Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.84 | 29.35 | 28.47 | 29.15 | 1,108,397 | +0.37(+1.29%) |
Sep 29, 2016 | 28.89 | 29.50 | 28.76 | 28.78 | 1,201,475 | +0.11(+0.38%) |
Sep 28, 2016 | 29.21 | 29.44 | 28.26 | 28.67 | 604,177 | -0.42(-1.44%) |
Sep 27, 2016 | 29.26 | 29.30 | 28.65 | 29.09 | 812,474 | -0.21(-0.72%) |
Sep 26, 2016 | 30.14 | 30.18 | 29.27 | 29.30 | 479,572 | -1.09(-3.59%) |
Sep 23, 2016 | 30.24 | 30.61 | 30.08 | 30.39 | 431,653 | +0.13(+0.43%) |
Sep 22, 2016 | 30.56 | 30.60 | 29.83 | 30.26 | 452,709 | -0.03(-0.10%) |
Sep 21, 2016 | 29.55 | 30.39 | 29.22 | 30.29 | 522,391 | +0.77(+2.61%) |
Sep 20, 2016 | 29.92 | 29.92 | 29.33 | 29.52 | 386,191 | -0.17(-0.57%) |
Sep 19, 2016 | 29.75 | 29.99 | 29.23 | 29.69 | 458,795 | +0.22(+0.75%) |
Sep 16, 2016 | 29.38 | 29.88 | 29.27 | 29.47 | 598,839 | -0.21(-0.71%) |
Sep 15, 2016 | 28.92 | 29.70 | 28.89 | 29.68 | 520,292 | +0.57(+1.96%) |
Sep 14, 2016 | 29.52 | 29.56 | 28.77 | 29.11 | 618,763 | -0.41(-1.39%) |
Sep 13, 2016 | 30.34 | 30.42 | 29.09 | 29.52 | 744,197 | -0.72(-2.38%) |
Sep 12, 2016 | 30.11 | 30.58 | 29.57 | 30.24 | 632,015 | +0.09(+0.30%) |
Sep 09, 2016 | 30.92 | 31.09 | 30.07 | 30.15 | 676,649 | -0.95(-3.05%) |
Sep 08, 2016 | 32.20 | 32.20 | 30.69 | 31.10 | 626,995 | -0.97(-3.02%) |
Sep 07, 2016 | 31.98 | 32.18 | 31.41 | 32.07 | 686,576 | +0.17(+0.53%) |
Sep 06, 2016 | 32.99 | 33.24 | 31.49 | 31.90 | 1,490,763 | -0.98(-2.98%) |
Sep 02, 2016 | 32.70 | 32.88 | 32.88 | 32.88 | 1,536,600 | +0.14(+0.43%) |
Sep 01, 2016 | 31.55 | 33.63 | 31.07 | 32.74 | 2,010,238 | +1.17(+3.71%) |
Aug 31, 2016 | 32.63 | 32.70 | 30.11 | 31.57 | 5,225,716 | -1.57(-4.74%) |
Aug 30, 2016 | 33.39 | 36.32 | 32.22 | 33.14 | 7,710,667 | -8.63(-20.66%) |
Aug 29, 2016 | 40.99 | 41.84 | 40.79 | 41.77 | 955,791 | +0.75(+1.83%) |
Aug 26, 2016 | 41.67 | 42.41 | 40.82 | 41.02 | 608,586 | -0.58(-1.39%) |
Aug 25, 2016 | 44.01 | 44.08 | 41.55 | 41.60 | 846,307 | -1.61(-3.73%) |
Aug 24, 2016 | 44.62 | 44.67 | 41.23 | 43.21 | 298,242 | -1.41(-3.16%) |
Aug 23, 2016 | 43.00 | 44.85 | 42.65 | 44.62 | 441,450 | +1.94(+4.55%) |
Aug 22, 2016 | 43.24 | 43.25 | 42.23 | 42.68 | 226,266 | -0.53(-1.23%) |
Aug 19, 2016 | 42.66 | 43.44 | 42.49 | 43.21 | 326,598 | +0.39(+0.91%) |
Aug 18, 2016 | 42.13 | 43.00 | 41.60 | 42.82 | 440,531 | +0.82(+1.95%) |
