Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.83 | 73.83 | 72.43 | 72.66 | 1,439,688 | -1.60(-2.15%) |
Aug 30, 2016 | 75.19 | 75.87 | 74.14 | 74.26 | 836,896 | -0.93(-1.23%) |
Aug 29, 2016 | 74.45 | 75.37 | 74.19 | 75.19 | 815,362 | +0.87(+1.17%) |
Aug 26, 2016 | 75.35 | 75.89 | 73.90 | 74.32 | 967,956 | -0.71(-0.94%) |
Aug 25, 2016 | 74.79 | 75.76 | 74.63 | 75.03 | 829,756 | +0.35(+0.46%) |
Aug 24, 2016 | 76.18 | 76.70 | 74.46 | 74.68 | 1,723,494 | -1.80(-2.35%) |
Aug 23, 2016 | 76.78 | 78.60 | 76.47 | 76.48 | 1,430,480 | +0.29(+0.38%) |
Aug 22, 2016 | 74.76 | 76.19 | 74.27 | 76.19 | 1,198,423 | +1.01(+1.34%) |
Aug 19, 2016 | 73.60 | 75.35 | 73.44 | 75.18 | 1,932,507 | +1.33(+1.80%) |
Aug 18, 2016 | 73.61 | 73.89 | 73.42 | 73.86 | 1,177,658 | +0.66(+0.91%) |
Aug 17, 2016 | 74.31 | 74.36 | 72.86 | 73.19 | 1,302,124 | -1.07(-1.44%) |
Aug 16, 2016 | 76.58 | 76.63 | 74.17 | 74.26 | 1,173,266 | -2.14(-2.80%) |
Aug 15, 2016 | 75.85 | 77.04 | 75.67 | 76.40 | 1,249,930 | +0.97(+1.29%) |
Aug 12, 2016 | 74.88 | 76.08 | 74.70 | 75.43 | 1,254,119 | +0.39(+0.52%) |
Aug 11, 2016 | 74.62 | 75.52 | 74.16 | 75.04 | 1,246,990 | +0.45(+0.60%) |
Aug 10, 2016 | 74.54 | 74.81 | 73.96 | 74.59 | 1,429,046 | +0.07(+0.10%) |
Aug 09, 2016 | 74.95 | 75.11 | 74.26 | 74.52 | 1,636,956 | -0.15(-0.19%) |
Aug 08, 2016 | 74.81 | 75.11 | 74.09 | 74.66 | 1,645,820 | -0.15(-0.19%) |
Aug 05, 2016 | 74.71 | 75.10 | 74.05 | 74.81 | 1,896,579 | +0.19(+0.26%) |
Aug 04, 2016 | 76.48 | 76.93 | 73.05 | 74.62 | 3,198,777 | -1.70(-2.23%) |
Aug 03, 2016 | 76.79 | 76.85 | 75.52 | 76.32 | 2,645,730 | -0.35(-0.45%) |
Aug 02, 2016 | 76.56 | 77.02 | 76.02 | 76.66 | 2,239,929 | +0.42(+0.55%) |
Aug 01, 2016 | 76.53 | 76.77 | 75.95 | 76.25 | 1,961,893 | -0.24(-0.31%) |
Jul 29, 2016 | 77.04 | 77.05 | 75.70 | 76.48 | 1,873,353 | -0.85(-1.10%) |
Jul 28, 2016 | 76.93 | 78.27 | 76.55 | 77.34 | 1,142,058 | +0.26(+0.34%) |
Jul 27, 2016 | 77.57 | 77.70 | 76.44 | 77.07 | 925,602 | -0.64(-0.82%) |
Jul 26, 2016 | 78.33 | 78.33 | 77.13 | 77.71 | 1,000,765 | -0.62(-0.79%) |
Jul 25, 2016 | 77.24 | 78.35 | 77.04 | 78.33 | 1,353,396 | +1.08(+1.40%) |
Jul 22, 2016 | 76.90 | 77.63 | 76.43 | 77.24 | 963,012 | +0.67(+0.88%) |
Jul 21, 2016 | 78.38 | 78.69 | 76.19 | 76.57 | 1,392,803 | -2.14(-2.71%) |
Jul 20, 2016 | 78.18 | 78.95 | 78.05 | 78.71 | 1,043,904 | +0.64(+0.81%) |
