Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.70 | 41.31 | 40.23 | 41.18 | 1,190,964 | +0.38(+0.93%) |
May 27, 2016 | 40.30 | 40.80 | 40.80 | 40.80 | 584,100 | +0.67(+1.67%) |
May 26, 2016 | 40.80 | 41.00 | 39.95 | 40.13 | 741,308 | -0.23(-0.57%) |
May 25, 2016 | 39.79 | 40.80 | 39.23 | 40.36 | 1,311,695 | +0.61(+1.53%) |
May 24, 2016 | 40.83 | 40.83 | 39.07 | 39.75 | 2,600,527 | -1.14(-2.79%) |
May 23, 2016 | 40.22 | 41.33 | 40.14 | 40.89 | 824,629 | +0.41(+1.01%) |
May 20, 2016 | 40.02 | 40.97 | 39.63 | 40.48 | 884,399 | +0.48(+1.20%) |
May 19, 2016 | 39.30 | 40.17 | 39.30 | 40.00 | 684,911 | -0.13(-0.32%) |
May 18, 2016 | 39.53 | 40.18 | 39.02 | 40.13 | 787,165 | +0.30(+0.75%) |
May 17, 2016 | 38.68 | 40.70 | 38.51 | 39.83 | 1,238,406 | +1.01(+2.60%) |
May 16, 2016 | 38.25 | 38.99 | 37.51 | 38.82 | 646,755 | +0.20(+0.52%) |
May 13, 2016 | 37.82 | 38.75 | 37.78 | 38.62 | 622,622 | +0.78(+2.06%) |
May 12, 2016 | 38.10 | 38.50 | 37.40 | 37.84 | 891,816 | -0.44(-1.15%) |
May 11, 2016 | 38.26 | 38.26 | 37.35 | 38.28 | 812,746 | -0.42(-1.09%) |
May 10, 2016 | 38.50 | 39.14 | 37.50 | 38.70 | 2,563,600 | -0.95(-2.40%) |
May 09, 2016 | 37.35 | 40.95 | 36.82 | 39.65 | 5,079,435 | +3.66(+10.17%) |
May 06, 2016 | 35.69 | 36.39 | 34.10 | 35.99 | 2,024,385 | -0.07(-0.19%) |
May 05, 2016 | 36.33 | 36.96 | 35.76 | 36.06 | 1,123,644 | +0.26(+0.73%) |
May 04, 2016 | 35.76 | 36.33 | 35.07 | 35.80 | 1,011,000 | -0.24(-0.67%) |
May 03, 2016 | 35.23 | 36.44 | 34.63 | 36.04 | 1,209,037 | +0.43(+1.21%) |
May 02, 2016 | 37.71 | 37.95 | 34.88 | 35.61 | 2,104,977 | -2.14(-5.67%) |
Apr 29, 2016 | 37.91 | 38.51 | 37.33 | 37.75 | 716,930 | -0.25(-0.66%) |
Apr 28, 2016 | 38.80 | 39.79 | 37.70 | 38.00 | 588,932 | -0.96(-2.46%) |
Apr 27, 2016 | 38.77 | 39.35 | 38.00 | 38.96 | 724,342 | +0.42(+1.09%) |
Apr 26, 2016 | 39.35 | 39.76 | 37.93 | 38.54 | 982,656 | -0.64(-1.63%) |
Apr 25, 2016 | 40.25 | 41.05 | 38.84 | 39.18 | 999,819 | -1.38(-3.40%) |
Apr 22, 2016 | 40.55 | 41.58 | 40.00 | 40.56 | 566,009 | +0.06(+0.15%) |
Apr 21, 2016 | 42.08 | 42.99 | 40.43 | 40.50 | 391,598 | -1.63(-3.87%) |
Apr 20, 2016 | 41.57 | 42.73 | 40.95 | 42.13 | 695,740 | +0.93(+2.26%) |
Apr 19, 2016 | 40.71 | 41.85 | 40.25 | 41.20 | 809,275 | +0.41(+1.01%) |
Apr 18, 2016 | 40.36 | 41.69 | 40.24 | 40.79 | 914,891 | -1.61(-3.80%) |
