Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.28 | 78.01 | 75.88 | 77.70 | 1,518,189 | +2.13(+2.81%) |
Sep 29, 2016 | 77.14 | 77.54 | 75.50 | 75.57 | 1,319,921 | -1.56(-2.03%) |
Sep 28, 2016 | 75.84 | 77.25 | 75.46 | 77.14 | 1,130,649 | +1.93(+2.56%) |
Sep 27, 2016 | 73.99 | 75.31 | 73.99 | 75.21 | 915,151 | +0.95(+1.29%) |
Sep 26, 2016 | 73.49 | 74.69 | 73.42 | 74.25 | 1,486,693 | +0.86(+1.18%) |
Sep 23, 2016 | 73.41 | 73.69 | 72.90 | 73.39 | 1,313,666 | -0.41(-0.55%) |
Sep 22, 2016 | 73.64 | 74.35 | 73.54 | 73.80 | 1,746,639 | +0.92(+1.26%) |
Sep 21, 2016 | 70.49 | 72.92 | 70.45 | 72.88 | 1,632,211 | +3.09(+4.43%) |
Sep 20, 2016 | 70.83 | 71.40 | 69.79 | 69.79 | 1,054,647 | -0.77(-1.09%) |
Sep 19, 2016 | 70.08 | 70.87 | 70.02 | 70.56 | 854,873 | +0.83(+1.19%) |
Sep 16, 2016 | 69.83 | 70.12 | 68.87 | 69.74 | 2,535,985 | -0.47(-0.67%) |
Sep 15, 2016 | 68.98 | 70.27 | 68.52 | 70.21 | 1,972,432 | +1.39(+2.02%) |
Sep 14, 2016 | 69.12 | 69.47 | 68.28 | 68.82 | 1,823,855 | -0.34(-0.49%) |
Sep 13, 2016 | 69.78 | 70.47 | 68.83 | 69.16 | 1,511,158 | -0.95(-1.35%) |
Sep 12, 2016 | 68.44 | 70.36 | 68.00 | 70.11 | 1,685,496 | +0.56(+0.81%) |
Sep 09, 2016 | 72.34 | 72.88 | 69.26 | 69.54 | 2,042,490 | -3.71(-5.07%) |
Sep 08, 2016 | 74.92 | 75.18 | 73.21 | 73.26 | 1,087,225 | -1.84(-2.45%) |
Sep 07, 2016 | 74.88 | 75.20 | 74.35 | 75.09 | 1,021,393 | -0.08(-0.11%) |
Sep 06, 2016 | 74.35 | 75.18 | 74.10 | 75.18 | 1,056,834 | +0.98(+1.32%) |
Sep 02, 2016 | 74.65 | 74.20 | 74.20 | 74.20 | 988,850 | +0.60(+0.81%) |
Sep 01, 2016 | 72.38 | 73.60 | 72.03 | 73.60 | 1,305,528 | +1.20(+1.66%) |
Aug 31, 2016 | 73.56 | 73.56 | 72.16 | 72.40 | 1,445,029 | -1.59(-2.15%) |
Aug 30, 2016 | 74.91 | 75.59 | 73.87 | 73.99 | 840,001 | -0.92(-1.23%) |
Aug 29, 2016 | 74.17 | 75.09 | 73.92 | 74.91 | 818,387 | +0.87(+1.17%) |
Aug 26, 2016 | 75.07 | 75.61 | 73.63 | 74.04 | 971,547 | -0.71(-0.94%) |
Aug 25, 2016 | 74.51 | 75.48 | 74.35 | 74.75 | 832,834 | +0.34(+0.46%) |
Aug 24, 2016 | 75.90 | 76.42 | 74.19 | 74.41 | 1,729,887 | -1.79(-2.35%) |
Aug 23, 2016 | 76.50 | 78.31 | 76.19 | 76.20 | 1,435,786 | +0.29(+0.38%) |
Aug 22, 2016 | 74.49 | 75.91 | 74.00 | 75.91 | 1,202,869 | +1.00(+1.34%) |
Aug 19, 2016 | 73.33 | 75.07 | 73.17 | 74.90 | 1,939,676 | +1.32(+1.80%) |
Aug 18, 2016 | 73.34 | 73.62 | 73.15 | 73.58 | 1,182,027 | +0.66(+0.91%) |