Jul 19, 2016 | 78.10 | 78.47 | 77.74 | 78.07 | 693,455 | -0.26(-0.34%) |
Jul 18, 2016 | 78.35 | 78.53 | 77.54 | 78.33 | 771,390 | -0.13(-0.16%) |
Jul 15, 2016 | 78.53 | 79.32 | 78.15 | 78.46 | 989,922 | +0.28(+0.36%) |
Jul 14, 2016 | 78.12 | 79.03 | 77.98 | 78.18 | 778,761 | +0.45(+0.57%) |
Jul 13, 2016 | 77.71 | 77.92 | 77.25 | 77.74 | 1,051,384 | +0.30(+0.39%) |
Jul 12, 2016 | 76.67 | 78.21 | 76.56 | 77.44 | 1,429,717 | +1.44(+1.90%) |
Jul 11, 2016 | 76.25 | 76.33 | 75.52 | 75.99 | 1,405,744 | +0.05(+0.06%) |
Jul 08, 2016 | 74.69 | 76.32 | 73.89 | 75.95 | 1,395,976 | +2.05(+2.78%) |
Jul 07, 2016 | 73.76 | 74.69 | 73.49 | 73.89 | 952,288 | +0.42(+0.57%) |
Jul 06, 2016 | 72.14 | 73.56 | 71.61 | 73.47 | 1,475,945 | +0.87(+1.20%) |
Jul 05, 2016 | 72.76 | 72.88 | 72.17 | 72.60 | 1,503,763 | -1.29(-1.75%) |
Jul 01, 2016 | 72.19 | 73.89 | 73.89 | 73.89 | 1,748,083 | +1.83(+2.53%) |
Jun 30, 2016 | 71.90 | 73.15 | 70.80 | 72.07 | 27,398,244 | +0.17(+0.24%) |
Jun 29, 2016 | 72.20 | 72.56 | 71.41 | 71.89 | 2,122,638 | +0.75(+1.06%) |
Jun 28, 2016 | 69.79 | 71.32 | 69.18 | 71.14 | 2,979,601 | +2.68(+3.92%) |
Jun 27, 2016 | 70.37 | 70.96 | 68.02 | 68.46 | 2,983,541 | -3.31(-4.61%) |
Jun 24, 2016 | 73.85 | 74.93 | 71.42 | 71.77 | 2,713,211 | -4.92(-6.42%) |
Jun 23, 2016 | 76.28 | 76.97 | 76.14 | 76.69 | 879,070 | +0.98(+1.30%) |
Jun 22, 2016 | 75.98 | 76.21 | 75.25 | 75.71 | 1,116,033 | -0.27(-0.36%) |
Jun 21, 2016 | 75.37 | 76.18 | 74.51 | 75.98 | 1,325,166 | +0.55(+0.73%) |
Jun 20, 2016 | 75.88 | 76.31 | 75.11 | 75.43 | 1,911,482 | +0.19(+0.25%) |
Jun 17, 2016 | 75.59 | 77.23 | 74.70 | 75.24 | 3,886,110 | +2.55(+3.51%) |
Jun 16, 2016 | 72.07 | 72.74 | 71.70 | 72.68 | 1,000,446 | +0.25(+0.35%) |
Jun 15, 2016 | 71.40 | 72.74 | 71.26 | 72.43 | 1,578,317 | +1.19(+1.67%) |
Jun 14, 2016 | 70.87 | 71.31 | 69.98 | 71.24 | 1,279,849 | +0.23(+0.32%) |
Jun 13, 2016 | 72.11 | 72.48 | 70.97 | 71.01 | 1,229,423 | -1.25(-1.73%) |
Jun 10, 2016 | 72.41 | 72.79 | 71.74 | 72.26 | 1,132,093 | -0.39(-0.54%) |
Jun 09, 2016 | 72.99 | 73.34 | 72.26 | 72.65 | 1,242,388 | -0.86(-1.17%) |
Jun 08, 2016 | 73.87 | 74.56 | 73.16 | 73.51 | 1,683,966 | -0.07(-0.10%) |
Jun 07, 2016 | 73.67 | 74.06 | 73.14 | 73.58 | 943,200 | +0.30(+0.41%) |
Jun 06, 2016 | 72.85 | 74.37 | 72.50 | 73.28 | 1,157,830 | +0.87(+1.20%) |
Jun 03, 2016 | 72.41 | 72.73 | 71.65 | 72.41 | 944,622 | +0.14(+0.20%) |
