Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.52 | 50.36 | 49.43 | 50.23 | 131,781 | +0.65(+1.30%) |
Oct 28, 2016 | 49.22 | 49.85 | 49.22 | 49.59 | 65,963 | +0.22(+0.44%) |
Oct 27, 2016 | 49.82 | 50.59 | 49.09 | 49.37 | 95,701 | -0.23(-0.46%) |
Oct 26, 2016 | 49.59 | 50.24 | 49.48 | 49.59 | 73,092 | -0.29(-0.59%) |
Oct 25, 2016 | 50.29 | 50.29 | 49.75 | 49.89 | 65,207 | -0.46(-0.92%) |
Oct 24, 2016 | 50.00 | 50.65 | 49.43 | 50.35 | 80,040 | +0.68(+1.37%) |
Oct 21, 2016 | 50.16 | 50.16 | 49.22 | 49.67 | 108,656 | -0.87(-1.73%) |
Oct 20, 2016 | 50.76 | 50.78 | 49.69 | 50.54 | 218,898 | +0.41(+0.82%) |
Oct 19, 2016 | 50.08 | 50.32 | 49.76 | 50.13 | 74,886 | +0.16(+0.32%) |
Oct 18, 2016 | 50.10 | 50.12 | 49.68 | 49.97 | 115,311 | +0.19(+0.39%) |
Oct 17, 2016 | 49.61 | 50.04 | 48.34 | 49.78 | 65,624 | +0.07(+0.13%) |
Oct 14, 2016 | 50.00 | 50.43 | 49.57 | 49.71 | 56,680 | -0.04(-0.08%) |
Oct 13, 2016 | 50.05 | 50.05 | 49.45 | 49.75 | 114,128 | -0.49(-0.97%) |
Oct 12, 2016 | 50.27 | 50.52 | 50.10 | 50.24 | 66,707 | +0.07(+0.13%) |
Oct 11, 2016 | 50.93 | 50.93 | 49.99 | 50.17 | 125,348 | -0.75(-1.48%) |
Oct 10, 2016 | 51.13 | 51.59 | 50.91 | 50.93 | 109,191 | +0.13(+0.26%) |
Oct 07, 2016 | 51.76 | 51.76 | 50.62 | 50.79 | 142,557 | -0.92(-1.78%) |
Oct 06, 2016 | 51.21 | 51.72 | 50.78 | 51.72 | 99,692 | +0.56(+1.10%) |
Oct 05, 2016 | 51.28 | 51.69 | 50.85 | 51.15 | 132,046 | +0.11(+0.21%) |
Oct 04, 2016 | 51.15 | 51.35 | 50.63 | 51.04 | 78,072 | -0.10(-0.20%) |
Oct 03, 2016 | 50.89 | 51.56 | 50.60 | 51.15 | 108,503 | +0.19(+0.38%) |
Sep 30, 2016 | 50.69 | 51.29 | 50.27 | 50.95 | 108,798 | +0.52(+1.03%) |
Sep 29, 2016 | 50.76 | 50.89 | 50.25 | 50.43 | 90,109 | -0.25(-0.50%) |
Sep 28, 2016 | 50.31 | 50.86 | 50.25 | 50.68 | 137,779 | +0.42(+0.83%) |
Sep 27, 2016 | 50.32 | 50.60 | 49.95 | 50.26 | 212,115 | +0.04(+0.08%) |
Sep 26, 2016 | 50.62 | 50.66 | 50.20 | 50.22 | 117,717 | -0.49(-0.98%) |
Sep 23, 2016 | 51.21 | 51.34 | 50.70 | 50.72 | 132,348 | -0.35(-0.69%) |
Sep 22, 2016 | 50.76 | 51.42 | 50.54 | 51.07 | 193,133 | +0.58(+1.15%) |
Sep 21, 2016 | 50.26 | 51.27 | 48.52 | 50.49 | 158,647 | +0.27(+0.53%) |
Sep 20, 2016 | 50.82 | 50.96 | 50.13 | 50.22 | 120,999 | -0.23(-0.45%) |
Sep 19, 2016 | 50.31 | 50.84 | 50.05 | 50.45 | 127,043 | +0.21(+0.42%) |