Aug 17, 2016 | 74.03 | 74.08 | 72.59 | 72.92 | 1,306,954 | -1.07(-1.44%) |
Aug 16, 2016 | 76.30 | 76.34 | 73.90 | 73.99 | 1,177,618 | -2.13(-2.79%) |
Aug 15, 2016 | 75.57 | 76.76 | 75.39 | 76.12 | 1,254,567 | +0.97(+1.29%) |
Aug 12, 2016 | 74.61 | 75.80 | 74.42 | 75.15 | 1,258,771 | +0.39(+0.52%) |
Aug 11, 2016 | 74.34 | 75.24 | 73.89 | 74.76 | 1,251,616 | +0.44(+0.60%) |
Aug 10, 2016 | 74.26 | 74.53 | 73.69 | 74.32 | 1,434,347 | +0.07(+0.10%) |
Aug 09, 2016 | 74.68 | 74.84 | 73.98 | 74.24 | 1,643,028 | -0.14(-0.19%) |
Aug 08, 2016 | 74.53 | 74.83 | 73.82 | 74.39 | 1,651,925 | -0.14(-0.19%) |
Aug 05, 2016 | 74.43 | 74.82 | 73.77 | 74.53 | 1,903,614 | +0.19(+0.26%) |
Aug 04, 2016 | 76.20 | 76.64 | 72.78 | 74.34 | 3,210,643 | -1.69(-2.23%) |
Aug 03, 2016 | 76.51 | 76.57 | 75.24 | 76.04 | 2,655,545 | -0.34(-0.45%) |
Aug 02, 2016 | 76.28 | 76.73 | 75.74 | 76.38 | 2,248,238 | +0.42(+0.55%) |
Aug 01, 2016 | 76.24 | 76.49 | 75.66 | 75.96 | 1,969,171 | -0.24(-0.31%) |
Jul 29, 2016 | 76.76 | 76.77 | 75.42 | 76.20 | 1,880,303 | -0.85(-1.10%) |
Jul 28, 2016 | 76.64 | 77.98 | 76.27 | 77.05 | 1,146,295 | +0.26(+0.34%) |
Jul 27, 2016 | 77.28 | 77.41 | 76.15 | 76.79 | 929,036 | -0.63(-0.82%) |
Jul 26, 2016 | 78.04 | 78.05 | 76.84 | 77.42 | 1,004,478 | -0.62(-0.79%) |
Jul 25, 2016 | 76.95 | 78.06 | 76.75 | 78.04 | 1,358,417 | +1.08(+1.40%) |
Jul 22, 2016 | 76.61 | 77.34 | 76.14 | 76.96 | 966,584 | +0.67(+0.88%) |
Jul 21, 2016 | 78.09 | 78.40 | 75.91 | 76.29 | 1,397,970 | -2.13(-2.71%) |
Jul 20, 2016 | 77.89 | 78.66 | 77.76 | 78.42 | 1,047,776 | +0.63(+0.81%) |
Jul 19, 2016 | 77.81 | 78.18 | 77.45 | 77.78 | 696,028 | -0.26(-0.34%) |
Jul 18, 2016 | 78.06 | 78.24 | 77.26 | 78.05 | 774,252 | -0.13(-0.16%) |
Jul 15, 2016 | 78.24 | 79.02 | 77.86 | 78.17 | 993,594 | +0.28(+0.36%) |
Jul 14, 2016 | 77.83 | 78.73 | 77.69 | 77.89 | 781,650 | +0.44(+0.57%) |
Jul 13, 2016 | 77.42 | 77.63 | 76.97 | 77.45 | 1,055,284 | +0.30(+0.39%) |
Jul 12, 2016 | 76.39 | 77.92 | 76.28 | 77.15 | 1,435,021 | +1.44(+1.90%) |
Jul 11, 2016 | 75.97 | 76.04 | 75.24 | 75.71 | 1,410,959 | +0.05(+0.06%) |
Jul 08, 2016 | 74.42 | 76.04 | 73.62 | 75.66 | 1,401,154 | +2.05(+2.78%) |
Jul 07, 2016 | 73.49 | 74.42 | 73.22 | 73.62 | 955,821 | +0.42(+0.57%) |
Jul 06, 2016 | 71.87 | 73.29 | 71.35 | 73.20 | 1,481,420 | +0.87(+1.20%) |
Jul 05, 2016 | 72.50 | 72.61 | 71.91 | 72.33 | 1,509,341 | -1.29(-1.75%) |