Jun 02, 2016 | 71.63 | 72.37 | 71.62 | 72.27 | 695,894 | +0.14(+0.20%) |
Jun 01, 2016 | 71.06 | 72.41 | 70.18 | 72.12 | 1,428,632 | +1.07(+1.50%) |
May 31, 2016 | 72.05 | 72.48 | 70.61 | 71.06 | 1,641,987 | -1.44(-1.99%) |
May 27, 2016 | 71.51 | 72.50 | 72.50 | 72.50 | 1,206,057 | +0.95(+1.33%) |
May 26, 2016 | 71.75 | 72.17 | 70.74 | 71.55 | 1,344,212 | +0.15(+0.22%) |
May 25, 2016 | 69.61 | 71.55 | 69.15 | 71.39 | 1,325,871 | +2.29(+3.31%) |
May 24, 2016 | 69.60 | 70.13 | 69.07 | 69.10 | 2,018,828 | -0.03(-0.04%) |
May 23, 2016 | 68.67 | 69.47 | 68.67 | 69.13 | 1,301,340 | +0.01(+0.01%) |
May 20, 2016 | 69.17 | 70.04 | 68.90 | 69.12 | 1,377,335 | +0.53(+0.78%) |
May 19, 2016 | 68.51 | 69.40 | 67.89 | 68.59 | 1,789,405 | -0.36(-0.53%) |
May 18, 2016 | 68.64 | 69.93 | 68.59 | 68.95 | 1,766,398 | +0.00(+0.00%) |
May 17, 2016 | 70.44 | 70.84 | 68.75 | 68.95 | 2,022,073 | -1.48(-2.11%) |
May 16, 2016 | 69.54 | 70.97 | 69.47 | 70.43 | 2,035,479 | +1.49(+2.17%) |
May 13, 2016 | 68.42 | 69.09 | 67.30 | 68.94 | 2,418,530 | +0.26(+0.38%) |
May 12, 2016 | 68.44 | 69.18 | 67.67 | 68.68 | 2,420,499 | +1.10(+1.63%) |
May 11, 2016 | 64.05 | 68.56 | 63.97 | 67.57 | 6,401,540 | +6.15(+10.01%) |
May 10, 2016 | 60.99 | 61.92 | 60.70 | 61.43 | 1,674,812 | +0.53(+0.86%) |
May 09, 2016 | 61.89 | 63.56 | 60.71 | 60.90 | 1,965,704 | -1.22(-1.97%) |
May 06, 2016 | 60.62 | 62.52 | 60.35 | 62.12 | 1,573,734 | +1.38(+2.28%) |
May 05, 2016 | 60.45 | 61.67 | 60.45 | 60.74 | 1,161,890 | +0.46(+0.77%) |
May 04, 2016 | 60.64 | 61.16 | 60.07 | 60.28 | 870,995 | -0.67(-1.10%) |
May 03, 2016 | 61.15 | 61.63 | 60.49 | 60.95 | 963,940 | -0.52(-0.84%) |
May 02, 2016 | 60.12 | 61.88 | 59.90 | 61.46 | 1,300,526 | +1.57(+2.63%) |
Apr 29, 2016 | 60.15 | 60.15 | 59.35 | 59.89 | 1,181,397 | -0.24(-0.39%) |
Apr 28, 2016 | 61.07 | 61.24 | 59.88 | 60.12 | 717,571 | -1.30(-2.12%) |
Apr 27, 2016 | 61.25 | 62.23 | 60.90 | 61.43 | 903,049 | +0.09(+0.15%) |
Apr 26, 2016 | 60.62 | 61.51 | 60.45 | 61.34 | 1,360,963 | +1.06(+1.76%) |
Apr 25, 2016 | 60.08 | 60.53 | 59.88 | 60.28 | 1,110,177 | +0.32(+0.53%) |
Apr 22, 2016 | 59.43 | 60.38 | 59.43 | 59.96 | 1,402,611 | +0.54(+0.91%) |
Apr 21, 2016 | 59.43 | 59.73 | 59.32 | 59.42 | 1,423,293 | -0.01(-0.02%) |
Apr 20, 2016 | 59.04 | 59.52 | 58.38 | 59.43 | 1,678,238 | +0.28(+0.47%) |