Apr 15, 2016 | 41.47 | 42.47 | 40.97 | 42.40 | 410,054 | +1.06(+2.56%) |
Apr 14, 2016 | 42.00 | 42.21 | 40.22 | 41.34 | 775,206 | -0.66(-1.57%) |
Apr 13, 2016 | 41.07 | 42.25 | 41.07 | 42.00 | 518,076 | +1.01(+2.46%) |
Apr 12, 2016 | 39.81 | 41.14 | 38.92 | 40.99 | 494,167 | +1.11(+2.78%) |
Apr 11, 2016 | 41.15 | 41.74 | 39.25 | 39.88 | 1,060,842 | -0.53(-1.31%) |
Apr 08, 2016 | 41.80 | 42.06 | 39.38 | 40.41 | 1,396,705 | -1.78(-4.22%) |
Apr 07, 2016 | 41.67 | 42.50 | 41.27 | 42.19 | 843,260 | +0.02(+0.05%) |
Apr 06, 2016 | 41.26 | 42.23 | 40.85 | 42.17 | 810,735 | +0.41(+0.98%) |
Apr 05, 2016 | 42.50 | 42.50 | 41.59 | 41.76 | 717,847 | -0.66(-1.56%) |
Apr 04, 2016 | 43.96 | 44.48 | 42.19 | 42.42 | 729,584 | -1.54(-3.50%) |
Apr 01, 2016 | 42.93 | 44.53 | 42.50 | 43.96 | 1,299,316 | +0.74(+1.71%) |
Mar 31, 2016 | 41.14 | 43.90 | 41.14 | 43.22 | 1,533,401 | +2.44(+5.98%) |
Mar 30, 2016 | 43.26 | 44.21 | 40.71 | 40.78 | 945,344 | -2.55(-5.89%) |
Mar 29, 2016 | 40.00 | 43.34 | 39.79 | 43.33 | 876,840 | +2.53(+6.20%) |
Mar 28, 2016 | 40.29 | 41.04 | 39.61 | 40.80 | 591,742 | +0.51(+1.27%) |
Mar 24, 2016 | 39.13 | 40.29 | 40.29 | 40.29 | 754,100 | +0.96(+2.44%) |
Mar 23, 2016 | 39.77 | 40.22 | 37.92 | 39.33 | 871,335 | -0.61(-1.53%) |
Mar 22, 2016 | 37.00 | 40.40 | 36.42 | 39.94 | 2,089,202 | +1.88(+4.94%) |
Mar 21, 2016 | 41.52 | 41.77 | 37.45 | 38.06 | 3,321,928 | -3.65(-8.75%) |
Mar 18, 2016 | 44.90 | 44.90 | 41.44 | 41.71 | 1,578,078 | -3.20(-7.13%) |
Mar 17, 2016 | 43.66 | 45.62 | 43.31 | 44.91 | 534,913 | +0.81(+1.84%) |
Mar 16, 2016 | 42.17 | 44.97 | 42.00 | 44.10 | 1,137,262 | +1.74(+4.11%) |
Mar 15, 2016 | 42.51 | 43.00 | 41.71 | 42.36 | 741,472 | -0.51(-1.19%) |
Mar 14, 2016 | 45.43 | 45.50 | 41.69 | 42.87 | 965,432 | -2.28(-5.05%) |
Mar 11, 2016 | 44.00 | 45.44 | 43.29 | 45.15 | 574,975 | +1.35(+3.08%) |
Mar 10, 2016 | 43.42 | 44.26 | 42.83 | 43.80 | 691,707 | +0.17(+0.39%) |
Mar 09, 2016 | 43.95 | 44.19 | 42.03 | 43.63 | 801,459 | -0.12(-0.27%) |
Mar 08, 2016 | 44.59 | 45.84 | 43.40 | 43.75 | 679,846 | -0.34(-0.77%) |
Mar 07, 2016 | 43.95 | 44.92 | 43.38 | 44.09 | 916,049 | -0.64(-1.43%) |
Mar 04, 2016 | 44.85 | 45.57 | 43.52 | 44.73 | 982,364 | -0.70(-1.54%) |
Mar 03, 2016 | 43.04 | 46.79 | 42.69 | 45.43 | 1,574,408 | +1.48(+3.37%) |
Mar 02, 2016 | 39.90 | 43.99 | 39.80 | 43.95 | 1,796,388 | +3.72(+9.25%) |
