Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.73 | 74.07 | 71.39 | 73.21 | 4,981,528 | +3.19(+4.56%) |
Sep 29, 2016 | 74.42 | 75.59 | 67.38 | 70.02 | 11,406,341 | -4.70(-6.29%) |
Sep 28, 2016 | 74.48 | 74.93 | 71.85 | 74.72 | 4,404,684 | +0.80(+1.08%) |
Sep 27, 2016 | 70.27 | 74.46 | 69.65 | 73.92 | 4,715,672 | +3.74(+5.33%) |
Sep 26, 2016 | 71.46 | 71.88 | 69.32 | 70.18 | 5,347,365 | -3.95(-5.33%) |
Sep 23, 2016 | 74.38 | 75.11 | 73.75 | 74.13 | 3,934,879 | -0.65(-0.87%) |
Sep 22, 2016 | 74.34 | 75.04 | 73.50 | 74.78 | 4,528,070 | +2.55(+3.53%) |
Sep 21, 2016 | 68.06 | 72.63 | 67.18 | 72.23 | 8,382,271 | +5.00(+7.44%) |
Sep 20, 2016 | 68.37 | 68.38 | 66.14 | 67.23 | 4,609,875 | +0.49(+0.73%) |
Sep 19, 2016 | 67.33 | 68.69 | 65.44 | 66.74 | 6,571,116 | +1.65(+2.53%) |
Sep 16, 2016 | 62.97 | 65.50 | 61.86 | 65.09 | 6,622,037 | +0.81(+1.26%) |
Sep 15, 2016 | 62.04 | 64.97 | 60.97 | 64.28 | 7,108,602 | +2.24(+3.61%) |
Sep 14, 2016 | 62.69 | 65.25 | 61.18 | 62.04 | 7,447,696 | +0.61(+0.99%) |
Sep 13, 2016 | 67.96 | 68.16 | 59.00 | 61.43 | 13,513,051 | -9.27(-13.11%) |
Sep 12, 2016 | 65.53 | 71.36 | 64.81 | 70.70 | 7,319,709 | +4.53(+6.85%) |
Sep 09, 2016 | 75.74 | 76.05 | 66.11 | 66.17 | 12,314,231 | -12.63(-16.03%) |
Sep 08, 2016 | 79.06 | 79.27 | 77.84 | 78.80 | 3,837,927 | -0.28(-0.35%) |
Sep 07, 2016 | 78.00 | 79.27 | 77.75 | 79.08 | 2,642,220 | +0.99(+1.27%) |
Sep 06, 2016 | 76.72 | 78.16 | 76.05 | 78.09 | 2,747,440 | +1.99(+2.62%) |
Sep 02, 2016 | 74.97 | 76.10 | 76.10 | 76.10 | 3,291,200 | +2.68(+3.65%) |
Sep 01, 2016 | 73.34 | 73.74 | 71.50 | 73.42 | 5,227,630 | +0.41(+0.56%) |
Aug 31, 2016 | 73.18 | 73.58 | 71.17 | 73.01 | 3,435,842 | -0.47(-0.64%) |
Aug 30, 2016 | 73.13 | 73.75 | 72.20 | 73.48 | 3,017,916 | +0.56(+0.77%) |
Aug 29, 2016 | 71.66 | 73.30 | 71.64 | 72.92 | 2,640,466 | +1.47(+2.06%) |
Aug 26, 2016 | 72.25 | 74.20 | 68.98 | 71.45 | 6,299,692 | -0.22(-0.31%) |
Aug 25, 2016 | 70.49 | 72.52 | 70.35 | 71.67 | 3,014,194 | -0.07(-0.10%) |
Aug 24, 2016 | 73.00 | 73.18 | 70.92 | 71.74 | 3,222,365 | -1.67(-2.27%) |
Aug 23, 2016 | 73.68 | 74.14 | 73.23 | 73.41 | 2,644,982 | +0.20(+0.27%) |
Aug 22, 2016 | 72.99 | 73.49 | 72.00 | 73.21 | 3,641,707 | -0.23(-0.31%) |
Aug 19, 2016 | 73.02 | 73.78 | 72.23 | 73.44 | 3,698,162 | -0.38(-0.51%) |
Aug 18, 2016 | 72.24 | 73.82 | 71.72 | 73.82 | 2,754,934 | +1.28(+1.76%) |
