Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 62.12 | 62.40 | 60.62 | 61.24 | 1,013,912 | -1.07(-1.72%) |
Aug 30, 2016 | 61.54 | 62.36 | 61.48 | 62.31 | 609,051 | +0.57(+0.93%) |
Aug 29, 2016 | 61.35 | 61.85 | 61.11 | 61.74 | 800,161 | +0.26(+0.42%) |
Aug 26, 2016 | 61.08 | 61.67 | 60.74 | 61.49 | 820,545 | +0.74(+1.22%) |
Aug 25, 2016 | 60.13 | 60.95 | 59.94 | 60.75 | 679,736 | +0.25(+0.41%) |
Aug 24, 2016 | 60.61 | 61.15 | 60.10 | 60.50 | 862,110 | +1.10(+1.86%) |
Aug 23, 2016 | 59.11 | 59.60 | 58.68 | 59.40 | 639,100 | +0.69(+1.17%) |
Aug 22, 2016 | 57.93 | 58.85 | 57.52 | 58.71 | 722,518 | +0.52(+0.90%) |
Aug 19, 2016 | 57.35 | 58.45 | 57.19 | 58.19 | 724,557 | -0.07(-0.12%) |
Aug 18, 2016 | 57.84 | 58.38 | 57.64 | 58.26 | 789,252 | +0.24(+0.41%) |
Aug 17, 2016 | 57.82 | 58.98 | 57.40 | 58.02 | 862,100 | -0.06(-0.10%) |
Aug 16, 2016 | 58.06 | 58.51 | 57.51 | 58.08 | 653,139 | -0.09(-0.15%) |
Aug 15, 2016 | 56.54 | 58.36 | 56.54 | 58.17 | 1,364,196 | +1.95(+3.47%) |
Aug 12, 2016 | 55.81 | 56.72 | 55.49 | 56.22 | 4,169,744 | +0.21(+0.37%) |
Aug 11, 2016 | 55.34 | 56.12 | 55.34 | 56.01 | 436,234 | +0.92(+1.66%) |
Aug 10, 2016 | 55.42 | 55.61 | 55.05 | 55.09 | 249,586 | -0.11(-0.20%) |
Aug 09, 2016 | 55.49 | 55.86 | 54.86 | 55.20 | 331,301 | -0.36(-0.66%) |
Aug 08, 2016 | 55.62 | 55.97 | 55.11 | 55.57 | 502,537 | +0.19(+0.34%) |
Aug 05, 2016 | 54.44 | 55.77 | 54.44 | 55.38 | 356,664 | +1.32(+2.44%) |
Aug 04, 2016 | 52.86 | 54.49 | 52.16 | 54.06 | 342,936 | +0.13(+0.24%) |
Aug 03, 2016 | 53.73 | 54.43 | 53.28 | 53.93 | 414,096 | +0.12(+0.22%) |
Aug 02, 2016 | 55.51 | 55.64 | 53.80 | 53.81 | 550,393 | -1.53(-2.76%) |
Aug 01, 2016 | 55.93 | 56.28 | 55.08 | 55.34 | 972,825 | +0.42(+0.77%) |
Jul 29, 2016 | 56.60 | 57.13 | 54.75 | 54.92 | 1,166,111 | -2.07(-3.63%) |
Jul 28, 2016 | 53.23 | 57.47 | 53.23 | 56.98 | 1,961,236 | +3.75(+7.05%) |
Jul 27, 2016 | 53.72 | 54.06 | 52.67 | 53.23 | 626,838 | -0.39(-0.73%) |
Jul 26, 2016 | 52.71 | 53.66 | 52.54 | 53.62 | 583,518 | +1.00(+1.91%) |
Jul 25, 2016 | 51.47 | 53.02 | 51.47 | 52.62 | 572,179 | -0.07(-0.13%) |
Jul 22, 2016 | 52.33 | 52.82 | 51.73 | 52.69 | 524,909 | +0.22(+0.41%) |
Jul 21, 2016 | 52.61 | 53.29 | 52.30 | 52.47 | 580,309 | -0.13(-0.24%) |
Jul 20, 2016 | 52.52 | 53.14 | 51.99 | 52.60 | 827,554 | +0.05(+0.09%) |