Mar 01, 2016 | 39.50 | 40.68 | 39.12 | 40.23 | 1,170,367 | +1.26(+3.23%) |
Feb 29, 2016 | 40.93 | 41.36 | 38.81 | 38.97 | 1,022,749 | -2.32(-5.62%) |
Feb 26, 2016 | 44.66 | 44.88 | 41.22 | 41.29 | 1,994,614 | -3.48(-7.77%) |
Feb 25, 2016 | 41.74 | 46.96 | 38.84 | 44.77 | 5,082,538 | +4.30(+10.63%) |
Feb 24, 2016 | 40.13 | 41.96 | 38.22 | 40.47 | 2,045,279 | -0.44(-1.08%) |
Feb 23, 2016 | 40.30 | 41.33 | 38.87 | 40.91 | 910,101 | +0.77(+1.92%) |
Feb 22, 2016 | 40.89 | 41.72 | 39.05 | 40.14 | 1,129,383 | +0.58(+1.47%) |
Feb 19, 2016 | 38.29 | 40.20 | 37.72 | 39.56 | 666,185 | +1.23(+3.21%) |
Feb 18, 2016 | 39.70 | 39.81 | 37.85 | 38.33 | 800,244 | -0.98(-2.49%) |
Feb 17, 2016 | 39.00 | 40.10 | 37.46 | 39.31 | 1,211,253 | +0.74(+1.92%) |
Feb 16, 2016 | 36.80 | 39.00 | 36.18 | 38.57 | 1,298,745 | +2.66(+7.41%) |
Feb 12, 2016 | 34.47 | 35.91 | 35.91 | 35.91 | 744,100 | +1.63(+4.75%) |
Feb 11, 2016 | 33.45 | 34.76 | 32.67 | 34.28 | 720,687 | -0.20(-0.58%) |
Feb 10, 2016 | 32.21 | 34.89 | 31.92 | 34.48 | 1,533,197 | +2.59(+8.12%) |
Feb 09, 2016 | 33.50 | 34.26 | 28.85 | 31.89 | 3,447,238 | -2.10(-6.18%) |
Feb 08, 2016 | 39.80 | 40.14 | 33.70 | 33.99 | 3,279,126 | -6.33(-15.70%) |
Feb 05, 2016 | 41.76 | 42.29 | 38.02 | 40.32 | 2,884,654 | -1.99(-4.70%) |
Feb 04, 2016 | 41.14 | 43.25 | 40.78 | 42.31 | 876,874 | +2.06(+5.12%) |
Feb 03, 2016 | 41.05 | 41.58 | 39.05 | 40.25 | 686,110 | -0.85(-2.07%) |
Feb 02, 2016 | 42.85 | 43.20 | 40.45 | 41.10 | 1,040,072 | -2.37(-5.45%) |
Feb 01, 2016 | 45.11 | 45.46 | 43.47 | 43.47 | 1,206,310 | -1.73(-3.83%) |
Jan 29, 2016 | 44.78 | 45.20 | 42.09 | 45.20 | 1,039,092 | +0.77(+1.73%) |
Jan 28, 2016 | 43.75 | 46.73 | 43.21 | 44.43 | 823,224 | +0.32(+0.73%) |
Jan 27, 2016 | 45.06 | 47.68 | 43.70 | 44.11 | 822,701 | -1.24(-2.73%) |
Jan 26, 2016 | 45.28 | 45.99 | 44.76 | 45.35 | 677,341 | +0.32(+0.71%) |
Jan 25, 2016 | 43.96 | 46.35 | 43.11 | 45.03 | 1,159,294 | +0.84(+1.90%) |
Jan 22, 2016 | 42.56 | 44.47 | 42.05 | 44.19 | 707,377 | +2.38(+5.69%) |
Jan 21, 2016 | 41.86 | 42.79 | 41.00 | 41.81 | 887,501 | -0.33(-0.78%) |
Jan 20, 2016 | 38.77 | 42.49 | 36.56 | 42.14 | 2,278,497 | +3.74(+9.74%) |
Jan 19, 2016 | 38.10 | 39.84 | 37.83 | 38.40 | 578,566 | +0.59(+1.56%) |
Jan 15, 2016 | 38.82 | 37.81 | 37.81 | 37.81 | 996,800 | -2.22(-5.55%) |