Aug 17, 2016 | 70.97 | 72.80 | 69.12 | 72.54 | 4,619,106 | +1.80(+2.54%) |
Aug 16, 2016 | 71.82 | 71.84 | 70.27 | 70.74 | 3,168,063 | -2.50(-3.41%) |
Aug 15, 2016 | 73.02 | 73.60 | 72.65 | 73.24 | 2,610,816 | +1.13(+1.57%) |
Aug 12, 2016 | 71.40 | 72.60 | 70.46 | 72.11 | 4,061,310 | +0.71(+0.99%) |
Aug 11, 2016 | 71.88 | 72.81 | 71.02 | 71.40 | 4,166,244 | +0.38(+0.54%) |
Aug 10, 2016 | 73.20 | 73.36 | 69.58 | 71.02 | 5,218,723 | -1.74(-2.39%) |
Aug 09, 2016 | 72.58 | 74.16 | 71.64 | 72.76 | 5,182,120 | +1.16(+1.62%) |
Aug 08, 2016 | 71.00 | 71.65 | 70.61 | 71.60 | 4,177,889 | +1.55(+2.21%) |
Aug 05, 2016 | 69.37 | 70.90 | 69.34 | 70.05 | 4,567,917 | +2.32(+3.43%) |
Aug 04, 2016 | 66.74 | 68.20 | 66.04 | 67.73 | 4,734,160 | +1.80(+2.73%) |
Aug 03, 2016 | 64.15 | 65.94 | 63.50 | 65.93 | 6,127,540 | +1.65(+2.57%) |
Aug 02, 2016 | 66.06 | 66.48 | 62.20 | 64.28 | 9,835,263 | -2.51(-3.76%) |
Aug 01, 2016 | 66.30 | 67.75 | 65.15 | 66.79 | 4,894,897 | +1.07(+1.63%) |
Jul 29, 2016 | 63.62 | 66.26 | 63.42 | 65.72 | 5,579,201 | +2.20(+3.46%) |
Jul 28, 2016 | 62.04 | 63.94 | 61.40 | 63.52 | 4,760,724 | +1.14(+1.83%) |
Jul 27, 2016 | 61.78 | 62.96 | 60.12 | 62.38 | 6,581,861 | +1.35(+2.21%) |
Jul 26, 2016 | 60.48 | 61.06 | 59.30 | 61.03 | 7,053,560 | +0.59(+0.98%) |
Jul 25, 2016 | 60.52 | 60.98 | 58.20 | 60.44 | 7,952,761 | +0.37(+0.62%) |
Jul 22, 2016 | 59.13 | 60.80 | 58.68 | 60.07 | 5,117,877 | +1.34(+2.28%) |
Jul 21, 2016 | 60.19 | 60.66 | 57.95 | 58.73 | 6,391,921 | -1.74(-2.88%) |
Jul 20, 2016 | 59.92 | 60.92 | 59.35 | 60.47 | 5,943,788 | +1.70(+2.89%) |
Jul 19, 2016 | 58.70 | 59.52 | 57.71 | 58.77 | 7,664,458 | +0.05(+0.08%) |
Jul 18, 2016 | 57.49 | 59.23 | 57.20 | 58.72 | 6,208,726 | +0.99(+1.72%) |
Jul 15, 2016 | 57.91 | 58.25 | 55.86 | 57.73 | 6,608,256 | +0.28(+0.49%) |
Jul 14, 2016 | 58.03 | 58.43 | 57.18 | 57.45 | 6,921,884 | +0.04(+0.07%) |
Jul 13, 2016 | 57.09 | 57.56 | 56.02 | 57.41 | 5,816,630 | +0.93(+1.65%) |
Jul 12, 2016 | 56.58 | 56.72 | 55.27 | 56.48 | 7,714,504 | +1.28(+2.32%) |
Jul 11, 2016 | 56.16 | 56.62 | 55.10 | 55.20 | 7,641,074 | -0.01(-0.02%) |
Jul 08, 2016 | 53.70 | 55.62 | 51.81 | 55.21 | 9,319,688 | +3.40(+6.56%) |
Jul 07, 2016 | 51.78 | 52.61 | 49.75 | 51.81 | 9,817,958 | +0.82(+1.61%) |
Jul 06, 2016 | 48.90 | 51.06 | 48.14 | 50.99 | 11,378,099 | +1.36(+2.74%) |
Jul 05, 2016 | 49.70 | 49.87 | 47.81 | 49.63 | 10,038,521 | -0.98(-1.94%) |
