Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.94 | 43.41 | 42.68 | 43.14 | 997,736 | +0.47(+1.10%) |
Sep 29, 2016 | 43.29 | 43.33 | 42.64 | 42.67 | 795,174 | -0.65(-1.49%) |
Sep 28, 2016 | 43.80 | 43.96 | 42.85 | 43.32 | 1,207,175 | -0.34(-0.79%) |
Sep 27, 2016 | 43.53 | 44.09 | 43.12 | 43.66 | 1,148,566 | +0.36(+0.84%) |
Sep 26, 2016 | 43.31 | 43.57 | 42.87 | 43.30 | 864,357 | -0.27(-0.61%) |
Sep 23, 2016 | 43.91 | 44.09 | 43.34 | 43.56 | 1,979,756 | -0.59(-1.34%) |
Sep 22, 2016 | 43.89 | 44.27 | 43.63 | 44.16 | 1,666,679 | +0.63(+1.44%) |
Sep 21, 2016 | 42.54 | 43.62 | 42.54 | 43.53 | 2,983,693 | +1.26(+2.97%) |
Sep 20, 2016 | 41.33 | 42.30 | 41.09 | 42.27 | 2,181,030 | +1.20(+2.93%) |
Sep 19, 2016 | 40.74 | 41.40 | 40.72 | 41.07 | 1,100,297 | +0.57(+1.42%) |
Sep 16, 2016 | 40.10 | 40.92 | 40.07 | 40.49 | 1,660,765 | +0.12(+0.31%) |
Sep 15, 2016 | 39.52 | 40.51 | 39.40 | 40.37 | 832,572 | +0.75(+1.90%) |
Sep 14, 2016 | 39.68 | 39.81 | 39.25 | 39.62 | 1,190,157 | -0.19(-0.47%) |
Sep 13, 2016 | 39.89 | 40.16 | 39.43 | 39.80 | 1,735,417 | -0.56(-1.38%) |
Sep 12, 2016 | 39.12 | 40.53 | 39.00 | 40.36 | 1,486,350 | +0.30(+0.75%) |
Sep 09, 2016 | 40.78 | 41.02 | 40.05 | 40.06 | 1,174,104 | -1.24(-3.00%) |
Sep 08, 2016 | 40.97 | 41.35 | 40.78 | 41.30 | 1,627,190 | +0.15(+0.37%) |
Sep 07, 2016 | 40.08 | 41.15 | 39.88 | 41.15 | 1,285,087 | +1.16(+2.90%) |
Sep 06, 2016 | 41.42 | 41.43 | 39.80 | 39.99 | 1,471,892 | -1.26(-3.04%) |
Sep 02, 2016 | 41.33 | 41.25 | 41.25 | 41.25 | 613,779 | +0.22(+0.54%) |
Sep 01, 2016 | 40.72 | 41.25 | 40.51 | 41.03 | 794,958 | +0.35(+0.87%) |
Aug 31, 2016 | 40.72 | 40.82 | 40.25 | 40.67 | 1,190,273 | -0.05(-0.13%) |
Aug 30, 2016 | 40.70 | 40.92 | 40.51 | 40.72 | 554,358 | +0.11(+0.26%) |
Aug 29, 2016 | 40.66 | 41.15 | 40.57 | 40.62 | 909,240 | +0.02(+0.04%) |
Aug 26, 2016 | 41.27 | 41.55 | 40.47 | 40.60 | 988,045 | -0.55(-1.33%) |
Aug 25, 2016 | 40.98 | 41.36 | 40.82 | 41.15 | 768,176 | +0.03(+0.06%) |
Aug 24, 2016 | 41.71 | 41.87 | 40.92 | 41.12 | 938,871 | -0.66(-1.59%) |
Aug 23, 2016 | 41.59 | 41.94 | 41.38 | 41.79 | 690,168 | +0.54(+1.31%) |
Aug 22, 2016 | 41.22 | 41.32 | 40.85 | 41.25 | 862,787 | -0.04(-0.09%) |
Aug 19, 2016 | 41.08 | 41.49 | 41.02 | 41.28 | 740,246 | +0.04(+0.09%) |
Aug 18, 2016 | 41.29 | 41.59 | 40.94 | 41.25 | 974,508 | -0.04(-0.09%) |
