Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.83 | 50.33 | 48.74 | 50.23 | 617,141 | +0.08(+0.16%) |
Jul 28, 2016 | 50.77 | 51.39 | 49.93 | 50.15 | 707,951 | -0.67(-1.32%) |
Jul 27, 2016 | 49.83 | 50.88 | 49.45 | 50.82 | 873,102 | +1.20(+2.42%) |
Jul 26, 2016 | 49.63 | 50.05 | 49.16 | 49.62 | 1,010,419 | -0.15(-0.30%) |
Jul 25, 2016 | 49.65 | 50.16 | 49.12 | 49.77 | 905,535 | +0.26(+0.53%) |
Jul 22, 2016 | 49.13 | 49.77 | 48.79 | 49.51 | 587,953 | +0.43(+0.88%) |
Jul 21, 2016 | 49.01 | 50.20 | 48.56 | 49.08 | 1,266,329 | +0.27(+0.55%) |
Jul 20, 2016 | 47.34 | 48.97 | 47.14 | 48.81 | 702,369 | +1.58(+3.35%) |
Jul 19, 2016 | 46.88 | 47.32 | 46.82 | 47.23 | 877,457 | +0.26(+0.55%) |
Jul 18, 2016 | 46.50 | 47.12 | 46.08 | 46.97 | 629,268 | +0.62(+1.34%) |
Jul 15, 2016 | 46.00 | 46.52 | 45.84 | 46.35 | 633,861 | +0.25(+0.54%) |
Jul 14, 2016 | 46.93 | 46.93 | 45.57 | 46.10 | 523,360 | -0.39(-0.84%) |
Jul 13, 2016 | 48.70 | 48.70 | 46.31 | 46.49 | 941,138 | -1.91(-3.95%) |
Jul 12, 2016 | 48.98 | 49.24 | 47.85 | 48.40 | 652,642 | -0.24(-0.49%) |
Jul 11, 2016 | 48.82 | 49.28 | 48.42 | 48.64 | 911,829 | +0.06(+0.12%) |
Jul 08, 2016 | 47.92 | 48.82 | 48.05 | 48.58 | 862,086 | +0.53(+1.10%) |
Jul 07, 2016 | 48.09 | 48.78 | 47.44 | 48.05 | 721,391 | +2.21(+4.82%) |
Jul 05, 2016 | 45.17 | 46.05 | 44.86 | 45.84 | 626,069 | +0.55(+1.21%) |
Jul 01, 2016 | 45.25 | 45.29 | 45.29 | 45.29 | 957,700 | -0.16(-0.35%) |
Jun 30, 2016 | 45.36 | 46.14 | 44.42 | 45.45 | 1,118,895 | +0.06(+0.13%) |
Jun 29, 2016 | 45.01 | 46.15 | 44.42 | 45.39 | 1,048,034 | +1.51(+3.44%) |
Jun 28, 2016 | 42.25 | 43.97 | 42.25 | 43.88 | 1,118,824 | +2.09(+5.00%) |
Jun 27, 2016 | 43.21 | 43.60 | 41.50 | 41.79 | 1,328,904 | -1.49(-3.44%) |
Jun 24, 2016 | 42.20 | 44.71 | 41.56 | 43.28 | 8,931,812 | -1.31(-2.94%) |
Jun 23, 2016 | 43.21 | 44.75 | 42.85 | 44.59 | 1,215,639 | +1.86(+4.35%) |
Jun 22, 2016 | 42.53 | 44.05 | 41.68 | 42.73 | 1,091,114 | +0.02(+0.05%) |
Jun 21, 2016 | 44.59 | 44.86 | 41.70 | 42.71 | 1,549,019 | -1.61(-3.63%) |
Jun 20, 2016 | 44.71 | 45.21 | 44.04 | 44.32 | 1,371,840 | +0.08(+0.18%) |
Jun 17, 2016 | 46.11 | 46.77 | 44.08 | 44.24 | 2,101,047 | -2.01(-4.35%) |
Jun 16, 2016 | 46.29 | 46.29 | 45.16 | 46.25 | 673,313 | -0.33(-0.71%) |
Jun 15, 2016 | 46.84 | 47.29 | 45.70 | 46.58 | 747,297 | +0.17(+0.37%) |