Jul 01, 2016 | 49.42 | 50.61 | 50.61 | 50.61 | 8,972,300 | +1.55(+3.16%) |
Jun 30, 2016 | 48.24 | 49.39 | 47.51 | 49.06 | 9,227,413 | +1.37(+2.87%) |
Jun 29, 2016 | 46.57 | 48.19 | 46.53 | 47.69 | 11,792,159 | +2.26(+4.97%) |
Jun 28, 2016 | 43.08 | 45.54 | 43.02 | 45.43 | 17,167,724 | +3.54(+8.45%) |
Jun 27, 2016 | 41.69 | 42.09 | 39.43 | 41.89 | 18,881,908 | -1.17(-2.72%) |
Jun 24, 2016 | 45.71 | 51.74 | 41.50 | 43.06 | 22,810,640 | -15.40(-26.34%) |
Jun 23, 2016 | 56.21 | 58.78 | 55.51 | 58.46 | 9,355,000 | +5.10(+9.56%) |
Jun 22, 2016 | 55.18 | 56.76 | 52.60 | 53.36 | 9,212,843 | -1.82(-3.30%) |
Jun 21, 2016 | 56.57 | 56.68 | 54.21 | 55.18 | 7,291,908 | -0.36(-0.65%) |
Jun 20, 2016 | 55.31 | 56.98 | 55.26 | 55.54 | 9,533,548 | +3.49(+6.71%) |
Jun 17, 2016 | 52.00 | 52.90 | 51.02 | 52.05 | 9,161,952 | +0.08(+0.15%) |
Jun 16, 2016 | 48.36 | 52.46 | 46.54 | 51.97 | 17,522,154 | +1.36(+2.69%) |
Jun 15, 2016 | 50.61 | 52.73 | 50.15 | 50.61 | 10,232,134 | +0.49(+0.98%) |
Jun 14, 2016 | 48.13 | 50.85 | 47.41 | 50.12 | 15,151,510 | +1.05(+2.14%) |
Jun 13, 2016 | 55.24 | 56.70 | 49.01 | 49.07 | 11,204,262 | -8.68(-15.03%) |
Jun 10, 2016 | 60.58 | 61.05 | 57.46 | 57.75 | 8,496,369 | -5.74(-9.04%) |
Jun 09, 2016 | 63.45 | 64.24 | 62.67 | 63.49 | 6,110,099 | -1.23(-1.90%) |
Jun 08, 2016 | 65.19 | 65.67 | 64.02 | 64.72 | 6,427,635 | -0.43(-0.66%) |
Jun 07, 2016 | 65.77 | 66.50 | 65.01 | 65.15 | 6,603,708 | -0.04(-0.06%) |
Jun 06, 2016 | 64.71 | 65.49 | 63.60 | 65.19 | 6,090,715 | +0.81(+1.26%) |
Jun 03, 2016 | 62.93 | 64.77 | 61.13 | 64.38 | 6,367,916 | +0.31(+0.48%) |
Jun 02, 2016 | 61.72 | 64.12 | 60.97 | 64.07 | 5,936,913 | +1.73(+2.78%) |
Jun 01, 2016 | 60.82 | 62.82 | 60.12 | 62.34 | 5,983,758 | +0.42(+0.68%) |
May 31, 2016 | 62.69 | 62.99 | 60.06 | 61.92 | 7,261,089 | +0.05(+0.08%) |
May 27, 2016 | 60.62 | 61.87 | 61.87 | 61.87 | 6,192,400 | +1.70(+2.83%) |
May 26, 2016 | 59.62 | 60.44 | 59.46 | 60.17 | 5,878,602 | +0.61(+1.02%) |
May 25, 2016 | 59.36 | 60.69 | 58.86 | 59.56 | 8,102,037 | +1.11(+1.90%) |
May 24, 2016 | 56.96 | 59.09 | 56.90 | 58.45 | 7,347,039 | +2.22(+3.95%) |
May 23, 2016 | 56.00 | 56.92 | 55.51 | 56.23 | 6,377,729 | +0.37(+0.66%) |
May 20, 2016 | 55.12 | 56.07 | 54.96 | 55.86 | 7,930,348 | +1.88(+3.48%) |
May 19, 2016 | 53.28 | 54.10 | 51.16 | 53.98 | 9,621,269 | -0.23(-0.42%) |