Aug 17, 2016 | 43.18 | 43.68 | 41.87 | 42.00 | 353,911 | -0.88(-2.05%) |
Aug 16, 2016 | 43.37 | 44.00 | 42.82 | 42.88 | 392,493 | -0.79(-1.81%) |
Aug 15, 2016 | 43.08 | 44.25 | 43.08 | 43.67 | 474,585 | +0.81(+1.89%) |
Aug 12, 2016 | 42.22 | 42.90 | 42.03 | 42.86 | 609,431 | +0.37(+0.87%) |
Aug 11, 2016 | 41.50 | 43.03 | 40.58 | 42.49 | 698,417 | +2.19(+5.43%) |
Aug 10, 2016 | 39.69 | 40.89 | 39.37 | 40.30 | 485,937 | +0.61(+1.54%) |
Aug 09, 2016 | 40.46 | 41.21 | 39.60 | 39.69 | 464,950 | -0.91(-2.24%) |
Aug 08, 2016 | 41.50 | 42.11 | 40.33 | 40.60 | 308,978 | -0.76(-1.84%) |
Aug 05, 2016 | 40.47 | 41.84 | 40.01 | 41.36 | 554,143 | +1.24(+3.09%) |
Aug 04, 2016 | 39.58 | 40.62 | 39.58 | 40.12 | 423,487 | +0.62(+1.57%) |
Aug 03, 2016 | 38.84 | 39.64 | 38.30 | 39.50 | 495,979 | +0.26(+0.66%) |
Aug 02, 2016 | 40.56 | 40.59 | 39.22 | 39.24 | 571,247 | -1.47(-3.61%) |
Aug 01, 2016 | 40.27 | 41.04 | 39.63 | 40.71 | 492,269 | +0.68(+1.70%) |
Jul 29, 2016 | 39.85 | 40.36 | 38.81 | 40.03 | 746,786 | +0.16(+0.40%) |
Jul 28, 2016 | 39.73 | 40.19 | 38.73 | 39.87 | 717,868 | +0.21(+0.53%) |
Jul 27, 2016 | 39.65 | 39.97 | 38.85 | 39.66 | 1,068,392 | +0.23(+0.58%) |
Jul 26, 2016 | 41.63 | 41.96 | 38.32 | 39.43 | 3,687,731 | -3.52(-8.20%) |
Jul 25, 2016 | 50.15 | 50.15 | 42.78 | 42.95 | 2,752,382 | -7.21(-14.37%) |
Jul 22, 2016 | 50.47 | 50.50 | 49.38 | 50.16 | 239,947 | -0.48(-0.95%) |
Jul 21, 2016 | 51.09 | 51.58 | 50.34 | 50.64 | 217,730 | -0.64(-1.25%) |
Jul 20, 2016 | 50.17 | 51.38 | 50.16 | 51.28 | 244,752 | +1.05(+2.09%) |
Jul 19, 2016 | 51.05 | 51.35 | 50.13 | 50.23 | 236,380 | -1.07(-2.09%) |
Jul 18, 2016 | 50.87 | 51.81 | 50.61 | 51.30 | 313,003 | +0.19(+0.37%) |
Jul 15, 2016 | 50.63 | 51.58 | 50.11 | 51.11 | 486,610 | +0.87(+1.73%) |
Jul 14, 2016 | 50.34 | 50.73 | 49.66 | 50.24 | 332,738 | -0.06(-0.12%) |
Jul 13, 2016 | 50.26 | 51.02 | 49.31 | 50.30 | 396,322 | +0.39(+0.78%) |
Jul 12, 2016 | 50.11 | 50.20 | 49.31 | 49.91 | 598,292 | +0.57(+1.16%) |
Jul 11, 2016 | 48.01 | 49.80 | 47.93 | 49.34 | 814,029 | +1.64(+3.44%) |
Jul 08, 2016 | 46.75 | 48.16 | 46.23 | 47.70 | 329,389 | +1.47(+3.18%) |
Jul 07, 2016 | 45.73 | 46.48 | 45.51 | 46.23 | 255,045 | +1.49(+3.33%) |
Jul 05, 2016 | 45.75 | 45.75 | 44.13 | 44.74 | 363,433 | -1.36(-2.95%) |