Sep 16, 2016 | 49.88 | 50.99 | 49.51 | 50.24 | 255,886 | +0.46(+0.93%) |
Sep 15, 2016 | 49.24 | 49.90 | 47.84 | 49.78 | 94,180 | +0.49(+1.00%) |
Sep 14, 2016 | 49.59 | 49.76 | 49.21 | 49.28 | 84,982 | -0.18(-0.36%) |
Sep 13, 2016 | 50.27 | 50.29 | 49.30 | 49.46 | 106,317 | -1.18(-2.33%) |
Sep 12, 2016 | 50.31 | 50.69 | 50.13 | 50.64 | 121,624 | +0.12(+0.23%) |
Sep 09, 2016 | 51.36 | 51.52 | 50.51 | 50.52 | 125,433 | -1.28(-2.48%) |
Sep 08, 2016 | 51.76 | 52.14 | 51.41 | 51.81 | 92,121 | -0.04(-0.08%) |
Sep 07, 2016 | 52.19 | 52.46 | 51.65 | 51.85 | 133,605 | -0.48(-0.91%) |
Sep 06, 2016 | 52.54 | 52.63 | 51.77 | 52.33 | 99,966 | -0.20(-0.38%) |
Sep 02, 2016 | 51.89 | 52.53 | 52.53 | 52.53 | 113,763 | +0.84(+1.62%) |
Sep 01, 2016 | 51.76 | 51.79 | 47.57 | 51.69 | 97,420 | +0.11(+0.21%) |
Aug 31, 2016 | 52.15 | 52.24 | 50.99 | 51.58 | 179,343 | -0.73(-1.39%) |
Aug 30, 2016 | 51.82 | 52.31 | 51.82 | 52.31 | 102,733 | +0.39(+0.74%) |
Aug 29, 2016 | 51.99 | 52.30 | 51.80 | 51.92 | 54,199 | +0.08(+0.16%) |
Aug 26, 2016 | 52.29 | 52.70 | 51.48 | 51.84 | 81,758 | -0.45(-0.87%) |
Aug 25, 2016 | 51.84 | 52.45 | 51.71 | 52.29 | 119,686 | +0.19(+0.37%) |
Aug 24, 2016 | 51.92 | 52.17 | 51.66 | 52.10 | 97,657 | +0.09(+0.18%) |
Aug 23, 2016 | 51.53 | 52.23 | 51.53 | 52.01 | 97,210 | +0.53(+1.03%) |
Aug 22, 2016 | 51.07 | 51.92 | 51.07 | 51.48 | 85,055 | +0.22(+0.43%) |
Aug 19, 2016 | 51.15 | 51.57 | 50.94 | 51.26 | 178,081 | -0.12(-0.23%) |
Aug 18, 2016 | 50.91 | 51.41 | 50.66 | 51.38 | 99,452 | +0.39(+0.76%) |
Aug 17, 2016 | 51.08 | 51.28 | 50.56 | 50.99 | 99,204 | -0.04(-0.08%) |
Aug 16, 2016 | 51.12 | 51.76 | 50.99 | 51.04 | 110,955 | -0.15(-0.29%) |
Aug 15, 2016 | 50.99 | 51.40 | 50.93 | 51.19 | 114,096 | +0.22(+0.43%) |
Aug 12, 2016 | 50.97 | 51.16 | 50.54 | 50.97 | 97,933 | -0.02(-0.03%) |
Aug 11, 2016 | 50.60 | 51.28 | 50.18 | 50.99 | 146,495 | +0.49(+0.98%) |
Aug 10, 2016 | 50.61 | 50.78 | 50.28 | 50.49 | 116,134 | -0.17(-0.33%) |
Aug 09, 2016 | 50.59 | 50.84 | 50.35 | 50.66 | 92,549 | -0.02(-0.03%) |
Aug 08, 2016 | 50.57 | 50.71 | 50.34 | 50.68 | 63,509 | +0.28(+0.55%) |
Aug 05, 2016 | 49.74 | 50.62 | 49.69 | 50.40 | 93,766 | +0.91(+1.85%) |
Aug 04, 2016 | 49.44 | 49.88 | 49.43 | 49.48 | 90,933 | -0.02(-0.03%) |
