Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.23 | 34.33 | 31.60 | 33.56 | 995,722 | +0.78(+2.38%) |
Jul 28, 2016 | 36.50 | 37.42 | 32.33 | 32.78 | 1,451,743 | -5.22(-13.74%) |
Jul 27, 2016 | 37.78 | 38.41 | 37.43 | 38.00 | 364,674 | +0.27(+0.72%) |
Jul 26, 2016 | 37.12 | 38.11 | 37.12 | 37.73 | 221,345 | +0.57(+1.53%) |
Jul 25, 2016 | 37.27 | 37.71 | 36.75 | 37.16 | 281,574 | -0.09(-0.24%) |
Jul 22, 2016 | 37.47 | 37.68 | 36.76 | 37.25 | 140,748 | -0.15(-0.40%) |
Jul 21, 2016 | 37.17 | 38.02 | 36.92 | 37.40 | 113,905 | +0.30(+0.81%) |
Jul 20, 2016 | 36.90 | 37.28 | 36.59 | 37.10 | 133,490 | +0.26(+0.71%) |
Jul 19, 2016 | 37.52 | 37.68 | 36.72 | 36.84 | 169,882 | -0.80(-2.13%) |
Jul 18, 2016 | 37.32 | 37.73 | 36.98 | 37.64 | 113,996 | +0.35(+0.94%) |
Jul 15, 2016 | 37.22 | 37.44 | 36.83 | 37.29 | 166,038 | +0.33(+0.89%) |
Jul 14, 2016 | 37.21 | 37.77 | 36.86 | 36.96 | 171,532 | +0.13(+0.35%) |
Jul 13, 2016 | 36.88 | 36.88 | 35.96 | 36.83 | 181,577 | +0.20(+0.55%) |
Jul 12, 2016 | 36.22 | 36.78 | 35.75 | 36.63 | 241,108 | +0.89(+2.49%) |
Jul 11, 2016 | 35.60 | 36.10 | 35.36 | 35.74 | 148,807 | +0.44(+1.25%) |
Jul 08, 2016 | 34.82 | 34.23 | 34.23 | 35.30 | 175,359 | +1.07(+3.13%) |
Jul 07, 2016 | 33.96 | 34.29 | 33.72 | 34.23 | 253,065 | +0.99(+2.98%) |
Jul 05, 2016 | 34.31 | 34.70 | 32.94 | 33.24 | 290,444 | -1.47(-4.24%) |
Jul 01, 2016 | 34.46 | 34.71 | 34.71 | 34.71 | 213,800 | +0.46(+1.34%) |
Jun 30, 2016 | 33.79 | 34.29 | 33.08 | 34.25 | 381,039 | +0.60(+1.78%) |
Jun 29, 2016 | 33.04 | 33.68 | 32.45 | 33.65 | 285,169 | +1.13(+3.47%) |
Jun 28, 2016 | 31.90 | 32.67 | 31.85 | 32.52 | 435,556 | +1.15(+3.67%) |
Jun 27, 2016 | 33.82 | 33.96 | 31.31 | 31.37 | 943,680 | -3.10(-8.99%) |
Jun 24, 2016 | 35.14 | 35.91 | 34.25 | 34.47 | 878,635 | -2.70(-7.26%) |
Jun 23, 2016 | 37.04 | 37.40 | 36.63 | 37.17 | 193,664 | +0.58(+1.59%) |
Jun 22, 2016 | 36.96 | 37.32 | 36.45 | 36.59 | 135,005 | -0.23(-0.62%) |
Jun 21, 2016 | 37.59 | 37.59 | 36.45 | 36.82 | 200,068 | -0.67(-1.79%) |
Jun 20, 2016 | 37.62 | 38.20 | 37.46 | 37.49 | 236,315 | +0.57(+1.54%) |
Jun 17, 2016 | 37.32 | 37.69 | 36.85 | 36.92 | 259,040 | -0.30(-0.81%) |
Jun 16, 2016 | 37.07 | 37.25 | 36.45 | 37.22 | 125,743 | -0.23(-0.61%) |
Jun 15, 2016 | 37.33 | 37.87 | 36.85 | 37.45 | 412,661 | +0.36(+0.97%) |