Jul 19, 2016 | 52.49 | 53.20 | 52.03 | 52.55 | 1,519,592 | -1.15(-2.15%) |
Jul 18, 2016 | 54.00 | 54.03 | 53.40 | 53.70 | 399,512 | -0.44(-0.82%) |
Jul 15, 2016 | 53.88 | 54.42 | 53.31 | 54.15 | 1,341,716 | +0.44(+0.83%) |
Jul 14, 2016 | 53.36 | 53.99 | 53.09 | 53.70 | 2,286,065 | +0.86(+1.62%) |
Jul 13, 2016 | 53.60 | 53.86 | 52.63 | 52.85 | 1,069,419 | -0.71(-1.32%) |
Jul 12, 2016 | 53.73 | 54.01 | 52.97 | 53.56 | 1,046,396 | +0.30(+0.56%) |
Jul 11, 2016 | 53.06 | 53.73 | 52.70 | 53.26 | 641,588 | +0.59(+1.12%) |
Jul 08, 2016 | 50.98 | 52.78 | 50.28 | 52.67 | 825,228 | +2.39(+4.76%) |
Jul 07, 2016 | 50.34 | 51.27 | 50.04 | 50.28 | 516,481 | +0.18(+0.35%) |
Jul 06, 2016 | 49.02 | 50.38 | 48.94 | 50.10 | 1,098,507 | -0.26(-0.51%) |
Jul 05, 2016 | 51.39 | 51.41 | 49.91 | 50.35 | 759,019 | -1.52(-2.92%) |
Jul 01, 2016 | 50.47 | 51.87 | 51.87 | 51.87 | 1,133,162 | +1.14(+2.25%) |
Jun 30, 2016 | 50.87 | 51.42 | 50.08 | 50.73 | 1,087,447 | +0.11(+0.21%) |
Jun 29, 2016 | 51.02 | 51.51 | 50.17 | 50.62 | 1,496,342 | +0.23(+0.45%) |
Jun 28, 2016 | 51.23 | 51.60 | 49.89 | 50.39 | 1,672,127 | -0.02(-0.04%) |
Jun 27, 2016 | 53.02 | 53.02 | 50.19 | 50.41 | 572,581 | -3.28(-6.11%) |
Jun 24, 2016 | 54.80 | 54.83 | 52.95 | 53.69 | 868,510 | -3.43(-6.00%) |
Jun 23, 2016 | 56.33 | 57.47 | 56.33 | 57.12 | 389,627 | +1.35(+2.42%) |
Jun 22, 2016 | 55.92 | 56.85 | 55.49 | 55.77 | 324,002 | +0.10(+0.18%) |
Jun 21, 2016 | 56.60 | 56.60 | 54.95 | 55.67 | 376,012 | -0.94(-1.65%) |
Jun 20, 2016 | 56.72 | 57.43 | 56.50 | 56.61 | 784,115 | +0.78(+1.39%) |
Jun 17, 2016 | 55.04 | 56.67 | 54.80 | 55.83 | 571,408 | +1.28(+2.35%) |
Jun 16, 2016 | 54.46 | 54.75 | 52.98 | 54.55 | 551,648 | -0.46(-0.84%) |
Jun 15, 2016 | 55.50 | 56.01 | 54.84 | 55.01 | 432,681 | -0.21(-0.37%) |
Jun 14, 2016 | 55.35 | 56.20 | 54.22 | 55.22 | 555,000 | -0.45(-0.81%) |
Jun 13, 2016 | 56.05 | 56.83 | 55.67 | 55.67 | 582,227 | -1.35(-2.37%) |
Jun 10, 2016 | 58.49 | 58.49 | 56.37 | 57.02 | 483,448 | -2.05(-3.47%) |
Jun 09, 2016 | 59.93 | 59.93 | 58.13 | 59.07 | 403,742 | -1.61(-2.65%) |
Jun 08, 2016 | 60.77 | 61.73 | 60.29 | 60.68 | 318,061 | +0.12(+0.20%) |
Jun 07, 2016 | 59.30 | 60.95 | 58.98 | 60.56 | 1,195,149 | +0.83(+1.39%) |
Jun 06, 2016 | 58.74 | 59.76 | 58.10 | 59.73 | 614,465 | +1.22(+2.09%) |