Jul 01, 2016 | 45.44 | 46.10 | 46.10 | 46.10 | 267,900 | +0.38(+0.83%) |
Jun 30, 2016 | 44.84 | 45.79 | 44.33 | 45.72 | 541,166 | +0.78(+1.74%) |
Jun 29, 2016 | 42.87 | 45.29 | 42.39 | 44.94 | 300,586 | +2.09(+4.88%) |
Jun 28, 2016 | 43.00 | 43.64 | 42.25 | 42.85 | 312,956 | +0.33(+0.78%) |
Jun 27, 2016 | 43.58 | 44.22 | 41.97 | 42.52 | 717,010 | -1.52(-3.45%) |
Jun 24, 2016 | 43.09 | 44.85 | 42.52 | 44.04 | 1,078,778 | -1.19(-2.63%) |
Jun 23, 2016 | 43.96 | 45.28 | 43.47 | 45.23 | 535,312 | +1.82(+4.19%) |
Jun 22, 2016 | 44.27 | 44.60 | 43.25 | 43.41 | 422,662 | -0.74(-1.68%) |
Jun 21, 2016 | 44.90 | 45.01 | 43.83 | 44.15 | 356,774 | -0.30(-0.67%) |
Jun 20, 2016 | 44.48 | 45.89 | 44.37 | 44.45 | 357,202 | +0.24(+0.54%) |
Jun 17, 2016 | 44.14 | 44.43 | 43.45 | 44.21 | 507,518 | +0.20(+0.45%) |
Jun 16, 2016 | 43.85 | 44.27 | 42.94 | 44.01 | 511,134 | -0.32(-0.72%) |
Jun 15, 2016 | 42.03 | 44.80 | 41.68 | 44.33 | 562,586 | +2.60(+6.23%) |
Jun 14, 2016 | 42.55 | 42.73 | 41.11 | 41.73 | 334,934 | -0.69(-1.63%) |
Jun 13, 2016 | 42.16 | 43.10 | 42.08 | 42.42 | 389,085 | -0.12(-0.28%) |
Jun 10, 2016 | 42.83 | 43.12 | 41.90 | 42.54 | 546,389 | -0.60(-1.39%) |
Jun 09, 2016 | 43.91 | 43.94 | 42.91 | 43.14 | 520,950 | -0.77(-1.75%) |
Jun 08, 2016 | 43.00 | 44.03 | 42.42 | 43.91 | 458,959 | +1.00(+2.33%) |
Jun 07, 2016 | 42.00 | 43.23 | 41.82 | 42.91 | 441,236 | +0.56(+1.32%) |
Jun 06, 2016 | 43.84 | 43.84 | 41.90 | 42.35 | 574,415 | +0.29(+0.69%) |
Jun 03, 2016 | 40.46 | 42.33 | 40.46 | 42.06 | 735,369 | +1.29(+3.16%) |
Jun 02, 2016 | 39.22 | 40.79 | 39.07 | 40.77 | 676,825 | +1.38(+3.50%) |
Jun 01, 2016 | 41.96 | 43.43 | 38.15 | 39.39 | 1,600,133 | +0.27(+0.69%) |
May 31, 2016 | 39.05 | 39.70 | 38.52 | 39.12 | 1,040,563 | +0.57(+1.48%) |
May 27, 2016 | 38.49 | 38.55 | 38.55 | 38.55 | 361,600 | +0.06(+0.16%) |
May 26, 2016 | 37.40 | 38.93 | 36.92 | 38.49 | 720,517 | +1.91(+5.22%) |
May 25, 2016 | 37.04 | 37.10 | 36.42 | 36.58 | 791,984 | -0.56(-1.51%) |
May 24, 2016 | 37.28 | 37.80 | 36.94 | 37.14 | 375,609 | -0.10(-0.27%) |
May 23, 2016 | 37.09 | 38.09 | 37.09 | 37.24 | 373,300 | -0.16(-0.43%) |
May 20, 2016 | 37.08 | 37.94 | 36.56 | 37.40 | 428,235 | +0.62(+1.69%) |
May 19, 2016 | 36.23 | 37.12 | 36.14 | 36.78 | 727,245 | +0.19(+0.52%) |
May 18, 2016 | 37.29 | 37.77 | 36.20 | 36.59 | 853,949 | -0.80(-2.14%) |