Jun 14, 2016 | 46.57 | 47.33 | 45.72 | 46.41 | 756,802 | -0.26(-0.56%) |
Jun 13, 2016 | 47.88 | 48.71 | 46.30 | 46.67 | 1,024,471 | -1.71(-3.53%) |
Jun 10, 2016 | 49.16 | 49.30 | 47.31 | 48.38 | 1,042,485 | -1.49(-2.99%) |
Jun 09, 2016 | 51.54 | 53.00 | 49.83 | 49.87 | 948,644 | -2.10(-4.04%) |
Jun 08, 2016 | 51.27 | 52.13 | 50.00 | 51.97 | 642,983 | +0.78(+1.52%) |
Jun 07, 2016 | 51.61 | 51.93 | 50.33 | 51.19 | 782,318 | -0.77(-1.48%) |
Jun 06, 2016 | 49.65 | 52.16 | 49.00 | 51.96 | 1,205,009 | +2.44(+4.93%) |
Jun 03, 2016 | 50.75 | 50.99 | 48.34 | 49.52 | 1,236,352 | -1.23(-2.42%) |
Jun 02, 2016 | 49.51 | 50.84 | 49.02 | 50.75 | 1,187,802 | +1.15(+2.32%) |
Jun 01, 2016 | 49.29 | 49.98 | 48.52 | 49.60 | 950,085 | -0.05(-0.10%) |
May 31, 2016 | 48.56 | 50.87 | 48.49 | 49.65 | 2,236,040 | +3.46(+7.49%) |
May 27, 2016 | 46.14 | 46.19 | 46.19 | 46.19 | 653,600 | +0.36(+0.79%) |
May 26, 2016 | 46.47 | 46.47 | 44.41 | 45.83 | 1,157,607 | -0.73(-1.57%) |
May 25, 2016 | 49.06 | 49.44 | 46.01 | 46.56 | 1,142,981 | -2.21(-4.53%) |
May 24, 2016 | 48.57 | 49.21 | 48.28 | 48.77 | 978,139 | +0.70(+1.46%) |
May 23, 2016 | 48.45 | 48.48 | 47.43 | 48.07 | 1,341,964 | +0.18(+0.38%) |
May 20, 2016 | 46.88 | 48.25 | 46.41 | 47.89 | 1,108,344 | +0.97(+2.07%) |
May 19, 2016 | 45.48 | 47.30 | 45.06 | 46.92 | 1,178,315 | +1.28(+2.80%) |
May 18, 2016 | 43.15 | 46.66 | 43.11 | 45.64 | 1,580,002 | +2.25(+5.19%) |
May 17, 2016 | 45.59 | 45.90 | 43.19 | 43.39 | 1,246,653 | -2.25(-4.93%) |
May 16, 2016 | 43.90 | 46.11 | 43.78 | 45.64 | 1,012,027 | +1.99(+4.56%) |
May 13, 2016 | 42.87 | 44.55 | 42.44 | 43.65 | 766,123 | +0.71(+1.65%) |
May 12, 2016 | 42.98 | 43.28 | 41.67 | 42.94 | 752,720 | +0.29(+0.68%) |
May 11, 2016 | 44.58 | 44.60 | 42.51 | 42.65 | 644,419 | -2.04(-4.56%) |
May 10, 2016 | 45.50 | 45.50 | 43.60 | 44.69 | 572,916 | -0.20(-0.45%) |
May 09, 2016 | 43.16 | 45.51 | 42.92 | 44.89 | 781,020 | +2.02(+4.71%) |
May 06, 2016 | 41.69 | 44.07 | 40.86 | 42.87 | 1,131,307 | +0.22(+0.52%) |
May 05, 2016 | 42.96 | 43.39 | 41.52 | 42.65 | 956,129 | -0.26(-0.61%) |
May 04, 2016 | 44.70 | 45.00 | 42.67 | 42.91 | 961,222 | -2.14(-4.75%) |
May 03, 2016 | 46.36 | 47.22 | 44.81 | 45.05 | 782,887 | -1.66(-3.55%) |
May 02, 2016 | 45.83 | 46.81 | 44.50 | 46.71 | 792,209 | +1.13(+2.48%) |