Jun 03, 2016 | 59.10 | 59.10 | 57.96 | 58.51 | 404,270 | -0.60(-1.02%) |
Jun 02, 2016 | 58.21 | 59.14 | 57.98 | 59.11 | 471,160 | +0.59(+1.01%) |
Jun 01, 2016 | 57.16 | 58.53 | 56.19 | 58.52 | 541,384 | +1.05(+1.83%) |
May 31, 2016 | 57.04 | 57.97 | 57.04 | 57.47 | 431,739 | +0.49(+0.86%) |
May 27, 2016 | 57.02 | 56.97 | 56.97 | 56.97 | 406,005 | -0.05(-0.09%) |
May 26, 2016 | 57.78 | 58.07 | 57.02 | 57.02 | 383,484 | -0.34(-0.58%) |
May 25, 2016 | 56.04 | 57.52 | 55.71 | 57.36 | 382,172 | +1.65(+2.95%) |
May 24, 2016 | 55.64 | 56.00 | 55.15 | 55.71 | 330,179 | +0.37(+0.68%) |
May 23, 2016 | 54.68 | 55.39 | 54.15 | 55.34 | 375,100 | +0.56(+1.03%) |
May 20, 2016 | 54.23 | 55.25 | 54.23 | 54.78 | 352,868 | +0.85(+1.57%) |
May 19, 2016 | 53.39 | 54.30 | 52.36 | 53.93 | 765,138 | -0.27(-0.49%) |
May 18, 2016 | 54.32 | 55.26 | 53.86 | 54.20 | 372,873 | -0.73(-1.33%) |
May 17, 2016 | 54.19 | 55.85 | 54.14 | 54.93 | 973,065 | +0.73(+1.35%) |
May 16, 2016 | 53.43 | 55.23 | 53.43 | 54.20 | 679,075 | +1.16(+2.19%) |
May 13, 2016 | 54.32 | 54.98 | 52.76 | 53.03 | 538,452 | -1.23(-2.27%) |
May 12, 2016 | 54.75 | 55.96 | 53.95 | 54.27 | 505,066 | -0.48(-0.88%) |
May 11, 2016 | 55.38 | 55.62 | 53.97 | 54.75 | 545,618 | -0.61(-1.10%) |
May 10, 2016 | 55.38 | 55.98 | 54.62 | 55.36 | 486,048 | +0.31(+0.55%) |
May 09, 2016 | 56.09 | 56.89 | 54.99 | 55.05 | 439,013 | -1.66(-2.94%) |
May 06, 2016 | 55.61 | 56.78 | 55.61 | 56.72 | 1,287,924 | +1.00(+1.80%) |
May 05, 2016 | 55.77 | 56.32 | 55.07 | 55.71 | 2,487,362 | +0.48(+0.87%) |
May 04, 2016 | 56.47 | 56.70 | 54.64 | 55.23 | 828,038 | -1.55(-2.72%) |
May 03, 2016 | 56.02 | 57.39 | 55.74 | 56.78 | 690,511 | -1.88(-3.21%) |
May 02, 2016 | 57.98 | 58.66 | 56.45 | 58.66 | 803,485 | +0.74(+1.28%) |
Apr 29, 2016 | 56.16 | 57.93 | 56.07 | 57.92 | 948,725 | +2.05(+3.67%) |
Apr 28, 2016 | 57.14 | 58.67 | 55.87 | 55.87 | 1,949,375 | -1.62(-2.81%) |
Apr 27, 2016 | 56.81 | 58.07 | 56.72 | 57.49 | 671,274 | +0.43(+0.76%) |
Apr 26, 2016 | 55.69 | 57.37 | 55.69 | 57.05 | 436,902 | +1.60(+2.88%) |
Apr 25, 2016 | 56.61 | 56.69 | 54.93 | 55.46 | 400,487 | -1.23(-2.17%) |
Apr 22, 2016 | 56.01 | 56.80 | 55.85 | 56.69 | 545,681 | +0.54(+0.97%) |
Apr 21, 2016 | 56.31 | 57.02 | 55.83 | 56.15 | 333,297 | -0.10(-0.18%) |
Apr 20, 2016 | 55.46 | 56.42 | 54.94 | 56.25 | 447,264 | +0.83(+1.49%) |