Aug 03, 2016 | 49.29 | 49.80 | 49.29 | 49.50 | 87,231 | +0.06(+0.12%) |
Aug 02, 2016 | 50.09 | 50.11 | 49.33 | 49.44 | 123,412 | -0.76(-1.52%) |
Aug 01, 2016 | 50.00 | 51.04 | 49.76 | 50.21 | 134,857 | -0.20(-0.40%) |
Jul 29, 2016 | 50.44 | 50.70 | 48.72 | 50.41 | 187,169 | -0.42(-0.82%) |
Jul 28, 2016 | 50.82 | 51.08 | 50.00 | 50.83 | 155,265 | -0.18(-0.35%) |
Jul 27, 2016 | 50.53 | 51.03 | 49.98 | 51.00 | 111,970 | +0.43(+0.84%) |
Jul 26, 2016 | 50.71 | 50.71 | 49.90 | 50.58 | 78,432 | +0.62(+1.24%) |
Jul 25, 2016 | 50.46 | 50.68 | 49.86 | 49.96 | 80,909 | -0.32(-0.63%) |
Jul 22, 2016 | 49.71 | 50.68 | 49.71 | 50.27 | 97,556 | +0.60(+1.21%) |
Jul 21, 2016 | 49.92 | 50.22 | 49.46 | 49.67 | 149,964 | -0.44(-0.88%) |
Jul 20, 2016 | 49.63 | 50.28 | 49.63 | 50.12 | 85,435 | +0.56(+1.13%) |
Jul 19, 2016 | 49.66 | 49.92 | 49.27 | 49.56 | 89,295 | -0.12(-0.24%) |
Jul 18, 2016 | 49.51 | 49.98 | 49.41 | 49.67 | 68,170 | +0.16(+0.32%) |
Jul 15, 2016 | 49.68 | 50.17 | 49.43 | 49.51 | 138,079 | +0.07(+0.14%) |
Jul 14, 2016 | 49.76 | 50.02 | 49.40 | 49.45 | 73,411 | -0.13(-0.27%) |
Jul 13, 2016 | 49.40 | 49.71 | 49.12 | 49.58 | 124,913 | +0.46(+0.94%) |
Jul 12, 2016 | 48.52 | 49.41 | 48.47 | 49.12 | 84,876 | +0.70(+1.45%) |
Jul 11, 2016 | 48.16 | 48.48 | 47.71 | 48.42 | 82,408 | +0.28(+0.59%) |
Jul 08, 2016 | 46.98 | 48.13 | 46.73 | 48.13 | 122,680 | +1.41(+3.01%) |
Jul 07, 2016 | 46.63 | 47.16 | 46.33 | 46.73 | 55,010 | +0.20(+0.43%) |
Jul 05, 2016 | 46.32 | 46.69 | 45.81 | 46.53 | 122,617 | -0.08(-0.16%) |
Jul 01, 2016 | 46.70 | 46.60 | 46.60 | 46.60 | 81,408 | +0.06(+0.13%) |
Jun 30, 2016 | 45.25 | 46.59 | 45.01 | 46.54 | 164,973 | +1.46(+3.23%) |
Jun 29, 2016 | 44.36 | 45.26 | 44.36 | 45.09 | 84,848 | +1.22(+2.78%) |
Jun 28, 2016 | 44.00 | 44.77 | 43.59 | 43.87 | 171,380 | +0.16(+0.36%) |
Jun 27, 2016 | 44.18 | 45.06 | 43.06 | 43.71 | 159,489 | -0.88(-1.97%) |
Jun 24, 2016 | 44.29 | 44.86 | 43.51 | 44.59 | 1,065,483 | -1.42(-3.09%) |
Jun 23, 2016 | 45.87 | 46.06 | 45.38 | 46.01 | 136,767 | +0.64(+1.42%) |
Jun 22, 2016 | 45.44 | 45.69 | 45.10 | 45.36 | 141,928 | -0.23(-0.51%) |
Jun 21, 2016 | 45.47 | 46.16 | 45.23 | 45.60 | 145,014 | -0.01(-0.02%) |
Jun 20, 2016 | 45.31 | 46.21 | 45.31 | 45.61 | 107,095 | +0.68(+1.51%) |
Jun 17, 2016 | 45.51 | 45.78 | 44.87 | 44.93 | 407,440 | -0.58(-1.27%) |
