Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.08 | 61.73 | 60.43 | 61.27 | 7,986,907 | +0.75(+1.25%) |
Sep 29, 2016 | 59.19 | 61.26 | 58.99 | 60.51 | 10,140,352 | +1.27(+2.14%) |
Sep 28, 2016 | 56.91 | 59.52 | 56.05 | 59.24 | 7,612,105 | +2.90(+5.15%) |
Sep 27, 2016 | 56.24 | 56.56 | 55.39 | 56.34 | 6,277,906 | -0.26(-0.46%) |
Sep 26, 2016 | 57.71 | 58.09 | 56.53 | 56.60 | 6,145,510 | -0.93(-1.61%) |
Sep 23, 2016 | 58.79 | 59.55 | 56.60 | 57.53 | 11,823,570 | -1.65(-2.79%) |
Sep 22, 2016 | 59.95 | 60.48 | 58.45 | 59.19 | 9,211,113 | +0.15(+0.25%) |
Sep 21, 2016 | 57.53 | 59.23 | 57.43 | 59.04 | 8,367,419 | +2.69(+4.77%) |
Sep 20, 2016 | 55.60 | 57.21 | 55.35 | 56.35 | 6,601,712 | +0.73(+1.32%) |
Sep 19, 2016 | 56.26 | 56.59 | 55.52 | 55.62 | 4,979,577 | +0.00(+0.00%) |
Sep 16, 2016 | 54.19 | 55.77 | 53.96 | 55.62 | 5,665,297 | +0.57(+1.04%) |
Sep 15, 2016 | 54.86 | 55.40 | 54.09 | 55.05 | 7,209,262 | +1.27(+2.36%) |
Sep 14, 2016 | 55.99 | 57.11 | 53.56 | 53.78 | 15,245,607 | -1.90(-3.42%) |
Sep 13, 2016 | 54.21 | 56.25 | 54.07 | 55.69 | 34,320,200 | -0.19(-0.35%) |
Sep 12, 2016 | 55.33 | 56.30 | 54.62 | 55.88 | 3,239,148 | +0.07(+0.12%) |
Sep 09, 2016 | 56.29 | 56.90 | 55.49 | 55.81 | 4,795,119 | -1.25(-2.18%) |
Sep 08, 2016 | 55.96 | 57.24 | 55.82 | 57.06 | 4,427,934 | +1.82(+3.29%) |
Sep 07, 2016 | 55.55 | 56.52 | 54.90 | 55.24 | 4,331,850 | -0.01(-0.02%) |
Sep 06, 2016 | 54.63 | 55.35 | 54.25 | 55.25 | 3,712,807 | +0.68(+1.24%) |
Sep 02, 2016 | 52.44 | 54.58 | 54.58 | 54.58 | 6,309,358 | +2.85(+5.51%) |
Sep 01, 2016 | 51.32 | 52.19 | 50.82 | 51.73 | 5,377,927 | +0.07(+0.13%) |
Aug 31, 2016 | 53.40 | 53.47 | 51.45 | 51.66 | 5,441,117 | -2.23(-4.14%) |
Aug 30, 2016 | 55.24 | 55.24 | 53.44 | 53.89 | 3,367,050 | -0.43(-0.78%) |
Aug 29, 2016 | 53.06 | 54.34 | 52.83 | 54.31 | 2,609,871 | +0.93(+1.74%) |
Aug 26, 2016 | 53.36 | 54.17 | 52.98 | 53.39 | 2,685,507 | +0.11(+0.20%) |
Aug 25, 2016 | 52.55 | 53.53 | 51.99 | 53.28 | 2,856,824 | +0.96(+1.83%) |
Aug 24, 2016 | 53.76 | 54.14 | 52.12 | 52.32 | 4,442,967 | -1.83(-3.37%) |
Aug 23, 2016 | 52.41 | 54.30 | 52.23 | 54.15 | 3,541,973 | +1.72(+3.28%) |
Aug 22, 2016 | 52.22 | 52.46 | 51.63 | 52.43 | 3,269,785 | -0.54(-1.02%) |
Aug 19, 2016 | 53.75 | 53.81 | 52.63 | 52.97 | 3,276,506 | -1.07(-1.98%) |
Aug 18, 2016 | 52.94 | 54.05 | 52.57 | 54.04 | 5,062,892 | +1.51(+2.87%) |