May 17, 2016 | 37.63 | 38.32 | 37.10 | 37.39 | 622,268 | -0.40(-1.06%) |
May 16, 2016 | 37.72 | 39.00 | 37.28 | 37.79 | 756,771 | +0.33(+0.88%) |
May 13, 2016 | 37.95 | 38.68 | 37.24 | 37.46 | 615,078 | -0.74(-1.94%) |
May 12, 2016 | 39.28 | 39.77 | 37.69 | 38.20 | 1,093,503 | -0.96(-2.45%) |
May 11, 2016 | 41.84 | 42.15 | 38.22 | 39.16 | 1,791,304 | -3.97(-9.20%) |
May 10, 2016 | 43.14 | 44.05 | 43.05 | 43.13 | 270,673 | -0.01(-0.02%) |
May 09, 2016 | 42.20 | 43.54 | 42.20 | 43.14 | 523,881 | +1.12(+2.67%) |
May 06, 2016 | 42.90 | 43.16 | 40.65 | 42.02 | 877,625 | -1.06(-2.46%) |
May 05, 2016 | 44.99 | 44.99 | 42.89 | 43.08 | 533,883 | -1.67(-3.73%) |
May 04, 2016 | 44.87 | 45.52 | 44.47 | 44.75 | 336,457 | -0.48(-1.06%) |
May 03, 2016 | 45.13 | 45.64 | 44.51 | 45.23 | 256,745 | -0.29(-0.64%) |
May 02, 2016 | 45.26 | 45.73 | 44.53 | 45.52 | 377,788 | +0.27(+0.60%) |
Apr 29, 2016 | 46.14 | 46.78 | 44.75 | 45.25 | 383,912 | -0.91(-1.97%) |
Apr 28, 2016 | 45.79 | 47.03 | 45.79 | 46.16 | 455,940 | +0.04(+0.09%) |
Apr 27, 2016 | 46.68 | 46.91 | 45.58 | 46.12 | 279,371 | -0.56(-1.20%) |
Apr 26, 2016 | 45.86 | 46.89 | 45.86 | 46.68 | 343,852 | +0.76(+1.66%) |
Apr 25, 2016 | 45.71 | 46.58 | 45.66 | 45.92 | 375,195 | -0.22(-0.48%) |
Apr 22, 2016 | 46.83 | 47.32 | 45.94 | 46.14 | 479,213 | -0.57(-1.22%) |
Apr 21, 2016 | 46.53 | 47.63 | 46.23 | 46.71 | 318,520 | +0.67(+1.46%) |
Apr 20, 2016 | 46.98 | 46.98 | 45.96 | 46.04 | 443,869 | -0.94(-2.00%) |
Apr 19, 2016 | 46.59 | 47.19 | 46.09 | 46.98 | 436,273 | +0.50(+1.08%) |
Apr 18, 2016 | 46.02 | 46.98 | 45.46 | 46.48 | 304,530 | +0.22(+0.48%) |
Apr 15, 2016 | 45.61 | 46.49 | 45.17 | 46.26 | 438,838 | +0.46(+1.00%) |
Apr 14, 2016 | 45.46 | 45.89 | 44.90 | 45.80 | 520,420 | +0.26(+0.57%) |
Apr 13, 2016 | 45.12 | 46.39 | 44.44 | 45.54 | 482,448 | +0.80(+1.79%) |
Apr 12, 2016 | 44.67 | 44.88 | 43.60 | 44.74 | 723,873 | +0.11(+0.25%) |
Apr 11, 2016 | 45.85 | 46.25 | 44.48 | 44.63 | 745,784 | -0.90(-1.98%) |
Apr 08, 2016 | 48.46 | 48.65 | 45.35 | 45.53 | 883,823 | -2.66(-5.52%) |
Apr 07, 2016 | 48.64 | 49.18 | 48.04 | 48.19 | 569,743 | -0.70(-1.43%) |
Apr 06, 2016 | 48.10 | 49.17 | 47.38 | 48.89 | 529,792 | +0.89(+1.85%) |
Apr 05, 2016 | 47.17 | 48.51 | 46.90 | 48.00 | 446,925 | +0.49(+1.03%) |