Jun 14, 2016 | 36.89 | 37.72 | 36.89 | 37.09 | 477,041 | -0.14(-0.38%) |
Jun 13, 2016 | 37.69 | 37.94 | 36.92 | 37.23 | 340,668 | -0.64(-1.69%) |
Jun 10, 2016 | 38.91 | 38.91 | 37.44 | 37.87 | 315,724 | -1.37(-3.49%) |
Jun 09, 2016 | 38.94 | 39.31 | 38.63 | 39.24 | 275,076 | +0.12(+0.31%) |
Jun 08, 2016 | 38.81 | 39.23 | 38.81 | 39.12 | 218,432 | +0.37(+0.95%) |
Jun 07, 2016 | 37.98 | 38.80 | 37.75 | 38.75 | 243,918 | +0.93(+2.46%) |
Jun 06, 2016 | 37.52 | 38.01 | 37.08 | 37.82 | 229,057 | +0.48(+1.29%) |
Jun 03, 2016 | 37.61 | 37.87 | 37.00 | 37.34 | 185,771 | -0.51(-1.35%) |
Jun 02, 2016 | 36.86 | 37.98 | 36.70 | 37.85 | 373,490 | +0.68(+1.83%) |
Jun 01, 2016 | 36.21 | 37.26 | 35.51 | 37.17 | 366,670 | +0.59(+1.61%) |
May 31, 2016 | 36.52 | 37.04 | 36.31 | 36.58 | 244,089 | -0.03(-0.08%) |
May 27, 2016 | 36.59 | 36.61 | 36.61 | 36.61 | 214,900 | -0.11(-0.30%) |
May 26, 2016 | 36.70 | 37.06 | 36.50 | 36.72 | 309,979 | +0.00(+0.00%) |
May 25, 2016 | 36.51 | 36.76 | 36.12 | 36.72 | 218,164 | +0.47(+1.30%) |
May 24, 2016 | 35.51 | 36.52 | 35.51 | 36.25 | 171,200 | +1.09(+3.10%) |
May 23, 2016 | 35.50 | 35.54 | 34.95 | 35.16 | 194,111 | -0.30(-0.85%) |
May 20, 2016 | 35.10 | 35.57 | 34.41 | 35.46 | 208,453 | +0.54(+1.55%) |
May 19, 2016 | 34.93 | 35.50 | 34.09 | 34.92 | 257,031 | -0.31(-0.88%) |
May 18, 2016 | 34.69 | 35.68 | 34.48 | 35.23 | 236,554 | +0.26(+0.74%) |
May 17, 2016 | 35.03 | 35.34 | 34.58 | 34.97 | 355,164 | -0.22(-0.63%) |
May 16, 2016 | 34.90 | 35.32 | 34.63 | 35.19 | 225,183 | +0.56(+1.62%) |
May 13, 2016 | 35.06 | 35.43 | 34.43 | 34.63 | 227,559 | -0.42(-1.20%) |
May 12, 2016 | 35.83 | 36.00 | 34.60 | 35.05 | 350,842 | -0.70(-1.96%) |
May 11, 2016 | 36.24 | 36.53 | 35.60 | 35.75 | 212,626 | -0.45(-1.24%) |
May 10, 2016 | 36.50 | 36.50 | 36.00 | 36.20 | 285,852 | -0.02(-0.06%) |
May 09, 2016 | 36.09 | 36.50 | 35.88 | 36.22 | 212,454 | +0.02(+0.06%) |
May 06, 2016 | 36.20 | 36.50 | 35.89 | 36.20 | 242,247 | -0.09(-0.25%) |
May 05, 2016 | 36.62 | 36.88 | 36.13 | 36.29 | 350,492 | -0.16(-0.44%) |
May 04, 2016 | 36.61 | 37.13 | 36.11 | 36.45 | 310,196 | -0.58(-1.57%) |
May 03, 2016 | 36.88 | 37.56 | 36.70 | 37.03 | 377,327 | -0.24(-0.64%) |
May 02, 2016 | 37.42 | 37.77 | 36.87 | 37.27 | 513,142 | +0.53(+1.44%) |