Aug 17, 2016 | 41.20 | 41.58 | 40.77 | 41.28 | 1,685,358 | +0.09(+0.21%) |
Aug 16, 2016 | 43.58 | 43.73 | 41.18 | 41.19 | 3,088,658 | -2.53(-5.79%) |
Aug 15, 2016 | 43.28 | 43.81 | 43.20 | 43.72 | 507,779 | +0.56(+1.31%) |
Aug 12, 2016 | 43.72 | 43.74 | 43.01 | 43.16 | 1,359,931 | -0.78(-1.77%) |
Aug 11, 2016 | 43.64 | 44.10 | 43.42 | 43.94 | 702,493 | +0.69(+1.59%) |
Aug 10, 2016 | 43.47 | 43.58 | 43.10 | 43.25 | 734,324 | -0.08(-0.18%) |
Aug 09, 2016 | 43.40 | 43.66 | 42.99 | 43.33 | 1,141,141 | -0.11(-0.26%) |
Aug 08, 2016 | 43.81 | 44.27 | 43.40 | 43.44 | 675,417 | -0.15(-0.34%) |
Aug 05, 2016 | 43.32 | 43.93 | 43.27 | 43.59 | 658,338 | +0.55(+1.27%) |
Aug 04, 2016 | 42.91 | 43.61 | 42.59 | 43.04 | 937,932 | +0.23(+0.54%) |
Aug 03, 2016 | 42.56 | 43.13 | 42.31 | 42.82 | 950,421 | +0.16(+0.37%) |
Aug 02, 2016 | 43.62 | 43.70 | 42.45 | 42.66 | 1,576,849 | -1.01(-2.32%) |
Aug 01, 2016 | 43.84 | 44.30 | 43.37 | 43.67 | 856,379 | -0.07(-0.16%) |
Jul 29, 2016 | 43.25 | 44.20 | 43.01 | 43.74 | 1,550,382 | +0.28(+0.65%) |
Jul 28, 2016 | 44.20 | 44.20 | 41.82 | 43.46 | 2,047,736 | -0.88(-1.99%) |
Jul 27, 2016 | 44.72 | 44.92 | 44.02 | 44.34 | 2,195,178 | -0.27(-0.61%) |
Jul 26, 2016 | 43.59 | 44.66 | 43.55 | 44.61 | 2,559,503 | +1.42(+3.29%) |
Jul 25, 2016 | 43.24 | 43.49 | 42.92 | 43.19 | 1,552,946 | -0.13(-0.31%) |
Jul 22, 2016 | 43.40 | 43.68 | 43.07 | 43.33 | 794,092 | +0.08(+0.18%) |
Jul 21, 2016 | 43.30 | 43.64 | 42.98 | 43.25 | 1,026,286 | -0.03(-0.06%) |
Jul 20, 2016 | 42.58 | 43.64 | 42.58 | 43.27 | 1,233,672 | +0.87(+2.06%) |
Jul 19, 2016 | 41.97 | 42.76 | 41.86 | 42.40 | 1,388,273 | +0.16(+0.38%) |
Jul 18, 2016 | 42.09 | 42.63 | 41.33 | 42.24 | 2,227,836 | -1.15(-2.66%) |
Jul 15, 2016 | 43.08 | 43.96 | 42.91 | 43.40 | 1,412,809 | +0.72(+1.69%) |
Jul 14, 2016 | 43.48 | 43.49 | 42.67 | 42.67 | 714,530 | -0.19(-0.45%) |
Jul 13, 2016 | 43.49 | 43.51 | 42.74 | 42.87 | 968,011 | -0.34(-0.78%) |
Jul 12, 2016 | 42.89 | 43.49 | 42.87 | 43.20 | 734,474 | +0.72(+1.70%) |
Jul 11, 2016 | 42.30 | 42.79 | 42.23 | 42.48 | 710,951 | +0.37(+0.88%) |
Jul 08, 2016 | 41.44 | 42.19 | 40.86 | 42.11 | 752,400 | +1.25(+3.06%) |
Jul 07, 2016 | 39.94 | 40.90 | 39.94 | 40.86 | 782,350 | +0.98(+2.45%) |
Jul 06, 2016 | 39.28 | 39.92 | 39.01 | 39.88 | 1,014,475 | +0.26(+0.65%) |
Jul 05, 2016 | 40.90 | 41.03 | 39.34 | 39.62 | 857,188 | -1.40(-3.42%) |