Jan 14, 2016 | 41.25 | 42.33 | 39.17 | 40.03 | 1,291,162 | -1.19(-2.89%) |
Jan 13, 2016 | 43.95 | 44.47 | 40.72 | 41.22 | 835,112 | -2.73(-6.21%) |
Jan 12, 2016 | 42.75 | 45.62 | 42.50 | 43.95 | 997,680 | +2.63(+6.36%) |
Jan 11, 2016 | 42.51 | 42.70 | 40.68 | 41.32 | 468,200 | -0.83(-1.97%) |
Jan 08, 2016 | 41.93 | 43.31 | 41.11 | 42.15 | 498,478 | +0.65(+1.57%) |
Jan 07, 2016 | 42.24 | 43.29 | 40.08 | 41.50 | 994,563 | -1.46(-3.40%) |
Jan 06, 2016 | 42.81 | 44.06 | 41.85 | 42.96 | 983,860 | -0.50(-1.15%) |
Jan 05, 2016 | 44.70 | 45.95 | 43.12 | 43.46 | 821,189 | -0.73(-1.65%) |
Jan 04, 2016 | 45.50 | 46.30 | 44.07 | 44.19 | 1,051,764 | -3.43(-7.20%) |
Dec 31, 2015 | 48.43 | 47.62 | 47.62 | 47.62 | 761,000 | -1.31(-2.68%) |
Dec 30, 2015 | 48.97 | 50.00 | 48.14 | 48.93 | 485,288 | -0.52(-1.05%) |
Dec 29, 2015 | 49.01 | 49.94 | 48.79 | 49.45 | 494,530 | +0.68(+1.39%) |
Dec 28, 2015 | 48.29 | 49.70 | 47.03 | 48.77 | 484,486 | +0.85(+1.77%) |
Dec 24, 2015 | 49.12 | 47.92 | 47.92 | 47.92 | 231,800 | -1.65(-3.33%) |
Dec 23, 2015 | 49.43 | 49.93 | 48.99 | 49.57 | 628,527 | +1.12(+2.31%) |
Dec 22, 2015 | 47.83 | 49.08 | 46.48 | 48.45 | 524,342 | +0.47(+0.98%) |
Dec 21, 2015 | 47.80 | 49.63 | 47.15 | 47.98 | 1,001,509 | -0.40(-0.83%) |
Dec 18, 2015 | 46.90 | 49.73 | 46.22 | 48.38 | 1,485,923 | +1.51(+3.22%) |
Dec 17, 2015 | 47.07 | 47.63 | 45.74 | 46.87 | 477,882 | -0.25(-0.53%) |
Dec 16, 2015 | 44.49 | 47.40 | 44.29 | 47.12 | 1,069,096 | +1.17(+2.55%) |
Dec 15, 2015 | 46.42 | 47.83 | 45.51 | 45.95 | 757,575 | -0.30(-0.65%) |
Dec 14, 2015 | 44.49 | 46.28 | 44.28 | 46.25 | 723,655 | +1.52(+3.40%) |
Dec 11, 2015 | 46.46 | 46.70 | 44.57 | 44.73 | 465,431 | -2.47(-5.23%) |
Dec 10, 2015 | 44.52 | 47.73 | 44.52 | 47.20 | 689,080 | +2.00(+4.42%) |
Dec 09, 2015 | 45.48 | 48.63 | 44.97 | 45.20 | 1,335,612 | -0.69(-1.50%) |
Dec 08, 2015 | 43.95 | 46.28 | 43.20 | 45.89 | 757,702 | +1.14(+2.55%) |
Dec 07, 2015 | 41.93 | 45.87 | 41.53 | 44.75 | 1,531,936 | +2.27(+5.34%) |
Dec 04, 2015 | 40.98 | 42.95 | 40.58 | 42.48 | 544,027 | +1.45(+3.53%) |
Dec 03, 2015 | 41.33 | 43.22 | 40.52 | 41.03 | 936,600 | -0.80(-1.91%) |
Dec 02, 2015 | 40.00 | 43.94 | 39.65 | 41.83 | 3,160,383 | +3.90(+10.28%) |
Dec 01, 2015 | 37.44 | 38.06 | 36.34 | 37.93 | 1,409,059 | +0.02(+0.05%) |
Nov 30, 2015 | 38.14 | 38.95 | 37.86 | 37.91 | 1,359,080 | -0.25(-0.66%) |
