Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.05 | 37.28 | 36.64 | 36.84 | 375,636 | -0.14(-0.38%) |
Aug 30, 2016 | 36.64 | 37.01 | 36.57 | 36.98 | 224,990 | +0.39(+1.08%) |
Aug 29, 2016 | 37.31 | 37.44 | 36.50 | 36.59 | 301,643 | -1.53(-4.01%) |
Aug 26, 2016 | 37.05 | 38.26 | 36.31 | 38.12 | 842,813 | +0.60(+1.61%) |
Aug 25, 2016 | 37.47 | 37.66 | 37.03 | 37.52 | 318,668 | +0.44(+1.19%) |
Aug 24, 2016 | 36.77 | 37.31 | 36.68 | 37.08 | 203,674 | +0.24(+0.66%) |
Aug 23, 2016 | 36.61 | 37.10 | 36.38 | 36.83 | 268,324 | -0.08(-0.22%) |
Aug 22, 2016 | 37.08 | 37.37 | 36.73 | 36.91 | 331,160 | -0.97(-2.57%) |
Aug 19, 2016 | 37.96 | 38.40 | 37.63 | 37.89 | 434,408 | +0.56(+1.49%) |
Aug 18, 2016 | 37.52 | 37.84 | 37.05 | 37.33 | 126,954 | -0.16(-0.43%) |
Aug 17, 2016 | 37.93 | 38.08 | 37.33 | 37.49 | 435,564 | -0.70(-1.82%) |
Aug 16, 2016 | 37.70 | 38.30 | 37.56 | 38.19 | 289,375 | +0.32(+0.86%) |
Aug 15, 2016 | 37.40 | 37.90 | 37.20 | 37.86 | 260,932 | +1.02(+2.77%) |
Aug 12, 2016 | 36.59 | 37.01 | 36.22 | 36.84 | 384,618 | -0.97(-2.57%) |
Aug 11, 2016 | 36.91 | 38.10 | 36.91 | 37.82 | 299,198 | +0.97(+2.64%) |
Aug 10, 2016 | 37.05 | 37.35 | 36.54 | 36.84 | 302,231 | -0.46(-1.24%) |
Aug 09, 2016 | 38.03 | 38.07 | 37.19 | 37.31 | 336,697 | -1.11(-2.89%) |
Aug 08, 2016 | 38.98 | 39.18 | 38.16 | 38.42 | 355,666 | -0.21(-0.54%) |
Aug 05, 2016 | 37.75 | 38.74 | 37.66 | 38.63 | 499,879 | +1.18(+3.16%) |
Aug 04, 2016 | 37.45 | 37.59 | 36.87 | 37.45 | 242,573 | -0.86(-2.24%) |
Aug 03, 2016 | 38.16 | 38.72 | 38.03 | 38.30 | 335,224 | -0.09(-0.24%) |
Aug 02, 2016 | 38.74 | 39.02 | 37.64 | 38.40 | 725,700 | +1.20(+3.24%) |
Aug 01, 2016 | 37.24 | 37.34 | 36.68 | 37.19 | 349,896 | +1.14(+3.15%) |
Jul 29, 2016 | 36.91 | 37.36 | 35.96 | 36.06 | 588,216 | -0.90(-2.45%) |
Jul 28, 2016 | 37.45 | 37.52 | 36.61 | 36.96 | 295,254 | +0.16(+0.44%) |
Jul 27, 2016 | 37.68 | 37.79 | 36.80 | 36.80 | 615,209 | -1.41(-3.70%) |
Jul 26, 2016 | 37.70 | 38.58 | 37.70 | 38.21 | 276,798 | -0.16(-0.42%) |
Jul 25, 2016 | 38.19 | 38.47 | 37.93 | 38.37 | 192,375 | +0.07(+0.18%) |
Jul 22, 2016 | 39.07 | 39.07 | 37.95 | 38.30 | 267,135 | -0.23(-0.60%) |
Jul 21, 2016 | 39.76 | 39.83 | 38.45 | 38.54 | 493,105 | -0.21(-0.54%) |
Jul 20, 2016 | 38.81 | 39.05 | 36.84 | 38.74 | 351,557 | +0.65(+1.70%) |
