Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.17 | 35.78 | 35.01 | 35.58 | 1,973,372 | +0.45(+1.28%) |
Sep 29, 2016 | 34.92 | 35.20 | 34.57 | 35.13 | 1,931,391 | +0.56(+1.62%) |
Sep 28, 2016 | 34.64 | 34.90 | 34.25 | 34.57 | 1,849,340 | -0.08(-0.23%) |
Sep 27, 2016 | 34.69 | 35.07 | 34.56 | 34.65 | 1,392,434 | +0.02(+0.06%) |
Sep 26, 2016 | 34.76 | 35.13 | 34.58 | 34.63 | 1,087,484 | -0.35(-1.00%) |
Sep 23, 2016 | 35.00 | 35.36 | 34.88 | 34.98 | 1,379,956 | -0.18(-0.51%) |
Sep 22, 2016 | 35.12 | 35.50 | 34.99 | 35.16 | 1,980,710 | +0.27(+0.77%) |
Sep 21, 2016 | 34.96 | 35.52 | 34.65 | 34.89 | 2,154,410 | +0.14(+0.40%) |
Sep 20, 2016 | 35.11 | 35.47 | 34.74 | 34.75 | 1,631,547 | -0.40(-1.14%) |
Sep 19, 2016 | 35.49 | 35.81 | 35.04 | 35.15 | 2,219,494 | -0.33(-0.93%) |
Sep 16, 2016 | 35.47 | 35.98 | 35.15 | 35.48 | 3,210,652 | +0.05(+0.14%) |
Sep 15, 2016 | 35.11 | 35.66 | 34.82 | 35.43 | 2,596,696 | +0.05(+0.14%) |
Sep 14, 2016 | 35.86 | 35.90 | 35.13 | 35.38 | 2,080,400 | -0.32(-0.90%) |
Sep 13, 2016 | 36.28 | 36.28 | 35.51 | 35.70 | 1,476,093 | -0.54(-1.49%) |
Sep 12, 2016 | 35.69 | 36.41 | 35.60 | 36.24 | 1,541,951 | +0.47(+1.31%) |
Sep 09, 2016 | 36.00 | 36.45 | 35.73 | 35.77 | 1,998,056 | -0.59(-1.62%) |
Sep 08, 2016 | 36.37 | 36.60 | 36.15 | 36.36 | 1,292,418 | +0.00(+0.00%) |
Sep 07, 2016 | 36.95 | 36.95 | 36.29 | 36.36 | 1,518,552 | -0.46(-1.25%) |
Sep 06, 2016 | 36.88 | 36.99 | 36.48 | 36.82 | 1,224,833 | +0.17(+0.46%) |
Sep 02, 2016 | 36.17 | 36.65 | 36.65 | 36.65 | 1,333,000 | +0.43(+1.19%) |
Sep 01, 2016 | 37.06 | 37.07 | 36.11 | 36.22 | 2,253,140 | -0.53(-1.44%) |
Aug 31, 2016 | 36.39 | 36.87 | 35.54 | 36.75 | 6,017,508 | -0.37(-1.00%) |
Aug 30, 2016 | 37.06 | 37.33 | 36.76 | 37.12 | 2,205,601 | -0.08(-0.22%) |
Aug 29, 2016 | 37.02 | 37.50 | 36.65 | 37.20 | 1,852,517 | +0.17(+0.46%) |
Aug 26, 2016 | 37.01 | 37.32 | 36.67 | 37.03 | 2,202,866 | +0.02(+0.05%) |
Aug 25, 2016 | 36.80 | 37.49 | 36.61 | 37.01 | 1,736,786 | -0.02(-0.05%) |
Aug 24, 2016 | 37.15 | 37.51 | 36.97 | 37.03 | 3,189,885 | -0.06(-0.16%) |
Aug 23, 2016 | 38.34 | 38.40 | 37.07 | 37.09 | 5,841,348 | -1.35(-3.51%) |
Aug 22, 2016 | 38.76 | 38.80 | 38.11 | 38.44 | 2,487,879 | -0.46(-1.18%) |
Aug 19, 2016 | 38.50 | 39.02 | 38.20 | 38.90 | 4,078,763 | +0.59(+1.54%) |
Aug 18, 2016 | 37.87 | 38.66 | 37.27 | 38.31 | 6,404,324 | +0.52(+1.38%) |