Apr 19, 2016 | 59.61 | 59.61 | 58.47 | 59.14 | 2,163,285 | -0.14(-0.23%) |
Apr 18, 2016 | 58.74 | 59.33 | 58.61 | 59.28 | 1,038,074 | +0.11(+0.18%) |
Apr 15, 2016 | 59.51 | 59.61 | 58.87 | 59.17 | 1,656,223 | -0.07(-0.12%) |
Apr 14, 2016 | 59.05 | 59.64 | 58.74 | 59.24 | 2,043,496 | +0.41(+0.69%) |
Apr 13, 2016 | 59.56 | 60.03 | 58.32 | 58.84 | 2,568,852 | -0.27(-0.46%) |
Apr 12, 2016 | 59.36 | 59.61 | 59.07 | 59.11 | 1,182,132 | +0.05(+0.08%) |
Apr 11, 2016 | 58.95 | 59.69 | 58.87 | 59.06 | 1,235,666 | +0.36(+0.62%) |
Apr 08, 2016 | 59.42 | 59.49 | 58.35 | 58.70 | 1,723,018 | +0.14(+0.25%) |
Apr 07, 2016 | 59.65 | 60.58 | 58.15 | 58.56 | 1,467,331 | -1.21(-2.03%) |
Apr 06, 2016 | 58.32 | 59.81 | 57.69 | 59.77 | 1,366,848 | +1.38(+2.37%) |
Apr 05, 2016 | 58.49 | 59.27 | 57.99 | 58.38 | 908,771 | -0.75(-1.27%) |
Apr 04, 2016 | 59.18 | 59.65 | 58.83 | 59.14 | 1,624,130 | +0.12(+0.20%) |
Apr 01, 2016 | 57.42 | 59.29 | 57.38 | 59.02 | 2,713,172 | +1.15(+1.99%) |
Mar 31, 2016 | 57.82 | 58.23 | 57.61 | 57.87 | 1,353,092 | -0.05(-0.09%) |
Mar 30, 2016 | 57.29 | 58.16 | 56.94 | 57.92 | 1,186,693 | +0.93(+1.64%) |
Mar 29, 2016 | 56.20 | 57.03 | 55.68 | 56.99 | 881,541 | +0.76(+1.35%) |
Mar 28, 2016 | 56.11 | 56.36 | 55.69 | 56.23 | 896,827 | +0.18(+0.32%) |
Mar 24, 2016 | 54.92 | 56.05 | 56.05 | 56.05 | 785,478 | +0.48(+0.86%) |
Mar 23, 2016 | 56.08 | 56.29 | 55.45 | 55.57 | 1,165,720 | -0.70(-1.24%) |
Mar 22, 2016 | 55.54 | 56.63 | 55.39 | 56.27 | 1,354,129 | +0.47(+0.84%) |
Mar 21, 2016 | 55.56 | 56.06 | 55.17 | 55.80 | 1,276,260 | +0.24(+0.42%) |
Mar 18, 2016 | 56.45 | 56.80 | 54.94 | 55.56 | 2,107,372 | -0.95(-1.68%) |
Mar 17, 2016 | 55.64 | 56.91 | 55.03 | 56.51 | 1,475,298 | +0.73(+1.31%) |
Mar 16, 2016 | 53.50 | 55.84 | 53.50 | 55.78 | 1,614,336 | +2.20(+4.11%) |
Mar 15, 2016 | 53.71 | 54.35 | 53.26 | 53.58 | 1,456,513 | -0.75(-1.38%) |
Mar 14, 2016 | 54.65 | 55.18 | 54.07 | 54.33 | 1,492,180 | -0.83(-1.50%) |
Mar 11, 2016 | 53.85 | 55.75 | 53.55 | 55.16 | 1,231,850 | +1.68(+3.13%) |
Mar 10, 2016 | 53.94 | 54.53 | 53.08 | 53.48 | 1,515,786 | -0.77(-1.43%) |
Mar 09, 2016 | 52.96 | 54.35 | 52.78 | 54.26 | 1,574,509 | +1.59(+3.01%) |
Mar 08, 2016 | 52.54 | 53.26 | 52.28 | 52.67 | 1,668,180 | -0.29(-0.54%) |
Mar 07, 2016 | 53.16 | 54.01 | 52.17 | 52.96 | 2,007,366 | -0.33(-0.63%) |
Mar 04, 2016 | 51.81 | 53.16 | 51.65 | 53.29 | 1,548,001 | +1.76(+3.41%) |