Aug 17, 2016 | 52.26 | 52.61 | 51.77 | 52.54 | 2,611,017 | +0.22(+0.42%) |
Aug 16, 2016 | 52.67 | 52.72 | 51.29 | 52.31 | 4,067,221 | -0.43(-0.82%) |
Aug 15, 2016 | 53.06 | 53.17 | 52.41 | 52.75 | 2,978,468 | +0.31(+0.59%) |
Aug 12, 2016 | 52.55 | 53.19 | 52.17 | 52.44 | 3,840,324 | +0.26(+0.50%) |
Aug 11, 2016 | 51.36 | 52.57 | 50.67 | 52.18 | 3,804,249 | +1.33(+2.62%) |
Aug 10, 2016 | 51.29 | 51.87 | 50.62 | 50.85 | 3,688,577 | -0.12(-0.23%) |
Aug 09, 2016 | 51.48 | 51.68 | 50.37 | 50.96 | 5,205,250 | -0.29(-0.57%) |
Aug 08, 2016 | 51.52 | 52.41 | 51.23 | 51.25 | 4,691,902 | +0.27(+0.53%) |
Aug 05, 2016 | 49.68 | 51.25 | 48.53 | 50.98 | 7,237,823 | +1.45(+2.93%) |
Aug 04, 2016 | 50.61 | 51.30 | 49.33 | 49.53 | 5,644,983 | -1.36(-2.68%) |
Aug 03, 2016 | 50.02 | 50.89 | 49.38 | 50.89 | 4,108,572 | +1.01(+2.03%) |
Aug 02, 2016 | 50.59 | 51.14 | 48.66 | 49.88 | 4,923,535 | -0.21(-0.42%) |
Aug 01, 2016 | 52.05 | 52.17 | 49.70 | 50.09 | 6,379,676 | -2.59(-4.91%) |
Jul 29, 2016 | 50.99 | 52.77 | 50.55 | 52.68 | 5,543,196 | +1.13(+2.19%) |
Jul 28, 2016 | 51.98 | 52.83 | 51.16 | 51.55 | 6,280,560 | -0.43(-0.82%) |
Jul 27, 2016 | 53.20 | 54.19 | 51.28 | 51.98 | 5,863,349 | -0.91(-1.72%) |
Jul 26, 2016 | 51.45 | 52.91 | 51.36 | 52.88 | 3,538,102 | +0.84(+1.61%) |
Jul 25, 2016 | 52.30 | 52.58 | 51.30 | 52.04 | 4,640,459 | -0.74(-1.41%) |
Jul 22, 2016 | 53.04 | 53.24 | 52.42 | 52.79 | 3,459,995 | +0.45(+0.87%) |
Jul 21, 2016 | 52.71 | 53.59 | 51.97 | 52.33 | 4,118,647 | -0.34(-0.64%) |
Jul 20, 2016 | 51.55 | 52.93 | 51.23 | 52.67 | 4,193,210 | +0.65(+1.24%) |
Jul 19, 2016 | 53.02 | 53.11 | 51.65 | 52.02 | 4,473,547 | -1.21(-2.27%) |
Jul 18, 2016 | 52.87 | 53.37 | 52.12 | 53.23 | 4,927,532 | +0.09(+0.16%) |
Jul 15, 2016 | 53.94 | 53.99 | 52.84 | 53.15 | 4,430,254 | -0.49(-0.92%) |
Jul 14, 2016 | 54.90 | 54.99 | 53.55 | 53.64 | 3,516,605 | -0.56(-1.03%) |
Jul 13, 2016 | 55.48 | 55.65 | 53.61 | 54.20 | 5,027,175 | -1.28(-2.30%) |
Jul 12, 2016 | 54.95 | 56.07 | 54.87 | 55.47 | 4,506,700 | +1.51(+2.79%) |
Jul 11, 2016 | 54.27 | 54.67 | 53.47 | 53.97 | 3,095,317 | -0.05(-0.09%) |
Jul 08, 2016 | 54.33 | 53.35 | 53.59 | 54.01 | 4,176,889 | +0.67(+1.25%) |
Jul 07, 2016 | 54.03 | 55.41 | 52.79 | 53.35 | 5,045,015 | +0.03(+0.05%) |
Jul 06, 2016 | 51.31 | 53.38 | 51.27 | 53.32 | 4,588,128 | +1.53(+2.95%) |
Jul 05, 2016 | 51.60 | 52.05 | 50.75 | 51.79 | 4,091,045 | -1.24(-2.33%) |