Jul 01, 2016 | 39.85 | 41.03 | 41.03 | 41.03 | 1,148,809 | +1.08(+2.69%) |
Jun 30, 2016 | 39.29 | 39.95 | 38.80 | 39.95 | 957,672 | +0.69(+1.75%) |
Jun 29, 2016 | 38.73 | 39.53 | 38.58 | 39.26 | 1,354,722 | +1.08(+2.82%) |
Jun 28, 2016 | 37.40 | 38.34 | 37.37 | 38.19 | 1,718,932 | +1.32(+3.59%) |
Jun 27, 2016 | 37.53 | 37.76 | 36.31 | 36.87 | 1,976,055 | -1.64(-4.26%) |
Jun 24, 2016 | 41.03 | 41.07 | 38.46 | 38.50 | 3,514,704 | -4.53(-10.53%) |
Jun 23, 2016 | 43.20 | 43.41 | 42.61 | 43.04 | 1,276,963 | +0.34(+0.81%) |
Jun 22, 2016 | 42.49 | 43.01 | 42.08 | 42.69 | 743,429 | +0.28(+0.67%) |
Jun 21, 2016 | 42.38 | 42.77 | 42.09 | 42.41 | 1,556,262 | -0.01(-0.02%) |
Jun 20, 2016 | 41.86 | 43.28 | 41.83 | 42.42 | 1,622,384 | +1.30(+3.15%) |
Jun 17, 2016 | 40.78 | 41.18 | 40.52 | 41.12 | 1,311,927 | +0.45(+1.11%) |
Jun 16, 2016 | 40.76 | 40.78 | 40.01 | 40.67 | 848,778 | -0.49(-1.20%) |
Jun 15, 2016 | 41.23 | 41.82 | 41.10 | 41.17 | 748,956 | +0.23(+0.56%) |
Jun 14, 2016 | 40.60 | 40.95 | 40.14 | 40.94 | 789,633 | +0.19(+0.45%) |
Jun 13, 2016 | 40.51 | 41.40 | 40.51 | 40.75 | 1,470,371 | -0.07(-0.17%) |
Jun 10, 2016 | 41.38 | 41.55 | 40.60 | 40.82 | 1,018,205 | -1.18(-2.81%) |
Jun 09, 2016 | 42.15 | 42.45 | 41.92 | 42.00 | 463,854 | -0.49(-1.16%) |
Jun 08, 2016 | 42.17 | 42.81 | 42.17 | 42.50 | 1,048,289 | +0.41(+0.96%) |
Jun 07, 2016 | 41.23 | 42.19 | 41.03 | 42.09 | 1,019,040 | +0.72(+1.75%) |
Jun 06, 2016 | 41.47 | 41.57 | 41.06 | 41.37 | 989,217 | +0.15(+0.36%) |
Jun 03, 2016 | 41.90 | 41.90 | 41.11 | 41.22 | 693,244 | -0.90(-2.13%) |
Jun 02, 2016 | 41.90 | 42.14 | 41.64 | 42.12 | 880,500 | -0.01(-0.02%) |
Jun 01, 2016 | 41.87 | 42.19 | 41.48 | 42.13 | 713,562 | -0.07(-0.17%) |
May 31, 2016 | 42.01 | 42.38 | 41.92 | 42.20 | 923,280 | +0.48(+1.16%) |
May 27, 2016 | 40.85 | 41.71 | 41.71 | 41.71 | 794,762 | +0.92(+2.25%) |
May 26, 2016 | 41.11 | 41.12 | 40.57 | 40.80 | 590,384 | -0.20(-0.49%) |
May 25, 2016 | 41.02 | 41.21 | 40.75 | 41.00 | 1,154,571 | +0.28(+0.69%) |
May 24, 2016 | 40.28 | 40.86 | 40.03 | 40.72 | 1,239,979 | +0.69(+1.72%) |
May 23, 2016 | 40.29 | 40.51 | 39.99 | 40.03 | 896,970 | -0.17(-0.42%) |
May 20, 2016 | 40.00 | 40.43 | 39.63 | 40.20 | 1,293,757 | +0.41(+1.02%) |
May 19, 2016 | 40.33 | 40.66 | 39.41 | 39.79 | 1,502,409 | -0.73(-1.80%) |