Mar 03, 2016 | 51.77 | 52.14 | 50.46 | 51.54 | 1,396,480 | -0.44(-0.85%) |
Mar 02, 2016 | 52.47 | 53.52 | 51.67 | 51.98 | 1,271,118 | -0.86(-1.62%) |
Mar 01, 2016 | 51.45 | 53.01 | 51.34 | 52.83 | 1,647,600 | +2.20(+4.34%) |
Feb 29, 2016 | 50.98 | 52.19 | 50.54 | 50.64 | 1,607,339 | -0.31(-0.60%) |
Feb 26, 2016 | 50.38 | 51.21 | 50.03 | 50.94 | 982,598 | +1.01(+2.02%) |
Feb 25, 2016 | 48.28 | 49.95 | 47.97 | 49.93 | 924,860 | +1.92(+4.00%) |
Feb 24, 2016 | 46.81 | 48.06 | 45.96 | 48.01 | 1,078,083 | +0.59(+1.23%) |
Feb 23, 2016 | 49.06 | 50.07 | 47.29 | 47.43 | 1,358,858 | -1.95(-3.96%) |
Feb 22, 2016 | 49.39 | 49.98 | 49.22 | 49.38 | 1,535,054 | +0.32(+0.64%) |
Feb 19, 2016 | 49.01 | 49.12 | 47.98 | 49.07 | 1,151,284 | -0.05(-0.09%) |
Feb 18, 2016 | 46.24 | 50.07 | 45.89 | 49.11 | 3,380,302 | +1.59(+3.34%) |
Feb 17, 2016 | 47.68 | 48.86 | 47.29 | 47.53 | 1,979,304 | +0.41(+0.86%) |
Feb 16, 2016 | 47.01 | 47.39 | 45.98 | 47.12 | 1,834,189 | +0.85(+1.83%) |
Feb 12, 2016 | 45.65 | 46.28 | 46.28 | 46.28 | 1,313,796 | +1.16(+2.58%) |
Feb 11, 2016 | 43.93 | 45.78 | 43.61 | 45.11 | 1,316,784 | +0.00(+0.00%) |
Feb 10, 2016 | 45.57 | 45.98 | 44.50 | 45.11 | 1,222,898 | +0.18(+0.40%) |
Feb 09, 2016 | 43.43 | 45.06 | 43.30 | 44.93 | 1,897,864 | +0.99(+2.25%) |
Feb 08, 2016 | 45.85 | 45.85 | 42.77 | 43.94 | 2,154,761 | -2.48(-5.34%) |
Feb 05, 2016 | 46.28 | 47.47 | 45.68 | 46.42 | 1,532,538 | -0.37(-0.79%) |
Feb 04, 2016 | 48.31 | 48.87 | 46.14 | 46.79 | 2,457,924 | -1.41(-2.93%) |
Feb 03, 2016 | 47.43 | 48.29 | 46.08 | 48.20 | 1,607,325 | +1.50(+3.20%) |
Feb 02, 2016 | 46.99 | 47.75 | 46.25 | 46.71 | 1,420,563 | -0.86(-1.82%) |
Feb 01, 2016 | 46.72 | 47.69 | 45.91 | 47.57 | 1,625,231 | +0.16(+0.34%) |
Jan 29, 2016 | 46.65 | 47.43 | 46.07 | 47.41 | 3,206,207 | +0.79(+1.70%) |
Jan 28, 2016 | 46.52 | 47.30 | 46.19 | 46.62 | 1,306,490 | +0.75(+1.63%) |
Jan 27, 2016 | 46.43 | 47.07 | 45.43 | 45.87 | 1,587,823 | -0.86(-1.83%) |
Jan 26, 2016 | 45.37 | 47.26 | 45.11 | 46.73 | 1,692,347 | +1.71(+3.80%) |
Jan 25, 2016 | 46.02 | 46.16 | 44.76 | 45.02 | 1,814,334 | -1.18(-2.55%) |
Jan 22, 2016 | 45.63 | 47.08 | 45.62 | 46.20 | 1,702,347 | +1.68(+3.76%) |
Jan 21, 2016 | 43.22 | 45.70 | 42.71 | 44.52 | 2,047,738 | +1.28(+2.96%) |
Jan 20, 2016 | 42.84 | 43.94 | 41.66 | 43.24 | 1,506,079 | -0.37(-0.85%) |