May 18, 2016 | 53.96 | 55.96 | 53.00 | 54.21 | 10,283,390 | +0.23(+0.43%) |
May 17, 2016 | 56.03 | 56.35 | 53.18 | 53.98 | 8,213,842 | -2.47(-4.38%) |
May 16, 2016 | 54.38 | 57.16 | 54.31 | 56.45 | 5,425,958 | +2.52(+4.67%) |
May 13, 2016 | 56.00 | 57.06 | 53.46 | 53.93 | 7,469,141 | -2.07(-3.70%) |
May 12, 2016 | 55.95 | 56.89 | 53.75 | 56.00 | 6,424,546 | +0.64(+1.16%) |
May 11, 2016 | 57.22 | 58.12 | 54.90 | 55.36 | 7,165,303 | -2.10(-3.65%) |
May 10, 2016 | 56.17 | 57.56 | 56.09 | 57.46 | 5,422,403 | +2.70(+4.93%) |
May 09, 2016 | 54.04 | 55.89 | 53.90 | 54.76 | 6,112,373 | +1.20(+2.24%) |
May 06, 2016 | 51.04 | 53.74 | 50.97 | 53.56 | 5,739,383 | +2.32(+4.53%) |
May 05, 2016 | 52.14 | 52.40 | 50.39 | 51.24 | 5,185,981 | +0.09(+0.18%) |
May 04, 2016 | 50.50 | 51.53 | 49.98 | 51.15 | 5,581,212 | -0.66(-1.27%) |
May 03, 2016 | 52.68 | 52.88 | 50.66 | 51.81 | 6,403,853 | -2.49(-4.59%) |
May 02, 2016 | 52.21 | 54.84 | 51.70 | 54.30 | 4,451,873 | +3.17(+6.20%) |
Apr 29, 2016 | 52.26 | 52.87 | 48.70 | 51.13 | 8,566,021 | -1.76(-3.33%) |
Apr 28, 2016 | 55.09 | 57.25 | 52.47 | 52.89 | 6,289,027 | -3.33(-5.92%) |
Apr 27, 2016 | 53.85 | 56.79 | 53.51 | 56.22 | 4,943,454 | +1.58(+2.89%) |
Apr 26, 2016 | 54.16 | 55.00 | 53.77 | 54.64 | 3,513,435 | +1.20(+2.25%) |
Apr 25, 2016 | 53.29 | 53.68 | 52.20 | 53.44 | 4,275,598 | -0.70(-1.29%) |
Apr 22, 2016 | 52.53 | 54.32 | 52.12 | 54.14 | 4,134,304 | +1.28(+2.42%) |
Apr 21, 2016 | 53.27 | 53.70 | 51.97 | 52.86 | 4,518,450 | -1.00(-1.86%) |
Apr 20, 2016 | 54.92 | 55.36 | 53.52 | 53.86 | 4,928,817 | -0.29(-0.54%) |
Apr 19, 2016 | 54.90 | 55.71 | 52.98 | 54.15 | 6,975,277 | -0.48(-0.88%) |
Apr 18, 2016 | 50.77 | 54.79 | 50.73 | 54.63 | 6,965,433 | +3.22(+6.26%) |
Apr 15, 2016 | 50.89 | 51.47 | 50.28 | 51.41 | 6,777,884 | +0.67(+1.32%) |
Apr 14, 2016 | 50.67 | 51.39 | 49.80 | 50.74 | 7,288,649 | +0.17(+0.34%) |
Apr 13, 2016 | 49.29 | 50.63 | 49.08 | 50.57 | 7,894,717 | +2.43(+5.05%) |
Apr 12, 2016 | 46.62 | 48.58 | 45.54 | 48.14 | 6,724,400 | +1.53(+3.28%) |
Apr 11, 2016 | 48.10 | 48.69 | 46.57 | 46.61 | 7,941,323 | -0.71(-1.50%) |
Apr 08, 2016 | 47.80 | 48.57 | 46.41 | 47.32 | 4,765,192 | +1.24(+2.69%) |
Apr 07, 2016 | 49.36 | 49.98 | 44.94 | 46.08 | 7,824,261 | -4.72(-9.29%) |
Apr 06, 2016 | 47.89 | 50.91 | 47.53 | 50.80 | 6,795,967 | +3.16(+6.63%) |
Apr 05, 2016 | 48.64 | 49.30 | 47.38 | 47.64 | 6,770,539 | -2.92(-5.78%) |
