Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.29 | 61.33 | 60.05 | 60.72 | 465,327 | +0.63(+1.05%) |
Sep 29, 2016 | 59.33 | 61.17 | 59.33 | 60.09 | 606,766 | +0.77(+1.30%) |
Sep 28, 2016 | 58.27 | 59.38 | 57.99 | 59.32 | 406,262 | +1.47(+2.54%) |
Sep 27, 2016 | 56.91 | 57.90 | 56.73 | 57.85 | 404,533 | +0.78(+1.37%) |
Sep 26, 2016 | 57.09 | 57.45 | 56.71 | 57.07 | 364,550 | -0.16(-0.28%) |
Sep 23, 2016 | 58.21 | 58.73 | 57.21 | 57.23 | 440,413 | -1.19(-2.05%) |
Sep 22, 2016 | 59.00 | 59.31 | 58.07 | 58.42 | 353,038 | +0.16(+0.27%) |
Sep 21, 2016 | 57.30 | 58.43 | 57.26 | 58.26 | 474,697 | +1.61(+2.84%) |
Sep 20, 2016 | 57.35 | 57.72 | 56.66 | 56.66 | 440,363 | -0.48(-0.85%) |
Sep 19, 2016 | 57.63 | 58.22 | 56.84 | 57.14 | 335,416 | +0.64(+1.14%) |
Sep 16, 2016 | 56.59 | 56.69 | 55.96 | 56.50 | 305,003 | -0.68(-1.19%) |
Sep 15, 2016 | 56.67 | 57.37 | 56.44 | 57.18 | 553,062 | +0.49(+0.87%) |
Sep 14, 2016 | 56.57 | 57.32 | 56.36 | 56.68 | 360,201 | +0.06(+0.10%) |
Sep 13, 2016 | 57.04 | 57.50 | 56.27 | 56.63 | 378,749 | -1.09(-1.88%) |
Sep 12, 2016 | 56.68 | 58.01 | 56.06 | 57.71 | 675,151 | +0.57(+1.00%) |
Sep 09, 2016 | 59.78 | 60.25 | 57.06 | 57.14 | 1,080,069 | -3.23(-5.35%) |
Sep 08, 2016 | 60.26 | 60.75 | 59.95 | 60.37 | 747,716 | +0.13(+0.21%) |
Sep 07, 2016 | 59.84 | 61.17 | 59.25 | 60.24 | 1,317,378 | -1.91(-3.07%) |
Sep 06, 2016 | 62.70 | 63.10 | 61.80 | 62.15 | 1,364,959 | -0.40(-0.63%) |
Sep 02, 2016 | 61.86 | 62.54 | 62.54 | 62.54 | 603,317 | +0.99(+1.60%) |
Sep 01, 2016 | 61.59 | 62.09 | 60.01 | 61.55 | 866,034 | +0.17(+0.27%) |
Aug 31, 2016 | 62.26 | 62.55 | 60.77 | 61.39 | 1,011,517 | -1.08(-1.72%) |
Aug 30, 2016 | 61.68 | 62.51 | 61.62 | 62.46 | 607,612 | +0.57(+0.93%) |
Aug 29, 2016 | 61.49 | 62.00 | 61.26 | 61.89 | 798,271 | +0.26(+0.42%) |
Aug 26, 2016 | 61.23 | 61.82 | 60.88 | 61.63 | 818,607 | +0.74(+1.22%) |
Aug 25, 2016 | 60.27 | 61.10 | 60.08 | 60.89 | 678,131 | +0.25(+0.41%) |
Aug 24, 2016 | 60.75 | 61.30 | 60.24 | 60.64 | 860,074 | +1.11(+1.86%) |
Aug 23, 2016 | 59.25 | 59.74 | 58.82 | 59.54 | 637,591 | +0.69(+1.17%) |
Aug 22, 2016 | 58.07 | 58.99 | 57.65 | 58.85 | 720,812 | +0.52(+0.90%) |
Aug 19, 2016 | 57.48 | 58.59 | 57.33 | 58.32 | 722,846 | -0.07(-0.12%) |
Aug 18, 2016 | 57.98 | 58.52 | 57.78 | 58.39 | 787,388 | +0.24(+0.41%) |