Apr 04, 2016 | 47.98 | 48.60 | 47.46 | 47.51 | 490,438 | -0.29(-0.61%) |
Apr 01, 2016 | 48.50 | 49.41 | 47.67 | 47.80 | 908,294 | -1.09(-2.23%) |
Mar 31, 2016 | 49.45 | 49.90 | 48.48 | 48.89 | 1,012,012 | -0.61(-1.23%) |
Mar 30, 2016 | 48.39 | 49.74 | 47.64 | 49.50 | 1,274,682 | +1.53(+3.19%) |
Mar 29, 2016 | 45.55 | 48.50 | 45.28 | 47.97 | 1,019,645 | +2.34(+5.13%) |
Mar 28, 2016 | 45.67 | 46.69 | 44.50 | 45.63 | 1,218,496 | +0.27(+0.60%) |
Mar 24, 2016 | 43.50 | 45.36 | 45.36 | 45.36 | 1,356,000 | +1.53(+3.49%) |
Mar 23, 2016 | 44.54 | 44.62 | 41.87 | 43.83 | 2,073,744 | -0.69(-1.55%) |
Mar 22, 2016 | 42.04 | 46.99 | 41.14 | 44.52 | 7,625,951 | -10.71(-19.39%) |
Mar 21, 2016 | 54.81 | 55.89 | 53.83 | 55.23 | 822,893 | +0.56(+1.02%) |
Mar 18, 2016 | 54.26 | 55.41 | 53.36 | 54.67 | 695,057 | +0.94(+1.75%) |
Mar 17, 2016 | 53.17 | 54.09 | 51.09 | 53.73 | 475,678 | +0.31(+0.58%) |
Mar 16, 2016 | 52.88 | 53.95 | 51.59 | 53.42 | 288,398 | +0.21(+0.39%) |
Mar 15, 2016 | 53.39 | 54.92 | 52.97 | 53.21 | 346,658 | -0.24(-0.45%) |
Mar 14, 2016 | 53.34 | 53.89 | 52.65 | 53.45 | 304,309 | +0.10(+0.19%) |
Mar 11, 2016 | 53.60 | 53.79 | 52.51 | 53.35 | 280,532 | +0.30(+0.57%) |
Mar 10, 2016 | 52.21 | 53.24 | 51.13 | 53.05 | 304,515 | +1.01(+1.94%) |
Mar 09, 2016 | 52.31 | 52.51 | 51.51 | 52.04 | 364,365 | -0.03(-0.06%) |
Mar 08, 2016 | 54.35 | 54.40 | 51.92 | 52.07 | 412,424 | -2.55(-4.67%) |
Mar 07, 2016 | 54.96 | 55.42 | 53.98 | 54.62 | 237,626 | -0.74(-1.34%) |
Mar 04, 2016 | 54.59 | 55.66 | 53.70 | 55.36 | 329,980 | +0.66(+1.21%) |
Mar 03, 2016 | 54.38 | 54.72 | 53.65 | 54.70 | 331,858 | -0.08(-0.15%) |
Mar 02, 2016 | 54.53 | 55.45 | 53.38 | 54.78 | 317,736 | -0.10(-0.18%) |
Mar 01, 2016 | 53.25 | 54.90 | 51.77 | 54.88 | 441,565 | +2.13(+4.04%) |
Feb 29, 2016 | 54.23 | 54.99 | 52.67 | 52.75 | 578,178 | -1.27(-2.35%) |
Feb 26, 2016 | 50.99 | 54.06 | 49.86 | 54.02 | 663,259 | +3.87(+7.72%) |
Feb 25, 2016 | 50.30 | 50.78 | 49.22 | 50.15 | 354,446 | +0.17(+0.34%) |
Feb 24, 2016 | 48.05 | 50.10 | 47.62 | 49.98 | 280,011 | +1.23(+2.52%) |
Feb 23, 2016 | 49.33 | 49.42 | 47.98 | 48.75 | 351,348 | -0.35(-0.71%) |
Feb 22, 2016 | 49.25 | 49.88 | 48.93 | 49.10 | 297,152 | +0.49(+1.01%) |
Feb 19, 2016 | 48.86 | 49.14 | 47.26 | 48.61 | 290,379 | -0.49(-1.00%) |
Feb 18, 2016 | 49.10 | 49.76 | 48.23 | 49.10 | 201,188 | -0.03(-0.06%) |