Apr 19, 2016 | 55.78 | 56.72 | 55.40 | 55.42 | 553,398 | -0.07(-0.12%) |
Apr 18, 2016 | 54.69 | 56.16 | 54.11 | 55.49 | 485,512 | +0.90(+1.64%) |
Apr 15, 2016 | 54.40 | 55.01 | 54.04 | 54.59 | 1,164,228 | +0.17(+0.31%) |
Apr 14, 2016 | 55.11 | 55.33 | 53.97 | 54.42 | 628,358 | -0.52(-0.95%) |
Apr 13, 2016 | 53.63 | 55.57 | 53.26 | 54.95 | 458,680 | +1.80(+3.39%) |
Apr 12, 2016 | 52.70 | 53.58 | 52.47 | 53.14 | 708,924 | +0.08(+0.15%) |
Apr 11, 2016 | 53.18 | 53.94 | 52.91 | 53.06 | 259,800 | +0.32(+0.60%) |
Apr 08, 2016 | 52.64 | 54.27 | 52.47 | 52.75 | 370,750 | +0.54(+1.04%) |
Apr 07, 2016 | 52.80 | 53.26 | 51.73 | 52.21 | 460,330 | -0.68(-1.29%) |
Apr 06, 2016 | 51.99 | 53.29 | 51.22 | 52.89 | 402,885 | +0.77(+1.47%) |
Apr 05, 2016 | 52.56 | 52.74 | 52.07 | 52.12 | 431,817 | -0.75(-1.42%) |
Apr 04, 2016 | 54.26 | 54.48 | 52.62 | 52.87 | 548,509 | -1.36(-2.51%) |
Apr 01, 2016 | 53.08 | 54.57 | 52.26 | 54.23 | 482,890 | +0.36(+0.68%) |
Mar 31, 2016 | 53.92 | 54.40 | 53.22 | 53.86 | 552,930 | -0.06(-0.11%) |
Mar 30, 2016 | 54.17 | 55.09 | 53.46 | 53.92 | 556,513 | -0.01(-0.02%) |
Mar 29, 2016 | 52.04 | 54.08 | 51.48 | 53.93 | 506,104 | +1.66(+3.19%) |
Mar 28, 2016 | 53.06 | 53.06 | 51.24 | 52.27 | 675,381 | -0.80(-1.50%) |
Mar 24, 2016 | 52.22 | 53.06 | 53.06 | 53.06 | 428,031 | +0.58(+1.11%) |
Mar 23, 2016 | 53.61 | 53.24 | 52.44 | 52.48 | 411,944 | -1.12(-2.10%) |
Mar 22, 2016 | 53.14 | 54.38 | 53.00 | 53.61 | 655,469 | +0.25(+0.46%) |
Mar 21, 2016 | 53.06 | 53.59 | 52.48 | 53.36 | 523,585 | +0.24(+0.45%) |
Mar 18, 2016 | 53.73 | 54.62 | 52.47 | 53.12 | 1,008,544 | -0.37(-0.70%) |
Mar 17, 2016 | 51.61 | 54.07 | 51.61 | 53.50 | 1,211,700 | +1.86(+3.61%) |
Mar 16, 2016 | 49.62 | 51.86 | 49.09 | 51.63 | 1,173,830 | +1.94(+3.91%) |
Mar 15, 2016 | 49.64 | 50.33 | 49.15 | 49.69 | 1,513,463 | -0.61(-1.21%) |
Mar 14, 2016 | 48.60 | 50.54 | 48.39 | 50.30 | 955,106 | +1.41(+2.88%) |
Mar 11, 2016 | 49.11 | 49.79 | 48.70 | 48.90 | 787,660 | +0.20(+0.40%) |
Mar 10, 2016 | 47.68 | 48.79 | 46.82 | 48.70 | 1,207,922 | +1.15(+2.42%) |
Mar 09, 2016 | 47.77 | 48.23 | 46.93 | 47.55 | 506,422 | -0.06(-0.12%) |
Mar 08, 2016 | 48.79 | 49.02 | 47.06 | 47.61 | 742,464 | -1.67(-3.40%) |
Mar 07, 2016 | 47.07 | 49.33 | 46.53 | 49.28 | 992,101 | +2.10(+4.45%) |
Mar 04, 2016 | 46.51 | 47.54 | 45.67 | 47.18 | 758,514 | +0.68(+1.46%) |