Jul 01, 2016 | 51.97 | 53.03 | 53.03 | 53.03 | 4,541,226 | +1.58(+3.08%) |
Jun 30, 2016 | 51.30 | 51.79 | 50.30 | 51.45 | 5,007,908 | +0.06(+0.11%) |
Jun 29, 2016 | 50.35 | 51.84 | 50.15 | 51.39 | 5,562,057 | +1.99(+4.03%) |
Jun 28, 2016 | 49.26 | 49.64 | 48.62 | 49.40 | 5,273,889 | +1.57(+3.29%) |
Jun 27, 2016 | 50.31 | 50.45 | 47.02 | 47.82 | 8,435,861 | -3.22(-6.30%) |
Jun 24, 2016 | 50.88 | 51.49 | 50.20 | 51.04 | 8,291,971 | -2.60(-4.85%) |
Jun 23, 2016 | 53.38 | 53.72 | 52.50 | 53.64 | 3,926,013 | +1.09(+2.08%) |
Jun 22, 2016 | 53.51 | 53.74 | 52.51 | 52.55 | 2,474,678 | -1.08(-2.02%) |
Jun 21, 2016 | 52.88 | 53.86 | 52.40 | 53.63 | 2,294,235 | +0.64(+1.20%) |
Jun 20, 2016 | 54.00 | 54.35 | 52.80 | 52.99 | 4,537,673 | -0.01(-0.02%) |
Jun 17, 2016 | 52.59 | 53.28 | 52.27 | 53.00 | 5,015,136 | +1.51(+2.93%) |
Jun 16, 2016 | 50.75 | 51.63 | 49.88 | 51.49 | 4,625,772 | -0.08(-0.15%) |
Jun 15, 2016 | 51.68 | 52.40 | 50.96 | 51.57 | 3,058,681 | -0.31(-0.60%) |
Jun 14, 2016 | 50.85 | 51.98 | 50.63 | 51.88 | 3,299,225 | +0.60(+1.17%) |
Jun 13, 2016 | 50.73 | 52.18 | 50.41 | 51.28 | 4,041,228 | +0.08(+0.15%) |
Jun 10, 2016 | 51.73 | 52.02 | 51.07 | 51.20 | 5,220,216 | -1.43(-2.72%) |
Jun 09, 2016 | 52.48 | 53.24 | 52.25 | 52.63 | 3,063,771 | -0.68(-1.27%) |
Jun 08, 2016 | 54.33 | 55.04 | 53.04 | 53.31 | 4,315,326 | -0.04(-0.07%) |
Jun 07, 2016 | 51.85 | 54.10 | 51.59 | 53.35 | 7,197,972 | +1.87(+3.64%) |
Jun 06, 2016 | 50.24 | 51.64 | 50.17 | 51.47 | 3,697,972 | +1.83(+3.68%) |
Jun 03, 2016 | 50.01 | 50.39 | 48.99 | 49.65 | 3,258,392 | -0.24(-0.48%) |
Jun 02, 2016 | 49.73 | 50.03 | 48.84 | 49.89 | 3,847,774 | -0.69(-1.36%) |
Jun 01, 2016 | 50.05 | 50.68 | 48.95 | 50.57 | 4,159,654 | +0.52(+1.04%) |
May 31, 2016 | 50.14 | 51.15 | 49.74 | 50.05 | 4,461,848 | +0.32(+0.64%) |
May 27, 2016 | 50.10 | 49.73 | 49.73 | 49.73 | 4,024,077 | -0.72(-1.43%) |
May 26, 2016 | 51.15 | 51.15 | 50.20 | 50.46 | 4,896,418 | +0.18(+0.36%) |
May 25, 2016 | 49.00 | 50.46 | 49.00 | 50.28 | 6,500,803 | +1.79(+3.68%) |
May 24, 2016 | 47.82 | 48.68 | 47.24 | 48.49 | 3,671,992 | +1.00(+2.11%) |
May 23, 2016 | 47.19 | 47.76 | 46.61 | 47.49 | 4,167,403 | -0.10(-0.20%) |
May 20, 2016 | 47.87 | 48.09 | 47.02 | 47.58 | 3,231,994 | +0.08(+0.16%) |
May 19, 2016 | 46.35 | 47.80 | 45.85 | 47.51 | 3,928,846 | +0.27(+0.57%) |