Apr 29, 2016 | 38.91 | 39.00 | 36.40 | 36.74 | 859,840 | -2.19(-5.63%) |
Apr 28, 2016 | 42.31 | 42.31 | 37.26 | 38.93 | 1,007,000 | -4.56(-10.49%) |
Apr 27, 2016 | 44.15 | 44.16 | 43.28 | 43.49 | 215,463 | -0.74(-1.67%) |
Apr 26, 2016 | 43.10 | 44.62 | 43.02 | 44.23 | 275,687 | +1.38(+3.22%) |
Apr 25, 2016 | 42.40 | 42.91 | 41.64 | 42.85 | 360,825 | +0.14(+0.33%) |
Apr 22, 2016 | 42.89 | 43.21 | 42.51 | 42.71 | 406,224 | -0.39(-0.90%) |
Apr 21, 2016 | 43.79 | 43.94 | 42.84 | 43.10 | 201,497 | -0.46(-1.06%) |
Apr 20, 2016 | 43.34 | 44.02 | 43.15 | 43.56 | 157,565 | +0.37(+0.86%) |
Apr 19, 2016 | 43.53 | 43.77 | 42.77 | 43.19 | 242,802 | +0.08(+0.19%) |
Apr 18, 2016 | 42.40 | 43.27 | 42.00 | 43.11 | 153,873 | +0.60(+1.41%) |
Apr 15, 2016 | 43.04 | 43.13 | 42.34 | 42.51 | 220,550 | -0.75(-1.73%) |
Apr 14, 2016 | 43.00 | 43.36 | 42.17 | 43.26 | 289,258 | +0.68(+1.60%) |
Apr 13, 2016 | 41.36 | 42.65 | 41.19 | 42.58 | 308,963 | +1.71(+4.18%) |
Apr 12, 2016 | 40.61 | 41.47 | 40.61 | 40.87 | 261,190 | +0.40(+0.99%) |
Apr 11, 2016 | 40.75 | 41.34 | 40.24 | 40.47 | 270,685 | +0.17(+0.42%) |
Apr 08, 2016 | 39.99 | 41.28 | 39.81 | 40.30 | 350,331 | +0.93(+2.36%) |
Apr 07, 2016 | 39.35 | 40.30 | 39.05 | 39.37 | 382,207 | -0.33(-0.83%) |
Apr 06, 2016 | 39.21 | 39.79 | 38.80 | 39.70 | 187,915 | +0.42(+1.07%) |
Apr 05, 2016 | 38.80 | 40.66 | 38.53 | 39.28 | 237,560 | +0.15(+0.38%) |
Apr 04, 2016 | 41.17 | 41.47 | 39.07 | 39.13 | 243,654 | -1.95(-4.75%) |
Apr 01, 2016 | 41.03 | 41.03 | 40.14 | 41.08 | 322,059 | -0.51(-1.23%) |
Mar 31, 2016 | 40.96 | 41.63 | 40.96 | 41.59 | 317,417 | +0.63(+1.54%) |
Mar 30, 2016 | 41.35 | 41.60 | 40.76 | 40.96 | 318,624 | -0.18(-0.44%) |
Mar 29, 2016 | 39.80 | 41.26 | 39.50 | 41.14 | 301,936 | +1.15(+2.88%) |
Mar 28, 2016 | 39.90 | 40.02 | 39.05 | 39.99 | 177,102 | +0.23(+0.58%) |
Mar 24, 2016 | 39.73 | 39.76 | 39.76 | 39.76 | 163,800 | -0.27(-0.67%) |
Mar 23, 2016 | 40.92 | 40.94 | 40.02 | 40.03 | 207,286 | -0.91(-2.22%) |
Mar 22, 2016 | 40.45 | 41.03 | 40.39 | 40.94 | 262,964 | +0.40(+0.99%) |
Mar 21, 2016 | 41.24 | 41.30 | 40.21 | 40.54 | 202,468 | -0.49(-1.19%) |
Mar 18, 2016 | 41.19 | 41.42 | 40.66 | 41.03 | 309,356 | +0.08(+0.20%) |
Mar 17, 2016 | 40.65 | 41.21 | 40.19 | 40.95 | 267,012 | +0.21(+0.52%) |