Jul 19, 2016 | 38.23 | 38.65 | 37.91 | 38.10 | 202,830 | -0.74(-1.91%) |
Jul 18, 2016 | 38.07 | 39.23 | 37.93 | 38.84 | 295,129 | +0.21(+0.54%) |
Jul 15, 2016 | 38.26 | 38.88 | 38.12 | 38.63 | 417,754 | +0.95(+2.52%) |
Jul 14, 2016 | 37.93 | 38.10 | 37.54 | 37.68 | 402,255 | +1.53(+4.23%) |
Jul 13, 2016 | 36.40 | 36.68 | 36.08 | 36.15 | 445,247 | -1.23(-3.29%) |
Jul 12, 2016 | 37.15 | 37.75 | 36.82 | 37.38 | 557,130 | +1.69(+4.74%) |
Jul 11, 2016 | 35.15 | 35.78 | 34.89 | 35.69 | 378,262 | +0.83(+2.39%) |
Jul 08, 2016 | 35.29 | 35.71 | 34.83 | 34.85 | 513,203 | -0.56(-1.57%) |
Jul 07, 2016 | 35.96 | 36.15 | 35.13 | 35.41 | 431,169 | -0.19(-0.52%) |
Jul 06, 2016 | 35.41 | 35.96 | 35.25 | 35.59 | 327,695 | -0.16(-0.45%) |
Jul 05, 2016 | 36.15 | 36.26 | 35.31 | 35.75 | 502,847 | -1.37(-3.68%) |
Jul 01, 2016 | 36.94 | 37.12 | 37.12 | 37.12 | 594,156 | -1.71(-4.42%) |
Jun 30, 2016 | 38.81 | 39.46 | 37.89 | 38.84 | 403,748 | -0.37(-0.95%) |
Jun 29, 2016 | 38.16 | 39.32 | 37.77 | 39.21 | 484,737 | +0.85(+2.20%) |
Jun 28, 2016 | 38.35 | 38.77 | 37.98 | 38.36 | 432,830 | -0.10(-0.27%) |
Jun 27, 2016 | 39.28 | 39.28 | 38.19 | 38.47 | 722,151 | -3.24(-7.78%) |
Jun 24, 2016 | 41.02 | 42.17 | 40.85 | 41.71 | 410,724 | -3.48(-7.69%) |
Jun 23, 2016 | 45.00 | 45.44 | 44.28 | 45.19 | 177,320 | +1.32(+3.01%) |
Jun 22, 2016 | 44.07 | 44.33 | 43.61 | 43.87 | 125,629 | -0.12(-0.26%) |
Jun 21, 2016 | 43.33 | 44.14 | 43.10 | 43.98 | 277,418 | +0.46(+1.06%) |
Jun 20, 2016 | 43.38 | 43.61 | 43.12 | 43.52 | 273,678 | +1.39(+3.30%) |
Jun 17, 2016 | 41.64 | 42.45 | 41.57 | 42.13 | 197,965 | +0.76(+1.85%) |
Jun 16, 2016 | 41.08 | 41.60 | 40.34 | 41.36 | 285,886 | -0.65(-1.54%) |
Jun 15, 2016 | 42.20 | 42.41 | 41.59 | 42.01 | 433,211 | -0.37(-0.87%) |
Jun 14, 2016 | 41.64 | 42.52 | 41.57 | 42.38 | 487,121 | -0.00(-0.00%) |
Jun 13, 2016 | 42.71 | 42.94 | 42.38 | 42.38 | 366,897 | -0.70(-1.61%) |
Jun 10, 2016 | 42.96 | 43.46 | 42.41 | 43.08 | 463,163 | -0.51(-1.18%) |
Jun 09, 2016 | 43.56 | 43.77 | 43.19 | 43.59 | 363,291 | -0.90(-2.02%) |
Jun 08, 2016 | 44.91 | 45.00 | 44.31 | 44.49 | 249,206 | -0.65(-1.44%) |
Jun 07, 2016 | 45.09 | 45.19 | 44.77 | 45.14 | 184,093 | -0.37(-0.81%) |
Jun 06, 2016 | 44.93 | 45.65 | 44.86 | 45.51 | 117,824 | +0.93(+2.08%) |
Jun 03, 2016 | 44.98 | 45.19 | 44.56 | 44.58 | 493,899 | -1.92(-4.14%) |