Aug 17, 2016 | 57.96 | 59.12 | 57.53 | 58.16 | 860,064 | -0.06(-0.10%) |
Aug 16, 2016 | 58.20 | 58.65 | 57.64 | 58.22 | 651,596 | -0.09(-0.15%) |
Aug 15, 2016 | 56.67 | 58.50 | 56.67 | 58.30 | 1,360,974 | +1.96(+3.47%) |
Aug 12, 2016 | 55.94 | 56.85 | 55.62 | 56.35 | 4,159,894 | +0.21(+0.37%) |
Aug 11, 2016 | 55.47 | 56.25 | 55.47 | 56.14 | 435,204 | +0.92(+1.66%) |
Aug 10, 2016 | 55.55 | 55.74 | 55.18 | 55.22 | 248,997 | -0.11(-0.20%) |
Aug 09, 2016 | 55.62 | 55.99 | 54.99 | 55.33 | 330,519 | -0.37(-0.66%) |
Aug 08, 2016 | 55.75 | 56.10 | 55.24 | 55.70 | 501,350 | +0.19(+0.34%) |
Aug 05, 2016 | 54.57 | 55.90 | 54.57 | 55.51 | 355,822 | +1.32(+2.44%) |
Aug 04, 2016 | 52.98 | 54.62 | 52.28 | 54.19 | 342,126 | +0.13(+0.24%) |
Aug 03, 2016 | 53.86 | 54.56 | 53.41 | 54.06 | 413,118 | +0.12(+0.22%) |
Aug 02, 2016 | 55.64 | 55.78 | 53.93 | 53.94 | 549,093 | -1.53(-2.76%) |
Aug 01, 2016 | 56.06 | 56.42 | 55.21 | 55.47 | 970,527 | +0.42(+0.77%) |
Jul 29, 2016 | 56.73 | 57.27 | 54.88 | 55.05 | 1,163,356 | -2.07(-3.63%) |
Jul 28, 2016 | 53.36 | 57.60 | 53.36 | 57.12 | 1,956,603 | +3.76(+7.05%) |
Jul 27, 2016 | 53.85 | 54.19 | 52.79 | 53.36 | 625,357 | -0.40(-0.73%) |
Jul 26, 2016 | 52.83 | 53.79 | 52.67 | 53.75 | 582,140 | +1.01(+1.91%) |
Jul 25, 2016 | 51.59 | 53.15 | 51.59 | 52.74 | 570,828 | -0.07(-0.13%) |
Jul 22, 2016 | 52.46 | 52.94 | 51.86 | 52.81 | 523,669 | +0.22(+0.41%) |
Jul 21, 2016 | 52.73 | 53.42 | 52.43 | 52.60 | 578,938 | -0.13(-0.24%) |
Jul 20, 2016 | 52.65 | 53.27 | 52.11 | 52.72 | 825,599 | +0.05(+0.09%) |
Jul 19, 2016 | 52.62 | 53.33 | 52.15 | 52.68 | 1,516,002 | -1.16(-2.15%) |
Jul 18, 2016 | 54.13 | 54.16 | 53.52 | 53.83 | 398,569 | -0.44(-0.82%) |
Jul 15, 2016 | 54.01 | 54.55 | 53.44 | 54.28 | 1,338,546 | +0.44(+0.83%) |
Jul 14, 2016 | 53.49 | 54.12 | 53.22 | 53.83 | 2,280,665 | +0.86(+1.62%) |
Jul 13, 2016 | 53.72 | 53.99 | 52.76 | 52.97 | 1,066,893 | -0.71(-1.32%) |
Jul 12, 2016 | 53.86 | 54.14 | 53.10 | 53.68 | 1,043,924 | +0.30(+0.56%) |
Jul 11, 2016 | 53.19 | 53.86 | 52.82 | 53.39 | 640,073 | +0.59(+1.12%) |
Jul 08, 2016 | 51.11 | 52.90 | 50.39 | 52.79 | 823,278 | +2.40(+4.76%) |
Jul 07, 2016 | 50.46 | 51.39 | 50.16 | 50.39 | 515,261 | +0.18(+0.35%) |
Jul 06, 2016 | 49.14 | 50.50 | 49.05 | 50.22 | 1,095,912 | -0.26(-0.51%) |
Jul 05, 2016 | 51.51 | 51.53 | 50.03 | 50.47 | 757,226 | -1.52(-2.92%) |