Nov 27, 2015 | 38.10 | 38.72 | 37.54 | 38.16 | 393,564 | +0.11(+0.29%) |
Nov 25, 2015 | 38.25 | 38.05 | 38.05 | 38.05 | 348,800 | -0.07(-0.18%) |
Nov 24, 2015 | 39.10 | 39.21 | 37.72 | 38.12 | 836,267 | -1.57(-3.96%) |
Nov 23, 2015 | 37.80 | 40.13 | 37.04 | 39.69 | 1,301,002 | +2.41(+6.46%) |
Nov 20, 2015 | 36.23 | 37.40 | 36.07 | 37.28 | 936,692 | +1.77(+4.98%) |
Nov 19, 2015 | 35.30 | 36.99 | 34.46 | 35.51 | 828,042 | -0.27(-0.75%) |
Nov 18, 2015 | 35.71 | 36.07 | 34.15 | 35.78 | 1,434,779 | -0.02(-0.06%) |
Nov 17, 2015 | 37.45 | 37.72 | 35.55 | 35.80 | 1,997,546 | -1.48(-3.97%) |
Nov 16, 2015 | 36.11 | 38.75 | 35.33 | 37.28 | 1,358,008 | +0.76(+2.08%) |
Nov 13, 2015 | 38.82 | 39.38 | 36.20 | 36.52 | 1,668,470 | -2.39(-6.14%) |
Nov 12, 2015 | 41.50 | 41.73 | 38.52 | 38.91 | 1,831,091 | -2.66(-6.40%) |
Nov 11, 2015 | 41.96 | 42.77 | 40.47 | 41.57 | 3,138,015 | +2.14(+5.43%) |
Nov 10, 2015 | 46.00 | 47.17 | 38.60 | 39.43 | 7,938,954 | -6.41(-13.98%) |
Nov 09, 2015 | 44.43 | 46.39 | 43.54 | 45.84 | 2,596,943 | +1.72(+3.90%) |
Nov 06, 2015 | 43.12 | 45.10 | 41.79 | 44.12 | 1,154,767 | +0.79(+1.82%) |
Nov 05, 2015 | 44.71 | 44.82 | 43.25 | 43.33 | 784,897 | -1.18(-2.65%) |
Nov 04, 2015 | 44.93 | 46.10 | 43.91 | 44.51 | 724,088 | -0.63(-1.40%) |
Nov 03, 2015 | 43.49 | 46.95 | 43.30 | 45.14 | 1,215,274 | +1.54(+3.53%) |
Nov 02, 2015 | 41.32 | 44.30 | 40.09 | 43.60 | 887,011 | +1.33(+3.15%) |
Oct 30, 2015 | 42.55 | 42.80 | 41.72 | 42.27 | 607,503 | -0.67(-1.56%) |
Oct 29, 2015 | 44.00 | 45.60 | 42.22 | 42.94 | 1,157,982 | -0.19(-0.44%) |
Oct 28, 2015 | 41.65 | 43.45 | 41.21 | 43.13 | 540,658 | +1.48(+3.55%) |
Oct 27, 2015 | 40.76 | 41.79 | 40.11 | 41.65 | 697,294 | +0.86(+2.11%) |
Oct 26, 2015 | 41.00 | 41.50 | 40.05 | 40.79 | 539,843 | -0.48(-1.16%) |
Oct 23, 2015 | 44.65 | 44.65 | 41.04 | 41.27 | 737,193 | -2.79(-6.33%) |
Oct 22, 2015 | 44.97 | 45.34 | 42.84 | 44.06 | 778,432 | -0.90(-2.00%) |
Oct 21, 2015 | 45.63 | 45.93 | 43.98 | 44.96 | 935,428 | -0.42(-0.93%) |
Oct 20, 2015 | 44.94 | 46.12 | 42.00 | 45.38 | 1,604,749 | +0.47(+1.05%) |
Oct 19, 2015 | 42.25 | 45.00 | 41.67 | 44.91 | 1,218,106 | +2.43(+5.72%) |
Oct 16, 2015 | 41.02 | 44.16 | 41.02 | 42.48 | 1,238,622 | +1.69(+4.14%) |
Oct 15, 2015 | 39.50 | 40.98 | 39.10 | 40.79 | 596,998 | +1.22(+3.08%) |