Jan 19, 2016 | 43.66 | 44.58 | 42.84 | 43.61 | 1,887,275 | +0.46(+1.06%) |
Jan 15, 2016 | 42.91 | 43.15 | 43.15 | 43.15 | 1,606,466 | -0.89(-2.02%) |
Jan 14, 2016 | 43.26 | 44.72 | 42.19 | 44.04 | 1,446,865 | +1.07(+2.49%) |
Jan 13, 2016 | 44.69 | 46.18 | 42.61 | 42.97 | 1,624,722 | -1.12(-2.53%) |
Jan 12, 2016 | 43.94 | 44.30 | 43.28 | 44.09 | 1,442,336 | +0.82(+1.89%) |
Jan 11, 2016 | 44.35 | 44.61 | 42.67 | 43.27 | 1,458,004 | -0.87(-1.98%) |
Jan 08, 2016 | 45.44 | 46.01 | 44.11 | 44.14 | 1,251,712 | -0.85(-1.88%) |
Jan 07, 2016 | 46.17 | 46.56 | 44.57 | 44.99 | 1,688,683 | -2.13(-4.51%) |
Jan 06, 2016 | 48.16 | 48.86 | 46.69 | 47.11 | 1,376,748 | -2.15(-4.37%) |
Jan 05, 2016 | 50.03 | 50.53 | 48.53 | 49.27 | 1,368,015 | -0.77(-1.53%) |
Jan 04, 2016 | 49.51 | 50.16 | 48.88 | 50.03 | 1,426,341 | -0.41(-0.82%) |
Dec 31, 2015 | 50.49 | 50.45 | 50.45 | 50.45 | 736,116 | -0.30(-0.59%) |
Dec 30, 2015 | 50.82 | 51.52 | 50.67 | 50.74 | 814,616 | -0.35(-0.69%) |
Dec 29, 2015 | 51.71 | 52.23 | 50.65 | 51.10 | 843,379 | -0.02(-0.04%) |
Dec 28, 2015 | 50.19 | 51.15 | 49.65 | 51.11 | 950,824 | +0.72(+1.43%) |
Dec 24, 2015 | 50.66 | 50.39 | 50.39 | 50.39 | 422,684 | -0.31(-0.60%) |
Dec 23, 2015 | 49.14 | 50.84 | 49.08 | 50.70 | 1,186,235 | +1.78(+3.65%) |
Dec 22, 2015 | 46.47 | 49.33 | 46.32 | 48.92 | 1,287,270 | +2.57(+5.54%) |
Dec 21, 2015 | 46.47 | 46.72 | 45.75 | 46.35 | 933,993 | +0.25(+0.55%) |
Dec 18, 2015 | 46.84 | 48.01 | 45.91 | 46.10 | 2,345,405 | -1.12(-2.37%) |
Dec 17, 2015 | 46.83 | 47.83 | 46.23 | 47.21 | 1,905,363 | +0.53(+1.14%) |
Dec 16, 2015 | 44.27 | 46.89 | 43.96 | 46.68 | 2,503,038 | +2.84(+6.47%) |
Dec 15, 2015 | 43.32 | 44.44 | 43.23 | 43.84 | 1,146,268 | +0.83(+1.93%) |
Dec 14, 2015 | 43.08 | 43.21 | 41.74 | 43.02 | 1,762,337 | -0.17(-0.40%) |
Dec 11, 2015 | 43.21 | 43.59 | 42.61 | 43.19 | 1,553,944 | -0.87(-1.98%) |
Dec 10, 2015 | 44.71 | 44.73 | 43.90 | 44.06 | 931,199 | -0.73(-1.62%) |
Dec 09, 2015 | 45.46 | 46.04 | 44.43 | 44.79 | 1,748,293 | +0.21(+0.48%) |
Dec 08, 2015 | 45.26 | 45.40 | 44.47 | 44.57 | 816,822 | -1.18(-2.58%) |
Dec 07, 2015 | 47.03 | 47.15 | 45.56 | 45.75 | 1,081,627 | -1.69(-3.57%) |
Dec 04, 2015 | 47.02 | 47.92 | 46.51 | 47.45 | 1,329,922 | +0.14(+0.30%) |
Dec 03, 2015 | 46.80 | 47.42 | 46.41 | 47.30 | 1,620,660 | +0.49(+1.05%) |
Dec 02, 2015 | 47.23 | 47.52 | 46.38 | 46.81 | 1,044,134 | -0.60(-1.27%) |