Jul 01, 2016 | 50.59 | 51.99 | 51.99 | 51.99 | 1,130,485 | +1.15(+2.25%) |
Jun 30, 2016 | 50.99 | 51.54 | 50.20 | 50.85 | 1,084,879 | +0.11(+0.21%) |
Jun 29, 2016 | 51.14 | 51.63 | 50.29 | 50.74 | 1,492,807 | +0.23(+0.45%) |
Jun 28, 2016 | 51.35 | 51.72 | 50.01 | 50.51 | 1,668,177 | -0.02(-0.04%) |
Jun 27, 2016 | 53.15 | 53.15 | 50.31 | 50.53 | 571,229 | -3.29(-6.11%) |
Jun 24, 2016 | 54.93 | 54.96 | 53.07 | 53.82 | 866,458 | -3.44(-6.00%) |
Jun 23, 2016 | 56.47 | 57.60 | 56.47 | 57.26 | 388,707 | +1.35(+2.42%) |
Jun 22, 2016 | 56.05 | 56.98 | 55.62 | 55.90 | 323,237 | +0.10(+0.18%) |
Jun 21, 2016 | 56.73 | 56.73 | 55.09 | 55.81 | 375,123 | -0.94(-1.65%) |
Jun 20, 2016 | 56.85 | 57.57 | 56.64 | 56.74 | 782,263 | +0.78(+1.39%) |
Jun 17, 2016 | 55.17 | 56.80 | 54.93 | 55.96 | 570,058 | +1.28(+2.35%) |
Jun 16, 2016 | 54.59 | 54.88 | 53.11 | 54.68 | 550,345 | -0.46(-0.84%) |
Jun 15, 2016 | 55.63 | 56.14 | 54.97 | 55.14 | 431,659 | -0.21(-0.37%) |
Jun 14, 2016 | 55.48 | 56.33 | 54.34 | 55.35 | 553,689 | -0.45(-0.81%) |
Jun 13, 2016 | 56.18 | 56.96 | 55.81 | 55.81 | 580,852 | -1.35(-2.37%) |
Jun 10, 2016 | 58.63 | 58.63 | 56.51 | 57.16 | 482,306 | -2.05(-3.47%) |
Jun 09, 2016 | 60.07 | 60.07 | 58.26 | 59.21 | 402,788 | -1.61(-2.65%) |
Jun 08, 2016 | 60.91 | 61.88 | 60.44 | 60.82 | 317,310 | +0.12(+0.20%) |
Jun 07, 2016 | 59.44 | 61.09 | 59.12 | 60.70 | 1,192,325 | +0.83(+1.39%) |
Jun 06, 2016 | 58.88 | 59.90 | 58.24 | 59.87 | 613,013 | +1.22(+2.09%) |
Jun 03, 2016 | 59.24 | 59.24 | 58.10 | 58.65 | 403,315 | -0.60(-1.02%) |
Jun 02, 2016 | 58.34 | 59.28 | 58.12 | 59.25 | 470,047 | +0.59(+1.01%) |
Jun 01, 2016 | 57.30 | 58.67 | 56.32 | 58.66 | 540,105 | +1.06(+1.83%) |
May 31, 2016 | 57.18 | 58.11 | 57.18 | 57.60 | 430,719 | +0.49(+0.86%) |
May 27, 2016 | 57.16 | 57.11 | 57.11 | 57.11 | 405,046 | -0.05(-0.09%) |
May 26, 2016 | 57.92 | 58.21 | 57.16 | 57.16 | 382,578 | -0.34(-0.58%) |
May 25, 2016 | 56.17 | 57.65 | 55.85 | 57.49 | 381,269 | +1.65(+2.95%) |
May 24, 2016 | 55.78 | 56.13 | 55.28 | 55.85 | 329,399 | +0.38(+0.68%) |
May 23, 2016 | 54.81 | 55.52 | 54.28 | 55.47 | 374,214 | +0.56(+1.03%) |
May 20, 2016 | 54.35 | 55.38 | 54.35 | 54.91 | 352,035 | +0.85(+1.57%) |
May 19, 2016 | 53.51 | 54.43 | 52.49 | 54.06 | 763,330 | -0.27(-0.49%) |
