015 | 40.83 | 40.83 | 38.72 | 39.01 | 4,221,868 | -1.23(-3.05%) |
Dec 11, 2015 | 39.74 | 40.61 | 39.67 | 40.24 | 2,376,155 | +0.20(+0.51%) |
Dec 10, 2015 | 40.03 | 40.67 | 39.91 | 40.03 | 1,896,796 | -0.06(-0.15%) |
Dec 09, 2015 | 40.70 | 41.01 | 39.86 | 40.09 | 2,480,217 | -0.84(-2.06%) |
Dec 08, 2015 | 41.10 | 41.45 | 40.78 | 40.94 | 2,093,058 | -0.46(-1.12%) |
Dec 07, 2015 | 41.38 | 41.57 | 40.49 | 41.40 | 2,494,589 | +0.78(+1.91%) |
Dec 04, 2015 | 40.39 | 40.95 | 40.10 | 40.63 | 1,545,359 | +0.42(+1.03%) |
Dec 03, 2015 | 41.48 | 41.54 | 40.04 | 40.21 | 3,034,740 | -1.12(-2.72%) |
Dec 02, 2015 | 42.08 | 42.25 | 41.14 | 41.33 | 2,639,609 | -1.04(-2.46%) |
Dec 01, 2015 | 41.89 | 42.81 | 41.02 | 42.38 | 3,313,872 | +0.53(+1.27%) |
Nov 30, 2015 | 41.21 | 41.87 | 40.63 | 41.85 | 3,853,644 | +0.65(+1.59%) |
Nov 27, 2015 | 40.91 | 41.28 | 40.85 | 41.19 | 855,184 | +0.34(+0.83%) |
Nov 25, 2015 | 40.89 | 40.85 | 40.85 | 40.85 | 1,742,399 | -0.27(-0.66%) |
Nov 24, 2015 | 39.60 | 42.59 | 39.17 | 41.12 | 6,798,983 | +1.53(+3.85%) |
Nov 23, 2015 | 40.13 | 40.39 | 39.45 | 39.60 | 2,605,892 | -0.37(-0.94%) |
Nov 20, 2015 | 39.86 | 40.14 | 39.54 | 39.97 | 2,078,066 | +0.15(+0.38%) |
Nov 19, 2015 | 39.39 | 40.06 | 39.19 | 39.82 | 2,527,509 | +0.65(+1.65%) |
Nov 18, 2015 | 39.97 | 40.15 | 38.62 | 39.17 | 2,376,228 | -0.59(-1.47%) |
Nov 17, 2015 | 40.31 | 40.62 | 39.69 | 39.76 | 1,841,114 | -0.65(-1.60%) |
Nov 16, 2015 | 40.00 | 40.85 | 40.00 | 40.41 | 1,393,154 | +0.40(+1.00%) |
Nov 13, 2015 | 40.14 | 40.40 | 39.53 | 40.01 | 1,931,487 | -0.15(-0.37%) |
Nov 12, 2015 | 40.03 | 41.34 | 39.89 | 40.16 | 2,705,030 | -0.22(-0.54%) |
Nov 11, 2015 | 41.23 | 41.26 | 40.26 | 40.37 | 2,417,391 | -0.81(-1.97%) |
Nov 10, 2015 | 40.48 | 41.89 | 40.22 | 41.18 | 7,187,314 | +0.67(+1.65%) |
Nov 09, 2015 | 40.31 | 40.66 | 40.20 | 40.52 | 2,340,359 | -0.02(-0.05%) |
Nov 06, 2015 | 40.29 | 40.74 | 39.82 | 40.54 | 2,344,700 | +0.28(+0.69%) |
Nov 05, 2015 | 40.84 | 40.88 | 40.09 | 40.26 | 2,325,867 | -0.47(-1.15%) |
Nov 04, 2015 | 40.45 | 40.73 | 39.75 | 40.73 | 2,904,958 | +0.50(+1.25%) |
Nov 03, 2015 | 40.64 | 40.84 | 39.86 | 40.22 | 3,449,772 | -0.35(-0.87%) |
Nov 02, 2015 | 40.82 | 40.88 | 40.24 | 40.58 | 4,195,215 | -0.41(-1.00%) |
Oct 30, 2015 | 40.15 | 41.04 | 39.92 | 40.99 | 3,367,249 | +1.11(+2.79%) |
Oct 29, 2015 | 41.31 | 41.38 | 39.70 | 39.88 | 3,842,827 | -1.62(-3.91%) |
Oct 28, 2015 | 40.52 | 41.61 | 40.15 | 41.50 | 3,891,195 | +1.54(+3.85%) |
Oct 27, 2015 | 41.03 | 41.48 | 39.85 | 39.96 | 4,845,789 | -0.75(-1.84%) |
Oct 26, 2015 | 40.08 | 41.61 | 40.07 | 40.71 | 6,960,053 | +1.06(+2.68%) |
Oct 23, 2015 | 39.09 | 39.73 | 38.38 | 39.64 | 7,511,493 | +0.95(+2.45%) |