May 18, 2016 | 41.36 | 41.36 | 40.21 | 40.52 | 1,268,634 | -0.93(-2.25%) |
May 17, 2016 | 42.17 | 42.69 | 41.28 | 41.45 | 1,898,942 | -0.74(-1.75%) |
May 16, 2016 | 41.65 | 42.59 | 41.61 | 42.19 | 978,110 | +0.74(+1.78%) |
May 13, 2016 | 42.01 | 42.14 | 41.31 | 41.45 | 659,090 | -0.53(-1.26%) |
May 12, 2016 | 42.45 | 42.67 | 41.77 | 41.98 | 772,295 | -0.21(-0.50%) |
May 11, 2016 | 42.47 | 42.95 | 42.00 | 42.19 | 1,134,676 | -0.39(-0.91%) |
May 10, 2016 | 41.85 | 42.77 | 41.83 | 42.58 | 1,468,058 | +1.11(+2.67%) |
May 09, 2016 | 41.36 | 41.73 | 41.06 | 41.47 | 1,295,497 | +0.05(+0.13%) |
May 06, 2016 | 41.41 | 41.91 | 41.21 | 41.42 | 1,249,549 | -0.23(-0.55%) |
May 05, 2016 | 42.27 | 42.63 | 41.57 | 41.65 | 872,067 | -0.52(-1.23%) |
May 04, 2016 | 42.55 | 42.81 | 41.89 | 42.16 | 1,256,975 | -0.60(-1.40%) |
May 03, 2016 | 42.76 | 42.92 | 42.11 | 42.76 | 956,379 | -0.60(-1.38%) |
May 02, 2016 | 42.28 | 43.53 | 41.85 | 43.36 | 1,196,952 | +1.16(+2.75%) |
Apr 29, 2016 | 42.75 | 42.75 | 41.43 | 42.20 | 1,884,547 | -0.40(-0.93%) |
Apr 28, 2016 | 43.98 | 44.39 | 42.26 | 42.59 | 3,702,174 | -2.50(-5.55%) |
Apr 27, 2016 | 45.17 | 45.33 | 44.57 | 45.10 | 1,430,935 | -0.01(-0.02%) |
Apr 26, 2016 | 44.40 | 45.17 | 43.97 | 45.11 | 1,352,010 | +1.04(+2.35%) |
Apr 25, 2016 | 44.07 | 44.47 | 43.59 | 44.07 | 1,333,564 | -0.02(-0.04%) |
Apr 22, 2016 | 43.97 | 44.45 | 43.75 | 44.09 | 1,145,577 | +0.21(+0.48%) |
Apr 21, 2016 | 44.41 | 44.67 | 43.48 | 43.88 | 1,454,356 | -0.37(-0.83%) |
Apr 20, 2016 | 42.68 | 44.62 | 42.40 | 44.25 | 2,146,250 | +1.70(+4.01%) |
Apr 19, 2016 | 43.61 | 43.85 | 42.43 | 42.54 | 1,477,517 | -0.97(-2.22%) |
Apr 18, 2016 | 42.51 | 43.65 | 42.33 | 43.51 | 1,157,393 | +0.80(+1.87%) |
Apr 15, 2016 | 42.33 | 42.77 | 42.18 | 42.71 | 783,690 | +0.34(+0.81%) |
Apr 14, 2016 | 42.23 | 42.71 | 41.79 | 42.37 | 1,421,858 | +0.27(+0.65%) |
Apr 13, 2016 | 41.10 | 42.33 | 41.06 | 42.09 | 1,071,391 | +1.19(+2.90%) |
Apr 12, 2016 | 40.78 | 41.25 | 40.28 | 40.91 | 726,292 | +0.20(+0.50%) |
Apr 11, 2016 | 41.00 | 41.39 | 40.59 | 40.71 | 678,285 | -0.04(-0.09%) |
Apr 08, 2016 | 40.95 | 41.15 | 40.53 | 40.74 | 593,948 | +0.26(+0.65%) |
Apr 07, 2016 | 41.14 | 41.32 | 39.91 | 40.48 | 1,188,844 | -1.04(-2.50%) |
Apr 06, 2016 | 41.23 | 41.57 | 40.95 | 41.51 | 636,691 | +0.34(+0.83%) |
Apr 05, 2016 | 41.36 | 41.62 | 41.06 | 41.17 | 602,057 | -0.43(-1.03%) |