Mar 03, 2016 | 45.82 | 47.16 | 45.75 | 46.50 | 953,184 | +0.79(+1.72%) |
Mar 02, 2016 | 43.88 | 45.73 | 43.49 | 45.71 | 952,013 | +1.80(+4.11%) |
Mar 01, 2016 | 43.79 | 44.11 | 42.77 | 43.91 | 550,008 | +0.51(+1.18%) |
Feb 29, 2016 | 43.73 | 44.08 | 43.26 | 43.40 | 498,816 | -0.23(-0.52%) |
Feb 26, 2016 | 43.16 | 43.86 | 42.79 | 43.62 | 451,461 | +0.83(+1.93%) |
Feb 25, 2016 | 42.92 | 43.02 | 41.93 | 42.80 | 405,756 | -0.02(-0.05%) |
Feb 24, 2016 | 42.71 | 42.91 | 41.75 | 42.82 | 407,726 | -0.27(-0.62%) |
Feb 23, 2016 | 43.11 | 43.39 | 42.61 | 43.08 | 520,223 | -0.15(-0.34%) |
Feb 22, 2016 | 42.80 | 43.75 | 42.77 | 43.23 | 574,386 | +1.06(+2.52%) |
Feb 19, 2016 | 42.25 | 42.81 | 41.11 | 42.17 | 279,224 | -0.51(-1.20%) |
Feb 18, 2016 | 42.78 | 42.96 | 42.17 | 42.68 | 595,200 | +0.07(+0.16%) |
Feb 17, 2016 | 42.18 | 43.05 | 42.16 | 42.61 | 573,001 | +0.80(+1.91%) |
Feb 16, 2016 | 41.54 | 42.22 | 40.69 | 41.81 | 745,076 | +1.01(+2.49%) |
Feb 12, 2016 | 40.05 | 40.80 | 40.80 | 40.80 | 268,471 | +1.31(+3.32%) |
Feb 11, 2016 | 39.31 | 40.16 | 38.45 | 39.49 | 335,974 | -0.47(-1.18%) |
Feb 10, 2016 | 41.16 | 41.39 | 39.87 | 39.96 | 465,977 | -0.91(-2.22%) |
Feb 09, 2016 | 40.57 | 41.95 | 40.18 | 40.87 | 623,369 | -0.02(-0.05%) |
Feb 08, 2016 | 41.03 | 41.11 | 40.05 | 40.89 | 483,752 | -0.69(-1.66%) |
Feb 05, 2016 | 41.18 | 42.73 | 41.09 | 41.58 | 1,032,953 | +0.20(+0.48%) |
Feb 04, 2016 | 38.93 | 42.41 | 38.67 | 41.38 | 1,374,272 | +2.71(+7.01%) |
Feb 03, 2016 | 38.39 | 38.88 | 37.54 | 38.67 | 840,517 | +0.84(+2.21%) |
Feb 02, 2016 | 38.62 | 38.64 | 37.61 | 37.83 | 843,186 | -1.47(-3.74%) |
Feb 01, 2016 | 39.57 | 39.75 | 37.28 | 39.30 | 971,407 | -0.48(-1.21%) |
Jan 29, 2016 | 37.35 | 39.78 | 36.57 | 39.78 | 1,832,634 | +2.31(+6.15%) |
Jan 28, 2016 | 37.75 | 39.10 | 36.71 | 37.48 | 1,788,920 | +1.12(+3.09%) |
Jan 27, 2016 | 36.75 | 37.08 | 35.93 | 36.35 | 1,075,447 | -0.47(-1.28%) |
Jan 26, 2016 | 36.31 | 36.96 | 35.68 | 36.83 | 816,427 | +0.88(+2.44%) |
Jan 25, 2016 | 36.38 | 36.54 | 35.62 | 35.95 | 1,141,928 | -0.52(-1.43%) |
Jan 22, 2016 | 36.60 | 36.80 | 35.57 | 36.47 | 1,005,174 | +0.73(+2.04%) |
Jan 21, 2016 | 35.59 | 36.52 | 34.91 | 35.74 | 963,641 | +0.23(+0.64%) |
Jan 20, 2016 | 34.97 | 35.72 | 33.50 | 35.52 | 1,251,319 | -0.27(-0.74%) |