Apr 29, 2016 | 46.73 | 47.48 | 45.09 | 45.58 | 704,468 | -1.32(-2.81%) |
Apr 28, 2016 | 46.48 | 48.75 | 45.78 | 46.90 | 1,253,007 | +0.66(+1.43%) |
Apr 27, 2016 | 47.32 | 47.48 | 45.62 | 46.24 | 725,091 | -1.31(-2.75%) |
Apr 26, 2016 | 48.35 | 48.67 | 46.43 | 47.55 | 739,868 | -1.06(-2.18%) |
Apr 25, 2016 | 48.59 | 49.35 | 48.10 | 48.61 | 515,941 | -0.05(-0.10%) |
Apr 22, 2016 | 49.23 | 49.69 | 47.53 | 48.66 | 948,044 | -0.53(-1.08%) |
Apr 21, 2016 | 47.06 | 49.63 | 46.51 | 49.19 | 888,643 | +2.26(+4.82%) |
Apr 20, 2016 | 46.77 | 47.79 | 45.96 | 46.93 | 832,052 | +0.59(+1.27%) |
Apr 19, 2016 | 46.58 | 47.16 | 45.80 | 46.34 | 799,769 | -0.33(-0.71%) |
Apr 18, 2016 | 46.18 | 47.19 | 46.02 | 46.67 | 1,111,405 | +0.13(+0.28%) |
Apr 15, 2016 | 46.62 | 47.45 | 45.31 | 46.54 | 1,035,444 | -0.32(-0.68%) |
Apr 14, 2016 | 46.26 | 47.32 | 45.51 | 46.86 | 1,206,653 | +0.73(+1.58%) |
Apr 13, 2016 | 44.91 | 46.28 | 44.37 | 46.13 | 692,747 | +1.41(+3.15%) |
Apr 12, 2016 | 44.06 | 44.80 | 42.45 | 44.72 | 972,182 | +0.94(+2.15%) |
Apr 11, 2016 | 45.69 | 45.80 | 43.36 | 43.78 | 956,742 | -1.79(-3.93%) |
Apr 08, 2016 | 46.05 | 46.41 | 43.92 | 45.57 | 932,042 | +0.31(+0.68%) |
Apr 07, 2016 | 46.72 | 47.99 | 44.27 | 45.26 | 1,381,561 | -1.23(-2.65%) |
Apr 06, 2016 | 43.11 | 46.57 | 42.76 | 46.49 | 1,381,400 | +3.53(+8.22%) |
Apr 05, 2016 | 42.41 | 43.99 | 42.10 | 42.96 | 909,576 | +0.03(+0.07%) |
Apr 04, 2016 | 42.00 | 44.48 | 42.00 | 42.93 | 1,877,589 | +1.39(+3.35%) |
Apr 01, 2016 | 39.57 | 41.68 | 39.01 | 41.54 | 1,196,812 | +1.99(+5.03%) |
Mar 31, 2016 | 37.50 | 40.09 | 37.50 | 39.55 | 2,114,165 | +2.40(+6.46%) |
Mar 30, 2016 | 37.30 | 38.81 | 36.95 | 37.15 | 1,099,951 | -0.02(-0.05%) |
Mar 29, 2016 | 35.25 | 37.23 | 34.68 | 37.17 | 1,101,968 | +1.76(+4.97%) |
Mar 28, 2016 | 35.47 | 35.74 | 33.56 | 35.41 | 992,885 | +0.08(+0.23%) |
Mar 24, 2016 | 35.37 | 35.33 | 35.33 | 35.33 | 1,214,500 | -0.21(-0.59%) |
Mar 23, 2016 | 38.10 | 38.65 | 35.46 | 35.54 | 1,206,563 | -2.81(-7.33%) |
Mar 22, 2016 | 35.75 | 39.14 | 35.26 | 38.35 | 1,107,721 | +2.45(+6.82%) |
Mar 21, 2016 | 34.84 | 37.20 | 34.44 | 35.90 | 1,040,445 | +0.84(+2.40%) |
Mar 18, 2016 | 33.98 | 35.28 | 32.91 | 35.06 | 1,822,263 | +1.25(+3.70%) |
Mar 17, 2016 | 33.68 | 34.26 | 32.35 | 33.81 | 1,408,602 | -0.25(-0.73%) |