Jun 16, 2016 | 45.41 | 45.54 | 44.80 | 45.51 | 114,839 | -0.08(-0.17%) |
Jun 15, 2016 | 45.78 | 46.06 | 45.51 | 45.58 | 95,941 | -0.20(-0.44%) |
Jun 14, 2016 | 45.51 | 45.92 | 45.32 | 45.78 | 135,816 | +0.23(+0.51%) |
Jun 13, 2016 | 45.80 | 45.98 | 45.45 | 45.55 | 115,196 | -0.52(-1.13%) |
Jun 10, 2016 | 46.24 | 46.74 | 45.87 | 46.07 | 92,220 | -0.51(-1.10%) |
Jun 09, 2016 | 46.41 | 46.83 | 46.21 | 46.58 | 74,508 | -0.09(-0.20%) |
Jun 08, 2016 | 46.28 | 46.89 | 46.21 | 46.67 | 77,877 | +0.34(+0.74%) |
Jun 07, 2016 | 45.79 | 46.60 | 45.67 | 46.33 | 307,199 | +0.48(+1.04%) |
Jun 06, 2016 | 46.14 | 46.59 | 45.82 | 45.85 | 190,954 | -0.20(-0.44%) |
Jun 03, 2016 | 46.37 | 46.37 | 45.52 | 46.05 | 65,497 | -0.30(-0.65%) |
Jun 02, 2016 | 46.13 | 46.41 | 45.06 | 46.35 | 94,142 | +0.02(+0.04%) |
Jun 01, 2016 | 45.96 | 46.33 | 45.60 | 46.33 | 99,214 | +0.43(+0.95%) |
May 31, 2016 | 45.97 | 45.97 | 45.38 | 45.90 | 135,040 | +0.07(+0.15%) |
May 27, 2016 | 45.50 | 45.83 | 45.83 | 45.83 | 107,110 | +0.59(+1.31%) |
May 26, 2016 | 45.05 | 45.37 | 44.69 | 45.24 | 137,095 | +0.59(+1.33%) |
May 25, 2016 | 44.59 | 44.95 | 44.39 | 44.64 | 87,761 | +0.16(+0.36%) |
May 24, 2016 | 43.06 | 44.49 | 43.06 | 44.49 | 151,861 | +1.73(+4.05%) |
May 23, 2016 | 43.18 | 43.33 | 42.71 | 42.75 | 73,785 | -0.47(-1.08%) |
May 20, 2016 | 42.77 | 43.38 | 42.77 | 43.22 | 114,209 | +0.73(+1.71%) |
May 19, 2016 | 42.80 | 43.25 | 42.37 | 42.50 | 75,852 | -0.49(-1.13%) |
May 18, 2016 | 42.46 | 43.37 | 42.25 | 42.98 | 104,680 | +0.35(+0.82%) |
May 17, 2016 | 43.56 | 43.68 | 42.37 | 42.63 | 115,884 | -1.09(-2.49%) |
May 16, 2016 | 43.44 | 44.08 | 43.37 | 43.72 | 67,247 | +0.31(+0.71%) |
May 13, 2016 | 43.75 | 43.94 | 43.15 | 43.41 | 78,658 | -0.46(-1.05%) |
May 12, 2016 | 43.86 | 44.19 | 43.47 | 43.87 | 78,297 | +0.06(+0.13%) |
May 11, 2016 | 44.00 | 44.50 | 43.78 | 43.81 | 78,132 | -0.50(-1.13%) |
May 10, 2016 | 44.09 | 44.45 | 43.78 | 44.31 | 69,162 | +0.48(+1.09%) |
May 09, 2016 | 43.67 | 44.27 | 43.58 | 43.83 | 76,707 | +0.05(+0.11%) |
May 06, 2016 | 43.07 | 43.80 | 42.83 | 43.78 | 194,128 | +0.60(+1.39%) |
May 05, 2016 | 43.92 | 43.92 | 43.18 | 43.18 | 116,298 | -0.56(-1.28%) |
May 04, 2016 | 43.57 | 43.94 | 43.38 | 43.74 | 115,601 | +0.08(+0.19%) |