May 18, 2016 | 47.94 | 48.48 | 46.82 | 47.24 | 3,751,375 | -0.77(-1.61%) |
May 17, 2016 | 47.58 | 48.67 | 47.24 | 48.01 | 4,331,735 | +0.55(+1.16%) |
May 16, 2016 | 46.82 | 48.10 | 46.79 | 47.46 | 7,304,164 | +1.40(+3.04%) |
May 13, 2016 | 45.70 | 47.35 | 45.70 | 46.06 | 6,281,594 | -0.51(-1.10%) |
May 12, 2016 | 46.91 | 47.94 | 45.78 | 46.57 | 6,976,631 | +0.32(+0.69%) |
May 11, 2016 | 44.99 | 47.10 | 44.76 | 46.25 | 5,089,566 | +0.88(+1.94%) |
May 10, 2016 | 43.71 | 45.41 | 43.60 | 45.37 | 4,193,435 | +1.95(+4.49%) |
May 09, 2016 | 44.47 | 44.87 | 43.25 | 43.42 | 4,302,106 | -1.52(-3.37%) |
May 06, 2016 | 44.05 | 46.02 | 43.64 | 44.94 | 5,864,587 | +0.44(+1.00%) |
May 05, 2016 | 46.58 | 46.66 | 44.27 | 44.49 | 9,754,757 | -0.89(-1.96%) |
May 04, 2016 | 47.39 | 48.64 | 45.30 | 45.38 | 9,564,194 | -2.97(-6.15%) |
May 03, 2016 | 48.90 | 50.33 | 47.40 | 48.35 | 9,750,894 | -1.79(-3.56%) |
May 02, 2016 | 50.79 | 50.86 | 49.14 | 50.14 | 5,249,381 | -0.78(-1.54%) |
Apr 29, 2016 | 51.95 | 52.69 | 49.83 | 50.92 | 5,233,666 | -0.42(-0.83%) |
Apr 28, 2016 | 52.47 | 53.51 | 51.18 | 51.35 | 4,294,849 | -1.52(-2.88%) |
Apr 27, 2016 | 51.18 | 53.53 | 51.18 | 52.87 | 7,881,320 | +2.34(+4.62%) |
Apr 26, 2016 | 49.65 | 50.83 | 48.98 | 50.54 | 5,577,722 | +1.23(+2.49%) |
Apr 25, 2016 | 50.31 | 50.56 | 48.64 | 49.31 | 5,374,278 | -1.41(-2.78%) |
Apr 22, 2016 | 48.39 | 50.89 | 48.31 | 50.72 | 6,594,748 | +2.43(+5.04%) |
Apr 21, 2016 | 48.86 | 49.15 | 47.40 | 48.29 | 8,080,984 | -0.61(-1.24%) |
Apr 20, 2016 | 48.68 | 49.82 | 48.00 | 48.90 | 7,158,838 | +0.13(+0.26%) |
Apr 19, 2016 | 48.97 | 50.07 | 48.37 | 48.77 | 6,973,759 | +0.39(+0.80%) |
Apr 18, 2016 | 45.33 | 48.86 | 45.12 | 48.38 | 4,839,794 | +1.18(+2.49%) |
Apr 15, 2016 | 47.53 | 48.11 | 46.60 | 47.21 | 4,588,968 | -0.53(-1.11%) |
Apr 14, 2016 | 47.94 | 48.14 | 46.91 | 47.74 | 4,765,709 | +0.14(+0.28%) |
Apr 13, 2016 | 48.02 | 48.71 | 47.00 | 47.60 | 4,566,839 | -0.76(-1.58%) |
Apr 12, 2016 | 46.22 | 48.78 | 45.89 | 48.36 | 6,169,060 | +2.49(+5.43%) |
Apr 11, 2016 | 47.07 | 47.44 | 45.82 | 45.87 | 4,210,604 | -0.73(-1.57%) |
Apr 08, 2016 | 45.84 | 46.83 | 45.46 | 46.61 | 6,160,468 | +2.45(+5.55%) |
Apr 07, 2016 | 43.84 | 44.66 | 43.52 | 44.16 | 4,557,662 | +0.04(+0.09%) |
Apr 06, 2016 | 42.51 | 44.41 | 42.00 | 44.12 | 10,129,796 | +1.55(+3.65%) |
Apr 05, 2016 | 42.47 | 43.42 | 42.25 | 42.56 | 4,552,345 | -0.47(-1.10%) |