Jul 01, 2016 | 71.93 | 73.62 | 73.62 | 73.62 | 1,754,568 | +1.82(+2.53%) |
Jun 30, 2016 | 71.64 | 72.88 | 70.54 | 71.80 | 27,499,880 | +0.17(+0.24%) |
Jun 29, 2016 | 71.93 | 72.29 | 71.15 | 71.63 | 2,130,512 | +0.75(+1.06%) |
Jun 28, 2016 | 69.54 | 71.06 | 68.93 | 70.88 | 2,990,654 | +2.67(+3.92%) |
Jun 27, 2016 | 70.11 | 70.69 | 67.77 | 68.20 | 2,994,608 | -3.30(-4.61%) |
Jun 24, 2016 | 73.57 | 74.65 | 71.16 | 71.50 | 2,723,275 | -4.91(-6.42%) |
Jun 23, 2016 | 76.00 | 76.69 | 75.85 | 76.41 | 882,331 | +0.98(+1.30%) |
Jun 22, 2016 | 75.70 | 75.93 | 74.97 | 75.43 | 1,120,173 | -0.27(-0.36%) |
Jun 21, 2016 | 75.09 | 75.90 | 74.23 | 75.70 | 1,330,081 | +0.55(+0.73%) |
Jun 20, 2016 | 75.60 | 76.03 | 74.83 | 75.15 | 1,918,573 | +0.19(+0.25%) |
Jun 17, 2016 | 75.31 | 76.94 | 74.42 | 74.96 | 3,900,526 | +2.54(+3.51%) |
Jun 16, 2016 | 71.80 | 72.47 | 71.44 | 72.41 | 1,004,157 | +0.25(+0.35%) |
Jun 15, 2016 | 71.14 | 72.47 | 70.99 | 72.16 | 1,584,172 | +1.19(+1.67%) |
Jun 14, 2016 | 70.61 | 71.05 | 69.73 | 70.97 | 1,284,597 | +0.23(+0.32%) |
Jun 13, 2016 | 71.84 | 72.22 | 70.71 | 70.75 | 1,233,983 | -1.24(-1.73%) |
Jun 10, 2016 | 72.15 | 72.53 | 71.47 | 71.99 | 1,136,292 | -0.39(-0.54%) |
Jun 09, 2016 | 72.72 | 73.07 | 71.99 | 72.38 | 1,246,997 | -0.86(-1.17%) |
Jun 08, 2016 | 73.60 | 74.28 | 72.89 | 73.24 | 1,690,213 | -0.07(-0.10%) |
Jun 07, 2016 | 73.40 | 73.79 | 72.87 | 73.31 | 946,699 | +0.30(+0.41%) |
Jun 06, 2016 | 72.58 | 74.09 | 72.24 | 73.01 | 1,162,125 | +0.87(+1.20%) |
Jun 03, 2016 | 72.15 | 72.46 | 71.38 | 72.15 | 948,126 | +0.14(+0.20%) |
Jun 02, 2016 | 71.36 | 72.10 | 71.35 | 72.00 | 698,475 | +0.14(+0.20%) |
Jun 01, 2016 | 70.79 | 72.15 | 69.92 | 71.86 | 1,433,931 | +1.06(+1.50%) |
May 31, 2016 | 71.79 | 72.21 | 70.35 | 70.79 | 1,648,078 | -1.43(-1.99%) |
May 27, 2016 | 71.25 | 72.23 | 72.23 | 72.23 | 1,210,531 | +0.95(+1.33%) |
May 26, 2016 | 71.49 | 71.90 | 70.48 | 71.28 | 1,349,198 | +0.15(+0.22%) |
May 25, 2016 | 69.35 | 71.28 | 68.89 | 71.13 | 1,330,789 | +2.28(+3.31%) |
May 24, 2016 | 69.34 | 69.87 | 68.82 | 68.85 | 2,026,316 | -0.03(-0.04%) |
May 23, 2016 | 68.41 | 69.22 | 68.41 | 68.87 | 1,306,167 | +0.01(+0.01%) |
May 20, 2016 | 68.92 | 69.78 | 68.65 | 68.86 | 1,382,444 | +0.53(+0.78%) |
May 19, 2016 | 68.26 | 69.14 | 67.64 | 68.33 | 1,796,043 | -0.36(-0.53%) |