Aug 17, 2016 | 39.62 | 39.74 | 37.25 | 37.79 | 13,054,076 | -1.56(-3.96%) |
Aug 16, 2016 | 37.91 | 40.35 | 37.25 | 39.35 | 41,609,056 | -14.05(-26.31%) |
Aug 15, 2016 | 55.62 | 55.62 | 52.90 | 53.40 | 2,453,900 | -1.95(-3.52%) |
Aug 12, 2016 | 52.24 | 56.99 | 51.94 | 55.35 | 6,544,696 | +3.22(+6.18%) |
Aug 11, 2016 | 52.56 | 52.65 | 52.10 | 52.13 | 889,144 | -0.18(-0.34%) |
Aug 10, 2016 | 53.00 | 53.19 | 52.09 | 52.31 | 773,953 | -0.66(-1.25%) |
Aug 09, 2016 | 52.39 | 53.05 | 51.83 | 52.97 | 826,625 | +0.78(+1.49%) |
Aug 08, 2016 | 52.23 | 52.81 | 52.09 | 52.19 | 780,034 | +0.13(+0.25%) |
Aug 05, 2016 | 52.13 | 52.52 | 51.93 | 52.06 | 506,539 | +0.08(+0.15%) |
Aug 04, 2016 | 51.70 | 52.25 | 51.68 | 51.98 | 547,220 | +0.27(+0.52%) |
Aug 03, 2016 | 51.40 | 51.76 | 50.66 | 51.71 | 1,738,915 | +0.11(+0.21%) |
Aug 02, 2016 | 52.82 | 53.09 | 51.32 | 51.60 | 1,400,550 | -1.54(-2.90%) |
Aug 01, 2016 | 52.80 | 53.24 | 52.42 | 53.14 | 747,440 | +0.35(+0.66%) |
Jul 29, 2016 | 52.87 | 53.02 | 51.91 | 52.79 | 658,329 | +0.06(+0.11%) |
Jul 28, 2016 | 51.81 | 53.03 | 51.74 | 52.73 | 943,047 | +1.22(+2.37%) |
Jul 27, 2016 | 52.37 | 52.58 | 51.38 | 51.51 | 659,653 | -0.59(-1.13%) |
Jul 26, 2016 | 52.55 | 53.09 | 52.08 | 52.10 | 1,205,791 | -0.54(-1.03%) |
Jul 25, 2016 | 52.50 | 53.10 | 52.11 | 52.64 | 912,564 | +0.26(+0.50%) |
Jul 22, 2016 | 51.58 | 52.52 | 51.36 | 52.38 | 838,738 | +0.51(+0.98%) |
Jul 21, 2016 | 52.21 | 52.28 | 51.49 | 51.87 | 886,929 | -0.08(-0.15%) |
Jul 20, 2016 | 52.07 | 52.24 | 51.71 | 51.95 | 577,787 | -0.20(-0.38%) |
Jul 19, 2016 | 51.75 | 52.50 | 51.63 | 52.15 | 833,011 | +0.18(+0.35%) |
Jul 18, 2016 | 51.60 | 52.03 | 51.40 | 51.97 | 638,656 | +0.15(+0.29%) |
Jul 15, 2016 | 52.41 | 52.90 | 51.72 | 51.82 | 886,584 | -0.58(-1.11%) |
Jul 14, 2016 | 52.17 | 53.49 | 51.88 | 52.40 | 1,766,768 | +0.86(+1.67%) |
Jul 13, 2016 | 50.95 | 52.75 | 50.42 | 51.54 | 2,226,683 | +0.48(+0.94%) |
Jul 12, 2016 | 52.40 | 52.95 | 50.97 | 51.06 | 1,393,584 | -1.26(-2.41%) |
Jul 11, 2016 | 52.50 | 53.00 | 52.25 | 52.32 | 1,628,949 | -0.09(-0.17%) |
Jul 08, 2016 | 50.89 | 52.42 | 50.63 | 52.41 | 2,343,081 | +1.78(+3.52%) |
Jul 07, 2016 | 51.80 | 52.83 | 50.14 | 50.63 | 4,250,656 | +2.83(+5.92%) |
Jul 05, 2016 | 49.30 | 49.41 | 47.74 | 47.80 | 1,471,411 | -1.66(-3.36%) |