May 03, 2016 | 43.57 | 44.01 | 43.30 | 43.66 | 136,596 | -0.32(-0.72%) |
May 02, 2016 | 44.08 | 44.31 | 42.91 | 43.98 | 138,029 | -0.06(-0.13%) |
Apr 29, 2016 | 43.95 | 44.51 | 41.82 | 44.03 | 170,113 | +2.07(+4.94%) |
Apr 28, 2016 | 42.88 | 43.20 | 41.83 | 41.96 | 112,467 | -0.90(-2.09%) |
Apr 27, 2016 | 43.36 | 43.45 | 42.46 | 42.85 | 152,636 | -0.61(-1.40%) |
Apr 26, 2016 | 43.39 | 43.96 | 42.96 | 43.46 | 134,333 | +0.28(+0.66%) |
Apr 25, 2016 | 43.12 | 43.31 | 42.19 | 43.18 | 140,414 | +0.03(+0.08%) |
Apr 22, 2016 | 42.88 | 43.26 | 42.64 | 43.15 | 119,291 | +0.33(+0.76%) |
Apr 21, 2016 | 42.76 | 43.06 | 42.54 | 42.82 | 91,811 | -0.05(-0.12%) |
Apr 20, 2016 | 42.95 | 43.18 | 42.52 | 42.87 | 72,419 | -0.15(-0.35%) |
Apr 19, 2016 | 42.94 | 43.10 | 42.33 | 43.02 | 82,994 | +0.28(+0.64%) |
Apr 18, 2016 | 42.35 | 42.76 | 42.22 | 42.75 | 88,405 | +0.29(+0.69%) |
Apr 15, 2016 | 42.28 | 42.66 | 42.28 | 42.45 | 114,110 | -0.06(-0.14%) |
Apr 14, 2016 | 42.97 | 43.17 | 42.45 | 42.51 | 100,878 | -0.57(-1.32%) |
Apr 13, 2016 | 41.93 | 43.08 | 41.83 | 43.08 | 169,230 | +1.53(+3.67%) |
Apr 12, 2016 | 41.60 | 42.04 | 41.30 | 41.55 | 149,894 | -0.04(-0.10%) |
Apr 11, 2016 | 41.83 | 42.24 | 41.42 | 41.60 | 76,629 | -0.12(-0.28%) |
Apr 08, 2016 | 41.90 | 42.12 | 41.48 | 41.71 | 70,545 | +0.03(+0.08%) |
Apr 07, 2016 | 41.64 | 41.81 | 41.18 | 41.68 | 138,814 | -0.30(-0.72%) |
Apr 06, 2016 | 42.11 | 42.28 | 41.66 | 41.98 | 125,250 | -0.18(-0.44%) |
Apr 05, 2016 | 42.45 | 42.68 | 42.04 | 42.16 | 133,665 | -0.58(-1.37%) |
Apr 04, 2016 | 43.57 | 43.57 | 42.66 | 42.75 | 123,545 | -0.82(-1.88%) |
Apr 01, 2016 | 42.66 | 43.58 | 42.46 | 43.56 | 147,443 | +0.63(+1.48%) |
Mar 31, 2016 | 42.72 | 43.21 | 42.01 | 42.93 | 121,927 | +0.15(+0.35%) |
Mar 30, 2016 | 42.51 | 43.15 | 42.09 | 42.78 | 113,200 | +0.30(+0.71%) |
Mar 29, 2016 | 41.09 | 42.76 | 40.91 | 42.48 | 199,269 | +1.40(+3.41%) |
Mar 28, 2016 | 41.12 | 41.26 | 40.74 | 41.08 | 95,769 | +0.15(+0.37%) |
Mar 24, 2016 | 41.14 | 40.93 | 40.93 | 40.93 | 164,973 | -0.46(-1.11%) |
Mar 23, 2016 | 41.72 | 41.92 | 41.36 | 41.39 | 167,663 | -0.42(-1.00%) |
Mar 22, 2016 | 41.31 | 41.96 | 40.84 | 41.80 | 82,777 | +0.20(+0.48%) |
Mar 21, 2016 | 41.59 | 41.84 | 41.38 | 41.60 | 98,876 | -0.06(-0.14%) |