Dec 01, 2015 | 48.06 | 48.17 | 47.30 | 47.41 | 1,402,568 | -0.55(-1.14%) |
Nov 30, 2015 | 47.71 | 48.07 | 47.54 | 47.96 | 910,167 | +0.40(+0.85%) |
Nov 27, 2015 | 47.36 | 47.76 | 47.24 | 47.55 | 348,495 | +0.19(+0.40%) |
Nov 25, 2015 | 47.36 | 47.36 | 47.36 | 47.36 | 725,626 | -0.10(-0.21%) |
Nov 24, 2015 | 46.51 | 47.53 | 46.26 | 47.46 | 1,750,932 | +0.81(+1.73%) |
Nov 23, 2015 | 46.17 | 46.69 | 45.88 | 46.66 | 1,798,371 | +0.39(+0.85%) |
Nov 20, 2015 | 45.61 | 46.53 | 45.44 | 46.26 | 1,456,585 | +0.88(+1.93%) |
Nov 19, 2015 | 45.22 | 45.79 | 45.05 | 45.39 | 1,191,068 | -0.11(-0.24%) |
Nov 18, 2015 | 43.55 | 45.54 | 43.41 | 45.49 | 1,780,117 | +2.05(+4.72%) |
Nov 17, 2015 | 43.08 | 43.81 | 42.68 | 43.44 | 1,946,862 | +0.48(+1.13%) |
Nov 16, 2015 | 42.47 | 43.04 | 42.10 | 42.96 | 1,144,229 | +0.32(+0.76%) |
Nov 13, 2015 | 41.86 | 43.19 | 41.63 | 42.64 | 2,252,778 | +0.63(+1.49%) |
Nov 12, 2015 | 43.10 | 43.75 | 41.95 | 42.01 | 1,468,981 | -1.77(-4.05%) |
Nov 11, 2015 | 44.63 | 44.76 | 43.37 | 43.78 | 1,837,964 | -0.61(-1.37%) |
Nov 10, 2015 | 44.71 | 45.06 | 44.11 | 44.39 | 1,339,109 | -0.30(-0.68%) |
Nov 09, 2015 | 45.11 | 45.42 | 44.30 | 44.70 | 2,802,858 | -0.68(-1.50%) |
Nov 06, 2015 | 44.30 | 45.52 | 44.18 | 45.38 | 2,484,098 | +1.12(+2.53%) |
Nov 05, 2015 | 47.01 | 47.29 | 43.12 | 44.26 | 6,567,495 | -4.29(-8.83%) |
Nov 04, 2015 | 49.19 | 49.51 | 48.15 | 48.55 | 2,255,521 | -0.40(-0.82%) |
Nov 03, 2015 | 48.73 | 49.67 | 48.58 | 48.95 | 1,746,457 | +0.38(+0.79%) |
Nov 02, 2015 | 48.58 | 49.13 | 48.40 | 48.56 | 2,802,698 | +0.64(+1.35%) |
Oct 30, 2015 | 48.65 | 48.68 | 47.39 | 47.92 | 1,577,204 | -0.69(-1.42%) |
Oct 29, 2015 | 47.75 | 48.88 | 47.53 | 48.61 | 1,601,077 | +0.64(+1.33%) |
Oct 28, 2015 | 46.60 | 48.41 | 46.36 | 47.97 | 1,979,704 | +1.48(+3.18%) |
Oct 27, 2015 | 46.77 | 47.01 | 45.68 | 46.50 | 1,896,118 | -0.67(-1.42%) |
Oct 26, 2015 | 46.94 | 47.43 | 46.60 | 47.17 | 1,212,313 | +0.09(+0.19%) |
Oct 23, 2015 | 47.34 | 48.05 | 47.00 | 47.08 | 1,414,175 | +0.17(+0.36%) |
Oct 22, 2015 | 46.40 | 47.56 | 45.99 | 46.91 | 1,634,780 | +1.08(+2.36%) |
Oct 21, 2015 | 46.92 | 47.31 | 45.68 | 45.82 | 1,302,809 | -0.82(-1.77%) |
Oct 20, 2015 | 46.73 | 47.40 | 46.61 | 46.65 | 1,049,676 | -0.14(-0.31%) |
Oct 19, 2015 | 46.63 | 46.92 | 46.42 | 46.79 | 1,738,418 | -0.17(-0.36%) |
Oct 16, 2015 | 46.29 | 47.21 | 46.16 | 46.96 | 2,272,772 | +0.88(+1.90%) |