Jan 19, 2016 | 37.68 | 38.07 | 35.30 | 35.78 | 697,250 | -1.58(-4.22%) |
Jan 15, 2016 | 36.96 | 37.36 | 37.36 | 37.36 | 353,225 | -0.75(-1.96%) |
Jan 14, 2016 | 38.35 | 38.49 | 36.93 | 38.11 | 693,611 | -0.23(-0.59%) |
Jan 13, 2016 | 39.02 | 40.04 | 38.23 | 38.33 | 1,096,560 | -0.33(-0.84%) |
Jan 12, 2016 | 39.48 | 39.69 | 37.73 | 38.66 | 1,616,030 | -0.37(-0.96%) |
Jan 11, 2016 | 40.15 | 40.37 | 38.58 | 39.03 | 849,740 | -1.13(-2.82%) |
Jan 08, 2016 | 41.82 | 42.21 | 40.12 | 40.17 | 547,304 | -1.36(-3.27%) |
Jan 07, 2016 | 41.77 | 42.26 | 41.25 | 41.53 | 1,020,710 | -1.19(-2.79%) |
Jan 06, 2016 | 42.59 | 43.25 | 41.81 | 42.72 | 1,226,193 | -0.50(-1.16%) |
Jan 05, 2016 | 43.60 | 43.73 | 42.62 | 43.22 | 474,900 | -0.22(-0.50%) |
Jan 04, 2016 | 42.45 | 43.49 | 42.22 | 43.44 | 591,656 | +0.40(+0.94%) |
Dec 31, 2015 | 43.55 | 43.03 | 43.03 | 43.03 | 528,315 | -0.63(-1.44%) |
Dec 30, 2015 | 43.02 | 43.71 | 42.92 | 43.66 | 534,443 | +0.47(+1.09%) |
Dec 29, 2015 | 42.76 | 43.26 | 42.25 | 43.19 | 253,323 | +0.88(+2.07%) |
Dec 28, 2015 | 43.36 | 43.59 | 42.23 | 42.31 | 328,005 | -1.36(-3.11%) |
Dec 24, 2015 | 43.43 | 43.67 | 43.67 | 43.67 | 166,868 | +0.25(+0.57%) |
Dec 23, 2015 | 42.39 | 43.44 | 42.36 | 43.43 | 433,187 | +1.43(+3.40%) |
Dec 22, 2015 | 40.56 | 42.28 | 40.54 | 42.00 | 546,997 | +1.58(+3.90%) |
Dec 21, 2015 | 40.46 | 41.18 | 40.30 | 40.42 | 524,443 | +0.17(+0.42%) |
Dec 18, 2015 | 39.11 | 40.46 | 39.03 | 40.26 | 1,139,857 | +0.81(+2.05%) |
Dec 17, 2015 | 40.94 | 41.17 | 39.10 | 39.45 | 1,336,784 | -1.53(-3.73%) |
Dec 16, 2015 | 41.92 | 42.26 | 40.12 | 40.97 | 1,693,161 | -1.29(-3.05%) |
Dec 15, 2015 | 41.02 | 43.35 | 40.63 | 42.27 | 1,700,508 | +1.66(+4.08%) |
Dec 14, 2015 | 41.66 | 41.83 | 40.49 | 40.61 | 1,431,368 | -1.02(-2.46%) |
Dec 11, 2015 | 42.19 | 42.52 | 41.60 | 41.63 | 643,833 | -1.03(-2.42%) |
Dec 10, 2015 | 42.44 | 43.26 | 42.44 | 42.67 | 408,124 | +0.01(+0.02%) |
Dec 09, 2015 | 42.60 | 43.44 | 42.26 | 42.66 | 581,446 | +0.00(+0.00%) |
Dec 08, 2015 | 44.09 | 44.09 | 42.41 | 42.66 | 713,193 | -1.91(-4.29%) |
Dec 07, 2015 | 46.08 | 46.29 | 44.54 | 44.57 | 663,543 | -1.72(-3.72%) |
Dec 04, 2015 | 47.29 | 47.53 | 46.29 | 46.29 | 507,521 | -1.00(-2.10%) |
Dec 03, 2015 | 48.05 | 48.09 | 46.80 | 47.29 | 596,745 | -0.59(-1.23%) |
Dec 02, 2015 | 48.10 | 48.50 | 47.62 | 47.88 | 681,993 | -0.39(-0.82%) |