Mar 18, 2016 | 41.70 | 42.22 | 41.52 | 41.66 | 513,705 | +0.18(+0.44%) |
Mar 17, 2016 | 40.65 | 41.62 | 40.24 | 41.48 | 143,737 | +0.87(+2.14%) |
Mar 16, 2016 | 40.26 | 41.03 | 40.26 | 40.61 | 98,714 | +0.25(+0.62%) |
Mar 15, 2016 | 39.79 | 40.58 | 39.62 | 40.36 | 108,243 | -0.08(-0.19%) |
Mar 14, 2016 | 40.93 | 40.93 | 40.39 | 40.44 | 86,290 | -0.54(-1.32%) |
Mar 11, 2016 | 41.16 | 41.46 | 40.58 | 40.98 | 139,362 | +0.13(+0.31%) |
Mar 10, 2016 | 40.93 | 41.07 | 40.64 | 40.85 | 117,894 | -0.04(-0.10%) |
Mar 09, 2016 | 40.60 | 40.99 | 40.41 | 40.89 | 102,506 | +0.46(+1.13%) |
Mar 08, 2016 | 41.13 | 41.24 | 40.36 | 40.44 | 186,395 | -1.18(-2.85%) |
Mar 07, 2016 | 41.14 | 41.65 | 40.99 | 41.62 | 170,102 | +0.38(+0.91%) |
Mar 04, 2016 | 41.09 | 41.45 | 40.81 | 41.24 | 101,106 | +0.20(+0.49%) |
Mar 03, 2016 | 40.25 | 41.27 | 40.04 | 41.04 | 135,450 | +0.74(+1.84%) |
Mar 02, 2016 | 40.13 | 40.69 | 40.13 | 40.30 | 148,604 | +0.02(+0.04%) |
Mar 01, 2016 | 39.57 | 40.41 | 39.50 | 40.29 | 83,396 | +0.78(+1.96%) |
Feb 29, 2016 | 39.28 | 40.04 | 39.28 | 39.51 | 156,595 | +0.15(+0.38%) |
Feb 26, 2016 | 39.27 | 39.44 | 38.76 | 39.36 | 102,092 | +0.22(+0.55%) |
Feb 25, 2016 | 39.30 | 39.48 | 39.07 | 39.14 | 123,096 | -0.37(-0.93%) |
Feb 24, 2016 | 39.28 | 39.55 | 39.04 | 39.51 | 151,030 | -0.08(-0.21%) |
Feb 23, 2016 | 40.24 | 40.39 | 39.51 | 39.59 | 133,809 | -0.71(-1.76%) |
Feb 22, 2016 | 39.99 | 40.60 | 39.67 | 40.30 | 239,875 | +0.65(+1.64%) |
Feb 19, 2016 | 39.59 | 40.70 | 38.64 | 39.65 | 143,638 | +0.02(+0.04%) |
Feb 18, 2016 | 40.17 | 40.22 | 39.25 | 39.64 | 147,431 | -0.52(-1.29%) |
Feb 17, 2016 | 39.84 | 40.34 | 39.84 | 40.15 | 136,403 | +0.59(+1.50%) |
Feb 16, 2016 | 40.10 | 40.10 | 39.28 | 39.56 | 180,060 | -0.23(-0.57%) |
Feb 12, 2016 | 39.53 | 39.79 | 39.79 | 39.79 | 140,275 | +0.61(+1.55%) |
Feb 11, 2016 | 38.42 | 39.52 | 38.31 | 39.18 | 121,493 | +0.28(+0.71%) |
Feb 10, 2016 | 39.55 | 40.30 | 38.85 | 38.90 | 85,429 | -0.49(-1.25%) |
Feb 09, 2016 | 39.41 | 40.01 | 38.95 | 39.39 | 133,347 | -0.56(-1.40%) |
Feb 08, 2016 | 38.68 | 40.24 | 38.38 | 39.95 | 178,768 | +1.00(+2.57%) |
Feb 05, 2016 | 39.64 | 40.75 | 38.83 | 38.95 | 193,743 | -0.77(-1.93%) |
Feb 04, 2016 | 39.49 | 40.25 | 39.32 | 39.72 | 165,036 | -0.07(-0.17%) |