May 18, 2016 | 68.39 | 69.67 | 68.33 | 68.69 | 1,772,951 | +0.00(+0.00%) |
May 17, 2016 | 70.18 | 70.58 | 68.49 | 68.69 | 2,029,574 | -1.48(-2.11%) |
May 16, 2016 | 69.28 | 70.70 | 69.22 | 70.17 | 2,043,030 | +1.49(+2.17%) |
May 13, 2016 | 68.17 | 68.84 | 67.05 | 68.68 | 2,427,502 | +0.26(+0.38%) |
May 12, 2016 | 68.19 | 68.93 | 67.42 | 68.42 | 2,429,478 | +1.10(+1.63%) |
May 11, 2016 | 63.81 | 68.31 | 63.73 | 67.32 | 6,425,286 | +6.12(+10.01%) |
May 10, 2016 | 60.77 | 61.69 | 60.48 | 61.20 | 1,681,025 | +0.52(+0.86%) |
May 09, 2016 | 61.66 | 63.33 | 60.49 | 60.68 | 1,972,996 | -1.22(-1.97%) |
May 06, 2016 | 60.40 | 62.29 | 60.13 | 61.89 | 1,579,572 | +1.38(+2.28%) |
May 05, 2016 | 60.22 | 61.44 | 60.22 | 60.51 | 1,166,200 | +0.46(+0.77%) |
May 04, 2016 | 60.41 | 60.94 | 59.85 | 60.05 | 874,226 | -0.67(-1.10%) |
May 03, 2016 | 60.93 | 61.41 | 60.27 | 60.72 | 967,515 | -0.51(-0.84%) |
May 02, 2016 | 59.90 | 61.65 | 59.68 | 61.23 | 1,305,350 | +1.57(+2.63%) |
Apr 29, 2016 | 59.93 | 59.93 | 59.13 | 59.67 | 1,185,779 | -0.23(-0.39%) |
Apr 28, 2016 | 60.85 | 61.01 | 59.66 | 59.90 | 720,233 | -1.30(-2.12%) |
Apr 27, 2016 | 61.03 | 62.00 | 60.68 | 61.20 | 906,399 | +0.09(+0.15%) |
Apr 26, 2016 | 60.40 | 61.28 | 60.22 | 61.11 | 1,366,012 | +1.06(+1.76%) |
Apr 25, 2016 | 59.85 | 60.31 | 59.66 | 60.05 | 1,114,295 | +0.32(+0.53%) |
Apr 22, 2016 | 59.21 | 60.16 | 59.21 | 59.74 | 1,407,814 | +0.54(+0.91%) |
Apr 21, 2016 | 59.21 | 59.51 | 59.10 | 59.20 | 1,428,573 | -0.01(-0.02%) |
Apr 20, 2016 | 58.83 | 59.30 | 58.17 | 59.21 | 1,684,464 | +0.28(+0.47%) |
Apr 19, 2016 | 59.39 | 59.39 | 58.26 | 58.93 | 2,171,310 | -0.14(-0.23%) |
Apr 18, 2016 | 58.52 | 59.12 | 58.39 | 59.06 | 1,041,925 | +0.11(+0.18%) |
Apr 15, 2016 | 59.29 | 59.39 | 58.66 | 58.95 | 1,662,366 | -0.07(-0.12%) |
Apr 14, 2016 | 58.84 | 59.42 | 58.52 | 59.03 | 2,051,076 | +0.41(+0.69%) |
Apr 13, 2016 | 59.34 | 59.81 | 58.11 | 58.62 | 2,578,381 | -0.27(-0.46%) |
Apr 12, 2016 | 59.14 | 59.39 | 58.85 | 58.89 | 1,186,517 | +0.05(+0.08%) |
Apr 11, 2016 | 58.74 | 59.47 | 58.66 | 58.84 | 1,240,249 | +0.36(+0.62%) |
Apr 08, 2016 | 59.20 | 59.27 | 58.13 | 58.48 | 1,729,410 | +0.14(+0.25%) |
Apr 07, 2016 | 59.43 | 60.36 | 57.93 | 58.34 | 1,472,774 | -1.21(-2.03%) |
Apr 06, 2016 | 58.11 | 59.59 | 57.47 | 59.55 | 1,371,919 | +1.38(+2.37%) |
Apr 05, 2016 | 58.28 | 59.05 | 57.77 | 58.17 | 912,142 | -0.75(-1.27%) |