Dec 01, 2015 | 47.76 | 48.49 | 47.31 | 48.28 | 930,440 | +0.94(+1.98%) |
Nov 30, 2015 | 46.92 | 47.50 | 46.41 | 47.34 | 472,196 | +0.62(+1.33%) |
Nov 27, 2015 | 46.39 | 47.36 | 46.23 | 46.72 | 195,010 | +0.35(+0.76%) |
Nov 25, 2015 | 45.86 | 46.36 | 46.36 | 46.36 | 339,116 | +0.52(+1.14%) |
Nov 24, 2015 | 46.02 | 46.72 | 45.71 | 45.84 | 460,995 | -0.33(-0.73%) |
Nov 23, 2015 | 46.72 | 46.91 | 45.84 | 46.18 | 241,190 | -0.44(-0.95%) |
Nov 20, 2015 | 46.29 | 47.00 | 46.29 | 46.62 | 729,652 | +0.51(+1.11%) |
Nov 19, 2015 | 45.54 | 46.20 | 45.31 | 46.11 | 334,660 | +0.49(+1.08%) |
Nov 18, 2015 | 45.39 | 45.89 | 45.02 | 45.62 | 517,351 | +0.46(+1.03%) |
Nov 17, 2015 | 46.36 | 46.67 | 44.90 | 45.15 | 830,034 | -1.03(-2.24%) |
Nov 16, 2015 | 46.26 | 46.88 | 45.42 | 46.19 | 625,118 | -0.10(-0.21%) |
Nov 13, 2015 | 46.06 | 47.10 | 45.91 | 46.29 | 447,988 | +0.23(+0.49%) |
Nov 12, 2015 | 47.34 | 47.46 | 45.82 | 46.06 | 751,658 | -1.47(-3.09%) |
Nov 11, 2015 | 48.55 | 48.55 | 47.37 | 47.53 | 379,576 | -0.93(-1.91%) |
Nov 10, 2015 | 48.15 | 48.54 | 47.58 | 48.45 | 274,710 | +0.23(+0.47%) |
Nov 09, 2015 | 49.64 | 49.65 | 47.54 | 48.23 | 446,215 | -1.76(-3.53%) |
Nov 06, 2015 | 49.76 | 50.01 | 48.96 | 49.99 | 264,716 | +0.33(+0.65%) |
Nov 05, 2015 | 49.62 | 49.95 | 48.71 | 49.66 | 267,802 | +0.08(+0.16%) |
Nov 04, 2015 | 50.13 | 50.49 | 49.40 | 49.59 | 360,173 | -0.30(-0.59%) |
Nov 03, 2015 | 49.82 | 50.52 | 49.37 | 49.88 | 416,903 | -0.01(-0.02%) |
Nov 02, 2015 | 48.32 | 50.08 | 48.17 | 49.89 | 548,500 | +1.68(+3.49%) |
Oct 30, 2015 | 48.77 | 49.35 | 48.13 | 48.21 | 710,357 | -0.55(-1.13%) |
Oct 29, 2015 | 47.29 | 49.04 | 46.87 | 48.76 | 957,780 | +1.46(+3.08%) |
Oct 28, 2015 | 45.47 | 47.50 | 45.47 | 47.30 | 785,663 | +1.93(+4.26%) |
Oct 27, 2015 | 46.83 | 46.83 | 45.23 | 45.37 | 991,792 | -1.68(-3.58%) |
Oct 26, 2015 | 47.87 | 48.38 | 46.80 | 47.05 | 675,692 | -1.09(-2.27%) |
Oct 23, 2015 | 48.79 | 49.19 | 47.85 | 48.15 | 880,762 | -0.33(-0.67%) |
Oct 22, 2015 | 45.07 | 49.51 | 44.17 | 48.47 | 1,473,064 | +4.47(+10.17%) |
Oct 21, 2015 | 44.39 | 44.89 | 43.66 | 44.00 | 912,848 | -0.44(-1.00%) |
Oct 20, 2015 | 44.17 | 45.95 | 43.98 | 44.44 | 1,742,767 | -0.01(-0.02%) |
Oct 19, 2015 | 45.71 | 45.81 | 44.33 | 44.45 | 862,555 | -1.61(-3.49%) |