Mar 16, 2016 | 33.89 | 34.97 | 33.42 | 34.06 | 795,300 | -0.01(-0.03%) |
Mar 15, 2016 | 35.29 | 35.38 | 33.89 | 34.07 | 1,110,922 | -1.61(-4.51%) |
Mar 14, 2016 | 35.22 | 36.15 | 34.59 | 35.68 | 701,488 | +0.24(+0.68%) |
Mar 11, 2016 | 34.00 | 35.48 | 33.67 | 35.44 | 856,246 | +1.81(+5.38%) |
Mar 10, 2016 | 34.29 | 35.08 | 32.85 | 33.63 | 875,529 | -0.04(-0.12%) |
Mar 09, 2016 | 34.34 | 34.78 | 32.18 | 33.67 | 1,123,558 | -0.13(-0.38%) |
Mar 08, 2016 | 35.87 | 36.15 | 33.68 | 33.80 | 1,124,344 | -2.18(-6.06%) |
Mar 07, 2016 | 34.99 | 36.39 | 33.52 | 35.98 | 1,763,294 | +0.63(+1.78%) |
Mar 04, 2016 | 36.49 | 36.70 | 35.03 | 35.35 | 1,505,726 | -1.01(-2.78%) |
Mar 03, 2016 | 38.55 | 38.95 | 36.20 | 36.36 | 1,508,883 | -2.29(-5.92%) |
Mar 02, 2016 | 37.69 | 39.03 | 37.16 | 38.65 | 1,234,945 | +1.17(+3.12%) |
Mar 01, 2016 | 37.17 | 37.85 | 35.82 | 37.48 | 1,750,055 | +0.70(+1.90%) |
Feb 29, 2016 | 37.88 | 38.97 | 36.44 | 36.78 | 1,148,273 | -1.24(-3.26%) |
Feb 26, 2016 | 37.50 | 38.49 | 36.41 | 38.02 | 769,535 | +0.74(+1.98%) |
Feb 25, 2016 | 37.43 | 38.72 | 36.32 | 37.28 | 638,226 | +0.23(+0.62%) |
Feb 24, 2016 | 35.47 | 37.57 | 35.12 | 37.05 | 836,393 | +1.09(+3.03%) |
Feb 23, 2016 | 37.44 | 38.00 | 35.88 | 35.96 | 754,268 | -1.56(-4.16%) |
Feb 22, 2016 | 37.91 | 39.13 | 37.25 | 37.52 | 938,036 | -0.06(-0.16%) |
Feb 19, 2016 | 36.40 | 37.87 | 36.08 | 37.58 | 726,117 | +1.16(+3.19%) |
Feb 18, 2016 | 37.89 | 38.99 | 36.27 | 36.42 | 868,373 | -1.72(-4.51%) |
Feb 17, 2016 | 37.03 | 38.94 | 36.45 | 38.14 | 1,030,086 | +1.13(+3.05%) |
Feb 16, 2016 | 36.56 | 37.47 | 36.23 | 37.01 | 1,279,728 | +0.97(+2.69%) |
Feb 12, 2016 | 35.95 | 36.04 | 36.04 | 36.04 | 1,853,900 | +0.67(+1.89%) |
Feb 11, 2016 | 32.92 | 36.56 | 31.55 | 35.37 | 2,336,310 | +1.67(+4.96%) |
Feb 10, 2016 | 33.35 | 36.27 | 33.35 | 33.70 | 2,149,397 | +1.51(+4.69%) |
Feb 09, 2016 | 31.87 | 33.86 | 31.25 | 32.19 | 1,205,315 | -0.32(-0.98%) |
Feb 08, 2016 | 35.13 | 36.06 | 31.79 | 32.51 | 2,165,905 | -3.48(-9.67%) |
Feb 05, 2016 | 36.70 | 37.10 | 34.90 | 35.99 | 2,333,320 | -1.08(-2.91%) |
Feb 04, 2016 | 38.46 | 39.61 | 36.14 | 37.07 | 2,281,574 | -2.39(-6.06%) |
Feb 03, 2016 | 39.53 | 40.85 | 36.65 | 39.46 | 1,716,768 | +0.20(+0.51%) |
Feb 02, 2016 | 42.20 | 43.80 | 38.96 | 39.26 | 1,499,539 | -3.63(-8.46%) |