Mar 16, 2016 | 39.55 | 40.85 | 39.55 | 40.74 | 356,864 | +1.06(+2.67%) |
Mar 15, 2016 | 39.62 | 40.03 | 39.17 | 39.68 | 307,146 | -0.32(-0.80%) |
Mar 14, 2016 | 39.69 | 40.05 | 39.00 | 40.00 | 353,877 | +0.31(+0.78%) |
Mar 11, 2016 | 38.64 | 39.80 | 38.08 | 39.69 | 1,069,325 | +1.64(+4.31%) |
Mar 10, 2016 | 41.88 | 42.49 | 37.45 | 38.05 | 1,100,742 | -3.57(-8.58%) |
Mar 09, 2016 | 41.41 | 41.95 | 40.48 | 41.62 | 354,529 | +0.53(+1.29%) |
Mar 08, 2016 | 42.85 | 42.93 | 40.48 | 41.09 | 278,632 | -2.10(-4.86%) |
Mar 07, 2016 | 42.42 | 43.43 | 42.10 | 43.19 | 272,910 | +0.56(+1.31%) |
Mar 04, 2016 | 43.00 | 43.75 | 42.40 | 42.63 | 366,424 | -0.27(-0.63%) |
Mar 03, 2016 | 42.23 | 43.07 | 41.89 | 42.90 | 219,559 | +0.75(+1.78%) |
Mar 02, 2016 | 42.80 | 42.96 | 41.86 | 42.15 | 339,476 | -0.60(-1.40%) |
Mar 01, 2016 | 42.16 | 42.94 | 41.59 | 42.75 | 249,786 | +1.05(+2.52%) |
Feb 29, 2016 | 41.83 | 42.47 | 40.58 | 41.70 | 361,191 | +0.05(+0.12%) |
Feb 26, 2016 | 41.64 | 41.78 | 40.95 | 41.65 | 266,130 | +0.53(+1.30%) |
Feb 25, 2016 | 40.96 | 41.33 | 40.27 | 41.12 | 214,272 | +0.48(+1.17%) |
Feb 24, 2016 | 40.75 | 40.75 | 39.80 | 40.64 | 297,703 | -0.65(-1.57%) |
Feb 23, 2016 | 41.98 | 42.38 | 41.98 | 41.29 | 236,520 | -0.90(-2.13%) |
Feb 22, 2016 | 42.19 | 42.84 | 41.61 | 42.19 | 284,799 | +1.04(+2.53%) |
Feb 19, 2016 | 41.50 | 41.50 | 37.77 | 41.15 | 548,437 | -1.23(-2.90%) |
Feb 18, 2016 | 42.82 | 43.12 | 42.13 | 42.38 | 364,358 | -0.27(-0.63%) |
Feb 17, 2016 | 41.32 | 43.08 | 41.03 | 42.65 | 470,799 | +1.85(+4.53%) |
Feb 16, 2016 | 39.68 | 41.07 | 38.67 | 40.80 | 380,448 | +1.84(+4.72%) |
Feb 12, 2016 | 37.58 | 38.96 | 38.96 | 38.96 | 260,600 | +1.75(+4.70%) |
Feb 11, 2016 | 36.73 | 38.13 | 36.02 | 37.21 | 198,978 | -0.43(-1.14%) |
Feb 10, 2016 | 37.23 | 39.02 | 36.71 | 37.64 | 196,061 | +0.84(+2.28%) |
Feb 09, 2016 | 35.84 | 37.53 | 35.62 | 36.80 | 351,062 | +0.57(+1.57%) |
Feb 08, 2016 | 37.04 | 37.48 | 35.27 | 36.23 | 337,907 | -1.22(-3.26%) |
Feb 05, 2016 | 39.22 | 39.32 | 37.45 | 37.45 | 220,555 | -1.87(-4.76%) |
Feb 04, 2016 | 37.55 | 39.71 | 37.35 | 39.32 | 587,842 | +1.39(+3.66%) |
Feb 03, 2016 | 39.25 | 40.79 | 37.12 | 37.93 | 255,795 | -0.88(-2.27%) |
Feb 02, 2016 | 39.23 | 40.24 | 38.12 | 38.81 | 217,885 | -0.93(-2.34%) |