Jul 01, 2016 | 49.89 | 49.46 | 49.46 | 49.46 | 1,152,000 | -0.29(-0.58%) |
Jun 30, 2016 | 47.95 | 49.75 | 47.13 | 49.75 | 1,823,243 | +1.95(+4.08%) |
Jun 29, 2016 | 48.44 | 48.84 | 47.50 | 47.80 | 909,592 | +0.02(+0.04%) |
Jun 28, 2016 | 46.76 | 47.78 | 46.53 | 47.78 | 1,343,767 | +1.47(+3.17%) |
Jun 27, 2016 | 47.13 | 47.81 | 45.95 | 46.31 | 1,980,300 | -1.37(-2.87%) |
Jun 24, 2016 | 49.02 | 49.27 | 47.01 | 47.68 | 3,125,250 | -3.82(-7.42%) |
Jun 23, 2016 | 51.86 | 51.89 | 51.20 | 51.50 | 717,553 | +0.27(+0.53%) |
Jun 22, 2016 | 52.84 | 52.84 | 50.85 | 51.23 | 1,430,513 | -1.39(-2.64%) |
Jun 21, 2016 | 50.63 | 53.03 | 50.41 | 52.62 | 2,239,744 | +2.15(+4.26%) |
Jun 20, 2016 | 50.46 | 51.14 | 50.24 | 50.47 | 839,194 | +0.32(+0.64%) |
Jun 17, 2016 | 50.40 | 50.58 | 49.37 | 50.15 | 1,919,652 | -0.25(-0.50%) |
Jun 16, 2016 | 48.22 | 51.16 | 47.92 | 50.40 | 3,484,547 | +1.83(+3.77%) |
Jun 15, 2016 | 48.78 | 49.50 | 48.48 | 48.57 | 792,399 | -0.09(-0.18%) |
Jun 14, 2016 | 49.19 | 49.48 | 48.40 | 48.66 | 604,506 | -0.55(-1.12%) |
Jun 13, 2016 | 49.42 | 49.81 | 49.01 | 49.21 | 436,841 | -0.40(-0.81%) |
Jun 10, 2016 | 49.97 | 50.32 | 49.38 | 49.61 | 480,645 | -0.66(-1.31%) |
Jun 09, 2016 | 50.19 | 50.67 | 49.87 | 50.27 | 990,680 | +0.24(+0.48%) |
Jun 08, 2016 | 50.19 | 50.25 | 49.92 | 50.03 | 578,731 | -0.02(-0.04%) |
Jun 07, 2016 | 49.52 | 50.11 | 49.15 | 50.05 | 689,526 | +0.54(+1.09%) |
Jun 06, 2016 | 49.76 | 49.84 | 49.13 | 49.51 | 653,639 | -0.05(-0.10%) |
Jun 03, 2016 | 49.77 | 49.98 | 49.14 | 49.56 | 766,648 | -0.37(-0.74%) |
Jun 02, 2016 | 49.36 | 49.99 | 49.05 | 49.93 | 730,812 | +0.43(+0.87%) |
Jun 01, 2016 | 49.32 | 49.61 | 48.63 | 49.50 | 621,112 | +0.06(+0.12%) |
May 31, 2016 | 49.21 | 49.83 | 49.03 | 49.44 | 876,835 | +0.34(+0.69%) |
May 27, 2016 | 48.49 | 49.10 | 49.10 | 49.10 | 582,000 | +0.43(+0.88%) |
May 26, 2016 | 48.90 | 49.15 | 48.49 | 48.67 | 684,832 | -0.05(-0.10%) |
May 25, 2016 | 48.78 | 49.02 | 48.42 | 48.72 | 633,753 | +0.16(+0.33%) |
May 24, 2016 | 48.86 | 49.21 | 48.29 | 48.56 | 1,174,785 | +0.18(+0.37%) |
May 23, 2016 | 48.75 | 48.96 | 48.33 | 48.38 | 745,699 | -0.36(-0.74%) |
May 20, 2016 | 47.86 | 48.96 | 47.64 | 48.74 | 1,029,777 | +0.87(+1.82%) |
May 19, 2016 | 47.53 | 48.04 | 47.03 | 47.87 | 1,102,713 | +0.04(+0.08%) |
May 18, 2016 | 46.97 | 47.91 | 46.40 | 47.83 | 1,402,061 | +0.64(+1.36%) |