May 18, 2016 | 54.45 | 55.39 | 53.99 | 54.32 | 371,992 | -0.73(-1.33%) |
May 17, 2016 | 54.31 | 55.98 | 54.27 | 55.06 | 970,767 | +0.73(+1.35%) |
May 16, 2016 | 53.55 | 55.36 | 53.55 | 54.32 | 677,471 | +1.17(+2.19%) |
May 13, 2016 | 54.45 | 55.11 | 52.88 | 53.16 | 537,181 | -1.23(-2.27%) |
May 12, 2016 | 54.88 | 56.09 | 54.08 | 54.39 | 503,873 | -0.48(-0.88%) |
May 11, 2016 | 55.51 | 55.76 | 54.10 | 54.88 | 544,330 | -0.61(-1.10%) |
May 10, 2016 | 55.51 | 56.11 | 54.75 | 55.49 | 484,900 | +0.31(+0.55%) |
May 09, 2016 | 56.22 | 57.02 | 55.12 | 55.18 | 437,976 | -1.67(-2.94%) |
May 06, 2016 | 55.74 | 56.91 | 55.74 | 56.85 | 1,284,882 | +1.01(+1.80%) |
May 05, 2016 | 55.90 | 56.46 | 55.20 | 55.85 | 2,481,487 | +0.48(+0.87%) |
May 04, 2016 | 56.61 | 56.83 | 54.77 | 55.36 | 826,082 | -1.55(-2.72%) |
May 03, 2016 | 56.15 | 57.52 | 55.88 | 56.91 | 688,880 | -1.89(-3.21%) |
May 02, 2016 | 58.12 | 58.80 | 56.59 | 58.80 | 801,587 | +0.74(+1.28%) |
Apr 29, 2016 | 56.29 | 58.07 | 56.21 | 58.06 | 946,484 | +2.05(+3.67%) |
Apr 28, 2016 | 57.28 | 58.81 | 56.00 | 56.00 | 1,944,771 | -1.62(-2.81%) |
Apr 27, 2016 | 56.94 | 58.21 | 56.85 | 57.62 | 669,689 | +0.43(+0.76%) |
Apr 26, 2016 | 55.83 | 57.50 | 55.83 | 57.19 | 435,870 | +1.60(+2.88%) |
Apr 25, 2016 | 56.74 | 56.82 | 55.06 | 55.59 | 399,541 | -1.23(-2.17%) |
Apr 22, 2016 | 56.14 | 56.93 | 55.98 | 56.82 | 544,392 | +0.54(+0.97%) |
Apr 21, 2016 | 56.45 | 57.16 | 55.96 | 56.28 | 332,509 | -0.10(-0.18%) |
Apr 20, 2016 | 55.59 | 56.56 | 55.07 | 56.38 | 446,207 | +0.83(+1.49%) |
Apr 19, 2016 | 55.91 | 56.85 | 55.53 | 55.55 | 552,090 | -0.07(-0.12%) |
Apr 18, 2016 | 54.82 | 56.29 | 54.24 | 55.62 | 484,366 | +0.90(+1.64%) |
Apr 15, 2016 | 54.53 | 55.14 | 54.17 | 54.72 | 1,161,478 | +0.17(+0.31%) |
Apr 14, 2016 | 55.24 | 55.46 | 54.10 | 54.55 | 626,874 | -0.52(-0.95%) |
Apr 13, 2016 | 53.76 | 55.70 | 53.38 | 55.08 | 457,597 | +1.81(+3.39%) |
Apr 12, 2016 | 52.82 | 53.70 | 52.60 | 53.27 | 707,250 | +0.08(+0.15%) |
Apr 11, 2016 | 53.31 | 54.06 | 53.03 | 53.19 | 259,186 | +0.32(+0.60%) |
Apr 08, 2016 | 52.76 | 54.39 | 52.60 | 52.87 | 369,874 | +0.54(+1.04%) |
Apr 07, 2016 | 52.92 | 53.39 | 51.86 | 52.33 | 459,242 | -0.68(-1.29%) |
Apr 06, 2016 | 52.11 | 53.42 | 51.34 | 53.01 | 401,933 | +0.77(+1.47%) |
Apr 05, 2016 | 52.69 | 52.86 | 52.19 | 52.24 | 430,797 | -0.75(-1.42%) |