Feb 01, 2016 | 42.33 | 43.48 | 40.60 | 42.89 | 1,247,732 | +0.34(+0.80%) |
Jan 29, 2016 | 42.15 | 43.80 | 41.18 | 42.55 | 1,421,846 | +0.19(+0.45%) |
Jan 28, 2016 | 45.27 | 46.24 | 42.08 | 42.36 | 1,217,871 | -1.95(-4.40%) |
Jan 27, 2016 | 47.10 | 47.54 | 44.02 | 44.31 | 874,258 | -2.51(-5.36%) |
Jan 26, 2016 | 48.76 | 48.76 | 45.36 | 46.82 | 976,965 | -1.77(-3.64%) |
Jan 25, 2016 | 49.97 | 51.93 | 48.45 | 48.59 | 984,493 | -1.78(-3.53%) |
Jan 22, 2016 | 50.85 | 53.68 | 49.90 | 50.37 | 1,172,529 | +1.07(+2.17%) |
Jan 21, 2016 | 49.69 | 50.88 | 48.03 | 49.30 | 1,058,960 | -0.37(-0.74%) |
Jan 20, 2016 | 45.24 | 50.97 | 43.67 | 49.67 | 1,457,408 | +3.61(+7.84%) |
Jan 19, 2016 | 48.41 | 48.91 | 45.22 | 46.06 | 1,637,004 | -1.54(-3.24%) |
Jan 15, 2016 | 45.20 | 47.60 | 47.60 | 47.60 | 7,829,900 | -0.15(-0.31%) |
Jan 14, 2016 | 43.51 | 49.41 | 41.38 | 47.75 | 2,576,624 | +5.89(+14.07%) |
Jan 13, 2016 | 46.11 | 46.53 | 41.57 | 41.86 | 1,236,178 | -4.16(-9.04%) |
Jan 12, 2016 | 45.60 | 47.66 | 44.04 | 46.02 | 1,119,892 | +1.42(+3.18%) |
Jan 11, 2016 | 47.05 | 47.05 | 42.58 | 44.60 | 1,120,107 | -1.81(-3.90%) |
Jan 08, 2016 | 47.95 | 48.75 | 46.24 | 46.41 | 756,702 | -1.33(-2.79%) |
Jan 07, 2016 | 48.69 | 49.82 | 47.72 | 47.74 | 863,896 | -2.38(-4.75%) |
Jan 06, 2016 | 51.54 | 51.64 | 49.44 | 50.12 | 650,105 | -2.31(-4.41%) |
Jan 05, 2016 | 52.60 | 54.48 | 52.05 | 52.43 | 456,416 | +0.08(+0.15%) |
Jan 04, 2016 | 55.30 | 55.94 | 51.32 | 52.35 | 1,352,883 | -4.22(-7.46%) |
Dec 31, 2015 | 55.79 | 56.57 | 56.57 | 56.57 | 1,593,300 | +0.08(+0.14%) |
Dec 30, 2015 | 56.57 | 57.76 | 56.42 | 56.49 | 558,186 | +0.00(+0.00%) |
Dec 29, 2015 | 53.44 | 56.73 | 53.44 | 56.49 | 683,968 | +3.48(+6.56%) |
Dec 28, 2015 | 52.99 | 53.71 | 52.49 | 53.01 | 474,735 | -0.24(-0.45%) |
Dec 24, 2015 | 51.40 | 53.25 | 53.25 | 53.25 | 732,400 | +2.22(+4.35%) |
Dec 23, 2015 | 51.47 | 52.08 | 50.72 | 51.03 | 552,013 | -0.12(-0.23%) |
Dec 22, 2015 | 51.79 | 51.79 | 50.02 | 51.15 | 309,076 | -0.24(-0.47%) |
Dec 21, 2015 | 52.44 | 53.30 | 50.86 | 51.39 | 517,449 | -0.48(-0.93%) |
Dec 18, 2015 | 52.28 | 53.66 | 51.85 | 51.87 | 1,476,214 | -0.72(-1.37%) |
Dec 17, 2015 | 56.11 | 57.82 | 52.14 | 52.59 | 1,334,616 | -2.84(-5.12%) |
Dec 16, 2015 | 53.35 | 55.65 | 53.25 | 55.43 | 656,113 | +2.46(+4.64%) |