Apr 04, 2016 | 42.36 | 42.41 | 41.37 | 41.60 | 722,003 | -0.81(-1.91%) |
Apr 01, 2016 | 41.68 | 42.45 | 41.33 | 42.41 | 769,110 | +0.25(+0.60%) |
Mar 31, 2016 | 42.24 | 42.61 | 41.89 | 42.16 | 1,115,972 | -0.16(-0.37%) |
Mar 30, 2016 | 42.75 | 42.79 | 41.93 | 42.31 | 809,696 | +0.14(+0.33%) |
Mar 29, 2016 | 41.42 | 42.23 | 41.01 | 42.17 | 1,713,924 | +0.78(+1.89%) |
Mar 28, 2016 | 41.26 | 41.55 | 40.79 | 41.39 | 596,214 | +0.29(+0.71%) |
Mar 24, 2016 | 40.28 | 41.10 | 41.10 | 41.10 | 851,580 | +0.57(+1.41%) |
Mar 23, 2016 | 41.62 | 41.73 | 40.36 | 40.53 | 1,240,520 | -1.41(-3.35%) |
Mar 22, 2016 | 41.18 | 42.14 | 41.16 | 41.94 | 1,571,324 | +0.45(+1.08%) |
Mar 21, 2016 | 41.42 | 41.72 | 41.11 | 41.49 | 1,095,693 | +0.06(+0.15%) |
Mar 18, 2016 | 41.12 | 42.37 | 41.04 | 41.43 | 1,695,470 | +0.50(+1.22%) |
Mar 17, 2016 | 39.74 | 41.18 | 39.51 | 40.93 | 1,590,236 | +1.14(+2.87%) |
Mar 16, 2016 | 38.65 | 40.06 | 38.53 | 39.78 | 890,972 | +1.10(+2.84%) |
Mar 15, 2016 | 39.18 | 39.21 | 38.50 | 38.68 | 596,185 | -0.80(-2.03%) |
Mar 14, 2016 | 39.35 | 40.12 | 39.27 | 39.48 | 1,018,313 | -0.09(-0.22%) |
Mar 11, 2016 | 39.02 | 39.94 | 38.86 | 39.57 | 1,493,042 | +1.25(+3.26%) |
Mar 10, 2016 | 38.32 | 38.68 | 37.78 | 38.32 | 1,076,383 | +0.14(+0.37%) |
Mar 09, 2016 | 37.76 | 38.25 | 37.32 | 38.18 | 1,193,826 | +0.65(+1.73%) |
Mar 08, 2016 | 39.55 | 39.55 | 37.45 | 37.53 | 1,365,862 | -2.01(-5.09%) |
Mar 07, 2016 | 39.18 | 39.85 | 39.08 | 39.55 | 1,131,847 | +0.09(+0.22%) |
Mar 04, 2016 | 39.11 | 39.60 | 38.66 | 39.46 | 1,274,825 | +0.33(+0.83%) |
Mar 03, 2016 | 38.97 | 39.16 | 38.42 | 39.13 | 931,412 | +0.04(+0.11%) |
Mar 02, 2016 | 38.56 | 39.20 | 38.05 | 39.09 | 1,471,198 | +0.27(+0.70%) |
Mar 01, 2016 | 37.79 | 38.83 | 37.43 | 38.82 | 1,286,685 | +1.44(+3.86%) |
Feb 29, 2016 | 37.44 | 37.93 | 37.36 | 37.38 | 945,693 | +0.00(+0.00%) |
Feb 26, 2016 | 37.71 | 38.02 | 37.09 | 37.38 | 1,596,691 | +0.05(+0.14%) |
Feb 25, 2016 | 36.85 | 37.32 | 36.62 | 37.32 | 1,260,141 | +0.66(+1.80%) |
Feb 24, 2016 | 36.89 | 36.91 | 35.81 | 36.66 | 2,317,263 | -0.99(-2.64%) |
Feb 23, 2016 | 38.50 | 38.99 | 37.53 | 37.66 | 1,260,041 | -1.04(-2.68%) |
Feb 22, 2016 | 37.59 | 38.77 | 37.55 | 38.69 | 1,783,171 | +1.60(+4.31%) |
Feb 19, 2016 | 36.88 | 37.18 | 36.41 | 37.09 | 1,056,221 | +0.07(+0.19%) |