May 17, 2016 | 47.37 | 47.49 | 46.88 | 47.19 | 1,190,663 | -0.19(-0.40%) |
May 16, 2016 | 47.37 | 48.00 | 47.30 | 47.38 | 1,019,623 | +0.15(+0.32%) |
May 13, 2016 | 47.81 | 48.17 | 46.31 | 47.23 | 1,361,941 | -0.83(-1.73%) |
May 12, 2016 | 48.46 | 49.24 | 47.98 | 48.06 | 2,194,061 | -0.24(-0.50%) |
May 11, 2016 | 49.28 | 49.76 | 48.25 | 48.30 | 2,960,530 | -1.13(-2.29%) |
May 10, 2016 | 48.22 | 49.45 | 47.89 | 49.43 | 1,786,722 | +1.30(+2.70%) |
May 09, 2016 | 46.29 | 48.29 | 46.29 | 48.13 | 2,527,680 | +1.63(+3.51%) |
May 06, 2016 | 44.71 | 46.58 | 44.65 | 46.50 | 1,855,542 | +1.71(+3.82%) |
May 05, 2016 | 44.89 | 45.24 | 44.31 | 44.79 | 1,965,065 | -0.10(-0.22%) |
May 04, 2016 | 42.60 | 45.08 | 41.98 | 44.89 | 4,504,810 | +3.80(+9.25%) |
May 03, 2016 | 41.69 | 41.88 | 40.82 | 41.09 | 2,378,947 | -0.69(-1.65%) |
May 02, 2016 | 41.86 | 42.18 | 41.61 | 41.78 | 1,134,755 | -0.08(-0.19%) |
Apr 29, 2016 | 42.18 | 42.65 | 41.23 | 41.86 | 970,945 | -0.38(-0.90%) |
Apr 28, 2016 | 42.19 | 42.76 | 42.10 | 42.24 | 855,049 | -0.37(-0.87%) |
Apr 27, 2016 | 42.78 | 43.19 | 42.24 | 42.61 | 728,866 | -0.28(-0.65%) |
Apr 26, 2016 | 42.53 | 43.03 | 42.04 | 42.89 | 1,150,883 | +0.71(+1.68%) |
Apr 25, 2016 | 41.69 | 42.47 | 41.33 | 42.18 | 1,422,703 | +0.74(+1.79%) |
Apr 22, 2016 | 41.25 | 41.72 | 40.54 | 41.44 | 1,124,136 | +0.11(+0.27%) |
Apr 21, 2016 | 41.62 | 42.16 | 41.27 | 41.33 | 794,233 | -0.35(-0.84%) |
Apr 20, 2016 | 42.77 | 42.77 | 41.61 | 41.68 | 917,250 | -0.45(-1.07%) |
Apr 19, 2016 | 42.08 | 42.23 | 41.78 | 42.13 | 966,359 | +0.15(+0.36%) |
Apr 18, 2016 | 41.99 | 42.29 | 41.70 | 41.98 | 515,799 | -0.23(-0.54%) |
Apr 15, 2016 | 41.99 | 42.22 | 41.79 | 42.21 | 698,707 | +0.28(+0.67%) |
Apr 14, 2016 | 42.71 | 42.71 | 41.82 | 41.93 | 729,933 | -0.14(-0.33%) |
Apr 13, 2016 | 42.22 | 42.44 | 41.90 | 42.07 | 1,470,871 | +0.04(+0.10%) |
Apr 12, 2016 | 41.40 | 42.24 | 41.16 | 42.03 | 1,138,715 | +0.86(+2.09%) |
Apr 11, 2016 | 41.72 | 41.96 | 41.04 | 41.17 | 711,017 | -0.21(-0.51%) |
Apr 08, 2016 | 41.73 | 42.36 | 41.08 | 41.38 | 880,419 | -0.06(-0.14%) |
Apr 07, 2016 | 41.97 | 42.32 | 40.73 | 41.44 | 1,123,850 | -0.93(-2.19%) |
Apr 06, 2016 | 41.78 | 42.54 | 41.75 | 42.37 | 1,369,843 | +0.75(+1.80%) |
Apr 05, 2016 | 41.47 | 42.08 | 41.20 | 41.62 | 918,257 | -0.05(-0.12%) |
Apr 04, 2016 | 41.78 | 42.00 | 41.43 | 41.67 | 1,021,007 | -0.21(-0.50%) |