Dec 15, 2015 | 51.79 | 53.28 | 51.46 | 52.97 | 749,012 | +1.76(+3.44%) |
Dec 14, 2015 | 51.48 | 51.82 | 50.23 | 51.21 | 761,342 | -0.39(-0.76%) |
Dec 11, 2015 | 51.77 | 52.97 | 51.41 | 51.60 | 545,422 | -1.51(-2.84%) |
Dec 10, 2015 | 51.77 | 53.16 | 51.42 | 53.11 | 443,936 | +1.53(+2.97%) |
Dec 09, 2015 | 52.89 | 53.24 | 51.13 | 51.58 | 437,110 | -1.70(-3.19%) |
Dec 08, 2015 | 51.03 | 53.80 | 50.36 | 53.28 | 621,052 | +1.86(+3.62%) |
Dec 07, 2015 | 53.09 | 53.46 | 51.13 | 51.42 | 617,072 | -2.06(-3.85%) |
Dec 04, 2015 | 51.28 | 53.56 | 50.49 | 53.48 | 565,873 | +2.50(+4.90%) |
Dec 03, 2015 | 52.57 | 52.83 | 50.12 | 50.98 | 766,030 | -1.67(-3.17%) |
Dec 02, 2015 | 53.38 | 54.36 | 52.59 | 52.65 | 600,264 | -0.60(-1.13%) |
Dec 01, 2015 | 54.57 | 54.90 | 52.68 | 53.25 | 1,102,128 | -1.12(-2.06%) |
Nov 30, 2015 | 57.12 | 57.38 | 52.87 | 54.37 | 1,350,768 | -3.26(-5.66%) |
Nov 27, 2015 | 55.90 | 58.46 | 55.89 | 57.63 | 393,043 | +1.73(+3.09%) |
Nov 25, 2015 | 54.98 | 55.90 | 55.90 | 55.90 | 610,400 | +1.13(+2.06%) |
Nov 24, 2015 | 54.27 | 55.04 | 53.90 | 54.77 | 371,230 | -0.07(-0.13%) |
Nov 23, 2015 | 54.32 | 55.92 | 54.17 | 54.84 | 578,050 | +0.74(+1.37%) |
Nov 20, 2015 | 54.02 | 55.09 | 53.68 | 54.10 | 586,242 | +0.43(+0.80%) |
Nov 19, 2015 | 56.51 | 57.00 | 53.53 | 53.67 | 559,107 | -2.82(-4.99%) |
Nov 18, 2015 | 54.27 | 56.50 | 54.03 | 56.49 | 871,380 | +2.22(+4.09%) |
Nov 17, 2015 | 52.29 | 55.00 | 51.69 | 54.27 | 659,629 | +2.35(+4.53%) |
Nov 16, 2015 | 52.25 | 52.80 | 49.79 | 51.92 | 595,947 | -0.21(-0.40%) |
Nov 13, 2015 | 51.04 | 53.59 | 50.83 | 52.13 | 510,250 | +0.60(+1.16%) |
Nov 12, 2015 | 51.24 | 52.66 | 50.36 | 51.53 | 751,048 | +0.04(+0.08%) |
Nov 11, 2015 | 52.35 | 52.57 | 51.43 | 51.49 | 583,669 | -0.98(-1.87%) |
Nov 10, 2015 | 52.55 | 53.10 | 51.53 | 52.47 | 619,766 | -0.05(-0.10%) |
Nov 09, 2015 | 53.55 | 54.27 | 51.89 | 52.52 | 789,424 | -0.97(-1.81%) |
Nov 06, 2015 | 53.49 | 54.59 | 52.11 | 53.49 | 738,958 | -0.10(-0.19%) |
Nov 05, 2015 | 53.93 | 54.33 | 53.04 | 53.59 | 737,932 | -0.45(-0.83%) |
Nov 04, 2015 | 53.50 | 54.38 | 52.07 | 54.04 | 755,720 | +0.87(+1.64%) |
Nov 03, 2015 | 51.96 | 54.15 | 51.41 | 53.17 | 981,513 | +0.75(+1.43%) |
Nov 02, 2015 | 49.66 | 52.45 | 48.67 | 52.42 | 946,295 | +3.33(+6.78%) |
Oct 30, 2015 | 47.50 | 50.43 | 47.50 | 49.09 | 1,209,890 | -0.88(-1.76%) |