Apr 04, 2016 | 54.38 | 54.61 | 52.74 | 52.99 | 547,214 | -1.36(-2.51%) |
Apr 01, 2016 | 53.21 | 54.70 | 52.38 | 54.35 | 481,749 | +0.37(+0.68%) |
Mar 31, 2016 | 54.05 | 54.53 | 53.35 | 53.99 | 551,624 | -0.06(-0.11%) |
Mar 30, 2016 | 54.30 | 55.22 | 53.58 | 54.05 | 555,198 | -0.01(-0.02%) |
Mar 29, 2016 | 52.16 | 54.21 | 51.60 | 54.06 | 504,908 | +1.67(+3.19%) |
Mar 28, 2016 | 53.19 | 53.19 | 51.36 | 52.39 | 673,786 | -0.80(-1.50%) |
Mar 24, 2016 | 52.34 | 53.19 | 53.19 | 53.19 | 427,020 | +0.58(+1.11%) |
Mar 23, 2016 | 53.73 | 53.37 | 52.57 | 52.61 | 410,971 | -1.13(-2.10%) |
Mar 22, 2016 | 53.27 | 54.51 | 53.12 | 53.73 | 653,921 | +0.25(+0.46%) |
Mar 21, 2016 | 53.19 | 53.71 | 52.61 | 53.49 | 522,348 | +0.24(+0.45%) |
Mar 18, 2016 | 53.86 | 54.75 | 52.60 | 53.25 | 1,006,162 | -0.38(-0.70%) |
Mar 17, 2016 | 51.73 | 54.20 | 51.73 | 53.62 | 1,208,838 | +1.87(+3.61%) |
Mar 16, 2016 | 49.73 | 51.98 | 49.21 | 51.76 | 1,171,057 | +1.95(+3.91%) |
Mar 15, 2016 | 49.76 | 50.45 | 49.27 | 49.81 | 1,509,888 | -0.61(-1.21%) |
Mar 14, 2016 | 48.72 | 50.66 | 48.51 | 50.42 | 952,850 | +1.41(+2.88%) |
Mar 11, 2016 | 49.23 | 49.91 | 48.82 | 49.01 | 785,799 | +0.20(+0.40%) |
Mar 10, 2016 | 47.80 | 48.90 | 46.93 | 48.81 | 1,205,069 | +1.16(+2.42%) |
Mar 09, 2016 | 47.89 | 48.34 | 47.04 | 47.66 | 505,225 | -0.06(-0.12%) |
Mar 08, 2016 | 48.90 | 49.14 | 47.17 | 47.72 | 740,710 | -1.68(-3.40%) |
Mar 07, 2016 | 47.18 | 49.45 | 46.64 | 49.40 | 989,757 | +2.10(+4.45%) |
Mar 04, 2016 | 46.62 | 47.65 | 45.78 | 47.29 | 756,722 | +0.68(+1.46%) |
Mar 03, 2016 | 45.93 | 47.27 | 45.86 | 46.61 | 950,933 | +0.79(+1.72%) |
Mar 02, 2016 | 43.99 | 45.84 | 43.59 | 45.82 | 949,764 | +1.81(+4.11%) |
Mar 01, 2016 | 43.90 | 44.21 | 42.87 | 44.01 | 548,709 | +0.51(+1.18%) |
Feb 29, 2016 | 43.84 | 44.18 | 43.36 | 43.50 | 497,638 | -0.23(-0.52%) |
Feb 26, 2016 | 43.26 | 43.97 | 42.89 | 43.73 | 450,394 | +0.83(+1.93%) |
Feb 25, 2016 | 43.02 | 43.13 | 42.03 | 42.90 | 404,797 | -0.02(-0.05%) |
Feb 24, 2016 | 42.81 | 43.01 | 41.85 | 42.92 | 406,763 | -0.27(-0.62%) |
Feb 23, 2016 | 43.21 | 43.49 | 42.71 | 43.19 | 518,994 | -0.15(-0.34%) |
Feb 22, 2016 | 42.90 | 43.86 | 42.87 | 43.33 | 573,029 | +1.07(+2.52%) |
Feb 19, 2016 | 42.35 | 42.91 | 41.21 | 42.27 | 278,564 | -0.51(-1.20%) |