Apr 01, 2016 | 40.52 | 41.93 | 40.50 | 41.88 | 928,569 | +0.97(+2.37%) |
Mar 31, 2016 | 40.97 | 41.31 | 40.68 | 40.91 | 781,298 | -0.15(-0.37%) |
Mar 30, 2016 | 41.63 | 41.78 | 40.81 | 41.06 | 965,752 | -0.19(-0.46%) |
Mar 29, 2016 | 40.24 | 41.37 | 39.82 | 41.25 | 1,038,617 | +0.96(+2.38%) |
Mar 28, 2016 | 40.32 | 40.44 | 39.82 | 40.29 | 404,921 | +0.06(+0.15%) |
Mar 24, 2016 | 39.87 | 40.23 | 40.23 | 40.23 | 635,500 | +0.15(+0.37%) |
Mar 23, 2016 | 40.76 | 40.77 | 39.84 | 40.08 | 704,148 | -0.78(-1.91%) |
Mar 22, 2016 | 41.41 | 41.65 | 40.41 | 40.86 | 1,202,280 | -0.60(-1.45%) |
Mar 21, 2016 | 40.84 | 41.68 | 40.84 | 41.46 | 1,623,601 | +0.52(+1.27%) |
Mar 18, 2016 | 40.82 | 41.28 | 40.61 | 40.94 | 1,383,792 | +0.04(+0.10%) |
Mar 17, 2016 | 39.85 | 41.07 | 39.46 | 40.90 | 1,193,155 | +1.05(+2.63%) |
Mar 16, 2016 | 39.76 | 40.30 | 39.28 | 39.85 | 896,737 | +0.01(+0.03%) |
Mar 15, 2016 | 40.36 | 40.67 | 39.46 | 39.84 | 1,206,928 | -0.91(-2.23%) |
Mar 14, 2016 | 40.63 | 40.98 | 40.36 | 40.75 | 1,442,173 | +0.28(+0.69%) |
Mar 11, 2016 | 40.20 | 40.58 | 39.81 | 40.47 | 1,115,805 | +0.60(+1.50%) |
Mar 10, 2016 | 39.64 | 40.14 | 39.29 | 39.87 | 1,855,789 | +0.23(+0.58%) |
Mar 09, 2016 | 39.16 | 39.71 | 39.00 | 39.64 | 1,490,066 | +0.73(+1.88%) |
Mar 08, 2016 | 39.05 | 39.53 | 38.11 | 38.91 | 2,502,612 | -0.39(-0.99%) |
Mar 07, 2016 | 38.45 | 40.01 | 38.28 | 39.30 | 2,382,696 | +0.67(+1.73%) |
Mar 04, 2016 | 38.04 | 39.02 | 38.04 | 38.63 | 1,232,075 | +0.71(+1.87%) |
Mar 03, 2016 | 37.29 | 38.09 | 37.25 | 37.92 | 997,022 | +0.40(+1.07%) |
Mar 02, 2016 | 37.17 | 37.58 | 36.64 | 37.52 | 564,354 | +0.29(+0.78%) |
Mar 01, 2016 | 37.32 | 37.64 | 36.83 | 37.23 | 695,430 | +0.26(+0.70%) |
Feb 29, 2016 | 37.25 | 37.25 | 36.58 | 36.97 | 1,561,261 | -0.42(-1.12%) |
Feb 26, 2016 | 36.82 | 37.54 | 36.69 | 37.39 | 772,039 | +0.85(+2.33%) |
Feb 25, 2016 | 35.68 | 36.69 | 35.63 | 36.54 | 983,348 | +1.09(+3.07%) |
Feb 24, 2016 | 35.14 | 35.55 | 34.35 | 35.45 | 1,626,050 | -0.86(-2.37%) |
Feb 23, 2016 | 36.37 | 36.73 | 36.06 | 36.31 | 907,755 | -0.45(-1.22%) |
Feb 22, 2016 | 36.95 | 37.50 | 36.59 | 36.76 | 1,196,328 | +0.26(+0.71%) |
Feb 19, 2016 | 37.33 | 37.37 | 36.41 | 36.50 | 1,181,725 | -1.08(-2.87%) |
Feb 18, 2016 | 37.24 | 37.99 | 36.90 | 37.58 | 1,180,928 | +0.31(+0.83%) |