Jun 02, 2016 | 46.99 | 47.02 | 46.16 | 46.51 | 258,209 | -1.07(-2.24%) |
Jun 01, 2016 | 47.29 | 47.90 | 46.60 | 47.57 | 306,426 | -0.53(-1.11%) |
May 31, 2016 | 49.36 | 49.45 | 47.80 | 48.11 | 277,428 | -0.37(-0.76%) |
May 27, 2016 | 48.20 | 48.48 | 48.48 | 48.48 | 84,324 | +0.21(+0.43%) |
May 26, 2016 | 48.52 | 48.52 | 47.80 | 48.27 | 117,521 | -0.74(-1.51%) |
May 25, 2016 | 48.48 | 49.08 | 48.04 | 49.01 | 209,085 | +0.63(+1.29%) |
May 24, 2016 | 48.41 | 49.13 | 48.11 | 48.38 | 126,551 | +0.51(+1.06%) |
May 23, 2016 | 47.85 | 48.34 | 47.50 | 47.87 | 88,968 | -0.35(-0.72%) |
May 20, 2016 | 48.66 | 48.80 | 47.90 | 48.22 | 96,252 | -0.02(-0.05%) |
May 19, 2016 | 48.73 | 48.73 | 47.99 | 48.24 | 147,412 | -0.65(-1.33%) |
May 18, 2016 | 47.55 | 49.52 | 47.48 | 48.89 | 309,025 | +1.88(+3.99%) |
May 17, 2016 | 47.09 | 47.09 | 46.44 | 47.02 | 88,645 | -0.07(-0.15%) |
May 16, 2016 | 46.65 | 47.32 | 46.65 | 47.09 | 121,413 | +1.07(+2.32%) |
May 13, 2016 | 46.88 | 47.09 | 45.94 | 46.02 | 249,276 | -1.32(-2.79%) |
May 12, 2016 | 47.78 | 47.83 | 47.20 | 47.34 | 160,540 | +0.64(+1.36%) |
May 11, 2016 | 47.62 | 47.73 | 46.30 | 46.70 | 202,639 | -0.85(-1.78%) |
May 10, 2016 | 47.50 | 47.78 | 47.28 | 47.55 | 153,146 | +0.00(+0.00%) |
May 09, 2016 | 47.97 | 48.13 | 47.53 | 47.55 | 101,139 | -0.42(-0.87%) |
May 06, 2016 | 47.55 | 48.13 | 47.55 | 47.97 | 131,910 | +0.63(+1.32%) |
May 05, 2016 | 48.45 | 48.82 | 47.34 | 47.34 | 190,613 | -0.97(-2.01%) |
May 04, 2016 | 48.85 | 49.45 | 48.31 | 48.31 | 175,509 | -0.81(-1.65%) |
May 03, 2016 | 49.13 | 49.26 | 48.50 | 49.13 | 329,945 | -1.90(-3.72%) |
May 02, 2016 | 50.14 | 51.07 | 49.87 | 51.03 | 243,293 | +1.48(+2.99%) |
Apr 29, 2016 | 50.68 | 51.00 | 49.24 | 49.54 | 339,598 | -0.51(-1.02%) |
Apr 28, 2016 | 50.96 | 51.16 | 49.91 | 50.05 | 393,715 | -0.67(-1.32%) |
Apr 27, 2016 | 51.37 | 51.70 | 50.28 | 50.72 | 250,555 | -1.48(-2.84%) |
Apr 26, 2016 | 51.58 | 52.32 | 51.58 | 52.21 | 199,809 | +0.72(+1.40%) |
Apr 25, 2016 | 51.14 | 51.49 | 50.70 | 51.49 | 184,274 | +0.63(+1.23%) |
Apr 22, 2016 | 50.33 | 51.00 | 50.27 | 50.86 | 145,267 | +0.37(+0.73%) |
Apr 21, 2016 | 50.82 | 50.97 | 50.10 | 50.49 | 441,993 | +0.90(+1.82%) |
Apr 20, 2016 | 47.67 | 49.80 | 47.23 | 49.59 | 352,306 | +1.60(+3.33%) |