Feb 18, 2016 | 37.65 | 37.74 | 36.66 | 37.02 | 1,768,092 | -0.43(-1.15%) |
Feb 17, 2016 | 35.38 | 37.61 | 35.09 | 37.45 | 2,512,427 | +2.47(+7.06%) |
Feb 16, 2016 | 35.14 | 35.31 | 34.62 | 34.98 | 2,314,033 | +0.33(+0.96%) |
Feb 12, 2016 | 34.41 | 34.65 | 34.65 | 34.65 | 1,552,281 | +0.95(+2.81%) |
Feb 11, 2016 | 33.76 | 34.13 | 33.34 | 33.71 | 1,848,713 | -0.91(-2.63%) |
Feb 10, 2016 | 34.03 | 35.33 | 33.89 | 34.62 | 2,051,951 | +0.77(+2.28%) |
Feb 09, 2016 | 33.57 | 34.32 | 33.37 | 33.85 | 1,653,369 | -0.05(-0.15%) |
Feb 08, 2016 | 34.06 | 34.31 | 33.14 | 33.90 | 1,963,583 | -1.05(-3.01%) |
Feb 05, 2016 | 35.09 | 35.89 | 34.56 | 34.95 | 2,780,122 | -0.43(-1.21%) |
Feb 04, 2016 | 33.71 | 35.50 | 33.71 | 35.38 | 3,900,184 | +1.70(+5.04%) |
Feb 03, 2016 | 34.00 | 34.14 | 32.66 | 33.68 | 2,740,266 | +0.11(+0.34%) |
Feb 02, 2016 | 34.22 | 34.31 | 33.26 | 33.57 | 2,138,904 | -0.84(-2.44%) |
Feb 01, 2016 | 34.47 | 34.64 | 33.83 | 34.41 | 2,261,255 | -0.48(-1.38%) |
Jan 29, 2016 | 34.98 | 35.30 | 33.75 | 34.89 | 4,784,047 | -0.09(-0.25%) |
Jan 28, 2016 | 37.89 | 39.22 | 33.68 | 34.98 | 4,329,153 | -1.93(-5.24%) |
Jan 27, 2016 | 37.37 | 37.87 | 36.69 | 36.91 | 1,640,509 | -0.09(-0.24%) |
Jan 26, 2016 | 37.72 | 37.77 | 36.70 | 37.00 | 2,087,318 | +0.06(+0.17%) |
Jan 25, 2016 | 36.97 | 37.55 | 36.63 | 36.94 | 1,558,779 | -0.04(-0.09%) |
Jan 22, 2016 | 37.21 | 38.05 | 36.25 | 36.97 | 1,797,633 | +0.67(+1.86%) |
Jan 21, 2016 | 36.58 | 37.30 | 35.59 | 36.30 | 4,287,712 | +2.60(+7.72%) |
Jan 20, 2016 | 32.76 | 34.06 | 31.56 | 33.70 | 2,685,571 | +0.38(+1.13%) |
Jan 19, 2016 | 33.64 | 34.47 | 33.15 | 33.32 | 2,060,813 | +0.07(+0.21%) |
Jan 15, 2016 | 34.91 | 33.25 | 33.25 | 33.25 | 5,037,090 | -2.64(-7.34%) |
Jan 14, 2016 | 37.58 | 37.66 | 35.65 | 35.89 | 4,263,561 | -1.70(-4.52%) |
Jan 13, 2016 | 39.88 | 39.97 | 37.53 | 37.58 | 1,894,305 | -2.21(-5.57%) |
Jan 12, 2016 | 39.26 | 40.03 | 38.94 | 39.80 | 1,980,557 | +0.82(+2.11%) |
Jan 11, 2016 | 39.47 | 39.70 | 38.02 | 38.98 | 2,411,889 | -0.86(-2.15%) |
Jan 08, 2016 | 40.90 | 40.92 | 39.77 | 39.83 | 1,537,172 | -0.84(-2.07%) |
Jan 07, 2016 | 41.40 | 41.66 | 40.67 | 40.68 | 1,332,259 | -1.46(-3.47%) |
Jan 06, 2016 | 42.52 | 43.01 | 41.98 | 42.14 | 1,288,413 | -1.03(-2.39%) |
Jan 05, 2016 | 43.70 | 44.05 | 42.94 | 43.17 | 1,154,856 | -0.53(-1.22%) |