Apr 04, 2016 | 52.07 | 52.31 | 50.36 | 50.56 | 5,016,988 | -1.44(-2.77%) |
Apr 01, 2016 | 48.88 | 52.12 | 48.54 | 52.00 | 5,771,129 | +1.47(+2.91%) |
Mar 31, 2016 | 50.38 | 51.50 | 49.74 | 50.53 | 4,831,607 | -0.35(-0.69%) |
Mar 30, 2016 | 50.56 | 51.68 | 49.64 | 50.88 | 5,939,840 | +1.22(+2.46%) |
Mar 29, 2016 | 46.78 | 49.77 | 46.38 | 49.66 | 4,709,218 | +2.72(+5.79%) |
Mar 28, 2016 | 46.74 | 47.68 | 45.99 | 46.94 | 3,748,175 | +0.65(+1.40%) |
Mar 24, 2016 | 44.48 | 46.29 | 46.29 | 46.29 | 4,947,600 | +0.24(+0.52%) |
Mar 23, 2016 | 47.88 | 47.92 | 45.79 | 46.05 | 5,617,474 | -2.32(-4.80%) |
Mar 22, 2016 | 47.08 | 48.72 | 46.93 | 48.37 | 6,408,427 | +0.62(+1.30%) |
Mar 21, 2016 | 46.44 | 47.89 | 46.31 | 47.75 | 6,011,895 | +1.30(+2.80%) |
Mar 18, 2016 | 46.71 | 47.29 | 45.54 | 46.45 | 7,154,013 | +0.36(+0.78%) |
Mar 17, 2016 | 44.78 | 46.67 | 44.47 | 46.09 | 6,554,193 | +1.31(+2.93%) |
Mar 16, 2016 | 42.63 | 45.13 | 42.60 | 44.78 | 9,589,721 | +1.57(+3.63%) |
Mar 15, 2016 | 42.50 | 43.28 | 42.32 | 43.21 | 7,150,526 | -0.62(-1.41%) |
Mar 14, 2016 | 42.83 | 44.06 | 42.50 | 43.83 | 6,322,399 | +0.68(+1.58%) |
Mar 11, 2016 | 42.06 | 43.15 | 41.82 | 43.15 | 7,340,407 | +2.11(+5.14%) |
Mar 10, 2016 | 40.94 | 42.26 | 39.11 | 41.04 | 11,889,023 | +0.70(+1.74%) |
Mar 09, 2016 | 40.21 | 40.53 | 39.47 | 40.34 | 5,451,094 | +0.55(+1.38%) |
Mar 08, 2016 | 40.53 | 41.13 | 39.68 | 39.79 | 6,275,641 | -1.62(-3.91%) |
Mar 07, 2016 | 40.69 | 42.35 | 40.51 | 41.41 | 5,564,509 | -0.14(-0.34%) |
Mar 04, 2016 | 42.73 | 42.77 | 41.07 | 41.55 | 7,150,878 | -0.51(-1.21%) |
Mar 03, 2016 | 40.52 | 42.46 | 40.20 | 42.06 | 7,486,303 | +1.30(+3.19%) |
Mar 02, 2016 | 39.89 | 40.76 | 39.24 | 40.76 | 5,851,704 | +0.67(+1.67%) |
Mar 01, 2016 | 37.76 | 40.09 | 37.40 | 40.09 | 5,817,017 | +3.21(+8.70%) |
Feb 29, 2016 | 37.62 | 38.62 | 36.82 | 36.88 | 5,999,866 | -0.62(-1.65%) |
Feb 26, 2016 | 38.68 | 38.85 | 37.10 | 37.50 | 7,333,176 | -0.56(-1.47%) |
Feb 25, 2016 | 37.08 | 38.09 | 36.33 | 38.06 | 5,999,901 | +1.28(+3.48%) |
Feb 24, 2016 | 35.05 | 36.97 | 34.42 | 36.78 | 10,014,840 | +0.21(+0.57%) |
Feb 23, 2016 | 38.02 | 38.27 | 36.40 | 36.57 | 6,200,469 | -1.93(-5.01%) |
Feb 22, 2016 | 37.45 | 38.52 | 37.35 | 38.50 | 8,451,038 | +2.07(+5.68%) |
Feb 19, 2016 | 34.88 | 36.49 | 34.56 | 36.43 | 10,575,654 | +0.95(+2.68%) |