Apr 19, 2016 | 47.83 | 48.69 | 47.60 | 47.99 | 118,628 | +0.39(+0.83%) |
Apr 18, 2016 | 47.53 | 48.31 | 47.48 | 47.60 | 183,227 | +0.53(+1.13%) |
Apr 15, 2016 | 47.73 | 47.73 | 46.70 | 47.06 | 523,118 | -1.18(-2.45%) |
Apr 14, 2016 | 48.04 | 48.52 | 47.62 | 48.24 | 226,634 | +0.67(+1.41%) |
Apr 13, 2016 | 48.38 | 48.48 | 47.36 | 47.57 | 227,848 | -0.51(-1.06%) |
Apr 12, 2016 | 47.90 | 48.50 | 47.46 | 48.08 | 210,951 | +1.00(+2.12%) |
Apr 11, 2016 | 47.57 | 47.87 | 46.78 | 47.09 | 152,782 | +0.21(+0.44%) |
Apr 08, 2016 | 46.72 | 47.29 | 46.54 | 46.88 | 146,774 | +0.83(+1.81%) |
Apr 07, 2016 | 46.74 | 46.95 | 45.90 | 46.04 | 292,597 | -1.71(-3.59%) |
Apr 06, 2016 | 47.53 | 48.34 | 47.39 | 47.76 | 173,232 | +0.88(+1.88%) |
Apr 05, 2016 | 47.06 | 47.25 | 46.63 | 46.88 | 196,640 | -1.53(-3.16%) |
Apr 04, 2016 | 48.36 | 48.94 | 48.15 | 48.41 | 91,449 | -0.09(-0.19%) |
Apr 01, 2016 | 48.20 | 49.33 | 47.99 | 48.50 | 179,778 | -0.51(-1.04%) |
Mar 31, 2016 | 49.57 | 49.82 | 48.69 | 49.01 | 118,227 | -0.93(-1.86%) |
Mar 30, 2016 | 49.54 | 50.72 | 49.52 | 49.94 | 167,190 | +1.51(+3.11%) |
Mar 29, 2016 | 49.24 | 49.61 | 48.41 | 48.43 | 189,838 | -1.55(-3.11%) |
Mar 28, 2016 | 50.40 | 50.46 | 49.50 | 49.98 | 72,659 | -0.24(-0.48%) |
Mar 24, 2016 | 48.96 | 50.23 | 50.23 | 50.23 | 143,187 | -0.03(-0.07%) |
Mar 23, 2016 | 51.67 | 51.72 | 49.89 | 50.26 | 235,332 | -1.76(-3.39%) |
Mar 22, 2016 | 51.09 | 52.18 | 50.86 | 52.02 | 174,642 | +0.00(+0.00%) |
Mar 21, 2016 | 51.77 | 52.37 | 51.35 | 52.02 | 195,391 | +1.18(+2.32%) |
Mar 18, 2016 | 50.89 | 51.25 | 50.28 | 50.84 | 150,491 | -0.35(-0.68%) |
Mar 17, 2016 | 51.58 | 51.58 | 50.47 | 51.19 | 218,326 | -0.65(-1.25%) |
Mar 16, 2016 | 52.42 | 52.88 | 51.51 | 51.84 | 271,225 | -0.46(-0.89%) |
Mar 15, 2016 | 51.49 | 52.60 | 51.33 | 52.30 | 142,052 | -0.14(-0.27%) |
Mar 14, 2016 | 52.32 | 52.55 | 51.65 | 52.44 | 166,542 | -0.44(-0.83%) |
Mar 11, 2016 | 51.09 | 53.12 | 51.09 | 52.88 | 295,847 | +1.55(+3.02%) |
Mar 10, 2016 | 50.47 | 52.30 | 50.05 | 51.33 | 261,964 | +0.46(+0.91%) |
Mar 09, 2016 | 50.93 | 51.19 | 50.18 | 50.86 | 187,962 | +1.07(+2.14%) |
Mar 08, 2016 | 49.47 | 49.89 | 48.64 | 49.80 | 181,522 | -1.76(-3.42%) |
Mar 07, 2016 | 51.77 | 52.19 | 51.47 | 51.56 | 174,914 | +0.07(+0.14%) |
Mar 04, 2016 | 51.35 | 52.14 | 50.93 | 51.49 | 316,657 | +0.90(+1.79%) |