Oct 14, 2015 | 39.30 | 40.60 | 37.53 | 39.57 | 756,964 | +0.78(+2.01%) |
Oct 13, 2015 | 37.57 | 39.90 | 37.57 | 38.79 | 479,345 | +0.38(+0.99%) |
Oct 12, 2015 | 39.36 | 39.51 | 37.78 | 38.41 | 709,184 | -0.66(-1.69%) |
Oct 09, 2015 | 39.92 | 39.96 | 38.90 | 39.07 | 606,403 | -0.38(-0.96%) |
Oct 08, 2015 | 37.91 | 39.92 | 37.41 | 39.45 | 616,457 | +1.19(+3.11%) |
Oct 07, 2015 | 38.77 | 39.31 | 37.85 | 38.26 | 853,411 | -1.09(-2.77%) |
Oct 06, 2015 | 38.52 | 40.72 | 38.22 | 39.35 | 1,321,776 | +1.25(+3.28%) |
Oct 05, 2015 | 35.99 | 39.75 | 35.82 | 38.10 | 1,200,627 | +1.92(+5.31%) |
Oct 02, 2015 | 34.76 | 36.41 | 34.12 | 36.18 | 422,174 | +0.33(+0.92%) |
Oct 01, 2015 | 34.59 | 36.04 | 32.56 | 35.85 | 1,993,204 | +0.79(+2.25%) |
Sep 30, 2015 | 34.31 | 35.31 | 34.08 | 35.06 | 440,269 | +0.89(+2.60%) |
Sep 29, 2015 | 36.33 | 36.43 | 33.68 | 34.17 | 585,355 | -2.15(-5.92%) |
Sep 28, 2015 | 35.97 | 36.61 | 34.41 | 36.32 | 651,551 | +0.32(+0.89%) |
Sep 25, 2015 | 35.60 | 36.94 | 35.04 | 36.00 | 833,871 | +0.83(+2.36%) |
Sep 24, 2015 | 35.32 | 36.00 | 34.57 | 35.17 | 764,345 | -0.48(-1.35%) |
Sep 23, 2015 | 34.16 | 36.04 | 33.90 | 35.65 | 682,583 | +1.12(+3.24%) |
Sep 22, 2015 | 33.40 | 35.25 | 33.05 | 34.53 | 1,054,799 | +0.54(+1.59%) |
Sep 21, 2015 | 33.78 | 34.22 | 32.89 | 33.99 | 675,894 | -0.15(-0.44%) |
Sep 18, 2015 | 33.17 | 34.34 | 32.64 | 34.14 | 1,412,800 | +0.34(+1.01%) |
Sep 17, 2015 | 33.53 | 34.83 | 33.27 | 33.80 | 628,773 | +0.24(+0.72%) |
Sep 16, 2015 | 32.52 | 34.35 | 32.02 | 33.56 | 1,372,200 | +0.81(+2.47%) |
Sep 15, 2015 | 32.05 | 33.16 | 31.17 | 32.75 | 1,185,836 | +0.17(+0.52%) |
Sep 14, 2015 | 34.90 | 34.90 | 31.65 | 32.58 | 1,242,766 | -0.47(-1.42%) |
Sep 11, 2015 | 35.27 | 35.77 | 31.72 | 33.05 | 1,837,004 | -2.31(-6.53%) |
Sep 10, 2015 | 36.80 | 37.22 | 34.59 | 35.36 | 1,142,709 | -1.52(-4.12%) |
Sep 09, 2015 | 37.20 | 37.94 | 36.01 | 36.88 | 1,649,495 | -0.71(-1.89%) |
Sep 08, 2015 | 37.26 | 38.97 | 36.68 | 37.59 | 1,893,130 | +2.38(+6.76%) |
Sep 04, 2015 | 34.84 | 35.21 | 35.21 | 35.21 | 1,124,400 | +0.30(+0.86%) |
Sep 03, 2015 | 36.00 | 38.00 | 34.77 | 34.91 | 1,030,011 | -1.36(-3.75%) |
Sep 02, 2015 | 36.31 | 36.83 | 32.87 | 36.27 | 1,993,773 | -0.18(-0.49%) |
Sep 01, 2015 | 34.86 | 37.00 | 34.24 | 36.45 | 3,140,324 | -0.85(-2.28%) |
Aug 31, 2015 | 41.79 | 41.80 | 37.09 | 37.30 | 3,692,004 | -4.92(-11.65%) |