Apr 04, 2016 | 44.32 | 45.02 | 42.83 | 43.04 | 4,577,409 | -1.18(-2.66%) |
Apr 01, 2016 | 43.50 | 44.53 | 43.44 | 44.21 | 3,501,899 | -0.73(-1.63%) |
Mar 31, 2016 | 44.52 | 45.72 | 44.26 | 44.95 | 5,963,030 | +0.17(+0.39%) |
Mar 30, 2016 | 45.33 | 45.78 | 43.90 | 44.77 | 5,538,293 | +0.15(+0.35%) |
Mar 29, 2016 | 43.11 | 44.76 | 42.85 | 44.62 | 5,639,443 | +0.58(+1.31%) |
Mar 28, 2016 | 44.99 | 45.08 | 43.64 | 44.04 | 6,412,528 | -0.62(-1.38%) |
Mar 24, 2016 | 43.32 | 44.66 | 44.66 | 44.66 | 9,435,688 | -0.02(-0.04%) |
Mar 23, 2016 | 45.82 | 46.63 | 44.55 | 44.68 | 6,546,914 | -1.66(-3.58%) |
Mar 22, 2016 | 46.38 | 47.45 | 46.19 | 46.34 | 4,834,773 | -0.58(-1.23%) |
Mar 21, 2016 | 47.13 | 47.43 | 45.44 | 46.92 | 6,013,316 | -0.14(-0.31%) |
Mar 18, 2016 | 47.96 | 48.20 | 46.17 | 47.06 | 10,659,679 | -0.48(-1.01%) |
Mar 17, 2016 | 47.79 | 48.63 | 47.25 | 47.54 | 7,077,292 | +0.53(+1.13%) |
Mar 16, 2016 | 45.67 | 47.37 | 44.88 | 47.01 | 9,343,127 | +1.63(+3.59%) |
Mar 15, 2016 | 44.00 | 45.44 | 43.25 | 45.38 | 5,689,618 | +0.69(+1.53%) |
Mar 14, 2016 | 43.67 | 45.51 | 43.48 | 44.70 | 6,518,697 | +0.02(+0.04%) |
Mar 11, 2016 | 42.81 | 45.49 | 42.56 | 44.68 | 15,332,437 | +3.66(+8.92%) |
Mar 10, 2016 | 40.34 | 41.09 | 38.63 | 41.02 | 7,290,984 | +0.17(+0.43%) |
Mar 09, 2016 | 40.55 | 41.98 | 39.21 | 40.85 | 7,981,184 | +1.14(+2.87%) |
Mar 08, 2016 | 43.00 | 43.09 | 39.57 | 39.71 | 7,986,255 | -3.82(-8.78%) |
Mar 07, 2016 | 43.41 | 44.21 | 42.66 | 43.53 | 10,293,016 | -0.11(-0.24%) |
Mar 04, 2016 | 41.88 | 44.25 | 40.69 | 43.64 | 13,655,552 | +2.20(+5.30%) |
Mar 03, 2016 | 40.72 | 41.89 | 40.26 | 41.44 | 9,830,779 | +0.32(+0.77%) |
Mar 02, 2016 | 38.41 | 41.16 | 38.30 | 41.12 | 10,206,157 | +2.45(+6.33%) |
Mar 01, 2016 | 37.75 | 39.18 | 36.30 | 38.67 | 11,328,001 | +2.08(+5.69%) |
Feb 29, 2016 | 36.70 | 37.01 | 35.54 | 36.59 | 8,219,028 | -0.07(-0.18%) |
Feb 26, 2016 | 37.30 | 38.05 | 36.61 | 36.66 | 7,322,625 | +0.37(+1.01%) |
Feb 25, 2016 | 35.83 | 37.22 | 35.60 | 36.29 | 8,736,545 | +1.38(+3.95%) |
Feb 24, 2016 | 33.16 | 35.06 | 32.63 | 34.91 | 8,994,167 | +0.88(+2.58%) |
Feb 23, 2016 | 35.43 | 35.72 | 33.89 | 34.03 | 6,331,743 | -1.98(-5.49%) |
Feb 22, 2016 | 34.08 | 36.09 | 34.87 | 36.01 | 7,348,388 | +1.93(+5.66%) |
Feb 19, 2016 | 34.71 | 34.71 | 33.01 | 34.08 | 13,395,886 | -1.62(-4.54%) |
Feb 18, 2016 | 39.38 | 39.68 | 35.60 | 35.70 | 12,143,113 | -3.35(-8.57%) |