Mar 03, 2016 | 51.07 | 51.35 | 49.98 | 50.59 | 279,866 | -0.53(-1.04%) |
Mar 02, 2016 | 51.86 | 52.02 | 51.12 | 51.12 | 128,535 | -0.58(-1.12%) |
Mar 01, 2016 | 49.15 | 51.88 | 49.06 | 51.70 | 339,884 | +2.39(+4.84%) |
Feb 29, 2016 | 49.77 | 49.82 | 48.99 | 49.31 | 123,979 | -0.46(-0.93%) |
Feb 26, 2016 | 49.94 | 50.24 | 49.43 | 49.77 | 280,736 | +1.27(+2.63%) |
Feb 25, 2016 | 48.71 | 48.85 | 47.48 | 48.50 | 150,842 | -0.49(-0.99%) |
Feb 24, 2016 | 47.69 | 49.26 | 46.60 | 48.99 | 202,724 | +0.28(+0.57%) |
Feb 23, 2016 | 50.47 | 50.59 | 48.40 | 48.71 | 166,350 | -0.65(-1.31%) |
Feb 22, 2016 | 49.17 | 49.54 | 49.10 | 49.36 | 127,875 | +0.14(+0.28%) |
Feb 19, 2016 | 49.36 | 49.52 | 48.43 | 49.22 | 148,169 | -0.14(-0.28%) |
Feb 18, 2016 | 51.19 | 51.19 | 49.24 | 49.36 | 215,112 | -1.88(-3.66%) |
Feb 17, 2016 | 50.79 | 51.91 | 50.63 | 51.23 | 345,046 | +1.04(+2.08%) |
Feb 16, 2016 | 49.68 | 50.65 | 49.64 | 50.19 | 242,295 | +1.46(+3.00%) |
Feb 12, 2016 | 47.50 | 48.73 | 48.73 | 48.73 | 410,014 | +2.13(+4.57%) |
Feb 11, 2016 | 45.74 | 47.23 | 44.84 | 46.60 | 565,400 | -0.88(-1.85%) |
Feb 10, 2016 | 48.75 | 49.38 | 47.43 | 47.48 | 300,352 | -1.23(-2.52%) |
Feb 09, 2016 | 48.38 | 49.52 | 48.31 | 48.71 | 241,089 | -0.32(-0.66%) |
Feb 08, 2016 | 51.16 | 51.16 | 48.66 | 49.03 | 435,621 | -3.31(-6.33%) |
Feb 05, 2016 | 53.41 | 53.69 | 51.98 | 52.35 | 146,922 | -0.21(-0.40%) |
Feb 04, 2016 | 52.95 | 53.83 | 52.51 | 52.55 | 115,252 | -0.76(-1.43%) |
Feb 03, 2016 | 52.88 | 53.34 | 50.86 | 53.32 | 364,248 | +1.30(+2.49%) |
Feb 02, 2016 | 53.23 | 53.30 | 51.98 | 52.02 | 267,667 | -3.01(-5.47%) |
Feb 01, 2016 | 54.85 | 55.52 | 54.52 | 55.03 | 146,459 | +0.42(+0.76%) |
Jan 29, 2016 | 54.45 | 55.06 | 53.83 | 54.62 | 454,452 | -1.34(-2.40%) |
Jan 28, 2016 | 56.96 | 57.00 | 55.80 | 55.96 | 132,807 | -0.28(-0.49%) |
Jan 27, 2016 | 56.66 | 57.37 | 55.91 | 56.24 | 262,502 | +0.12(+0.21%) |
Jan 26, 2016 | 56.31 | 56.63 | 55.68 | 56.12 | 131,336 | -0.19(-0.33%) |
Jan 25, 2016 | 56.38 | 56.77 | 55.96 | 56.31 | 189,038 | -0.86(-1.50%) |
Jan 22, 2016 | 57.75 | 58.30 | 56.96 | 57.17 | 233,544 | +0.60(+1.07%) |
Jan 21, 2016 | 55.08 | 56.77 | 54.66 | 56.56 | 251,839 | +1.11(+2.01%) |
Jan 20, 2016 | 55.03 | 55.82 | 53.76 | 55.45 | 441,855 | -1.76(-3.08%) |