Feb 18, 2016 | 35.61 | 36.05 | 34.91 | 35.48 | 8,081,008 | +0.08(+0.23%) |
Feb 17, 2016 | 34.86 | 35.58 | 34.54 | 35.40 | 5,051,928 | +1.33(+3.90%) |
Feb 16, 2016 | 33.70 | 34.17 | 33.15 | 34.07 | 6,677,527 | +1.49(+4.57%) |
Feb 12, 2016 | 32.20 | 32.58 | 32.58 | 32.58 | 6,398,000 | +1.35(+4.32%) |
Feb 11, 2016 | 30.99 | 32.00 | 29.98 | 31.23 | 13,109,204 | -2.02(-6.08%) |
Feb 10, 2016 | 34.12 | 34.71 | 33.17 | 33.25 | 6,864,671 | -0.26(-0.78%) |
Feb 09, 2016 | 32.40 | 34.21 | 32.27 | 33.51 | 9,366,090 | -0.25(-0.74%) |
Feb 08, 2016 | 34.15 | 34.49 | 32.25 | 33.76 | 11,494,200 | -1.71(-4.82%) |
Feb 05, 2016 | 37.03 | 37.07 | 34.85 | 35.47 | 9,633,350 | -1.46(-3.95%) |
Feb 04, 2016 | 36.88 | 37.85 | 36.40 | 36.93 | 7,293,857 | -0.41(-1.10%) |
Feb 03, 2016 | 37.50 | 37.53 | 34.80 | 37.34 | 11,008,364 | +0.48(+1.30%) |
Feb 02, 2016 | 38.27 | 38.35 | 36.54 | 36.86 | 11,419,130 | -2.70(-6.83%) |
Feb 01, 2016 | 38.88 | 40.02 | 38.21 | 39.56 | 7,433,463 | +0.44(+1.12%) |
Jan 29, 2016 | 37.90 | 39.25 | 37.71 | 39.12 | 7,568,430 | +1.50(+3.99%) |
Jan 28, 2016 | 37.60 | 37.87 | 36.00 | 37.62 | 9,095,224 | +1.24(+3.41%) |
Jan 27, 2016 | 37.51 | 38.73 | 35.86 | 36.38 | 12,725,482 | -1.55(-4.09%) |
Jan 26, 2016 | 36.75 | 37.96 | 36.25 | 37.93 | 8,800,843 | +1.72(+4.75%) |
Jan 25, 2016 | 37.68 | 38.27 | 36.05 | 36.21 | 9,331,948 | -1.98(-5.18%) |
Jan 22, 2016 | 36.90 | 38.20 | 36.50 | 38.19 | 10,201,925 | +2.94(+8.34%) |
Jan 21, 2016 | 35.45 | 36.50 | 33.74 | 35.25 | 12,832,130 | +0.14(+0.40%) |
Jan 20, 2016 | 34.83 | 35.93 | 31.90 | 35.11 | 19,815,596 | -0.90(-2.50%) |
Jan 19, 2016 | 37.49 | 37.49 | 34.42 | 36.01 | 12,070,512 | -0.02(-0.06%) |
Jan 15, 2016 | 35.62 | 36.03 | 36.03 | 36.03 | 17,398,200 | -4.00(-9.99%) |
Jan 14, 2016 | 39.00 | 41.02 | 37.23 | 40.03 | 11,897,274 | +1.43(+3.70%) |
Jan 13, 2016 | 43.82 | 43.94 | 37.88 | 38.60 | 13,689,860 | -4.41(-10.25%) |
Jan 12, 2016 | 42.77 | 43.09 | 40.35 | 43.01 | 12,408,498 | +1.97(+4.80%) |
Jan 11, 2016 | 40.22 | 41.38 | 36.93 | 41.04 | 12,723,958 | +1.17(+2.93%) |
Jan 08, 2016 | 43.60 | 44.03 | 39.40 | 39.87 | 8,732,392 | -2.47(-5.83%) |
Jan 07, 2016 | 44.21 | 45.46 | 41.56 | 42.34 | 12,958,995 | -5.05(-10.66%) |
Jan 06, 2016 | 45.62 | 47.50 | 45.58 | 47.39 | 6,388,607 | -1.47(-3.01%) |
Jan 05, 2016 | 48.42 | 49.28 | 46.94 | 48.86 | 4,726,082 | +1.60(+3.38%) |
Jan 04, 2016 | 46.48 | 47.50 | 44.73 | 47.26 | 8,168,293 | -3.19(-6.32%) |