Feb 18, 2016 | 42.88 | 43.06 | 42.27 | 42.78 | 593,794 | +0.07(+0.16%) |
Feb 17, 2016 | 42.28 | 43.15 | 42.26 | 42.71 | 571,647 | +0.80(+1.91%) |
Feb 16, 2016 | 41.63 | 42.32 | 40.79 | 41.91 | 743,316 | +1.02(+2.49%) |
Feb 12, 2016 | 40.14 | 40.89 | 40.89 | 40.89 | 267,837 | +1.31(+3.32%) |
Feb 11, 2016 | 39.40 | 40.25 | 38.54 | 39.58 | 335,181 | -0.47(-1.18%) |
Feb 10, 2016 | 41.26 | 41.49 | 39.97 | 40.05 | 464,877 | -0.91(-2.22%) |
Feb 09, 2016 | 40.67 | 42.05 | 40.28 | 40.96 | 621,896 | -0.02(-0.05%) |
Feb 08, 2016 | 41.13 | 41.21 | 40.14 | 40.98 | 482,610 | -0.69(-1.66%) |
Feb 05, 2016 | 41.28 | 42.83 | 41.19 | 41.67 | 1,030,513 | +0.20(+0.48%) |
Feb 04, 2016 | 39.02 | 42.51 | 38.76 | 41.48 | 1,371,026 | +2.72(+7.01%) |
Feb 03, 2016 | 38.48 | 38.97 | 37.63 | 38.76 | 838,531 | +0.84(+2.21%) |
Feb 02, 2016 | 38.71 | 38.73 | 37.69 | 37.92 | 841,194 | -1.47(-3.74%) |
Feb 01, 2016 | 39.66 | 39.85 | 37.37 | 39.39 | 969,112 | -0.48(-1.21%) |
Jan 29, 2016 | 37.44 | 39.88 | 36.66 | 39.88 | 1,828,305 | +2.31(+6.15%) |
Jan 28, 2016 | 37.84 | 39.20 | 36.80 | 37.57 | 1,784,694 | +1.13(+3.09%) |
Jan 27, 2016 | 36.84 | 37.17 | 36.02 | 36.44 | 1,072,907 | -0.47(-1.28%) |
Jan 26, 2016 | 36.40 | 37.04 | 35.77 | 36.91 | 814,499 | +0.88(+2.44%) |
Jan 25, 2016 | 36.47 | 36.63 | 35.70 | 36.04 | 1,139,231 | -0.52(-1.43%) |
Jan 22, 2016 | 36.69 | 36.88 | 35.65 | 36.56 | 1,002,800 | +0.73(+2.04%) |
Jan 21, 2016 | 35.67 | 36.61 | 34.99 | 35.83 | 961,365 | +0.23(+0.64%) |
Jan 20, 2016 | 35.06 | 35.81 | 33.58 | 35.60 | 1,248,364 | -0.27(-0.74%) |
Jan 19, 2016 | 37.77 | 38.16 | 35.38 | 35.87 | 695,603 | -1.58(-4.22%) |
Jan 15, 2016 | 37.04 | 37.45 | 37.45 | 37.45 | 352,390 | -0.75(-1.97%) |
Jan 14, 2016 | 38.45 | 38.58 | 37.01 | 38.20 | 691,972 | -0.23(-0.59%) |
Jan 13, 2016 | 39.12 | 40.13 | 38.32 | 38.43 | 1,093,970 | -0.33(-0.84%) |
Jan 12, 2016 | 39.57 | 39.79 | 37.82 | 38.75 | 1,612,213 | -0.38(-0.96%) |
Jan 11, 2016 | 40.24 | 40.46 | 38.67 | 39.13 | 847,733 | -1.14(-2.82%) |
Jan 08, 2016 | 41.92 | 42.31 | 40.21 | 40.26 | 546,012 | -1.36(-3.27%) |
Jan 07, 2016 | 41.87 | 42.36 | 41.35 | 41.62 | 1,018,299 | -1.20(-2.79%) |
Jan 06, 2016 | 42.69 | 43.35 | 41.91 | 42.82 | 1,223,296 | -0.50(-1.16%) |
Jan 05, 2016 | 43.70 | 43.83 | 42.73 | 43.32 | 473,779 | -0.22(-0.50%) |
Jan 04, 2016 | 42.55 | 43.59 | 42.32 | 43.54 | 590,259 | +0.40(+0.94%) |