Feb 17, 2016 | 36.92 | 38.24 | 36.64 | 37.27 | 1,422,858 | +0.54(+1.47%) |
Feb 16, 2016 | 36.05 | 36.91 | 35.71 | 36.73 | 1,211,425 | +1.26(+3.55%) |
Feb 12, 2016 | 34.39 | 35.47 | 35.47 | 35.47 | 952,500 | +1.53(+4.51%) |
Feb 11, 2016 | 33.90 | 34.77 | 33.39 | 33.94 | 1,613,104 | -0.34(-0.99%) |
Feb 10, 2016 | 34.44 | 34.99 | 34.06 | 34.28 | 1,246,427 | +0.15(+0.44%) |
Feb 09, 2016 | 33.75 | 34.51 | 33.53 | 34.13 | 1,397,130 | +0.00(+0.00%) |
Feb 08, 2016 | 35.80 | 35.82 | 33.32 | 34.13 | 1,658,685 | -2.11(-5.82%) |
Feb 05, 2016 | 36.58 | 37.60 | 36.16 | 36.24 | 1,547,114 | -0.41(-1.12%) |
Feb 04, 2016 | 35.33 | 36.69 | 35.05 | 36.65 | 1,931,246 | +1.20(+3.39%) |
Feb 03, 2016 | 35.04 | 36.02 | 34.58 | 35.45 | 1,736,110 | +0.60(+1.72%) |
Feb 02, 2016 | 35.20 | 36.63 | 33.23 | 34.85 | 3,501,173 | -2.16(-5.84%) |
Feb 01, 2016 | 36.20 | 37.21 | 35.79 | 37.01 | 2,320,768 | +0.63(+1.73%) |
Jan 29, 2016 | 34.66 | 36.57 | 34.66 | 36.38 | 2,110,264 | +1.83(+5.30%) |
Jan 28, 2016 | 34.61 | 34.91 | 33.77 | 34.55 | 1,404,073 | +0.43(+1.26%) |
Jan 27, 2016 | 34.77 | 35.12 | 33.97 | 34.12 | 1,370,974 | -0.91(-2.60%) |
Jan 26, 2016 | 33.64 | 35.72 | 33.64 | 35.03 | 2,087,823 | +1.57(+4.69%) |
Jan 25, 2016 | 34.97 | 34.98 | 33.15 | 33.46 | 2,986,253 | -1.54(-4.40%) |
Jan 22, 2016 | 36.20 | 36.41 | 33.12 | 35.00 | 4,697,201 | -1.10(-3.05%) |
Jan 21, 2016 | 36.46 | 37.29 | 35.98 | 36.10 | 1,236,621 | -0.47(-1.29%) |
Jan 20, 2016 | 35.86 | 37.02 | 34.57 | 36.57 | 1,545,102 | +0.19(+0.52%) |
Jan 19, 2016 | 36.47 | 37.03 | 36.07 | 36.38 | 1,540,244 | +0.42(+1.17%) |
Jan 15, 2016 | 35.67 | 35.96 | 35.96 | 35.96 | 1,782,600 | -0.54(-1.48%) |
Jan 14, 2016 | 36.68 | 37.11 | 35.49 | 36.50 | 1,723,666 | -0.14(-0.38%) |
Jan 13, 2016 | 38.98 | 39.50 | 36.50 | 36.64 | 2,559,826 | -2.45(-6.27%) |
Jan 12, 2016 | 37.16 | 40.64 | 36.93 | 39.09 | 3,585,963 | +2.67(+7.33%) |
Jan 11, 2016 | 36.66 | 36.80 | 35.59 | 36.42 | 1,648,788 | -0.16(-0.44%) |
Jan 08, 2016 | 37.10 | 37.41 | 36.52 | 36.58 | 1,396,180 | -0.37(-1.00%) |
Jan 07, 2016 | 37.43 | 37.90 | 36.47 | 36.95 | 2,303,316 | -1.25(-3.27%) |
Jan 06, 2016 | 39.46 | 39.69 | 38.07 | 38.20 | 1,698,509 | -1.86(-4.64%) |
Jan 05, 2016 | 39.80 | 40.15 | 38.80 | 40.06 | 1,726,999 | +0.29(+0.73%) |
Jan 04, 2016 | 39.74 | 39.99 | 39.02 | 39.77 | 1,716,752 | -0.62(-1.54%) |