Feb 17, 2016 | 38.37 | 40.33 | 38.14 | 39.05 | 10,620,845 | +1.36(+3.61%) |
Feb 16, 2016 | 37.52 | 37.79 | 36.36 | 37.69 | 6,329,560 | +1.23(+3.39%) |
Feb 12, 2016 | 35.18 | 36.45 | 36.45 | 36.45 | 7,796,916 | +2.05(+5.97%) |
Feb 11, 2016 | 34.66 | 35.23 | 33.43 | 34.40 | 17,083,180 | -1.65(-4.57%) |
Feb 10, 2016 | 35.82 | 36.71 | 34.75 | 36.05 | 11,308,963 | +0.14(+0.40%) |
Feb 09, 2016 | 37.50 | 38.17 | 35.72 | 35.90 | 12,531,423 | -2.71(-7.02%) |
Feb 08, 2016 | 36.53 | 38.90 | 36.23 | 38.61 | 8,609,314 | -0.69(-1.77%) |
Feb 05, 2016 | 38.93 | 40.22 | 38.04 | 39.31 | 8,871,445 | -0.57(-1.43%) |
Feb 04, 2016 | 40.99 | 42.48 | 39.14 | 39.88 | 14,194,217 | -1.09(-2.66%) |
Feb 03, 2016 | 38.51 | 40.99 | 37.74 | 40.96 | 14,856,244 | +3.11(+8.23%) |
Feb 02, 2016 | 36.30 | 38.91 | 36.28 | 37.85 | 17,437,138 | +0.97(+2.64%) |
Feb 01, 2016 | 37.16 | 37.28 | 35.44 | 36.88 | 10,095,779 | -0.81(-2.15%) |
Jan 29, 2016 | 36.31 | 37.91 | 35.93 | 37.69 | 9,945,399 | +1.77(+4.94%) |
Jan 28, 2016 | 36.49 | 37.38 | 35.35 | 35.91 | 12,610,330 | +1.66(+4.84%) |
Jan 27, 2016 | 32.79 | 35.32 | 32.32 | 34.25 | 10,896,660 | +0.91(+2.72%) |
Jan 26, 2016 | 32.04 | 33.46 | 31.30 | 33.35 | 10,618,144 | +2.20(+7.06%) |
Jan 25, 2016 | 33.36 | 34.37 | 31.09 | 31.15 | 10,124,930 | -3.06(-8.93%) |
Jan 22, 2016 | 33.98 | 35.09 | 33.28 | 34.21 | 13,941,337 | +1.86(+5.75%) |
Jan 21, 2016 | 29.27 | 32.60 | 28.95 | 32.35 | 11,786,353 | +2.90(+9.86%) |
Jan 20, 2016 | 29.15 | 30.06 | 27.15 | 29.44 | 16,889,412 | -0.30(-1.00%) |
Jan 19, 2016 | 30.90 | 31.66 | 29.36 | 29.74 | 13,811,836 | -1.13(-3.65%) |
Jan 15, 2016 | 31.78 | 30.87 | 30.87 | 30.87 | 15,633,455 | -2.87(-8.51%) |
Jan 14, 2016 | 33.87 | 34.40 | 32.45 | 33.74 | 15,710,519 | +0.13(+0.40%) |
Jan 13, 2016 | 36.69 | 36.93 | 32.78 | 33.61 | 16,102,761 | -2.38(-6.62%) |
Jan 12, 2016 | 37.19 | 37.29 | 34.86 | 35.99 | 26,101,164 | -0.40(-1.11%) |
Jan 11, 2016 | 39.10 | 39.16 | 36.17 | 36.39 | 10,464,724 | -2.71(-6.93%) |
Jan 08, 2016 | 39.15 | 40.40 | 38.37 | 39.10 | 11,768,105 | +0.43(+1.12%) |
Jan 07, 2016 | 40.44 | 41.36 | 38.37 | 38.67 | 14,244,287 | -3.53(-8.36%) |
Jan 06, 2016 | 45.05 | 45.35 | 42.15 | 42.20 | 11,148,655 | -4.58(-9.79%) |
Jan 05, 2016 | 47.66 | 47.71 | 46.04 | 46.78 | 4,283,234 | -0.59(-1.24%) |
Jan 04, 2016 | 46.77 | 48.20 | 46.33 | 47.37 | 6,129,046 | +0.53(+1.13%) |