Aug 28, 2015 | 41.39 | 43.47 | 41.27 | 42.22 | 741,322 | +0.48(+1.15%) |
Aug 27, 2015 | 44.05 | 44.24 | 40.78 | 41.74 | 989,892 | -1.31(-3.04%) |
Aug 26, 2015 | 43.25 | 43.73 | 39.79 | 43.05 | 1,255,934 | +0.73(+1.72%) |
Aug 25, 2015 | 42.07 | 43.89 | 42.00 | 42.32 | 1,449,620 | +1.35(+3.30%) |
Aug 24, 2015 | 38.91 | 42.98 | 38.34 | 40.97 | 1,470,925 | -2.86(-6.53%) |
Aug 21, 2015 | 42.58 | 44.83 | 41.62 | 43.83 | 1,329,473 | +0.61(+1.41%) |
Aug 20, 2015 | 43.50 | 46.86 | 42.71 | 43.22 | 1,496,694 | -0.67(-1.53%) |
Aug 19, 2015 | 45.36 | 45.80 | 43.57 | 43.89 | 1,997,557 | -1.22(-2.70%) |
Aug 18, 2015 | 49.16 | 49.95 | 44.62 | 45.11 | 5,630,335 | -5.28(-10.48%) |
Aug 17, 2015 | 49.20 | 50.83 | 48.51 | 50.39 | 1,818,945 | +0.86(+1.74%) |
Aug 14, 2015 | 51.96 | 54.85 | 48.63 | 49.53 | 3,534,339 | -4.05(-7.56%) |
Aug 13, 2015 | 49.83 | 56.84 | 49.07 | 53.58 | 6,589,499 | +4.63(+9.46%) |
Aug 12, 2015 | 44.60 | 50.62 | 43.30 | 48.95 | 7,211,412 | +10.78(+28.24%) |
Aug 11, 2015 | 37.70 | 39.40 | 37.70 | 38.17 | 1,596,381 | +0.04(+0.10%) |
Aug 10, 2015 | 36.50 | 39.11 | 36.50 | 38.13 | 1,566,204 | +1.61(+4.41%) |
Aug 07, 2015 | 36.45 | 36.98 | 35.94 | 36.52 | 758,802 | -0.63(-1.70%) |
Aug 06, 2015 | 39.51 | 39.71 | 37.08 | 37.15 | 697,224 | -2.42(-6.12%) |
Aug 05, 2015 | 38.95 | 40.51 | 38.95 | 39.57 | 470,448 | +0.79(+2.04%) |
Aug 04, 2015 | 36.58 | 39.50 | 36.58 | 38.78 | 1,001,253 | +2.02(+5.50%) |
Aug 03, 2015 | 37.25 | 37.70 | 36.03 | 36.76 | 582,608 | -0.55(-1.47%) |
Jul 31, 2015 | 37.60 | 40.00 | 37.16 | 37.31 | 559,148 | +0.22(+0.59%) |
Jul 30, 2015 | 37.89 | 38.03 | 36.14 | 37.09 | 291,297 | -0.65(-1.72%) |
Jul 29, 2015 | 37.27 | 38.08 | 36.01 | 37.74 | 444,017 | -0.12(-0.32%) |
Jul 28, 2015 | 37.36 | 37.87 | 36.40 | 37.86 | 482,843 | +0.70(+1.88%) |
Jul 27, 2015 | 39.00 | 39.02 | 36.85 | 37.16 | 444,187 | -2.12(-5.40%) |
Jul 24, 2015 | 39.25 | 39.50 | 38.56 | 39.28 | 498,438 | +0.47(+1.21%) |
Jul 23, 2015 | 38.24 | 38.93 | 37.90 | 38.81 | 489,559 | +0.79(+2.08%) |
Jul 22, 2015 | 38.84 | 39.23 | 37.29 | 38.02 | 956,366 | -0.85(-2.19%) |
Jul 21, 2015 | 40.00 | 40.01 | 38.68 | 38.87 | 387,709 | -0.77(-1.94%) |
Jul 20, 2015 | 39.12 | 40.46 | 38.41 | 39.64 | 612,967 | +0.66(+1.69%) |
Jul 17, 2015 | 37.41 | 39.73 | 37.16 | 38.98 | 921,413 | +1.75(+4.70%) |