Dec 31, 2015 | 51.02 | 50.45 | 50.45 | 50.45 | 2,961,600 | -1.26(-2.44%) |
Dec 30, 2015 | 52.68 | 52.76 | 51.51 | 51.71 | 2,471,208 | -1.69(-3.16%) |
Dec 29, 2015 | 53.27 | 53.65 | 52.77 | 53.40 | 2,130,732 | +1.00(+1.91%) |
Dec 28, 2015 | 50.98 | 52.50 | 49.93 | 52.40 | 3,479,656 | +0.56(+1.08%) |
Dec 24, 2015 | 52.39 | 51.84 | 51.84 | 51.84 | 1,712,000 | -0.97(-1.84%) |
Dec 23, 2015 | 52.84 | 53.24 | 51.62 | 52.81 | 3,838,295 | +1.16(+2.25%) |
Dec 22, 2015 | 50.76 | 52.19 | 50.09 | 51.65 | 5,103,765 | +2.42(+4.92%) |
Dec 21, 2015 | 48.85 | 49.28 | 47.09 | 49.23 | 6,406,535 | +2.05(+4.35%) |
Dec 18, 2015 | 49.42 | 49.98 | 46.75 | 47.18 | 7,668,051 | -4.02(-7.85%) |
Dec 17, 2015 | 53.79 | 53.82 | 50.62 | 51.20 | 6,449,166 | -2.18(-4.08%) |
Dec 16, 2015 | 51.68 | 54.30 | 50.46 | 53.38 | 7,560,148 | +3.32(+6.63%) |
Dec 15, 2015 | 49.72 | 50.67 | 48.22 | 50.06 | 5,985,146 | +2.04(+4.25%) |
Dec 14, 2015 | 45.22 | 48.37 | 43.08 | 48.02 | 8,244,886 | +2.88(+6.38%) |
Dec 11, 2015 | 50.17 | 50.80 | 44.05 | 45.14 | 9,286,029 | -7.85(-14.81%) |
Dec 10, 2015 | 53.37 | 54.86 | 52.38 | 52.99 | 4,945,455 | -0.68(-1.27%) |
Dec 09, 2015 | 55.28 | 57.33 | 52.08 | 53.67 | 7,097,163 | -2.37(-4.23%) |
Dec 08, 2015 | 55.39 | 57.45 | 54.60 | 56.04 | 6,129,058 | -1.70(-2.94%) |
Dec 07, 2015 | 59.17 | 59.21 | 55.78 | 57.74 | 4,762,216 | -1.67(-2.81%) |
Dec 04, 2015 | 55.96 | 59.43 | 55.51 | 59.41 | 5,051,672 | +5.21(+9.61%) |
Dec 03, 2015 | 59.55 | 59.90 | 52.80 | 54.20 | 6,672,593 | -4.30(-7.35%) |
Dec 02, 2015 | 60.66 | 61.79 | 58.03 | 58.50 | 4,484,447 | -2.40(-3.94%) |
Dec 01, 2015 | 59.14 | 61.00 | 58.59 | 60.90 | 2,677,307 | +2.48(+4.25%) |
Nov 30, 2015 | 58.42 | 58.83 | 57.72 | 58.42 | 3,226,855 | +0.34(+0.59%) |
Nov 27, 2015 | 58.82 | 58.90 | 57.91 | 58.08 | 861,561 | -0.56(-0.95%) |
Nov 25, 2015 | 57.96 | 58.64 | 58.64 | 58.64 | 2,104,300 | +0.78(+1.35%) |
Nov 24, 2015 | 56.58 | 58.49 | 55.83 | 57.86 | 3,609,900 | -0.30(-0.52%) |
Nov 23, 2015 | 56.96 | 58.49 | 56.40 | 58.16 | 3,253,375 | +1.51(+2.67%) |
Nov 20, 2015 | 56.56 | 57.34 | 56.17 | 56.65 | 3,186,066 | +1.82(+3.32%) |
Nov 19, 2015 | 56.26 | 56.51 | 54.11 | 54.83 | 3,431,456 | -1.89(-3.33%) |
Nov 18, 2015 | 54.14 | 56.85 | 54.05 | 56.72 | 4,186,188 | +3.72(+7.02%) |
Nov 17, 2015 | 56.83 | 57.10 | 51.98 | 53.00 | 8,059,296 | -3.16(-5.63%) |