Dec 31, 2015 | 46.49 | 46.84 | 46.84 | 46.84 | 3,809,048 | +0.19(+0.41%) |
Dec 30, 2015 | 47.04 | 48.14 | 46.59 | 46.64 | 3,666,420 | -1.30(-2.71%) |
Dec 29, 2015 | 48.75 | 49.05 | 47.49 | 47.94 | 3,306,475 | +0.04(+0.08%) |
Dec 28, 2015 | 48.42 | 48.75 | 47.30 | 47.91 | 5,129,385 | -1.48(-2.99%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 2,791,829 | -0.27(-0.54%) |
Dec 23, 2015 | 47.77 | 49.71 | 47.00 | 49.65 | 8,586,947 | +2.84(+6.08%) |
Dec 22, 2015 | 44.93 | 47.09 | 44.70 | 46.81 | 11,939,987 | +1.93(+4.30%) |
Dec 21, 2015 | 44.22 | 46.01 | 42.90 | 44.88 | 13,829,486 | +0.85(+1.93%) |
Dec 18, 2015 | 44.80 | 45.68 | 44.03 | 44.03 | 8,981,612 | -1.02(-2.27%) |
Dec 17, 2015 | 46.89 | 47.23 | 44.27 | 45.05 | 14,068,538 | -0.91(-1.97%) |
Dec 16, 2015 | 46.99 | 47.46 | 45.60 | 45.96 | 7,913,894 | -1.09(-2.32%) |
Dec 15, 2015 | 46.50 | 47.43 | 46.01 | 47.05 | 7,323,129 | +1.17(+2.54%) |
Dec 14, 2015 | 47.36 | 47.81 | 45.65 | 45.88 | 12,262,065 | -1.89(-3.96%) |
Dec 11, 2015 | 48.21 | 48.43 | 46.96 | 47.77 | 10,237,292 | -1.62(-3.28%) |
Dec 10, 2015 | 48.75 | 50.52 | 48.10 | 49.39 | 8,675,351 | +0.39(+0.79%) |
Dec 09, 2015 | 50.11 | 51.60 | 48.54 | 49.01 | 8,930,245 | -0.95(-1.91%) |
Dec 08, 2015 | 50.55 | 51.24 | 49.38 | 49.96 | 9,887,128 | -1.79(-3.46%) |
Dec 07, 2015 | 52.81 | 52.94 | 50.88 | 51.75 | 11,505,781 | -2.76(-5.06%) |
Dec 04, 2015 | 55.09 | 55.58 | 53.61 | 54.51 | 8,666,453 | -1.28(-2.29%) |
Dec 03, 2015 | 57.04 | 57.46 | 55.45 | 55.79 | 6,365,644 | -0.60(-1.07%) |
Dec 02, 2015 | 57.47 | 58.39 | 55.89 | 56.39 | 6,800,954 | -1.66(-2.86%) |
Dec 01, 2015 | 57.66 | 58.71 | 57.33 | 58.05 | 5,564,160 | +0.58(+1.00%) |
Nov 30, 2015 | 58.42 | 59.49 | 57.38 | 57.48 | 5,766,321 | -0.78(-1.33%) |
Nov 27, 2015 | 58.07 | 58.55 | 57.70 | 58.25 | 2,402,176 | -0.40(-0.69%) |
Nov 25, 2015 | 58.82 | 58.66 | 58.66 | 58.66 | 2,902,397 | -0.85(-1.44%) |
Nov 24, 2015 | 58.43 | 59.96 | 58.39 | 59.51 | 5,667,775 | +1.60(+2.77%) |
Nov 23, 2015 | 56.37 | 58.38 | 55.99 | 57.91 | 6,863,231 | +1.54(+2.74%) |
Nov 20, 2015 | 57.43 | 57.43 | 56.12 | 56.36 | 4,521,048 | -0.86(-1.51%) |
Nov 19, 2015 | 58.67 | 58.85 | 56.47 | 57.23 | 5,329,374 | -2.02(-3.40%) |
Nov 18, 2015 | 59.19 | 60.03 | 58.10 | 59.24 | 4,190,384 | +0.59(+1.01%) |
Nov 17, 2015 | 59.34 | 59.36 | 57.72 | 58.65 | 7,430,869 | -0.95(-1.59%) |