Apr 04, 2016 | 58.96 | 59.43 | 58.61 | 58.92 | 1,630,154 | +0.12(+0.20%) |
Apr 01, 2016 | 57.21 | 59.07 | 57.17 | 58.80 | 2,723,236 | +1.15(+1.99%) |
Mar 31, 2016 | 57.61 | 58.02 | 57.40 | 57.65 | 1,358,111 | -0.05(-0.09%) |
Mar 30, 2016 | 57.08 | 57.94 | 56.73 | 57.71 | 1,191,095 | +0.93(+1.64%) |
Mar 29, 2016 | 55.99 | 56.82 | 55.47 | 56.78 | 884,811 | +0.76(+1.35%) |
Mar 28, 2016 | 55.90 | 56.15 | 55.48 | 56.02 | 900,154 | +0.18(+0.32%) |
Mar 24, 2016 | 54.71 | 55.84 | 55.84 | 55.84 | 788,392 | +0.48(+0.86%) |
Mar 23, 2016 | 55.87 | 56.09 | 55.25 | 55.36 | 1,170,045 | -0.69(-1.24%) |
Mar 22, 2016 | 55.34 | 56.42 | 55.18 | 56.06 | 1,359,152 | +0.47(+0.84%) |
Mar 21, 2016 | 55.35 | 55.85 | 54.97 | 55.59 | 1,280,994 | +0.23(+0.42%) |
Mar 18, 2016 | 56.24 | 56.59 | 54.74 | 55.35 | 2,115,190 | -0.95(-1.68%) |
Mar 17, 2016 | 55.44 | 56.70 | 54.83 | 56.30 | 1,480,771 | +0.73(+1.31%) |
Mar 16, 2016 | 53.30 | 55.63 | 53.30 | 55.57 | 1,620,324 | +2.19(+4.11%) |
Mar 15, 2016 | 53.51 | 54.15 | 53.06 | 53.38 | 1,461,916 | -0.75(-1.38%) |
Mar 14, 2016 | 54.45 | 54.98 | 53.87 | 54.13 | 1,497,715 | -0.83(-1.50%) |
Mar 11, 2016 | 53.65 | 55.55 | 53.35 | 54.95 | 1,236,420 | +1.67(+3.13%) |
Mar 10, 2016 | 53.74 | 54.33 | 52.88 | 53.28 | 1,521,409 | -0.77(-1.43%) |
Mar 09, 2016 | 52.76 | 54.15 | 52.58 | 54.06 | 1,580,349 | +1.58(+3.01%) |
Mar 08, 2016 | 52.34 | 53.06 | 52.09 | 52.48 | 1,674,368 | -0.29(-0.54%) |
Mar 07, 2016 | 52.96 | 53.81 | 51.97 | 52.76 | 2,014,813 | -0.33(-0.63%) |
Mar 04, 2016 | 51.62 | 52.96 | 51.46 | 53.10 | 1,553,743 | +1.75(+3.41%) |
Mar 03, 2016 | 51.58 | 51.95 | 50.28 | 51.35 | 1,401,660 | -0.44(-0.85%) |
Mar 02, 2016 | 52.28 | 53.32 | 51.48 | 51.79 | 1,275,833 | -0.85(-1.62%) |
Mar 01, 2016 | 51.26 | 52.82 | 51.15 | 52.64 | 1,653,712 | +2.19(+4.34%) |
Feb 29, 2016 | 50.79 | 52.00 | 50.35 | 50.45 | 1,613,301 | -0.31(-0.60%) |
Feb 26, 2016 | 50.20 | 51.02 | 49.85 | 50.75 | 986,243 | +1.01(+2.02%) |
Feb 25, 2016 | 48.10 | 49.77 | 47.79 | 49.75 | 928,290 | +1.91(+4.00%) |
Feb 24, 2016 | 46.63 | 47.88 | 45.79 | 47.84 | 1,082,082 | +0.58(+1.23%) |
Feb 23, 2016 | 48.88 | 49.88 | 47.12 | 47.25 | 1,363,898 | -1.95(-3.96%) |
Feb 22, 2016 | 49.21 | 49.79 | 49.04 | 49.20 | 1,540,748 | +0.31(+0.64%) |
Feb 19, 2016 | 48.83 | 48.94 | 47.80 | 48.89 | 1,155,555 | -0.04(-0.09%) |