Feb 03, 2016 | 40.23 | 41.72 | 38.91 | 39.79 | 156,683 | -0.20(-0.50%) |
Feb 02, 2016 | 40.71 | 42.52 | 39.90 | 39.99 | 144,561 | -1.18(-2.88%) |
Feb 01, 2016 | 41.42 | 41.83 | 40.61 | 41.17 | 113,776 | -0.46(-1.10%) |
Jan 29, 2016 | 40.99 | 42.95 | 40.49 | 41.63 | 340,917 | +1.35(+3.35%) |
Jan 28, 2016 | 40.51 | 40.82 | 40.07 | 40.28 | 122,349 | +0.14(+0.35%) |
Jan 27, 2016 | 40.77 | 40.89 | 39.99 | 40.14 | 95,180 | -0.89(-2.17%) |
Jan 26, 2016 | 40.17 | 41.03 | 40.10 | 41.03 | 128,152 | +0.96(+2.39%) |
Jan 25, 2016 | 40.56 | 40.63 | 40.56 | 40.07 | 94,220 | -0.75(-1.83%) |
Jan 22, 2016 | 40.62 | 40.89 | 40.16 | 40.82 | 146,380 | +0.71(+1.76%) |
Jan 21, 2016 | 41.27 | 41.27 | 39.78 | 40.11 | 151,276 | -0.97(-2.37%) |
Jan 20, 2016 | 39.99 | 41.50 | 39.59 | 41.08 | 186,637 | +0.62(+1.54%) |
Jan 19, 2016 | 40.64 | 40.76 | 40.11 | 40.46 | 164,379 | +0.21(+0.52%) |
Jan 15, 2016 | 39.35 | 40.25 | 40.25 | 40.25 | 181,001 | -0.23(-0.58%) |
Jan 14, 2016 | 40.93 | 40.93 | 39.65 | 40.48 | 277,448 | -0.29(-0.71%) |
Jan 13, 2016 | 42.04 | 42.35 | 40.34 | 40.78 | 177,983 | -1.18(-2.81%) |
Jan 12, 2016 | 41.67 | 42.06 | 41.29 | 41.96 | 128,214 | +0.67(+1.61%) |
Jan 11, 2016 | 41.32 | 41.87 | 41.04 | 41.29 | 134,846 | -0.13(-0.32%) |
Jan 08, 2016 | 42.36 | 42.71 | 41.41 | 41.42 | 152,502 | -0.92(-2.18%) |
Jan 07, 2016 | 42.29 | 43.02 | 42.12 | 42.35 | 109,361 | -0.58(-1.36%) |
Jan 06, 2016 | 43.09 | 43.36 | 42.82 | 42.93 | 92,077 | -0.73(-1.68%) |
Jan 05, 2016 | 42.93 | 43.81 | 42.79 | 43.66 | 124,332 | +0.97(+2.28%) |
Jan 04, 2016 | 43.77 | 44.18 | 42.69 | 42.69 | 209,673 | -1.75(-3.95%) |
Dec 31, 2015 | 45.37 | 44.44 | 44.44 | 44.44 | 109,202 | -1.02(-2.25%) |
Dec 30, 2015 | 46.11 | 46.17 | 45.41 | 45.47 | 87,067 | -0.57(-1.25%) |
Dec 29, 2015 | 45.77 | 46.22 | 45.32 | 46.04 | 64,572 | +0.30(+0.65%) |
Dec 28, 2015 | 45.64 | 45.91 | 45.13 | 45.74 | 87,930 | +0.02(+0.05%) |
Dec 24, 2015 | 45.91 | 45.71 | 45.71 | 45.71 | 54,240 | -0.14(-0.31%) |
Dec 23, 2015 | 46.26 | 46.75 | 45.67 | 45.86 | 74,243 | -0.21(-0.45%) |
Dec 22, 2015 | 45.44 | 46.16 | 44.93 | 46.06 | 141,488 | +0.78(+1.73%) |
Dec 21, 2015 | 44.53 | 45.32 | 43.21 | 45.28 | 121,221 | +0.99(+2.23%) |
Dec 18, 2015 | 44.69 | 44.69 | 43.14 | 44.29 | 853,474 | -0.75(-1.66%) |
Dec 17, 2015 | 46.03 | 46.03 | 43.25 | 45.04 | 168,310 | -0.93(-2.03%) |