Dec 31, 2015 | 40.61 | 40.39 | 40.39 | 40.39 | 1,379,100 | -0.49(-1.20%) |
Dec 30, 2015 | 40.88 | 41.15 | 40.51 | 40.88 | 1,143,502 | -0.19(-0.46%) |
Dec 29, 2015 | 41.21 | 41.52 | 40.32 | 41.07 | 1,478,522 | -0.16(-0.39%) |
Dec 28, 2015 | 41.47 | 41.47 | 40.68 | 41.23 | 979,005 | -0.27(-0.65%) |
Dec 24, 2015 | 42.00 | 41.50 | 41.50 | 41.50 | 641,400 | -0.81(-1.91%) |
Dec 23, 2015 | 41.18 | 42.48 | 40.86 | 42.31 | 1,760,044 | +1.27(+3.09%) |
Dec 22, 2015 | 41.47 | 41.90 | 40.65 | 41.04 | 1,320,317 | -0.38(-0.92%) |
Dec 21, 2015 | 40.62 | 41.54 | 40.34 | 41.42 | 1,698,777 | +0.87(+2.15%) |
Dec 18, 2015 | 40.78 | 41.87 | 40.26 | 40.55 | 3,715,435 | -0.55(-1.34%) |
Dec 17, 2015 | 40.65 | 41.22 | 39.58 | 41.10 | 2,197,246 | +0.48(+1.18%) |
Dec 16, 2015 | 39.58 | 41.17 | 39.51 | 40.62 | 2,719,697 | +1.66(+4.26%) |
Dec 15, 2015 | 38.67 | 39.36 | 38.30 | 38.96 | 1,549,585 | +0.54(+1.41%) |
Dec 14, 2015 | 39.47 | 39.84 | 38.13 | 38.42 | 1,670,982 | -1.05(-2.66%) |
Dec 11, 2015 | 38.98 | 39.93 | 38.72 | 39.47 | 2,652,364 | +0.56(+1.44%) |
Dec 10, 2015 | 38.78 | 39.35 | 38.68 | 38.91 | 1,511,599 | +0.00(+0.00%) |
Dec 09, 2015 | 38.40 | 40.30 | 38.25 | 38.91 | 2,384,337 | +0.50(+1.30%) |
Dec 08, 2015 | 39.27 | 39.65 | 38.12 | 38.41 | 2,548,067 | -1.41(-3.54%) |
Dec 07, 2015 | 39.66 | 39.91 | 39.09 | 39.82 | 1,330,976 | +0.39(+0.99%) |
Dec 04, 2015 | 39.56 | 40.07 | 39.22 | 39.43 | 1,219,797 | -0.13(-0.33%) |
Dec 03, 2015 | 40.10 | 40.63 | 38.97 | 39.56 | 1,904,237 | -0.40(-1.00%) |
Dec 02, 2015 | 40.97 | 41.00 | 39.82 | 39.96 | 2,186,798 | -1.23(-2.99%) |
Dec 01, 2015 | 42.65 | 42.91 | 40.84 | 41.19 | 3,079,686 | -1.51(-3.54%) |
Nov 30, 2015 | 42.74 | 43.63 | 42.54 | 42.70 | 2,069,091 | +0.37(+0.87%) |
Nov 27, 2015 | 43.33 | 43.50 | 42.03 | 42.33 | 850,596 | -0.77(-1.79%) |
Nov 25, 2015 | 41.67 | 43.10 | 43.10 | 43.10 | 2,317,700 | +1.91(+4.64%) |
Nov 24, 2015 | 40.95 | 41.44 | 40.90 | 41.19 | 1,046,165 | +0.15(+0.37%) |
Nov 23, 2015 | 41.15 | 41.46 | 40.99 | 41.04 | 1,104,763 | -0.03(-0.07%) |
Nov 20, 2015 | 41.41 | 41.86 | 40.86 | 41.07 | 1,773,574 | +0.05(+0.12%) |
Nov 19, 2015 | 42.16 | 42.62 | 40.98 | 41.02 | 1,602,497 | -1.36(-3.21%) |
Nov 18, 2015 | 40.67 | 42.43 | 40.38 | 42.38 | 2,903,201 | +2.01(+4.98%) |
Nov 17, 2015 | 42.28 | 42.34 | 40.22 | 40.37 | 2,197,291 | -1.71(-4.06%) |
Nov 16, 2015 | 41.39 | 42.40 | 41.25 | 42.08 | 1,662,490 | +0.62(+1.50%) |