Feb 01, 2016 | 39.71 | 40.10 | 39.14 | 39.74 | 208,534 | -0.27(-0.67%) |
Jan 29, 2016 | 39.41 | 40.07 | 39.00 | 40.01 | 209,118 | +0.79(+2.01%) |
Jan 28, 2016 | 39.41 | 41.03 | 38.85 | 39.22 | 335,079 | +0.30(+0.77%) |
Jan 27, 2016 | 39.07 | 40.16 | 38.76 | 38.92 | 285,001 | -0.24(-0.61%) |
Jan 26, 2016 | 38.16 | 39.39 | 37.67 | 39.16 | 191,957 | +1.32(+3.49%) |
Jan 25, 2016 | 38.72 | 38.99 | 37.69 | 37.84 | 254,840 | -0.97(-2.50%) |
Jan 22, 2016 | 38.99 | 39.54 | 37.81 | 38.81 | 281,854 | +0.75(+1.97%) |
Jan 21, 2016 | 39.23 | 39.62 | 37.66 | 38.06 | 351,554 | -1.27(-3.23%) |
Jan 20, 2016 | 36.95 | 39.44 | 36.71 | 39.33 | 433,000 | +1.87(+4.99%) |
Jan 19, 2016 | 38.72 | 38.72 | 36.37 | 37.46 | 446,758 | -0.54(-1.42%) |
Jan 15, 2016 | 38.97 | 38.00 | 38.00 | 38.00 | 450,200 | -2.18(-5.43%) |
Jan 14, 2016 | 40.27 | 40.48 | 38.85 | 40.18 | 437,925 | -0.04(-0.10%) |
Jan 13, 2016 | 42.55 | 42.83 | 40.00 | 40.22 | 363,998 | -2.07(-4.89%) |
Jan 12, 2016 | 42.51 | 42.95 | 41.63 | 42.29 | 299,370 | +0.32(+0.76%) |
Jan 11, 2016 | 42.35 | 42.35 | 41.52 | 41.97 | 278,172 | -0.04(-0.10%) |
Jan 08, 2016 | 42.48 | 43.08 | 41.83 | 42.01 | 403,666 | -0.09(-0.21%) |
Jan 07, 2016 | 42.59 | 43.00 | 41.74 | 42.10 | 437,387 | -1.40(-3.22%) |
Jan 06, 2016 | 43.38 | 44.57 | 42.50 | 43.50 | 375,758 | -0.49(-1.11%) |
Jan 05, 2016 | 45.51 | 46.18 | 43.92 | 43.99 | 284,304 | -1.56(-3.42%) |
Jan 04, 2016 | 46.50 | 46.99 | 44.77 | 45.55 | 308,672 | -1.85(-3.90%) |
Dec 31, 2015 | 48.65 | 47.40 | 47.40 | 47.40 | 192,300 | -1.49(-3.05%) |
Dec 30, 2015 | 49.54 | 50.17 | 48.84 | 48.89 | 149,671 | -0.81(-1.63%) |
Dec 29, 2015 | 48.75 | 49.77 | 48.75 | 49.70 | 90,195 | +1.14(+2.35%) |
Dec 28, 2015 | 49.01 | 49.38 | 48.05 | 48.56 | 118,974 | -0.53(-1.08%) |
Dec 24, 2015 | 48.90 | 49.09 | 49.09 | 49.09 | 59,500 | +0.15(+0.31%) |
Dec 23, 2015 | 48.88 | 49.40 | 48.75 | 48.94 | 140,592 | +0.39(+0.80%) |
Dec 22, 2015 | 48.70 | 49.50 | 47.58 | 48.55 | 110,757 | +0.20(+0.41%) |
Dec 21, 2015 | 48.33 | 48.89 | 47.58 | 48.35 | 151,809 | +0.57(+1.19%) |
Dec 18, 2015 | 49.70 | 50.09 | 47.78 | 47.78 | 514,268 | -1.89(-3.81%) |
Dec 17, 2015 | 50.55 | 50.76 | 49.60 | 49.67 | 335,278 | -0.88(-1.74%) |
Dec 16, 2015 | 48.54 | 50.75 | 48.39 | 50.55 | 320,073 | +2.62(+5.47%) |