Nov 16, 2015 | 51.18 | 56.28 | 50.78 | 56.16 | 6,203,006 | +5.20(+10.20%) |
Nov 13, 2015 | 54.46 | 54.85 | 50.72 | 50.96 | 6,737,567 | -3.78(-6.91%) |
Nov 12, 2015 | 58.40 | 59.11 | 54.58 | 54.74 | 5,246,758 | -5.24(-8.74%) |
Nov 11, 2015 | 61.82 | 61.97 | 59.98 | 59.98 | 2,821,175 | -1.42(-2.31%) |
Nov 10, 2015 | 59.00 | 61.70 | 58.73 | 61.40 | 2,346,054 | +1.66(+2.78%) |
Nov 09, 2015 | 62.85 | 63.15 | 58.68 | 59.74 | 4,614,612 | -3.45(-5.46%) |
Nov 06, 2015 | 61.87 | 63.27 | 60.35 | 63.19 | 3,531,253 | +1.29(+2.08%) |
Nov 05, 2015 | 60.78 | 62.15 | 59.64 | 61.90 | 3,026,416 | +1.21(+1.99%) |
Nov 04, 2015 | 63.14 | 63.38 | 60.10 | 60.69 | 3,099,967 | -2.05(-3.27%) |
Nov 03, 2015 | 63.27 | 64.37 | 62.38 | 62.74 | 2,701,789 | -1.24(-1.94%) |
Nov 02, 2015 | 60.96 | 64.45 | 60.78 | 63.98 | 2,773,996 | +3.13(+5.14%) |
Oct 30, 2015 | 61.74 | 62.57 | 60.78 | 60.85 | 2,530,900 | -1.01(-1.63%) |
Oct 29, 2015 | 61.69 | 62.48 | 60.60 | 61.86 | 3,239,086 | -0.86(-1.37%) |
Oct 28, 2015 | 61.14 | 62.87 | 59.14 | 62.72 | 4,080,605 | +1.80(+2.95%) |
Oct 27, 2015 | 58.96 | 61.16 | 58.85 | 60.92 | 3,512,129 | +1.17(+1.96%) |
Oct 26, 2015 | 60.87 | 61.68 | 59.60 | 59.75 | 3,041,031 | -1.97(-3.19%) |
Oct 23, 2015 | 64.00 | 64.14 | 60.49 | 61.72 | 5,431,795 | -0.83(-1.33%) |
Oct 22, 2015 | 59.00 | 62.66 | 59.00 | 62.55 | 4,775,565 | +4.79(+8.29%) |
Oct 21, 2015 | 62.60 | 63.28 | 57.44 | 57.76 | 4,543,383 | -4.21(-6.79%) |
Oct 20, 2015 | 63.70 | 64.74 | 60.93 | 61.97 | 4,730,338 | -2.53(-3.92%) |
Oct 19, 2015 | 60.01 | 64.60 | 59.78 | 64.50 | 4,794,540 | +4.34(+7.21%) |
Oct 16, 2015 | 60.56 | 60.65 | 57.85 | 60.16 | 4,421,040 | +0.46(+0.77%) |
Oct 15, 2015 | 56.91 | 59.96 | 56.37 | 59.70 | 4,153,765 | +4.02(+7.22%) |
Oct 14, 2015 | 56.28 | 57.38 | 54.24 | 55.68 | 4,497,497 | -1.33(-2.33%) |
Oct 13, 2015 | 58.92 | 61.10 | 56.63 | 57.01 | 5,607,161 | -3.40(-5.63%) |
Oct 12, 2015 | 57.02 | 60.96 | 56.50 | 60.41 | 4,265,036 | +3.53(+6.21%) |
Oct 09, 2015 | 57.08 | 57.68 | 55.18 | 56.88 | 5,206,703 | +0.00(+0.00%) |
Oct 08, 2015 | 54.38 | 57.55 | 53.76 | 56.88 | 5,654,739 | +2.68(+4.94%) |
Oct 07, 2015 | 53.65 | 54.40 | 52.45 | 54.20 | 2,837,305 | +1.20(+2.26%) |
Oct 06, 2015 | 53.74 | 54.55 | 52.15 | 53.00 | 3,673,084 | -0.65(-1.21%) |
Oct 05, 2015 | 51.72 | 53.95 | 51.63 | 53.65 | 4,413,020 | +2.90(+5.71%) |
Oct 02, 2015 | 46.34 | 50.75 | 45.85 | 50.75 | 5,414,509 | +2.52(+5.22%) |