Nov 13, 2015 | 42.40 | 42.77 | 41.31 | 41.46 | 1,579,232 | -0.96(-2.26%) |
Nov 12, 2015 | 43.41 | 43.48 | 42.40 | 42.42 | 1,932,894 | -1.40(-3.19%) |
Nov 11, 2015 | 45.54 | 45.62 | 43.73 | 43.82 | 1,680,970 | -1.44(-3.18%) |
Nov 10, 2015 | 46.46 | 46.81 | 45.13 | 45.26 | 1,366,660 | -1.50(-3.21%) |
Nov 09, 2015 | 45.70 | 46.99 | 45.46 | 46.76 | 2,901,961 | +0.86(+1.87%) |
Nov 06, 2015 | 45.72 | 46.35 | 44.15 | 45.90 | 5,617,435 | -2.01(-4.20%) |
Nov 05, 2015 | 48.06 | 48.70 | 47.50 | 47.91 | 3,493,079 | -0.30(-0.62%) |
Nov 04, 2015 | 49.77 | 50.51 | 48.14 | 48.21 | 2,533,176 | -1.50(-3.02%) |
Nov 03, 2015 | 48.94 | 49.83 | 48.46 | 49.71 | 2,334,759 | +0.87(+1.78%) |
Nov 02, 2015 | 49.68 | 49.87 | 48.25 | 48.84 | 6,059,285 | -1.01(-2.03%) |
Oct 30, 2015 | 49.99 | 50.57 | 49.76 | 49.85 | 1,208,480 | -0.22(-0.44%) |
Oct 29, 2015 | 50.68 | 50.84 | 49.86 | 50.07 | 1,335,655 | -0.70(-1.38%) |
Oct 28, 2015 | 50.42 | 50.86 | 49.57 | 50.77 | 1,705,738 | +0.77(+1.54%) |
Oct 27, 2015 | 50.50 | 51.03 | 49.87 | 50.00 | 1,548,327 | -0.57(-1.13%) |
Oct 26, 2015 | 51.49 | 51.60 | 50.56 | 50.57 | 1,393,236 | -1.00(-1.94%) |
Oct 23, 2015 | 52.48 | 52.54 | 51.38 | 51.57 | 1,064,099 | -0.52(-1.00%) |
Oct 22, 2015 | 51.01 | 52.30 | 50.66 | 52.09 | 1,236,323 | +1.09(+2.14%) |
Oct 21, 2015 | 52.28 | 52.64 | 50.98 | 51.00 | 980,318 | -1.06(-2.04%) |
Oct 20, 2015 | 52.38 | 52.93 | 51.91 | 52.06 | 894,339 | -0.54(-1.03%) |
Oct 19, 2015 | 53.09 | 53.52 | 52.35 | 52.60 | 1,118,903 | -0.91(-1.70%) |
Oct 16, 2015 | 51.99 | 53.72 | 51.88 | 53.51 | 1,092,991 | +1.57(+3.02%) |
Oct 15, 2015 | 52.12 | 52.50 | 51.34 | 51.94 | 1,097,348 | +0.18(+0.35%) |
Oct 14, 2015 | 53.17 | 53.19 | 51.55 | 51.76 | 1,190,067 | -0.89(-1.69%) |
Oct 13, 2015 | 53.07 | 54.01 | 52.62 | 52.65 | 1,330,920 | -0.79(-1.48%) |
Oct 12, 2015 | 54.35 | 54.46 | 53.35 | 53.44 | 747,532 | -0.68(-1.26%) |
Oct 09, 2015 | 52.49 | 54.39 | 52.25 | 54.12 | 1,506,281 | +1.95(+3.74%) |
Oct 08, 2015 | 51.56 | 52.36 | 51.25 | 52.17 | 1,071,204 | +0.26(+0.50%) |
Oct 07, 2015 | 51.99 | 52.21 | 51.18 | 51.91 | 1,940,642 | +0.33(+0.64%) |
Oct 06, 2015 | 53.33 | 54.32 | 51.41 | 51.58 | 2,012,065 | -1.76(-3.30%) |
Oct 05, 2015 | 52.93 | 54.08 | 52.38 | 53.34 | 6,435,840 | +1.18(+2.26%) |
Oct 02, 2015 | 49.96 | 52.17 | 49.90 | 52.16 | 2,602,468 | +1.71(+3.39%) |