Feb 18, 2016 | 46.07 | 49.89 | 45.72 | 48.93 | 3,392,841 | +1.58(+3.34%) |
Feb 17, 2016 | 47.51 | 48.68 | 47.12 | 47.35 | 1,986,646 | +0.40(+0.86%) |
Feb 16, 2016 | 46.83 | 47.22 | 45.81 | 46.95 | 1,840,993 | +0.84(+1.83%) |
Feb 12, 2016 | 45.48 | 46.11 | 46.11 | 46.11 | 1,318,669 | +1.16(+2.58%) |
Feb 11, 2016 | 43.77 | 45.61 | 43.45 | 44.95 | 1,321,668 | +0.00(+0.00%) |
Feb 10, 2016 | 45.41 | 45.81 | 44.34 | 44.95 | 1,227,434 | +0.18(+0.40%) |
Feb 09, 2016 | 43.27 | 44.89 | 43.14 | 44.77 | 1,904,904 | +0.99(+2.25%) |
Feb 08, 2016 | 45.68 | 45.68 | 42.61 | 43.78 | 2,162,754 | -2.47(-5.34%) |
Feb 05, 2016 | 46.11 | 47.29 | 45.51 | 46.25 | 1,538,223 | -0.37(-0.79%) |
Feb 04, 2016 | 48.13 | 48.69 | 45.97 | 46.62 | 2,467,042 | -1.41(-2.93%) |
Feb 03, 2016 | 47.25 | 48.12 | 45.91 | 48.03 | 1,613,288 | +1.49(+3.20%) |
Feb 02, 2016 | 46.81 | 47.58 | 46.08 | 46.54 | 1,425,832 | -0.86(-1.82%) |
Feb 01, 2016 | 46.55 | 47.51 | 45.74 | 47.40 | 1,631,260 | +0.16(+0.34%) |
Jan 29, 2016 | 46.47 | 47.25 | 45.90 | 47.24 | 3,218,101 | +0.79(+1.70%) |
Jan 28, 2016 | 46.35 | 47.13 | 46.02 | 46.45 | 1,311,337 | +0.74(+1.63%) |
Jan 27, 2016 | 46.26 | 46.90 | 45.26 | 45.70 | 1,593,713 | -0.85(-1.83%) |
Jan 26, 2016 | 45.20 | 47.08 | 44.94 | 46.55 | 1,698,625 | +1.70(+3.80%) |
Jan 25, 2016 | 45.85 | 45.99 | 44.60 | 44.85 | 1,821,064 | -1.18(-2.55%) |
Jan 22, 2016 | 45.46 | 46.90 | 45.45 | 46.02 | 1,708,661 | +1.67(+3.76%) |
Jan 21, 2016 | 43.06 | 45.53 | 42.55 | 44.36 | 2,055,335 | +1.27(+2.96%) |
Jan 20, 2016 | 42.68 | 43.78 | 41.50 | 43.08 | 1,511,666 | -0.37(-0.85%) |
Jan 19, 2016 | 43.50 | 44.42 | 42.69 | 43.45 | 1,894,276 | +0.46(+1.06%) |
Jan 15, 2016 | 42.75 | 42.99 | 42.99 | 42.99 | 1,612,425 | -0.89(-2.02%) |
Jan 14, 2016 | 43.10 | 44.55 | 42.03 | 43.88 | 1,452,232 | +1.07(+2.49%) |
Jan 13, 2016 | 44.53 | 46.01 | 42.45 | 42.81 | 1,630,749 | -1.11(-2.53%) |
Jan 12, 2016 | 43.78 | 44.13 | 43.12 | 43.92 | 1,447,687 | +0.82(+1.89%) |
Jan 11, 2016 | 44.19 | 44.45 | 42.52 | 43.11 | 1,463,412 | -0.87(-1.98%) |
Jan 08, 2016 | 45.27 | 45.84 | 43.94 | 43.98 | 1,256,355 | -0.84(-1.88%) |
Jan 07, 2016 | 46.00 | 46.39 | 44.40 | 44.82 | 1,694,948 | -2.12(-4.51%) |
Jan 06, 2016 | 47.98 | 48.68 | 46.52 | 46.94 | 1,381,855 | -2.14(-4.37%) |
Jan 05, 2016 | 49.85 | 50.34 | 48.35 | 49.08 | 1,373,090 | -0.76(-1.53%) |
Jan 04, 2016 | 49.33 | 49.97 | 48.70 | 49.85 | 1,431,632 | -0.41(-0.82%) |