Dec 16, 2015 | 46.13 | 46.35 | 45.42 | 45.97 | 127,869 | +0.03(+0.07%) |
Dec 15, 2015 | 45.77 | 45.96 | 45.50 | 45.94 | 131,729 | +0.49(+1.08%) |
Dec 14, 2015 | 45.63 | 45.87 | 45.18 | 45.45 | 125,707 | -0.27(-0.60%) |
Dec 11, 2015 | 45.32 | 46.08 | 45.24 | 45.72 | 150,939 | -0.47(-1.01%) |
Dec 10, 2015 | 46.33 | 46.44 | 45.77 | 46.19 | 237,132 | -0.23(-0.50%) |
Dec 09, 2015 | 46.97 | 47.24 | 46.03 | 46.42 | 117,504 | -0.68(-1.45%) |
Dec 08, 2015 | 47.30 | 48.03 | 45.73 | 47.10 | 191,667 | -0.62(-1.31%) |
Dec 07, 2015 | 48.80 | 49.29 | 47.46 | 47.73 | 271,828 | -1.09(-2.23%) |
Dec 04, 2015 | 48.74 | 49.46 | 48.33 | 48.82 | 98,814 | +0.05(+0.10%) |
Dec 03, 2015 | 49.97 | 50.19 | 48.60 | 48.77 | 88,925 | -1.11(-2.23%) |
Dec 02, 2015 | 50.14 | 50.20 | 49.61 | 49.88 | 140,825 | -0.26(-0.51%) |
Dec 01, 2015 | 49.99 | 50.30 | 49.32 | 50.14 | 142,581 | +0.41(+0.82%) |
Nov 30, 2015 | 50.54 | 50.56 | 49.50 | 49.73 | 138,779 | -0.51(-1.01%) |
Nov 27, 2015 | 49.60 | 50.80 | 49.60 | 50.24 | 65,877 | +0.57(+1.14%) |
Nov 25, 2015 | 49.80 | 49.67 | 49.67 | 49.67 | 83,224 | -0.22(-0.43%) |
Nov 24, 2015 | 49.14 | 50.31 | 48.61 | 49.89 | 201,864 | +0.54(+1.10%) |
Nov 23, 2015 | 48.63 | 49.66 | 48.43 | 49.35 | 99,707 | +0.57(+1.16%) |
Nov 20, 2015 | 48.50 | 48.92 | 47.94 | 48.78 | 207,898 | +0.59(+1.22%) |
Nov 19, 2015 | 47.97 | 48.32 | 47.67 | 48.19 | 231,637 | +0.09(+0.19%) |
Nov 18, 2015 | 47.06 | 48.28 | 47.05 | 48.10 | 269,222 | +1.06(+2.26%) |
Nov 17, 2015 | 47.35 | 48.17 | 46.57 | 47.04 | 275,404 | +0.62(+1.34%) |
Nov 16, 2015 | 46.39 | 46.65 | 46.26 | 46.42 | 188,286 | +0.12(+0.25%) |
Nov 13, 2015 | 46.60 | 47.65 | 45.93 | 46.30 | 200,821 | -0.66(-1.40%) |
Nov 12, 2015 | 47.60 | 47.77 | 46.80 | 46.96 | 100,876 | -0.88(-1.84%) |
Nov 11, 2015 | 47.45 | 48.24 | 47.13 | 47.84 | 117,423 | +0.39(+0.82%) |
Nov 10, 2015 | 46.74 | 47.55 | 46.74 | 47.45 | 87,110 | +0.60(+1.27%) |
Nov 09, 2015 | 47.11 | 47.20 | 46.49 | 46.85 | 89,334 | -0.42(-0.89%) |
Nov 06, 2015 | 46.63 | 47.32 | 46.30 | 47.27 | 122,647 | +0.36(+0.78%) |
Nov 05, 2015 | 47.02 | 47.41 | 46.33 | 46.91 | 93,290 | -0.12(-0.25%) |
Nov 04, 2015 | 47.40 | 47.77 | 46.77 | 47.02 | 190,512 | -1.00(-2.07%) |
Nov 03, 2015 | 48.68 | 48.91 | 47.99 | 48.02 | 130,018 | -0.83(-1.70%) |