Dec 31, 2015 | 43.65 | 43.14 | 43.14 | 43.14 | 527,067 | -0.63(-1.44%) |
Dec 30, 2015 | 43.13 | 43.82 | 43.02 | 43.77 | 533,181 | +0.47(+1.09%) |
Dec 29, 2015 | 42.86 | 43.36 | 42.35 | 43.29 | 252,724 | +0.88(+2.07%) |
Dec 28, 2015 | 43.46 | 43.69 | 42.33 | 42.41 | 327,231 | -1.36(-3.11%) |
Dec 24, 2015 | 43.53 | 43.78 | 43.78 | 43.78 | 166,474 | +0.25(+0.57%) |
Dec 23, 2015 | 42.49 | 43.54 | 42.46 | 43.53 | 432,164 | +1.43(+3.40%) |
Dec 22, 2015 | 40.66 | 42.38 | 40.64 | 42.10 | 545,705 | +1.58(+3.90%) |
Dec 21, 2015 | 40.56 | 41.28 | 40.39 | 40.52 | 523,204 | +0.17(+0.42%) |
Dec 18, 2015 | 39.21 | 40.56 | 39.13 | 40.35 | 1,137,164 | +0.81(+2.05%) |
Dec 17, 2015 | 41.03 | 41.27 | 39.20 | 39.54 | 1,333,626 | -1.53(-3.73%) |
Dec 16, 2015 | 42.02 | 42.36 | 40.21 | 41.07 | 1,689,162 | -1.29(-3.05%) |
Dec 15, 2015 | 41.12 | 43.45 | 40.73 | 42.37 | 1,696,491 | +1.66(+4.08%) |
Dec 14, 2015 | 41.76 | 41.93 | 40.59 | 40.71 | 1,427,987 | -1.03(-2.46%) |
Dec 11, 2015 | 42.29 | 42.62 | 41.69 | 41.73 | 642,312 | -1.04(-2.42%) |
Dec 10, 2015 | 42.54 | 43.36 | 42.54 | 42.77 | 407,160 | +0.01(+0.02%) |
Dec 09, 2015 | 42.70 | 43.54 | 42.36 | 42.76 | 580,073 | +0.00(+0.00%) |
Dec 08, 2015 | 44.19 | 44.19 | 42.51 | 42.76 | 711,509 | -1.92(-4.29%) |
Dec 07, 2015 | 46.19 | 46.40 | 44.65 | 44.68 | 661,975 | -1.73(-3.72%) |
Dec 04, 2015 | 47.40 | 47.64 | 46.39 | 46.40 | 506,322 | -1.00(-2.10%) |
Dec 03, 2015 | 48.16 | 48.21 | 46.91 | 47.40 | 595,335 | -0.59(-1.23%) |
Dec 02, 2015 | 48.21 | 48.62 | 47.74 | 47.99 | 680,382 | -0.39(-0.82%) |
Dec 01, 2015 | 47.88 | 48.61 | 47.42 | 48.39 | 928,242 | +0.94(+1.98%) |
Nov 30, 2015 | 47.03 | 47.61 | 46.52 | 47.45 | 471,081 | +0.62(+1.33%) |
Nov 27, 2015 | 46.50 | 47.47 | 46.34 | 46.83 | 194,550 | +0.36(+0.76%) |
Nov 25, 2015 | 45.97 | 46.47 | 46.47 | 46.47 | 338,315 | +0.52(+1.14%) |
Nov 24, 2015 | 46.13 | 46.83 | 45.82 | 45.95 | 459,906 | -0.34(-0.73%) |
Nov 23, 2015 | 46.83 | 47.02 | 45.95 | 46.29 | 240,621 | -0.44(-0.95%) |
Nov 20, 2015 | 46.39 | 47.11 | 46.39 | 46.73 | 727,928 | +0.51(+1.11%) |
Nov 19, 2015 | 45.64 | 46.31 | 45.42 | 46.22 | 333,869 | +0.49(+1.08%) |
Nov 18, 2015 | 45.50 | 46.00 | 45.13 | 45.72 | 516,129 | +0.46(+1.03%) |
Nov 17, 2015 | 46.47 | 46.78 | 45.00 | 45.26 | 828,073 | -1.04(-2.24%) |