Feb 17, 2016 | 47.93 | 49.36 | 47.36 | 49.13 | 459,721 | +1.99(+4.22%) |
Feb 16, 2016 | 46.40 | 47.34 | 45.76 | 47.14 | 370,466 | +1.43(+3.13%) |
Feb 12, 2016 | 45.04 | 45.71 | 45.71 | 45.71 | 417,300 | +1.29(+2.90%) |
Feb 11, 2016 | 44.16 | 45.59 | 43.34 | 44.42 | 188,155 | -0.21(-0.47%) |
Feb 10, 2016 | 45.75 | 46.33 | 44.48 | 44.63 | 276,497 | -0.94(-2.06%) |
Feb 09, 2016 | 45.96 | 47.01 | 44.99 | 45.57 | 321,070 | -1.13(-2.42%) |
Feb 08, 2016 | 45.82 | 47.09 | 44.95 | 46.70 | 574,582 | +0.24(+0.52%) |
Feb 05, 2016 | 49.76 | 49.98 | 45.94 | 46.46 | 534,594 | -3.59(-7.17%) |
Feb 04, 2016 | 50.14 | 51.01 | 48.65 | 50.05 | 357,988 | -0.56(-1.11%) |
Feb 03, 2016 | 51.07 | 52.74 | 49.12 | 50.61 | 337,793 | -0.29(-0.57%) |
Feb 02, 2016 | 49.65 | 52.74 | 49.65 | 50.90 | 672,389 | +1.60(+3.25%) |
Feb 01, 2016 | 48.64 | 49.70 | 47.87 | 49.30 | 382,152 | -0.06(-0.12%) |
Jan 29, 2016 | 47.20 | 49.39 | 46.73 | 49.36 | 558,932 | +2.24(+4.75%) |
Jan 28, 2016 | 46.53 | 47.27 | 45.68 | 47.12 | 355,038 | +1.34(+2.93%) |
Jan 27, 2016 | 45.61 | 46.29 | 44.58 | 45.78 | 371,879 | -0.19(-0.41%) |
Jan 26, 2016 | 45.17 | 46.02 | 44.17 | 45.97 | 326,960 | +1.14(+2.54%) |
Jan 25, 2016 | 45.04 | 45.55 | 44.60 | 44.83 | 374,497 | -0.55(-1.21%) |
Jan 22, 2016 | 44.28 | 45.38 | 43.66 | 45.38 | 506,472 | +1.87(+4.30%) |
Jan 21, 2016 | 41.47 | 43.90 | 41.24 | 43.51 | 453,380 | +2.18(+5.27%) |
Jan 20, 2016 | 40.18 | 41.83 | 39.50 | 41.33 | 527,549 | +0.43(+1.05%) |
Jan 19, 2016 | 42.44 | 42.45 | 40.06 | 40.90 | 437,942 | -1.04(-2.48%) |
Jan 15, 2016 | 41.78 | 41.94 | 41.94 | 41.94 | 401,000 | -1.12(-2.60%) |
Jan 14, 2016 | 44.27 | 44.45 | 40.96 | 43.06 | 556,180 | -1.03(-2.34%) |
Jan 13, 2016 | 44.17 | 45.10 | 43.73 | 44.09 | 617,865 | +0.01(+0.02%) |
Jan 12, 2016 | 44.30 | 45.20 | 41.81 | 44.08 | 454,863 | +0.47(+1.08%) |
Jan 11, 2016 | 43.55 | 45.37 | 42.25 | 43.61 | 360,857 | +0.23(+0.53%) |
Jan 08, 2016 | 45.78 | 46.45 | 43.06 | 43.38 | 522,810 | -2.22(-4.87%) |
Jan 07, 2016 | 43.63 | 46.57 | 43.17 | 45.60 | 688,136 | +0.95(+2.13%) |
Jan 06, 2016 | 44.34 | 44.98 | 43.11 | 44.65 | 824,626 | -0.47(-1.04%) |
Jan 05, 2016 | 46.42 | 47.08 | 45.04 | 45.12 | 548,245 | +0.04(+0.09%) |
Jan 04, 2016 | 43.37 | 45.18 | 43.37 | 45.08 | 551,482 | +0.82(+1.85%) |