Dec 31, 2015 | 50.31 | 50.26 | 50.26 | 50.26 | 738,847 | -0.30(-0.59%) |
Dec 30, 2015 | 50.63 | 51.33 | 50.48 | 50.56 | 817,638 | -0.35(-0.69%) |
Dec 29, 2015 | 51.52 | 52.04 | 50.47 | 50.91 | 846,508 | -0.02(-0.04%) |
Dec 28, 2015 | 50.00 | 50.96 | 49.47 | 50.92 | 954,351 | +0.72(+1.43%) |
Dec 24, 2015 | 50.48 | 50.21 | 50.21 | 50.21 | 424,252 | -0.31(-0.60%) |
Dec 23, 2015 | 48.96 | 50.66 | 48.90 | 50.51 | 1,190,636 | +1.78(+3.65%) |
Dec 22, 2015 | 46.30 | 49.15 | 46.15 | 48.73 | 1,292,045 | +2.56(+5.54%) |
Dec 21, 2015 | 46.30 | 46.55 | 45.58 | 46.18 | 937,458 | +0.25(+0.55%) |
Dec 18, 2015 | 46.67 | 47.84 | 45.74 | 45.93 | 2,354,105 | -1.11(-2.37%) |
Dec 17, 2015 | 46.65 | 47.65 | 46.06 | 47.04 | 1,912,431 | +0.53(+1.14%) |
Dec 16, 2015 | 44.10 | 46.72 | 43.79 | 46.51 | 2,512,324 | +2.83(+6.47%) |
Dec 15, 2015 | 43.16 | 44.27 | 43.07 | 43.68 | 1,150,520 | +0.83(+1.93%) |
Dec 14, 2015 | 42.92 | 43.05 | 41.58 | 42.86 | 1,768,875 | -0.17(-0.40%) |
Dec 11, 2015 | 43.05 | 43.43 | 42.45 | 43.03 | 1,559,709 | -0.87(-1.98%) |
Dec 10, 2015 | 44.54 | 44.57 | 43.74 | 43.90 | 934,653 | -0.72(-1.62%) |
Dec 09, 2015 | 45.29 | 45.87 | 44.26 | 44.62 | 1,754,778 | +0.21(+0.48%) |
Dec 08, 2015 | 45.09 | 45.24 | 44.31 | 44.41 | 819,852 | -1.18(-2.58%) |
Dec 07, 2015 | 46.86 | 46.98 | 45.39 | 45.58 | 1,085,639 | -1.69(-3.57%) |
Dec 04, 2015 | 46.84 | 47.74 | 46.33 | 47.27 | 1,334,856 | +0.14(+0.30%) |
Dec 03, 2015 | 46.63 | 47.24 | 46.24 | 47.13 | 1,626,672 | +0.49(+1.05%) |
Dec 02, 2015 | 47.06 | 47.34 | 46.21 | 46.64 | 1,048,007 | -0.60(-1.27%) |
Dec 01, 2015 | 47.89 | 47.99 | 47.13 | 47.23 | 1,407,771 | -0.54(-1.14%) |
Nov 30, 2015 | 47.54 | 47.89 | 47.37 | 47.78 | 913,543 | +0.40(+0.85%) |
Nov 27, 2015 | 47.19 | 47.58 | 47.06 | 47.38 | 349,788 | +0.19(+0.40%) |
Nov 25, 2015 | 47.18 | 47.19 | 47.19 | 47.19 | 728,317 | -0.10(-0.21%) |
Nov 24, 2015 | 46.34 | 47.36 | 46.09 | 47.29 | 1,757,427 | +0.80(+1.73%) |
Nov 23, 2015 | 46.00 | 46.52 | 45.71 | 46.48 | 1,805,042 | +0.39(+0.85%) |
Nov 20, 2015 | 45.44 | 46.36 | 45.27 | 46.09 | 1,461,988 | +0.87(+1.93%) |
Nov 19, 2015 | 45.05 | 45.62 | 44.88 | 45.22 | 1,195,487 | -0.11(-0.24%) |
Nov 18, 2015 | 43.39 | 45.37 | 43.25 | 45.33 | 1,786,720 | +2.04(+4.72%) |
Nov 17, 2015 | 42.92 | 43.65 | 42.52 | 43.28 | 1,954,084 | +0.48(+1.13%) |
Nov 16, 2015 | 42.31 | 42.88 | 41.94 | 42.80 | 1,148,474 | +0.32(+0.76%) |