Dec 15, 2015 | 47.51 | 48.22 | 47.20 | 47.93 | 150,918 | +0.91(+1.94%) |
Dec 14, 2015 | 46.58 | 47.10 | 46.06 | 47.02 | 254,177 | +0.56(+1.21%) |
Dec 11, 2015 | 46.40 | 47.27 | 46.40 | 46.46 | 183,491 | -0.91(-1.92%) |
Dec 10, 2015 | 48.30 | 49.30 | 47.10 | 47.37 | 217,840 | -0.83(-1.72%) |
Dec 09, 2015 | 48.80 | 49.46 | 48.10 | 48.20 | 155,719 | -0.64(-1.31%) |
Dec 08, 2015 | 48.16 | 49.11 | 48.16 | 48.84 | 216,034 | -0.01(-0.02%) |
Dec 07, 2015 | 49.87 | 49.87 | 48.38 | 48.85 | 173,129 | -0.54(-1.09%) |
Dec 04, 2015 | 48.56 | 49.64 | 48.21 | 49.39 | 217,281 | +0.83(+1.71%) |
Dec 03, 2015 | 50.42 | 50.77 | 48.10 | 48.56 | 220,083 | -1.60(-3.19%) |
Dec 02, 2015 | 51.55 | 51.55 | 49.71 | 50.16 | 190,051 | -1.36(-2.64%) |
Dec 01, 2015 | 51.25 | 51.55 | 50.57 | 51.52 | 253,836 | +0.68(+1.34%) |
Nov 30, 2015 | 50.14 | 51.38 | 49.99 | 50.84 | 226,128 | +0.71(+1.42%) |
Nov 27, 2015 | 49.74 | 50.28 | 49.34 | 50.13 | 81,014 | +0.37(+0.74%) |
Nov 25, 2015 | 49.33 | 49.76 | 49.76 | 49.76 | 132,800 | +0.33(+0.67%) |
Nov 24, 2015 | 48.44 | 49.47 | 48.28 | 49.43 | 166,084 | +0.77(+1.58%) |
Nov 23, 2015 | 48.85 | 49.63 | 48.36 | 48.66 | 170,364 | -0.04(-0.08%) |
Nov 20, 2015 | 47.77 | 48.93 | 47.77 | 48.70 | 164,615 | +1.28(+2.70%) |
Nov 19, 2015 | 47.60 | 48.16 | 47.03 | 47.42 | 91,655 | -0.23(-0.48%) |
Nov 18, 2015 | 46.77 | 47.77 | 46.67 | 47.65 | 193,345 | +1.26(+2.72%) |
Nov 17, 2015 | 46.65 | 46.98 | 46.08 | 46.39 | 201,374 | -0.42(-0.90%) |
Nov 16, 2015 | 46.12 | 47.12 | 45.86 | 46.81 | 137,631 | +0.71(+1.54%) |
Nov 13, 2015 | 46.04 | 46.65 | 45.77 | 46.10 | 193,163 | -0.16(-0.35%) |
Nov 12, 2015 | 46.99 | 47.62 | 46.25 | 46.26 | 195,017 | -1.01(-2.14%) |
Nov 11, 2015 | 47.48 | 47.69 | 47.03 | 47.27 | 100,243 | +0.03(+0.06%) |
Nov 10, 2015 | 47.45 | 47.45 | 46.49 | 47.24 | 215,713 | +0.31(+0.66%) |
Nov 09, 2015 | 47.68 | 47.96 | 46.70 | 46.93 | 149,852 | -1.02(-2.13%) |
Nov 06, 2015 | 47.62 | 48.83 | 47.35 | 47.95 | 218,132 | +0.12(+0.25%) |
Nov 05, 2015 | 48.57 | 49.20 | 47.40 | 47.83 | 263,024 | -0.87(-1.79%) |
Nov 04, 2015 | 49.14 | 49.46 | 48.32 | 48.70 | 231,805 | -0.28(-0.57%) |
Nov 03, 2015 | 49.42 | 49.93 | 48.69 | 48.98 | 317,204 | -0.40(-0.81%) |
Nov 02, 2015 | 49.40 | 49.90 | 48.29 | 49.38 | 491,538 | +0.22(+0.45%) |
Oct 30, 2015 | 45.50 | 51.71 | 45.31 | 49.16 | 1,614,330 | +5.71(+13.14%) |