Jul 16, 2015 | 37.45 | 37.93 | 37.10 | 37.23 | 711,324 | +0.09(+0.24%) |
Jul 15, 2015 | 37.63 | 38.11 | 37.05 | 37.14 | 381,349 | -0.99(-2.60%) |
Jul 14, 2015 | 38.06 | 38.91 | 37.02 | 38.13 | 583,689 | -0.02(-0.05%) |
Jul 13, 2015 | 37.70 | 38.98 | 37.54 | 38.15 | 474,434 | +0.80(+2.14%) |
Jul 10, 2015 | 36.97 | 38.78 | 36.62 | 37.35 | 978,096 | +1.03(+2.84%) |
Jul 09, 2015 | 35.98 | 36.87 | 35.76 | 36.32 | 663,378 | +0.87(+2.45%) |
Jul 08, 2015 | 36.28 | 36.82 | 35.40 | 35.45 | 308,083 | -1.56(-4.22%) |
Jul 07, 2015 | 37.25 | 37.52 | 35.91 | 37.01 | 302,153 | +0.11(+0.30%) |
Jul 06, 2015 | 37.34 | 37.50 | 36.47 | 36.90 | 364,235 | -0.80(-2.12%) |
Jul 02, 2015 | 37.96 | 37.70 | 37.70 | 37.70 | 695,800 | -0.28(-0.74%) |
Jul 01, 2015 | 37.30 | 38.07 | 37.13 | 37.98 | 710,491 | +0.34(+0.90%) |
Jun 30, 2015 | 36.82 | 37.78 | 36.82 | 37.64 | 529,905 | +0.85(+2.31%) |
Jun 29, 2015 | 36.81 | 37.64 | 36.21 | 36.79 | 499,773 | -1.39(-3.64%) |
Jun 26, 2015 | 37.36 | 38.21 | 36.83 | 38.18 | 1,173,530 | +0.94(+2.52%) |
Jun 25, 2015 | 37.06 | 37.57 | 36.38 | 37.24 | 1,030,951 | -0.12(-0.32%) |
Jun 24, 2015 | 38.45 | 38.45 | 37.22 | 37.36 | 271,973 | -0.58(-1.53%) |
Jun 23, 2015 | 38.77 | 39.19 | 37.62 | 37.94 | 609,892 | -0.85(-2.19%) |
Jun 22, 2015 | 38.43 | 39.43 | 38.13 | 38.79 | 838,871 | +0.82(+2.16%) |
Jun 19, 2015 | 37.49 | 38.04 | 37.12 | 37.97 | 1,177,085 | +0.44(+1.17%) |
Jun 18, 2015 | 35.25 | 38.78 | 35.10 | 37.53 | 2,091,087 | +2.72(+7.81%) |
Jun 17, 2015 | 34.40 | 35.25 | 33.84 | 34.81 | 961,855 | +0.53(+1.55%) |
Jun 16, 2015 | 33.07 | 34.30 | 32.74 | 34.28 | 600,842 | +1.12(+3.38%) |
Jun 15, 2015 | 33.25 | 33.89 | 32.73 | 33.16 | 816,167 | -1.02(-2.98%) |
Jun 12, 2015 | 34.18 | 34.74 | 33.85 | 34.18 | 534,987 | +0.09(+0.26%) |
Jun 11, 2015 | 34.02 | 34.30 | 33.92 | 34.09 | 507,516 | +0.02(+0.06%) |
Jun 10, 2015 | 33.81 | 34.28 | 33.75 | 34.07 | 1,144,402 | +0.36(+1.07%) |
Jun 09, 2015 | 33.51 | 34.00 | 33.51 | 33.71 | 453,248 | +0.16(+0.48%) |
Jun 08, 2015 | 33.00 | 33.65 | 32.89 | 33.55 | 544,039 | +0.49(+1.48%) |
Jun 05, 2015 | 30.58 | 33.16 | 30.41 | 33.06 | 920,653 | +2.42(+7.90%) |
Jun 04, 2015 | 30.21 | 31.41 | 30.16 | 30.64 | 469,836 | -0.10(-0.33%) |
Jun 03, 2015 | 29.36 | 30.88 | 29.36 | 30.74 | 730,170 | +1.48(+5.06%) |
Jun 02, 2015 | 28.73 | 29.38 | 28.65 | 29.26 | 554,832 | +0.45(+1.56%) |