Jan 19, 2016 | 57.58 | 57.79 | 56.36 | 57.21 | 312,966 | +0.42(+0.73%) |
Jan 15, 2016 | 57.31 | 56.80 | 56.80 | 56.80 | 446,049 | -2.69(-4.52%) |
Jan 14, 2016 | 58.67 | 60.22 | 57.95 | 59.48 | 289,465 | +1.53(+2.64%) |
Jan 13, 2016 | 59.92 | 60.46 | 57.19 | 57.95 | 290,268 | -1.81(-3.02%) |
Jan 12, 2016 | 61.96 | 62.19 | 58.88 | 59.76 | 336,337 | -2.66(-4.27%) |
Jan 11, 2016 | 62.29 | 62.61 | 61.29 | 62.43 | 270,643 | +1.95(+3.22%) |
Jan 08, 2016 | 61.92 | 62.12 | 60.29 | 60.48 | 337,279 | -0.74(-1.21%) |
Jan 07, 2016 | 61.45 | 62.82 | 61.08 | 61.22 | 389,942 | -0.44(-0.71%) |
Jan 06, 2016 | 62.06 | 62.47 | 61.59 | 61.66 | 346,375 | -2.53(-3.94%) |
Jan 05, 2016 | 64.26 | 64.65 | 63.38 | 64.19 | 229,530 | +0.79(+1.24%) |
Jan 04, 2016 | 62.68 | 63.65 | 61.85 | 63.40 | 514,500 | -1.44(-2.22%) |
Dec 31, 2015 | 64.84 | 64.84 | 64.84 | 64.84 | 222,334 | -0.90(-1.37%) |
Dec 30, 2015 | 65.90 | 66.37 | 64.95 | 65.74 | 207,885 | +0.25(+0.39%) |
Dec 29, 2015 | 63.08 | 65.79 | 63.08 | 65.48 | 352,111 | +3.04(+4.86%) |
Dec 28, 2015 | 62.82 | 62.98 | 61.68 | 62.45 | 226,288 | -0.65(-1.03%) |
Dec 24, 2015 | 63.70 | 63.10 | 63.10 | 63.10 | 151,257 | -1.04(-1.63%) |
Dec 23, 2015 | 64.35 | 64.93 | 63.82 | 64.14 | 250,710 | +1.48(+2.37%) |
Dec 22, 2015 | 62.12 | 63.19 | 61.99 | 62.66 | 279,759 | +1.20(+1.96%) |
Dec 21, 2015 | 60.99 | 61.82 | 60.53 | 61.45 | 376,306 | +0.12(+0.19%) |
Dec 18, 2015 | 61.64 | 61.96 | 60.92 | 61.34 | 953,461 | -1.09(-1.74%) |
Dec 17, 2015 | 63.61 | 63.84 | 62.03 | 62.43 | 220,045 | -2.18(-3.37%) |
Dec 16, 2015 | 64.72 | 65.74 | 63.08 | 64.60 | 453,769 | +0.42(+0.65%) |
Dec 15, 2015 | 64.88 | 65.16 | 63.98 | 64.19 | 543,488 | +1.07(+1.69%) |
Dec 14, 2015 | 61.75 | 63.72 | 61.68 | 63.12 | 329,257 | +2.32(+3.81%) |
Dec 11, 2015 | 61.99 | 62.15 | 60.25 | 60.80 | 944,447 | -3.06(-4.79%) |
Dec 10, 2015 | 63.89 | 64.40 | 63.54 | 63.86 | 320,192 | -0.16(-0.25%) |
Dec 09, 2015 | 64.56 | 65.90 | 63.31 | 64.03 | 352,006 | +0.19(+0.29%) |
Dec 08, 2015 | 63.10 | 64.42 | 62.94 | 63.84 | 265,279 | -0.19(-0.29%) |
Dec 07, 2015 | 65.53 | 65.53 | 62.80 | 64.03 | 299,428 | -1.90(-2.88%) |
Dec 04, 2015 | 67.73 | 67.73 | 65.30 | 65.93 | 443,507 | -1.67(-2.47%) |
Dec 03, 2015 | 64.84 | 68.50 | 64.79 | 67.59 | 646,807 | +5.03(+8.04%) |
Dec 02, 2015 | 63.03 | 63.58 | 62.33 | 62.57 | 291,557 | -0.12(-0.18%) |