Oct 22, 2015 | 37.12 | 38.75 | 37.00 | 38.70 | 12,225,336 | +0.93(+2.47%) |
Oct 21, 2015 | 40.26 | 40.82 | 35.92 | 37.76 | 30,825,458 | -9.09(-19.40%) |
Oct 20, 2015 | 47.13 | 47.24 | 46.58 | 46.85 | 4,306,794 | -0.31(-0.66%) |
Oct 19, 2015 | 47.34 | 47.43 | 46.85 | 47.17 | 3,005,545 | -0.27(-0.57%) |
Oct 16, 2015 | 47.13 | 47.83 | 46.78 | 47.44 | 5,366,142 | +0.79(+1.69%) |
Oct 15, 2015 | 46.51 | 46.85 | 46.03 | 46.65 | 8,210,966 | +0.33(+0.72%) |
Oct 14, 2015 | 47.15 | 47.15 | 45.98 | 46.32 | 11,212,081 | -0.91(-1.93%) |
Oct 13, 2015 | 48.29 | 48.32 | 46.53 | 47.23 | 14,155,836 | -2.02(-4.10%) |
Oct 12, 2015 | 50.36 | 50.57 | 47.53 | 49.25 | 26,204,122 | -4.35(-8.11%) |
Oct 09, 2015 | 52.69 | 54.38 | 52.61 | 53.59 | 5,105,860 | +0.92(+1.75%) |
Oct 08, 2015 | 54.37 | 54.37 | 52.07 | 52.67 | 7,234,200 | -3.26(-5.84%) |
Oct 07, 2015 | 55.53 | 56.11 | 54.92 | 55.94 | 1,560,035 | +0.55(+1.00%) |
Oct 06, 2015 | 54.30 | 55.54 | 53.84 | 55.39 | 2,811,496 | +1.22(+2.25%) |
Oct 05, 2015 | 54.64 | 55.90 | 53.17 | 54.17 | 5,958,659 | -0.15(-0.28%) |
Oct 02, 2015 | 53.66 | 54.35 | 52.78 | 54.32 | 3,395,641 | -0.62(-1.13%) |
Oct 01, 2015 | 53.65 | 55.03 | 53.65 | 54.94 | 2,121,433 | +1.25(+2.32%) |
Sep 30, 2015 | 53.40 | 53.80 | 53.12 | 53.69 | 1,924,747 | +0.94(+1.78%) |
Sep 29, 2015 | 52.47 | 53.36 | 52.18 | 52.75 | 1,455,866 | +0.19(+0.36%) |
Sep 28, 2015 | 53.49 | 53.88 | 52.37 | 52.56 | 1,145,764 | -1.36(-2.52%) |
Sep 25, 2015 | 54.04 | 54.50 | 53.63 | 53.91 | 957,684 | +0.20(+0.38%) |
Sep 24, 2015 | 53.38 | 53.89 | 52.91 | 53.71 | 1,010,531 | +0.13(+0.24%) |
Sep 23, 2015 | 53.80 | 54.25 | 53.22 | 53.58 | 927,310 | -0.37(-0.69%) |
Sep 22, 2015 | 53.85 | 54.39 | 53.12 | 53.95 | 1,433,403 | -0.44(-0.81%) |
Sep 21, 2015 | 54.24 | 54.92 | 53.88 | 54.40 | 938,437 | +0.50(+0.92%) |
Sep 18, 2015 | 54.30 | 54.59 | 53.70 | 53.90 | 2,468,386 | -1.10(-2.01%) |
Sep 17, 2015 | 54.81 | 55.43 | 54.69 | 55.00 | 1,351,164 | -0.16(-0.30%) |
Sep 16, 2015 | 54.85 | 55.19 | 54.74 | 55.17 | 1,069,683 | +0.32(+0.58%) |
Sep 15, 2015 | 54.60 | 55.00 | 54.22 | 54.85 | 1,215,166 | +0.35(+0.64%) |
Sep 14, 2015 | 54.89 | 55.13 | 54.22 | 54.50 | 890,105 | -0.40(-0.72%) |
Sep 11, 2015 | 54.29 | 55.00 | 54.28 | 54.89 | 1,863,423 | +0.89(+1.64%) |
Sep 10, 2015 | 53.43 | 54.61 | 53.29 | 54.01 | 1,762,896 | +0.59(+1.11%) |
Sep 09, 2015 | 55.14 | 55.75 | 53.20 | 53.42 | 5,501,517 | -1.44(-2.62%) |
Sep 08, 2015 | 54.69 | 54.98 | 54.31 | 54.85 | 3,003,819 | +0.65(+1.19%) |
Sep 04, 2015 | 53.89 | 54.21 | 54.21 | 54.21 | 3,117,035 | -0.18(-0.34%) |
Sep 03, 2015 | 54.99 | 55.16 | 53.99 | 54.39 | 2,567,436 | -0.26(-0.47%) |
Sep 02, 2015 | 54.68 | 55.69 | 54.02 | 54.65 | 2,185,979 | +0.75(+1.39%) |