Oct 29, 2015 | 45.66 | 47.25 | 43.23 | 43.45 | 849,712 | -2.50(-5.44%) |
Oct 28, 2015 | 46.35 | 47.85 | 45.69 | 45.95 | 658,818 | -0.05(-0.11%) |
Oct 27, 2015 | 46.93 | 46.93 | 45.40 | 46.00 | 351,934 | -1.05(-2.23%) |
Oct 26, 2015 | 47.46 | 47.49 | 46.58 | 47.05 | 260,447 | -0.19(-0.40%) |
Oct 23, 2015 | 46.90 | 48.47 | 46.75 | 47.24 | 396,142 | +0.96(+2.07%) |
Oct 22, 2015 | 47.61 | 47.61 | 45.35 | 46.28 | 485,400 | -0.87(-1.85%) |
Oct 21, 2015 | 48.27 | 48.27 | 46.92 | 47.15 | 196,136 | -0.72(-1.50%) |
Oct 20, 2015 | 48.03 | 48.61 | 47.06 | 47.87 | 168,889 | -0.37(-0.77%) |
Oct 19, 2015 | 48.23 | 48.29 | 47.60 | 48.24 | 200,647 | -0.07(-0.14%) |
Oct 16, 2015 | 48.22 | 49.08 | 46.64 | 48.31 | 198,746 | +0.00(+0.00%) |
Oct 15, 2015 | 47.55 | 48.39 | 46.95 | 48.31 | 204,805 | +1.24(+2.63%) |
Oct 14, 2015 | 46.93 | 47.79 | 46.45 | 47.07 | 144,258 | +0.08(+0.17%) |
Oct 13, 2015 | 48.08 | 48.79 | 46.96 | 46.99 | 342,356 | -1.26(-2.61%) |
Oct 12, 2015 | 48.76 | 48.88 | 47.55 | 48.25 | 172,902 | -0.43(-0.88%) |
Oct 09, 2015 | 47.80 | 48.85 | 47.29 | 48.68 | 197,563 | +1.19(+2.51%) |
Oct 08, 2015 | 47.38 | 48.13 | 46.99 | 47.49 | 238,681 | -0.23(-0.48%) |
Oct 07, 2015 | 46.50 | 47.82 | 46.08 | 47.72 | 420,499 | +1.58(+3.42%) |
Oct 06, 2015 | 46.82 | 47.62 | 46.10 | 46.14 | 129,971 | -0.66(-1.41%) |
Oct 05, 2015 | 46.31 | 47.13 | 46.25 | 46.80 | 232,911 | +0.95(+2.07%) |
Oct 02, 2015 | 44.05 | 45.87 | 43.85 | 45.85 | 170,588 | +1.33(+2.99%) |
Oct 01, 2015 | 45.16 | 45.23 | 43.41 | 44.52 | 211,124 | -0.40(-0.89%) |
Sep 30, 2015 | 44.16 | 45.08 | 43.86 | 44.92 | 421,504 | +1.19(+2.72%) |
Sep 29, 2015 | 43.12 | 44.07 | 42.36 | 43.73 | 360,869 | +0.81(+1.89%) |
Sep 28, 2015 | 43.62 | 43.71 | 42.65 | 42.92 | 310,755 | -1.03(-2.34%) |
Sep 25, 2015 | 43.48 | 45.79 | 43.08 | 43.95 | 1,088,149 | +1.08(+2.52%) |
Sep 24, 2015 | 42.25 | 42.90 | 39.00 | 42.87 | 1,049,250 | +0.63(+1.49%) |
Sep 23, 2015 | 45.75 | 45.75 | 41.60 | 42.24 | 1,265,894 | -3.30(-7.25%) |
Sep 22, 2015 | 47.04 | 47.04 | 45.24 | 45.54 | 486,377 | -2.29(-4.79%) |
Sep 21, 2015 | 48.31 | 48.94 | 47.61 | 47.83 | 205,202 | -0.05(-0.10%) |
Sep 18, 2015 | 47.80 | 48.72 | 47.48 | 47.88 | 351,417 | -0.78(-1.60%) |
Sep 17, 2015 | 48.26 | 49.19 | 48.01 | 48.66 | 211,501 | +0.28(+0.58%) |