Dec 01, 2015 | 65.16 | 65.16 | 62.63 | 62.68 | 395,978 | -2.62(-4.01%) |
Nov 30, 2015 | 65.93 | 65.95 | 65.18 | 65.30 | 278,670 | -0.72(-1.09%) |
Nov 27, 2015 | 65.65 | 66.12 | 65.53 | 66.02 | 80,351 | +0.12(+0.18%) |
Nov 25, 2015 | 65.86 | 65.90 | 65.90 | 65.90 | 150,222 | -0.42(-0.63%) |
Nov 24, 2015 | 66.39 | 66.71 | 65.76 | 66.32 | 148,981 | -0.07(-0.10%) |
Nov 23, 2015 | 66.85 | 67.20 | 65.90 | 66.39 | 186,921 | -0.56(-0.83%) |
Nov 20, 2015 | 66.30 | 67.25 | 66.04 | 66.94 | 271,531 | +0.49(+0.73%) |
Nov 19, 2015 | 66.32 | 66.64 | 65.86 | 66.46 | 219,661 | -1.30(-1.92%) |
Nov 18, 2015 | 68.47 | 68.89 | 67.48 | 67.76 | 251,687 | -0.49(-0.71%) |
Nov 17, 2015 | 69.49 | 70.10 | 67.59 | 68.24 | 206,662 | -0.28(-0.41%) |
Nov 16, 2015 | 68.08 | 69.26 | 67.83 | 68.52 | 187,716 | +0.09(+0.14%) |
Nov 13, 2015 | 69.10 | 69.15 | 67.99 | 68.43 | 189,058 | -1.18(-1.70%) |
Nov 12, 2015 | 69.96 | 70.12 | 68.47 | 69.61 | 172,331 | -1.00(-1.41%) |
Nov 11, 2015 | 70.75 | 70.86 | 70.35 | 70.61 | 139,833 | +0.44(+0.63%) |
Nov 10, 2015 | 70.47 | 70.68 | 69.22 | 70.17 | 214,215 | -0.51(-0.72%) |
Nov 09, 2015 | 71.23 | 71.37 | 69.80 | 70.68 | 413,666 | +1.11(+1.60%) |
Nov 06, 2015 | 68.80 | 70.06 | 68.75 | 69.56 | 344,165 | +2.87(+4.31%) |
Nov 05, 2015 | 66.23 | 67.41 | 66.23 | 66.69 | 223,866 | +0.51(+0.77%) |
Nov 04, 2015 | 66.18 | 66.83 | 65.44 | 66.18 | 191,015 | -0.21(-0.31%) |
Nov 03, 2015 | 65.21 | 66.67 | 65.18 | 66.39 | 157,174 | +1.53(+2.36%) |
Nov 02, 2015 | 65.09 | 65.25 | 64.49 | 64.86 | 169,411 | +0.83(+1.30%) |
Oct 30, 2015 | 64.81 | 65.21 | 63.93 | 64.03 | 139,337 | -1.37(-2.09%) |
Oct 29, 2015 | 63.33 | 65.69 | 63.33 | 65.39 | 599,745 | +2.92(+4.67%) |
Oct 28, 2015 | 61.80 | 63.26 | 61.73 | 62.47 | 212,133 | +0.74(+1.20%) |
Oct 27, 2015 | 61.48 | 61.96 | 60.90 | 61.73 | 102,326 | -0.46(-0.75%) |
Oct 26, 2015 | 62.47 | 62.52 | 61.92 | 62.19 | 129,342 | -1.25(-1.97%) |
Oct 23, 2015 | 63.68 | 63.98 | 63.12 | 63.45 | 126,953 | +1.51(+2.43%) |
Oct 22, 2015 | 62.26 | 63.03 | 61.17 | 61.94 | 135,435 | -0.28(-0.45%) |
Oct 21, 2015 | 63.03 | 63.17 | 61.99 | 62.22 | 254,560 | -2.02(-3.14%) |
Oct 20, 2015 | 64.26 | 64.60 | 63.98 | 64.23 | 134,192 | +1.18(+1.87%) |
Oct 19, 2015 | 62.70 | 64.03 | 62.54 | 63.05 | 171,008 | +0.51(+0.81%) |