Nov 13, 2015 | 41.70 | 43.03 | 41.47 | 42.48 | 2,261,134 | +0.62(+1.49%) |
Nov 12, 2015 | 42.94 | 43.59 | 41.79 | 41.86 | 1,474,430 | -1.77(-4.05%) |
Nov 11, 2015 | 44.47 | 44.59 | 43.21 | 43.62 | 1,844,782 | -0.61(-1.37%) |
Nov 10, 2015 | 44.55 | 44.90 | 43.94 | 44.23 | 1,344,076 | -0.30(-0.68%) |
Nov 09, 2015 | 44.94 | 45.25 | 44.14 | 44.53 | 2,813,256 | -0.68(-1.50%) |
Nov 06, 2015 | 44.14 | 45.35 | 44.01 | 45.21 | 2,493,313 | +1.12(+2.53%) |
Nov 05, 2015 | 46.83 | 47.12 | 42.96 | 44.09 | 6,591,858 | -4.27(-8.83%) |
Nov 04, 2015 | 49.01 | 49.33 | 47.97 | 48.37 | 2,263,888 | -0.40(-0.82%) |
Nov 03, 2015 | 48.55 | 49.49 | 48.40 | 48.77 | 1,752,935 | +0.38(+0.79%) |
Nov 02, 2015 | 48.40 | 48.95 | 48.22 | 48.39 | 2,813,094 | +0.64(+1.35%) |
Oct 30, 2015 | 48.47 | 48.50 | 47.22 | 47.74 | 1,583,054 | -0.69(-1.42%) |
Oct 29, 2015 | 47.57 | 48.70 | 47.36 | 48.43 | 1,607,016 | +0.63(+1.33%) |
Oct 28, 2015 | 46.43 | 48.23 | 46.19 | 47.80 | 1,987,048 | +1.47(+3.18%) |
Oct 27, 2015 | 46.60 | 46.83 | 45.51 | 46.32 | 1,903,152 | -0.67(-1.42%) |
Oct 26, 2015 | 46.77 | 47.25 | 46.43 | 46.99 | 1,216,810 | +0.09(+0.19%) |
Oct 23, 2015 | 47.16 | 47.87 | 46.82 | 46.90 | 1,419,421 | +0.17(+0.36%) |
Oct 22, 2015 | 46.23 | 47.39 | 45.82 | 46.73 | 1,640,845 | +1.08(+2.36%) |
Oct 21, 2015 | 46.74 | 47.14 | 45.51 | 45.66 | 1,307,642 | -0.82(-1.77%) |
Oct 20, 2015 | 46.56 | 47.23 | 46.44 | 46.48 | 1,053,570 | -0.14(-0.31%) |
Oct 19, 2015 | 46.46 | 46.74 | 46.24 | 46.62 | 1,744,867 | -0.17(-0.36%) |
Oct 16, 2015 | 46.12 | 47.04 | 45.99 | 46.79 | 2,281,203 | +0.87(+1.90%) |
Oct 15, 2015 | 46.15 | 46.23 | 44.61 | 45.91 | 1,636,762 | +0.03(+0.06%) |
Oct 14, 2015 | 44.74 | 46.14 | 44.67 | 45.89 | 1,015,704 | +1.05(+2.35%) |
Oct 13, 2015 | 44.76 | 45.42 | 44.49 | 44.83 | 1,028,521 | -0.22(-0.49%) |
Oct 12, 2015 | 45.57 | 45.73 | 44.88 | 45.06 | 1,302,137 | -0.19(-0.41%) |
Oct 09, 2015 | 45.82 | 46.28 | 45.09 | 45.25 | 2,161,243 | +0.13(+0.30%) |
Oct 08, 2015 | 43.48 | 45.49 | 43.38 | 45.11 | 1,935,068 | +1.48(+3.39%) |
Oct 07, 2015 | 42.73 | 43.81 | 42.52 | 43.63 | 2,134,040 | +1.16(+2.73%) |
Oct 06, 2015 | 42.65 | 43.57 | 42.41 | 42.47 | 1,835,510 | +0.16(+0.38%) |
Oct 05, 2015 | 41.46 | 42.47 | 41.37 | 42.31 | 1,148,800 | +1.14(+2.77%) |
Oct 02, 2015 | 39.73 | 41.17 | 39.54 | 41.17 | 1,380,440 | +0.87(+2.17%) |