Oct 16, 2015 | 46.93 | 47.11 | 45.50 | 46.06 | 570,979 | -1.35(-2.85%) |
Oct 15, 2015 | 47.54 | 47.73 | 46.04 | 47.41 | 598,397 | +0.00(+0.00%) |
Oct 14, 2015 | 47.54 | 47.89 | 47.17 | 47.41 | 554,025 | -0.14(-0.29%) |
Oct 13, 2015 | 47.81 | 48.50 | 47.47 | 47.55 | 351,422 | -0.74(-1.53%) |
Oct 12, 2015 | 49.91 | 49.91 | 48.17 | 48.28 | 373,190 | -1.68(-3.37%) |
Oct 09, 2015 | 50.87 | 51.49 | 49.89 | 49.97 | 415,195 | -1.12(-2.20%) |
Oct 08, 2015 | 50.08 | 51.34 | 49.81 | 51.09 | 648,449 | +1.02(+2.05%) |
Oct 07, 2015 | 49.11 | 51.06 | 48.95 | 50.07 | 681,199 | +1.24(+2.54%) |
Oct 06, 2015 | 47.51 | 49.12 | 47.47 | 48.83 | 581,662 | +1.35(+2.84%) |
Oct 05, 2015 | 46.49 | 47.99 | 46.35 | 47.48 | 569,808 | +1.06(+2.29%) |
Oct 02, 2015 | 44.90 | 46.45 | 44.53 | 46.41 | 364,637 | +1.07(+2.37%) |
Oct 01, 2015 | 45.81 | 46.32 | 45.13 | 45.34 | 464,309 | -0.44(-0.97%) |
Sep 30, 2015 | 46.30 | 46.39 | 44.80 | 45.78 | 673,143 | -0.02(-0.04%) |
Sep 29, 2015 | 46.38 | 46.76 | 45.71 | 45.80 | 1,736,501 | -0.88(-1.88%) |
Sep 28, 2015 | 48.54 | 49.74 | 46.57 | 46.68 | 816,981 | -2.05(-4.21%) |
Sep 25, 2015 | 49.16 | 49.31 | 48.51 | 48.73 | 1,114,991 | +0.06(+0.12%) |
Sep 24, 2015 | 48.76 | 49.01 | 48.29 | 48.67 | 688,107 | -0.57(-1.16%) |
Sep 23, 2015 | 50.35 | 50.49 | 49.16 | 49.24 | 357,135 | -0.98(-1.94%) |
Sep 22, 2015 | 50.58 | 50.70 | 49.94 | 50.22 | 566,712 | -1.10(-2.15%) |
Sep 21, 2015 | 51.94 | 52.40 | 51.24 | 51.32 | 461,629 | -0.32(-0.61%) |
Sep 18, 2015 | 52.12 | 52.36 | 51.28 | 51.63 | 758,429 | -1.34(-2.53%) |
Sep 17, 2015 | 53.96 | 54.53 | 52.84 | 52.97 | 476,225 | -1.15(-2.13%) |
Sep 16, 2015 | 52.87 | 54.22 | 52.75 | 54.13 | 398,728 | +1.35(+2.56%) |
Sep 15, 2015 | 51.97 | 52.86 | 51.77 | 52.78 | 413,846 | +1.04(+2.02%) |
Sep 14, 2015 | 52.95 | 53.10 | 51.52 | 51.73 | 467,080 | -1.18(-2.23%) |
Sep 11, 2015 | 52.94 | 53.43 | 52.08 | 52.92 | 294,758 | -0.23(-0.43%) |
Sep 10, 2015 | 52.96 | 53.54 | 52.70 | 53.14 | 357,664 | +0.06(+0.11%) |
Sep 09, 2015 | 54.10 | 54.53 | 52.95 | 53.08 | 296,579 | -0.48(-0.90%) |
Sep 08, 2015 | 53.22 | 53.87 | 52.92 | 53.57 | 248,315 | +1.18(+2.26%) |
Sep 04, 2015 | 52.99 | 52.38 | 52.38 | 52.38 | 380,630 | -1.13(-2.12%) |
Sep 03, 2015 | 53.74 | 54.47 | 53.10 | 53.52 | 484,237 | +0.11(+0.20%) |
Sep 02, 2015 | 53.65 | 54.19 | 53.03 | 53.41 | 449,136 | +0.17(+0.31%) |