Oct 15, 2015 | 46.32 | 46.40 | 44.78 | 46.08 | 1,630,713 | +0.03(+0.06%) |
Oct 14, 2015 | 44.90 | 46.31 | 44.83 | 46.06 | 1,011,950 | +1.06(+2.35%) |
Oct 13, 2015 | 44.93 | 45.59 | 44.65 | 45.00 | 1,024,719 | -0.22(-0.50%) |
Oct 12, 2015 | 45.74 | 45.90 | 45.05 | 45.22 | 1,297,324 | -0.19(-0.41%) |
Oct 09, 2015 | 45.99 | 46.45 | 45.26 | 45.41 | 2,153,255 | +0.13(+0.30%) |
Oct 08, 2015 | 43.64 | 45.65 | 43.54 | 45.28 | 1,927,917 | +1.49(+3.39%) |
Oct 07, 2015 | 42.89 | 43.97 | 42.68 | 43.79 | 2,126,153 | +1.16(+2.73%) |
Oct 06, 2015 | 42.81 | 43.73 | 42.57 | 42.63 | 1,828,726 | +0.16(+0.38%) |
Oct 05, 2015 | 41.62 | 42.62 | 41.53 | 42.47 | 1,144,554 | +1.15(+2.77%) |
Oct 02, 2015 | 39.88 | 41.32 | 39.68 | 41.32 | 1,375,338 | +0.88(+2.17%) |
Oct 01, 2015 | 39.66 | 40.50 | 39.49 | 40.44 | 1,811,763 | +0.96(+2.43%) |
Sep 30, 2015 | 38.53 | 39.75 | 38.47 | 39.49 | 1,526,576 | +1.41(+3.69%) |
Sep 29, 2015 | 37.18 | 38.23 | 37.16 | 38.08 | 1,652,638 | +0.67(+1.80%) |
Sep 28, 2015 | 40.13 | 40.13 | 37.29 | 37.41 | 1,941,911 | -3.00(-7.42%) |
Sep 25, 2015 | 40.72 | 41.22 | 40.11 | 40.41 | 1,593,827 | -0.08(-0.20%) |
Sep 24, 2015 | 39.91 | 40.77 | 38.91 | 40.49 | 1,811,594 | -0.08(-0.20%) |
Sep 23, 2015 | 40.78 | 41.36 | 40.45 | 40.57 | 1,573,606 | -0.36(-0.87%) |
Sep 22, 2015 | 41.08 | 41.19 | 40.39 | 40.93 | 1,986,590 | -0.62(-1.49%) |
Sep 21, 2015 | 41.27 | 42.25 | 40.83 | 41.54 | 2,284,553 | +0.62(+1.51%) |
Sep 18, 2015 | 39.77 | 40.96 | 39.72 | 40.93 | 3,328,496 | +0.59(+1.46%) |
Sep 17, 2015 | 39.92 | 40.95 | 39.90 | 40.34 | 1,860,024 | +0.28(+0.69%) |
Sep 16, 2015 | 39.87 | 40.41 | 39.53 | 40.06 | 1,573,483 | +0.42(+1.06%) |
Sep 15, 2015 | 37.82 | 39.87 | 37.82 | 39.64 | 5,418,995 | +2.14(+5.71%) |
Sep 14, 2015 | 37.37 | 37.81 | 37.04 | 37.50 | 1,344,264 | +0.15(+0.41%) |
Sep 11, 2015 | 37.77 | 38.08 | 36.99 | 37.35 | 982,787 | -0.71(-1.87%) |
Sep 10, 2015 | 38.22 | 38.46 | 37.78 | 38.06 | 1,866,804 | -0.20(-0.53%) |
Sep 09, 2015 | 38.67 | 39.11 | 38.15 | 38.26 | 1,668,092 | +0.01(+0.02%) |
Sep 08, 2015 | 38.47 | 38.47 | 38.03 | 38.25 | 3,364,724 | +0.52(+1.39%) |
Sep 04, 2015 | 37.50 | 37.73 | 37.73 | 37.73 | 1,719,332 | -0.39(-1.03%) |
Sep 03, 2015 | 38.29 | 38.29 | 37.59 | 38.12 | 3,024,542 | +0.12(+0.33%) |
Sep 02, 2015 | 38.68 | 38.81 | 37.70 | 37.99 | 1,820,324 | -0.11(-0.28%) |