Jan 04, 2016 | 43.47 | 43.85 | 42.78 | 43.70 | 1,265,112 | -0.52(-1.17%) |
Dec 31, 2015 | 44.75 | 44.22 | 44.22 | 44.22 | 610,289 | -0.61(-1.37%) |
Dec 30, 2015 | 44.75 | 44.99 | 44.68 | 44.83 | 1,192,409 | -0.09(-0.20%) |
Dec 29, 2015 | 44.05 | 44.96 | 43.88 | 44.92 | 1,247,588 | +1.26(+2.89%) |
Dec 28, 2015 | 43.42 | 43.75 | 42.97 | 43.66 | 439,938 | +0.05(+0.12%) |
Dec 24, 2015 | 43.49 | 43.61 | 43.61 | 43.61 | 356,487 | +0.08(+0.18%) |
Dec 23, 2015 | 43.50 | 43.86 | 43.24 | 43.53 | 618,224 | +0.48(+1.12%) |
Dec 22, 2015 | 42.71 | 43.22 | 42.27 | 43.05 | 726,337 | +0.46(+1.09%) |
Dec 21, 2015 | 42.11 | 42.76 | 41.77 | 42.58 | 927,786 | +0.88(+2.12%) |
Dec 18, 2015 | 42.54 | 42.56 | 41.59 | 41.70 | 2,800,827 | -1.16(-2.72%) |
Dec 17, 2015 | 44.64 | 44.73 | 42.85 | 42.86 | 1,341,075 | -2.14(-4.75%) |
Dec 16, 2015 | 44.97 | 46.00 | 44.34 | 45.00 | 1,359,900 | +1.01(+2.29%) |
Dec 15, 2015 | 43.98 | 44.51 | 43.77 | 43.99 | 971,312 | +0.45(+1.03%) |
Dec 14, 2015 | 43.69 | 43.97 | 42.54 | 43.55 | 1,221,214 | -0.18(-0.42%) |
Dec 11, 2015 | 44.12 | 44.33 | 43.56 | 43.73 | 704,702 | -0.89(-2.00%) |
Dec 10, 2015 | 44.81 | 45.15 | 44.55 | 44.62 | 709,485 | -0.18(-0.41%) |
Dec 09, 2015 | 45.41 | 46.07 | 44.65 | 44.81 | 796,290 | -0.75(-1.65%) |
Dec 08, 2015 | 45.07 | 45.89 | 44.76 | 45.56 | 967,452 | +0.05(+0.12%) |
Dec 07, 2015 | 45.19 | 45.55 | 44.79 | 45.51 | 920,144 | +0.12(+0.27%) |
Dec 04, 2015 | 45.20 | 45.71 | 45.01 | 45.39 | 682,544 | +0.39(+0.88%) |
Dec 03, 2015 | 46.12 | 46.12 | 44.67 | 44.99 | 889,412 | -0.93(-2.02%) |
Dec 02, 2015 | 46.72 | 46.91 | 45.72 | 45.92 | 891,025 | -0.67(-1.43%) |
Dec 01, 2015 | 46.27 | 46.79 | 45.94 | 46.58 | 1,353,122 | +0.51(+1.10%) |
Nov 30, 2015 | 47.62 | 47.79 | 45.82 | 46.08 | 2,882,623 | -2.43(-5.00%) |
Nov 27, 2015 | 48.49 | 48.72 | 48.22 | 48.50 | 287,286 | +0.06(+0.13%) |
Nov 25, 2015 | 48.30 | 48.44 | 48.44 | 48.44 | 544,612 | +0.32(+0.67%) |
Nov 24, 2015 | 47.72 | 48.34 | 47.42 | 48.12 | 608,992 | +0.07(+0.15%) |
Nov 23, 2015 | 47.94 | 48.62 | 47.83 | 48.05 | 602,617 | +0.19(+0.40%) |
Nov 20, 2015 | 47.97 | 48.63 | 47.78 | 47.85 | 758,692 | +0.18(+0.39%) |
Nov 19, 2015 | 47.38 | 47.72 | 47.22 | 47.67 | 939,078 | +0.30(+0.63%) |
Nov 18, 2015 | 46.29 | 47.43 | 46.04 | 47.37 | 666,124 | +1.41(+3.08%) |
Nov 17, 2015 | 46.65 | 46.67 | 45.94 | 45.96 | 717,976 | -0.67(-1.44%) |