Nov 16, 2015 | 46.37 | 46.99 | 45.53 | 46.30 | 623,642 | -0.10(-0.21%) |
Nov 13, 2015 | 46.17 | 47.21 | 46.02 | 46.39 | 446,930 | +0.23(+0.49%) |
Nov 12, 2015 | 47.45 | 47.57 | 45.93 | 46.17 | 749,883 | -1.47(-3.09%) |
Nov 11, 2015 | 48.67 | 48.67 | 47.48 | 47.64 | 378,680 | -0.93(-1.91%) |
Nov 10, 2015 | 48.26 | 48.66 | 47.69 | 48.57 | 274,061 | +0.23(+0.47%) |
Nov 09, 2015 | 49.76 | 49.77 | 47.65 | 48.34 | 445,161 | -1.77(-3.53%) |
Nov 06, 2015 | 49.88 | 50.13 | 49.08 | 50.11 | 264,091 | +0.33(+0.65%) |
Nov 05, 2015 | 49.73 | 50.07 | 48.82 | 49.78 | 267,169 | +0.08(+0.16%) |
Nov 04, 2015 | 50.25 | 50.61 | 49.52 | 49.70 | 359,323 | -0.30(-0.59%) |
Nov 03, 2015 | 49.94 | 50.64 | 49.49 | 50.00 | 415,919 | -0.01(-0.02%) |
Nov 02, 2015 | 48.44 | 50.20 | 48.28 | 50.01 | 547,204 | +1.69(+3.49%) |
Oct 30, 2015 | 48.88 | 49.47 | 48.24 | 48.32 | 708,679 | -0.55(-1.13%) |
Oct 29, 2015 | 47.40 | 49.16 | 46.98 | 48.87 | 955,518 | +1.46(+3.08%) |
Oct 28, 2015 | 45.58 | 47.61 | 45.58 | 47.41 | 783,807 | +1.94(+4.26%) |
Oct 27, 2015 | 46.94 | 46.94 | 45.34 | 45.48 | 989,450 | -1.69(-3.58%) |
Oct 26, 2015 | 47.98 | 48.50 | 46.91 | 47.16 | 674,095 | -1.10(-2.27%) |
Oct 23, 2015 | 48.90 | 49.31 | 47.96 | 48.26 | 878,682 | -0.33(-0.67%) |
Oct 22, 2015 | 45.18 | 49.62 | 44.27 | 48.59 | 1,469,584 | +4.48(+10.17%) |
Oct 21, 2015 | 44.50 | 44.99 | 43.77 | 44.10 | 910,691 | -0.44(-1.00%) |
Oct 20, 2015 | 44.27 | 46.06 | 44.08 | 44.55 | 1,738,650 | -0.01(-0.02%) |
Oct 19, 2015 | 45.82 | 45.92 | 44.43 | 44.56 | 860,517 | -1.61(-3.49%) |
Oct 16, 2015 | 47.04 | 47.22 | 45.60 | 46.17 | 569,630 | -1.35(-2.85%) |
Oct 15, 2015 | 47.65 | 47.84 | 46.15 | 47.52 | 596,984 | +0.00(+0.00%) |
Oct 14, 2015 | 47.65 | 48.00 | 47.28 | 47.52 | 552,716 | -0.14(-0.29%) |
Oct 13, 2015 | 47.93 | 48.62 | 47.58 | 47.66 | 350,592 | -0.74(-1.53%) |
Oct 12, 2015 | 50.03 | 50.03 | 48.28 | 48.40 | 372,308 | -1.69(-3.37%) |
Oct 09, 2015 | 50.99 | 51.61 | 50.01 | 50.09 | 414,214 | -1.13(-2.20%) |
Oct 08, 2015 | 50.20 | 51.46 | 49.93 | 51.21 | 646,917 | +1.03(+2.05%) |
Oct 07, 2015 | 49.23 | 51.18 | 49.06 | 50.19 | 679,590 | +1.24(+2.54%) |
Oct 06, 2015 | 47.62 | 49.24 | 47.58 | 48.94 | 580,288 | +1.35(+2.84%) |
Oct 05, 2015 | 46.60 | 48.10 | 46.46 | 47.59 | 568,462 | +1.07(+2.29%) |
Oct 02, 2015 | 45.00 | 46.56 | 44.64 | 46.52 | 363,776 | +1.08(+2.37%) |