Oct 29, 2015 | 51.65 | 52.09 | 49.21 | 49.97 | 951,211 | -1.46(-2.84%) |
Oct 28, 2015 | 48.66 | 51.67 | 47.33 | 51.43 | 1,143,740 | +2.67(+5.48%) |
Oct 27, 2015 | 46.81 | 48.81 | 46.48 | 48.76 | 790,930 | +2.15(+4.61%) |
Oct 26, 2015 | 47.56 | 48.70 | 46.30 | 46.61 | 1,243,276 | -1.39(-2.90%) |
Oct 23, 2015 | 48.33 | 51.70 | 47.10 | 48.00 | 1,676,245 | +0.53(+1.12%) |
Oct 22, 2015 | 47.00 | 48.78 | 45.91 | 47.47 | 976,509 | +0.51(+1.09%) |
Oct 21, 2015 | 47.39 | 48.40 | 45.60 | 46.96 | 868,972 | +0.08(+0.17%) |
Oct 20, 2015 | 48.76 | 49.16 | 46.36 | 46.88 | 1,179,597 | -2.10(-4.29%) |
Oct 19, 2015 | 47.98 | 50.27 | 46.40 | 48.98 | 843,375 | +1.05(+2.19%) |
Oct 16, 2015 | 48.69 | 50.29 | 46.55 | 47.93 | 1,136,515 | -0.63(-1.30%) |
Oct 15, 2015 | 44.29 | 48.70 | 44.01 | 48.56 | 1,417,065 | +3.95(+8.85%) |
Oct 14, 2015 | 46.09 | 47.48 | 44.02 | 44.61 | 1,213,290 | -1.14(-2.49%) |
Oct 13, 2015 | 46.00 | 48.59 | 45.46 | 45.75 | 2,218,824 | -0.07(-0.15%) |
Oct 12, 2015 | 46.42 | 47.00 | 45.23 | 45.82 | 1,331,209 | -0.28(-0.61%) |
Oct 09, 2015 | 42.51 | 46.57 | 41.87 | 46.10 | 2,322,839 | +2.50(+5.73%) |
Oct 08, 2015 | 46.25 | 47.25 | 40.24 | 43.60 | 7,680,103 | +4.67(+12.00%) |
Oct 07, 2015 | 39.54 | 40.39 | 38.13 | 38.93 | 1,409,663 | -1.07(-2.68%) |
Oct 06, 2015 | 42.37 | 42.84 | 37.76 | 40.00 | 1,673,266 | -2.72(-6.37%) |
Oct 05, 2015 | 44.62 | 45.59 | 41.81 | 42.72 | 1,005,994 | -1.35(-3.06%) |
Oct 02, 2015 | 40.44 | 44.42 | 39.49 | 44.07 | 1,326,503 | +3.12(+7.62%) |
Oct 01, 2015 | 39.33 | 41.19 | 38.01 | 40.95 | 1,200,714 | +1.16(+2.92%) |
Sep 30, 2015 | 36.37 | 40.54 | 36.05 | 39.79 | 1,925,990 | +3.99(+11.15%) |
Sep 29, 2015 | 35.76 | 37.95 | 33.79 | 35.80 | 1,682,547 | +0.46(+1.30%) |
Sep 28, 2015 | 39.27 | 40.58 | 33.61 | 35.34 | 2,379,960 | -5.42(-13.30%) |
Sep 25, 2015 | 46.98 | 47.00 | 40.30 | 40.76 | 1,454,557 | -5.30(-11.51%) |
Sep 24, 2015 | 47.10 | 47.38 | 44.92 | 46.06 | 879,876 | -1.22(-2.58%) |
Sep 23, 2015 | 48.41 | 49.29 | 47.16 | 47.28 | 899,610 | -1.26(-2.60%) |
Sep 22, 2015 | 49.18 | 50.18 | 47.71 | 48.54 | 1,467,525 | -1.64(-3.27%) |
Sep 21, 2015 | 55.94 | 55.94 | 49.29 | 50.18 | 1,224,788 | -4.72(-8.60%) |
Sep 18, 2015 | 54.35 | 55.16 | 54.01 | 54.90 | 1,294,476 | -0.03(-0.05%) |
Sep 17, 2015 | 53.80 | 55.36 | 53.00 | 54.93 | 910,702 | +0.64(+1.18%) |