Nov 16, 2015 | 45.58 | 46.74 | 45.51 | 46.63 | 868,133 | +0.88(+1.93%) |
Nov 13, 2015 | 46.50 | 46.64 | 45.72 | 45.75 | 1,079,734 | -0.83(-1.78%) |
Nov 12, 2015 | 47.29 | 47.60 | 46.54 | 46.58 | 797,783 | -1.05(-2.20%) |
Nov 11, 2015 | 48.41 | 48.47 | 47.55 | 47.63 | 1,131,651 | -0.82(-1.69%) |
Nov 10, 2015 | 47.10 | 48.49 | 47.00 | 48.45 | 1,314,110 | +1.25(+2.65%) |
Nov 09, 2015 | 47.92 | 48.19 | 46.86 | 47.20 | 821,792 | -0.79(-1.64%) |
Nov 06, 2015 | 47.95 | 48.31 | 47.64 | 47.98 | 593,561 | +0.08(+0.16%) |
Nov 05, 2015 | 47.09 | 47.94 | 46.92 | 47.91 | 865,305 | +0.96(+2.05%) |
Nov 04, 2015 | 47.54 | 47.77 | 46.78 | 46.95 | 1,214,344 | -0.35(-0.74%) |
Nov 03, 2015 | 48.01 | 48.20 | 47.25 | 47.29 | 1,010,070 | -0.82(-1.71%) |
Nov 02, 2015 | 46.98 | 48.12 | 46.90 | 48.12 | 1,375,853 | +1.13(+2.42%) |
Oct 30, 2015 | 47.09 | 47.78 | 46.91 | 46.98 | 1,542,827 | +0.15(+0.32%) |
Oct 29, 2015 | 43.86 | 46.98 | 43.22 | 46.83 | 2,124,287 | +3.38(+7.78%) |
Oct 28, 2015 | 42.79 | 43.88 | 42.69 | 43.45 | 1,219,855 | +0.69(+1.61%) |
Oct 27, 2015 | 43.23 | 43.44 | 42.43 | 42.76 | 872,151 | -0.67(-1.55%) |
Oct 26, 2015 | 43.08 | 43.89 | 42.74 | 43.44 | 656,810 | +0.38(+0.87%) |
Oct 23, 2015 | 42.59 | 43.11 | 41.99 | 43.06 | 1,236,775 | +0.85(+2.01%) |
Oct 22, 2015 | 42.59 | 42.89 | 42.05 | 42.21 | 2,144,954 | -0.29(-0.68%) |
Oct 21, 2015 | 44.40 | 44.40 | 42.43 | 42.50 | 1,634,226 | -1.77(-4.00%) |
Oct 20, 2015 | 44.57 | 44.57 | 43.88 | 44.27 | 794,472 | -0.52(-1.17%) |
Oct 19, 2015 | 44.66 | 45.14 | 44.51 | 44.80 | 836,730 | +0.01(+0.02%) |
Oct 16, 2015 | 44.20 | 44.85 | 44.15 | 44.79 | 628,253 | +0.61(+1.38%) |
Oct 15, 2015 | 43.84 | 44.20 | 43.40 | 44.18 | 838,016 | +0.41(+0.94%) |
Oct 14, 2015 | 43.71 | 44.08 | 43.37 | 43.77 | 803,430 | +0.06(+0.14%) |
Oct 13, 2015 | 43.88 | 44.49 | 43.67 | 43.71 | 618,104 | -0.34(-0.77%) |
Oct 12, 2015 | 44.19 | 44.47 | 43.99 | 44.05 | 433,324 | -0.18(-0.41%) |
Oct 09, 2015 | 44.14 | 44.56 | 43.91 | 44.23 | 641,488 | +0.10(+0.24%) |
Oct 08, 2015 | 43.68 | 44.36 | 43.49 | 44.13 | 591,892 | +0.45(+1.02%) |
Oct 07, 2015 | 43.26 | 43.98 | 43.13 | 43.68 | 787,948 | +0.84(+1.96%) |
Oct 06, 2015 | 42.89 | 43.21 | 42.65 | 42.84 | 476,641 | -0.08(-0.18%) |
Oct 05, 2015 | 42.07 | 43.07 | 41.96 | 42.92 | 981,008 | +1.10(+2.63%) |
Oct 02, 2015 | 40.82 | 41.86 | 40.40 | 41.82 | 960,919 | +0.55(+1.33%) |