Oct 16, 2015 | 62.06 | 62.59 | 61.73 | 62.54 | 110,944 | -0.02(-0.04%) |
Oct 15, 2015 | 61.94 | 62.73 | 61.75 | 62.57 | 165,707 | +0.86(+1.39%) |
Oct 14, 2015 | 62.87 | 63.52 | 61.64 | 61.71 | 229,959 | -1.62(-2.56%) |
Oct 13, 2015 | 63.03 | 64.30 | 63.03 | 63.33 | 196,977 | -0.30(-0.47%) |
Oct 12, 2015 | 64.00 | 64.14 | 63.31 | 63.63 | 144,559 | -1.60(-2.45%) |
Oct 09, 2015 | 65.62 | 65.81 | 64.63 | 65.23 | 221,488 | -0.37(-0.57%) |
Oct 08, 2015 | 63.56 | 66.18 | 63.54 | 65.60 | 288,041 | +1.51(+2.35%) |
Oct 07, 2015 | 64.44 | 64.84 | 63.61 | 64.09 | 231,707 | +0.60(+0.95%) |
Oct 06, 2015 | 64.81 | 65.02 | 63.18 | 63.49 | 227,276 | -0.79(-1.23%) |
Oct 05, 2015 | 63.08 | 64.47 | 62.91 | 64.28 | 348,082 | +2.43(+3.93%) |
Oct 02, 2015 | 60.25 | 62.43 | 59.30 | 61.85 | 583,026 | -1.16(-1.84%) |
Oct 01, 2015 | 62.57 | 63.19 | 61.85 | 63.01 | 450,537 | -0.72(-1.13%) |
Sep 30, 2015 | 64.00 | 64.40 | 63.38 | 63.72 | 228,743 | +0.65(+1.03%) |
Sep 29, 2015 | 63.91 | 64.26 | 62.61 | 63.08 | 474,782 | -0.65(-1.02%) |
Sep 28, 2015 | 65.93 | 66.04 | 63.45 | 63.72 | 289,097 | -3.38(-5.04%) |
Sep 25, 2015 | 66.92 | 67.55 | 66.53 | 67.11 | 254,964 | +1.62(+2.48%) |
Sep 24, 2015 | 64.56 | 65.64 | 63.70 | 65.48 | 281,275 | -1.30(-1.94%) |
Sep 23, 2015 | 67.06 | 68.12 | 66.32 | 66.78 | 263,168 | -0.09(-0.14%) |
Sep 22, 2015 | 67.48 | 67.92 | 65.74 | 66.88 | 286,988 | -2.83(-4.06%) |
Sep 21, 2015 | 68.24 | 70.26 | 68.08 | 69.70 | 364,381 | +3.11(+4.66%) |
Sep 18, 2015 | 68.08 | 68.15 | 66.32 | 66.60 | 409,594 | -3.06(-4.39%) |
Sep 17, 2015 | 72.32 | 72.48 | 69.54 | 69.66 | 1,045,295 | -2.69(-3.72%) |
Sep 16, 2015 | 71.97 | 72.83 | 71.23 | 72.34 | 364,212 | +0.83(+1.17%) |
Sep 15, 2015 | 68.80 | 71.77 | 68.61 | 71.51 | 454,950 | +3.82(+5.65%) |
Sep 14, 2015 | 67.13 | 68.20 | 66.79 | 67.69 | 194,653 | -0.42(-0.61%) |
Sep 11, 2015 | 67.87 | 68.15 | 66.90 | 68.10 | 169,241 | -1.25(-1.80%) |
Sep 10, 2015 | 68.82 | 69.67 | 68.45 | 69.35 | 235,288 | +1.32(+1.94%) |
Sep 09, 2015 | 71.09 | 71.23 | 67.57 | 68.03 | 373,702 | -0.90(-1.31%) |
Sep 08, 2015 | 68.15 | 69.15 | 67.87 | 68.94 | 292,307 | +2.83(+4.28%) |
Sep 04, 2015 | 66.57 | 66.11 | 66.11 | 66.11 | 229,929 | -1.90(-2.79%) |
Sep 03, 2015 | 68.22 | 69.45 | 67.79 | 68.01 | 249,495 | -0.97(-1.41%) |
Sep 02, 2015 | 68.20 | 69.15 | 67.32 | 68.98 | 336,687 | +1.65(+2.44%) |