Sep 16, 2015 | 55.29 | 56.97 | 52.97 | 54.29 | 1,717,418 | +0.87(+1.63%) |
Sep 15, 2015 | 53.50 | 53.74 | 52.60 | 53.42 | 634,589 | +0.26(+0.49%) |
Sep 14, 2015 | 54.69 | 54.88 | 52.45 | 53.16 | 780,359 | -0.93(-1.72%) |
Sep 11, 2015 | 52.90 | 54.15 | 52.86 | 54.09 | 865,899 | +0.53(+0.99%) |
Sep 10, 2015 | 49.56 | 54.19 | 49.56 | 53.56 | 1,830,084 | +3.06(+6.06%) |
Sep 09, 2015 | 51.31 | 51.50 | 49.52 | 50.50 | 742,499 | -0.31(-0.61%) |
Sep 08, 2015 | 49.50 | 50.92 | 48.74 | 50.81 | 759,525 | +2.26(+4.65%) |
Sep 04, 2015 | 47.47 | 48.55 | 48.55 | 48.55 | 680,400 | +0.46(+0.96%) |
Sep 03, 2015 | 50.07 | 50.65 | 47.84 | 48.09 | 715,311 | -1.54(-3.10%) |
Sep 02, 2015 | 47.66 | 49.83 | 46.50 | 49.63 | 934,848 | +2.58(+5.48%) |
Sep 01, 2015 | 45.27 | 48.01 | 45.06 | 47.05 | 930,126 | +0.67(+1.44%) |
Aug 31, 2015 | 46.71 | 48.14 | 46.24 | 46.38 | 913,370 | -0.29(-0.62%) |
Aug 28, 2015 | 46.21 | 47.74 | 45.78 | 46.67 | 752,795 | +0.41(+0.89%) |
Aug 27, 2015 | 44.46 | 46.28 | 44.06 | 46.26 | 984,003 | +2.29(+5.21%) |
Aug 26, 2015 | 42.27 | 44.17 | 40.63 | 43.97 | 984,739 | +2.94(+7.17%) |
Aug 25, 2015 | 43.28 | 43.28 | 40.80 | 41.03 | 1,011,564 | -0.11(-0.27%) |
Aug 24, 2015 | 38.57 | 43.62 | 37.68 | 41.14 | 1,027,736 | -2.61(-5.97%) |
Aug 21, 2015 | 43.11 | 45.30 | 42.72 | 43.75 | 984,508 | -0.74(-1.66%) |
Aug 20, 2015 | 46.04 | 46.48 | 44.32 | 44.49 | 822,767 | -2.26(-4.83%) |
Aug 19, 2015 | 46.58 | 47.49 | 46.06 | 46.75 | 353,027 | -0.29(-0.62%) |
Aug 18, 2015 | 48.28 | 48.28 | 46.81 | 47.04 | 586,574 | -0.92(-1.92%) |
Aug 17, 2015 | 45.50 | 48.04 | 45.19 | 47.96 | 485,376 | +2.09(+4.56%) |
Aug 14, 2015 | 46.65 | 47.33 | 44.21 | 45.87 | 705,951 | -1.03(-2.20%) |
Aug 13, 2015 | 46.25 | 47.68 | 45.65 | 46.90 | 667,737 | +0.88(+1.91%) |
Aug 12, 2015 | 44.83 | 46.50 | 44.02 | 46.02 | 622,866 | +0.38(+0.83%) |
Aug 11, 2015 | 45.44 | 46.99 | 44.93 | 45.64 | 407,265 | -0.61(-1.32%) |
Aug 10, 2015 | 46.50 | 48.07 | 45.78 | 46.25 | 630,842 | -0.22(-0.47%) |
Aug 07, 2015 | 46.83 | 47.72 | 44.65 | 46.47 | 735,418 | -0.65(-1.38%) |
Aug 06, 2015 | 50.07 | 50.18 | 46.60 | 47.12 | 813,865 | -3.32(-6.58%) |
Aug 05, 2015 | 49.90 | 51.11 | 49.90 | 50.44 | 604,972 | +0.88(+1.78%) |
Aug 04, 2015 | 48.81 | 49.71 | 48.49 | 49.56 | 544,085 | +0.57(+1.16%) |