Nov 16, 2015 | 57.69 | 59.99 | 57.13 | 59.60 | 7,374,806 | +1.98(+3.43%) |
Nov 13, 2015 | 56.12 | 58.62 | 55.52 | 57.62 | 9,777,502 | +1.49(+2.65%) |
Nov 12, 2015 | 57.46 | 58.40 | 55.99 | 56.13 | 9,691,467 | -2.41(-4.11%) |
Nov 11, 2015 | 61.87 | 61.94 | 57.78 | 58.54 | 13,809,371 | -2.31(-3.80%) |
Nov 10, 2015 | 64.74 | 69.32 | 60.48 | 60.85 | 18,588,194 | -4.30(-6.60%) |
Nov 09, 2015 | 66.14 | 67.09 | 64.67 | 65.15 | 3,511,644 | -0.67(-1.02%) |
Nov 06, 2015 | 66.69 | 67.19 | 65.15 | 65.82 | 3,880,595 | -1.44(-2.14%) |
Nov 05, 2015 | 66.89 | 68.84 | 66.61 | 67.26 | 3,343,725 | -0.12(-0.17%) |
Nov 04, 2015 | 67.98 | 69.18 | 66.07 | 67.38 | 5,148,495 | -0.59(-0.88%) |
Nov 03, 2015 | 65.06 | 68.84 | 65.03 | 67.97 | 6,611,563 | +3.32(+5.14%) |
Nov 02, 2015 | 63.17 | 64.98 | 62.96 | 64.65 | 4,712,101 | +0.48(+0.75%) |
Oct 30, 2015 | 65.04 | 65.17 | 62.96 | 64.17 | 5,902,819 | -0.67(-1.04%) |
Oct 29, 2015 | 62.63 | 65.41 | 62.21 | 64.84 | 7,182,731 | +1.95(+3.10%) |
Oct 28, 2015 | 62.65 | 64.34 | 61.07 | 62.90 | 7,517,646 | +0.25(+0.40%) |
Oct 27, 2015 | 64.77 | 65.06 | 62.37 | 62.65 | 8,507,840 | -3.56(-5.38%) |
Oct 26, 2015 | 68.76 | 68.98 | 65.96 | 66.21 | 5,024,364 | -2.91(-4.21%) |
Oct 23, 2015 | 69.39 | 70.12 | 68.41 | 69.11 | 4,750,348 | -0.93(-1.33%) |
Oct 22, 2015 | 69.13 | 70.27 | 68.62 | 70.04 | 3,458,687 | +1.39(+2.03%) |
Oct 21, 2015 | 69.82 | 70.24 | 68.54 | 68.65 | 2,870,148 | -1.67(-2.37%) |
Oct 20, 2015 | 69.20 | 70.78 | 68.90 | 70.32 | 3,033,327 | +0.94(+1.36%) |
Oct 19, 2015 | 69.51 | 69.99 | 68.81 | 69.38 | 4,222,048 | -1.04(-1.47%) |
Oct 16, 2015 | 70.58 | 70.88 | 68.82 | 70.42 | 4,600,258 | +0.41(+0.59%) |
Oct 15, 2015 | 68.53 | 70.04 | 67.91 | 70.01 | 4,277,030 | +1.33(+1.94%) |
Oct 14, 2015 | 67.78 | 69.33 | 67.64 | 68.67 | 4,614,918 | +0.95(+1.40%) |
Oct 13, 2015 | 67.67 | 69.20 | 66.96 | 67.72 | 3,086,144 | -0.49(-0.72%) |
Oct 12, 2015 | 69.53 | 69.80 | 67.14 | 68.21 | 4,312,627 | -1.26(-1.81%) |
Oct 09, 2015 | 69.54 | 69.90 | 68.04 | 69.47 | 5,638,250 | +0.07(+0.10%) |
Oct 08, 2015 | 66.22 | 69.79 | 65.98 | 69.40 | 7,404,764 | +3.06(+4.61%) |
Oct 07, 2015 | 67.17 | 67.65 | 64.72 | 66.34 | 5,528,713 | +0.47(+0.71%) |
Oct 06, 2015 | 64.02 | 66.00 | 63.61 | 65.87 | 5,188,518 | +2.07(+3.25%) |
Oct 05, 2015 | 62.45 | 64.28 | 61.83 | 63.80 | 5,591,427 | +2.28(+3.71%) |
Oct 02, 2015 | 57.90 | 61.67 | 57.67 | 61.51 | 5,486,201 | +3.03(+5.18%) |