Dec 31, 2015 | 45.07 | 44.26 | 44.26 | 44.26 | 479,500 | -0.89(-1.97%) |
Dec 30, 2015 | 46.23 | 46.77 | 45.08 | 45.15 | 205,979 | -1.31(-2.82%) |
Dec 29, 2015 | 45.83 | 46.85 | 45.70 | 46.46 | 274,767 | +0.78(+1.71%) |
Dec 28, 2015 | 45.31 | 45.76 | 44.75 | 45.68 | 362,672 | +0.22(+0.48%) |
Dec 24, 2015 | 45.38 | 45.46 | 45.46 | 45.46 | 172,500 | -0.23(-0.50%) |
Dec 23, 2015 | 46.10 | 46.41 | 45.50 | 45.69 | 242,287 | +0.11(+0.24%) |
Dec 22, 2015 | 44.95 | 45.63 | 44.29 | 45.58 | 261,269 | +1.00(+2.24%) |
Dec 21, 2015 | 45.99 | 45.99 | 44.24 | 44.58 | 440,044 | -0.68(-1.50%) |
Dec 18, 2015 | 46.14 | 46.41 | 45.23 | 45.26 | 1,049,178 | -1.00(-2.16%) |
Dec 17, 2015 | 47.57 | 47.58 | 45.85 | 46.26 | 436,761 | -1.31(-2.75%) |
Dec 16, 2015 | 47.15 | 48.16 | 46.55 | 47.57 | 443,489 | +0.56(+1.19%) |
Dec 15, 2015 | 48.11 | 48.39 | 46.49 | 47.01 | 489,183 | -0.66(-1.38%) |
Dec 14, 2015 | 47.36 | 48.43 | 47.25 | 47.67 | 504,771 | -0.07(-0.15%) |
Dec 11, 2015 | 47.65 | 49.02 | 46.70 | 47.74 | 641,249 | -0.95(-1.95%) |
Dec 10, 2015 | 49.72 | 50.52 | 48.49 | 48.69 | 636,802 | -0.82(-1.66%) |
Dec 09, 2015 | 50.00 | 51.08 | 48.83 | 49.51 | 475,157 | -1.01(-2.00%) |
Dec 08, 2015 | 50.24 | 50.79 | 49.58 | 50.52 | 370,824 | -0.03(-0.06%) |
Dec 07, 2015 | 51.72 | 51.94 | 50.25 | 50.55 | 750,740 | -1.61(-3.09%) |
Dec 04, 2015 | 51.12 | 52.68 | 51.09 | 52.16 | 564,038 | +1.08(+2.11%) |
Dec 03, 2015 | 52.00 | 52.55 | 50.25 | 51.08 | 720,134 | -0.94(-1.81%) |
Dec 02, 2015 | 50.59 | 53.43 | 48.65 | 52.02 | 1,401,871 | +4.63(+9.77%) |
Dec 01, 2015 | 46.08 | 47.69 | 45.35 | 47.39 | 836,713 | +1.52(+3.31%) |
Nov 30, 2015 | 47.35 | 47.39 | 45.23 | 45.87 | 575,681 | -1.60(-3.37%) |
Nov 27, 2015 | 48.03 | 48.32 | 47.20 | 47.47 | 200,019 | -0.31(-0.65%) |
Nov 25, 2015 | 48.02 | 47.78 | 47.78 | 47.78 | 325,900 | -0.19(-0.40%) |
Nov 24, 2015 | 46.39 | 48.70 | 46.12 | 47.97 | 517,064 | +1.14(+2.43%) |
Nov 23, 2015 | 45.72 | 47.42 | 45.50 | 46.83 | 556,664 | +1.05(+2.29%) |
Nov 20, 2015 | 43.92 | 45.83 | 43.57 | 45.78 | 538,532 | +2.45(+5.65%) |
Nov 19, 2015 | 42.76 | 43.46 | 42.58 | 43.33 | 308,424 | +0.37(+0.86%) |
Nov 18, 2015 | 42.50 | 43.28 | 42.50 | 42.96 | 328,807 | +0.48(+1.13%) |
Nov 17, 2015 | 42.81 | 43.46 | 41.80 | 42.48 | 491,108 | -0.63(-1.46%) |
Nov 16, 2015 | 42.01 | 43.17 | 41.49 | 43.11 | 551,854 | +1.30(+3.11%) |