Sep 16, 2015 | 46.95 | 48.48 | 46.81 | 48.38 | 178,066 | +1.44(+3.07%) |
Sep 15, 2015 | 46.55 | 47.05 | 46.07 | 46.94 | 130,165 | +0.55(+1.19%) |
Sep 14, 2015 | 46.28 | 46.55 | 46.07 | 46.39 | 157,293 | +0.00(+0.00%) |
Sep 11, 2015 | 45.78 | 46.43 | 45.59 | 46.39 | 138,499 | +0.21(+0.45%) |
Sep 10, 2015 | 45.79 | 46.21 | 45.56 | 46.18 | 279,587 | +0.32(+0.70%) |
Sep 09, 2015 | 46.03 | 46.65 | 45.67 | 45.86 | 232,992 | +0.43(+0.95%) |
Sep 08, 2015 | 45.54 | 45.96 | 44.32 | 45.43 | 370,172 | +0.92(+2.07%) |
Sep 04, 2015 | 44.56 | 44.51 | 44.51 | 44.51 | 379,200 | -0.76(-1.68%) |
Sep 03, 2015 | 45.56 | 46.23 | 45.15 | 45.27 | 315,680 | +0.13(+0.29%) |
Sep 02, 2015 | 44.99 | 45.17 | 44.09 | 45.14 | 196,120 | +0.82(+1.85%) |
Sep 01, 2015 | 44.79 | 45.37 | 44.22 | 44.32 | 277,223 | -1.27(-2.79%) |
Aug 31, 2015 | 46.04 | 46.59 | 45.01 | 45.59 | 222,855 | -0.85(-1.83%) |
Aug 28, 2015 | 44.52 | 47.17 | 44.43 | 46.44 | 543,764 | +1.52(+3.38%) |
Aug 27, 2015 | 43.30 | 44.92 | 43.30 | 44.92 | 351,659 | +2.05(+4.78%) |
Aug 26, 2015 | 42.81 | 42.98 | 41.10 | 42.87 | 569,594 | +0.69(+1.64%) |
Aug 25, 2015 | 43.74 | 43.76 | 42.17 | 42.18 | 249,522 | +0.08(+0.19%) |
Aug 24, 2015 | 41.41 | 43.97 | 37.76 | 42.10 | 589,995 | -1.91(-4.34%) |
Aug 21, 2015 | 43.72 | 45.13 | 43.72 | 44.01 | 419,535 | -0.78(-1.74%) |
Aug 20, 2015 | 46.01 | 46.08 | 44.79 | 44.79 | 343,101 | -1.90(-4.07%) |
Aug 19, 2015 | 48.19 | 48.19 | 46.47 | 46.69 | 288,862 | -1.71(-3.53%) |
Aug 18, 2015 | 48.73 | 48.79 | 48.03 | 48.40 | 253,461 | -0.21(-0.43%) |
Aug 17, 2015 | 48.46 | 48.83 | 47.81 | 48.61 | 282,119 | -0.05(-0.10%) |
Aug 14, 2015 | 48.92 | 48.92 | 48.06 | 48.66 | 247,903 | -0.16(-0.33%) |
Aug 13, 2015 | 48.56 | 49.15 | 48.43 | 48.82 | 176,042 | +0.30(+0.62%) |
Aug 12, 2015 | 49.39 | 49.46 | 46.92 | 48.52 | 485,441 | -1.27(-2.55%) |
Aug 11, 2015 | 50.63 | 50.67 | 49.43 | 49.79 | 259,795 | -0.72(-1.43%) |
Aug 10, 2015 | 49.87 | 51.21 | 49.87 | 50.51 | 240,775 | +0.76(+1.53%) |
Aug 07, 2015 | 49.01 | 49.81 | 48.77 | 49.75 | 243,220 | +0.44(+0.89%) |
Aug 06, 2015 | 49.88 | 50.02 | 48.46 | 49.31 | 326,448 | -0.47(-0.94%) |
Aug 05, 2015 | 49.83 | 50.81 | 49.57 | 49.78 | 208,757 | +0.28(+0.57%) |
Aug 04, 2015 | 49.25 | 49.83 | 49.19 | 49.50 | 190,881 | +0.34(+0.69%) |