Nov 13, 2015 | 43.66 | 44.00 | 40.41 | 41.81 | 777,643 | -2.67(-6.00%) |
Nov 12, 2015 | 42.30 | 46.56 | 41.79 | 44.48 | 1,036,964 | +1.72(+4.02%) |
Nov 11, 2015 | 46.60 | 47.13 | 41.16 | 42.76 | 1,676,199 | -5.54(-11.47%) |
Nov 10, 2015 | 47.30 | 48.79 | 45.13 | 48.30 | 1,266,860 | +0.96(+2.03%) |
Nov 09, 2015 | 51.69 | 51.69 | 47.07 | 47.34 | 1,119,256 | -4.25(-8.24%) |
Nov 06, 2015 | 53.92 | 54.22 | 51.44 | 51.59 | 631,741 | -2.28(-4.23%) |
Nov 05, 2015 | 54.00 | 54.15 | 53.10 | 53.87 | 493,813 | +0.26(+0.48%) |
Nov 04, 2015 | 54.65 | 54.75 | 53.08 | 53.61 | 243,235 | -0.77(-1.42%) |
Nov 03, 2015 | 53.35 | 54.70 | 53.00 | 54.38 | 449,716 | +1.27(+2.39%) |
Nov 02, 2015 | 54.73 | 54.83 | 52.67 | 53.11 | 593,485 | -1.98(-3.59%) |
Oct 30, 2015 | 56.06 | 56.25 | 54.69 | 55.09 | 414,674 | -0.03(-0.05%) |
Oct 29, 2015 | 54.00 | 55.19 | 53.52 | 55.12 | 348,982 | +1.07(+1.98%) |
Oct 28, 2015 | 53.15 | 54.11 | 52.13 | 54.05 | 532,647 | +1.21(+2.29%) |
Oct 27, 2015 | 54.03 | 54.24 | 52.60 | 52.84 | 486,213 | -1.19(-2.20%) |
Oct 26, 2015 | 56.44 | 56.71 | 53.31 | 54.03 | 943,625 | -2.74(-4.83%) |
Oct 23, 2015 | 63.70 | 63.76 | 55.41 | 56.77 | 965,728 | -7.06(-11.06%) |
Oct 22, 2015 | 62.86 | 63.88 | 61.12 | 63.83 | 303,387 | +1.18(+1.88%) |
Oct 21, 2015 | 64.13 | 64.54 | 62.57 | 62.65 | 160,934 | -1.27(-1.99%) |
Oct 20, 2015 | 63.60 | 64.12 | 63.00 | 63.92 | 161,277 | +0.19(+0.30%) |
Oct 19, 2015 | 63.94 | 64.53 | 62.73 | 63.73 | 185,267 | -0.32(-0.50%) |
Oct 16, 2015 | 63.86 | 64.35 | 62.99 | 64.05 | 161,130 | +0.33(+0.52%) |
Oct 15, 2015 | 62.62 | 64.06 | 61.85 | 63.72 | 255,263 | +1.32(+2.12%) |
Oct 14, 2015 | 63.78 | 64.59 | 61.82 | 62.40 | 272,046 | -1.59(-2.48%) |
Oct 13, 2015 | 63.50 | 64.80 | 63.24 | 63.99 | 182,609 | -0.07(-0.11%) |
Oct 12, 2015 | 65.65 | 65.65 | 63.19 | 64.06 | 252,361 | -0.87(-1.34%) |
Oct 09, 2015 | 66.54 | 69.26 | 64.64 | 64.93 | 633,290 | -0.41(-0.63%) |
Oct 08, 2015 | 63.81 | 65.60 | 63.43 | 65.34 | 432,353 | +1.86(+2.93%) |
Oct 07, 2015 | 63.53 | 63.93 | 62.05 | 63.48 | 282,805 | +0.01(+0.02%) |
Oct 06, 2015 | 65.72 | 67.59 | 63.09 | 63.47 | 678,100 | -2.25(-3.42%) |
Oct 05, 2015 | 63.35 | 66.14 | 63.05 | 65.72 | 479,239 | +3.06(+4.88%) |
Oct 02, 2015 | 61.29 | 62.71 | 59.46 | 62.66 | 275,172 | +0.77(+1.24%) |