Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.99 | 53.06 | 52.52 | 52.52 | 414,080 | -0.34(-0.65%) |
Nov 29, 2016 | 52.79 | 52.95 | 52.68 | 52.87 | 313,804 | +0.08(+0.15%) |
Nov 28, 2016 | 53.02 | 53.02 | 52.77 | 52.79 | 437,191 | -0.24(-0.46%) |
Nov 25, 2016 | 52.85 | 53.06 | 52.83 | 53.03 | 216,101 | +0.26(+0.50%) |
Nov 23, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 52.65 | 52.71 | 52.40 | 52.63 | 380,594 | +0.10(+0.19%) |
Nov 21, 2016 | 52.35 | 52.55 | 52.31 | 52.53 | 388,749 | +0.29(+0.56%) |
Nov 18, 2016 | 52.42 | 52.42 | 52.19 | 52.24 | 667,750 | -0.19(-0.35%) |
Nov 17, 2016 | 52.37 | 52.47 | 52.23 | 52.42 | 319,887 | +0.09(+0.17%) |
Nov 16, 2016 | 52.39 | 52.45 | 52.22 | 52.34 | 157,450 | -0.11(-0.21%) |
Nov 15, 2016 | 52.15 | 52.44 | 52.07 | 52.44 | 391,583 | +0.32(+0.62%) |
Nov 14, 2016 | 52.15 | 52.34 | 52.05 | 52.12 | 286,870 | +0.05(+0.09%) |
Nov 11, 2016 | 52.23 | 52.25 | 51.92 | 52.07 | 746,518 | -0.31(-0.60%) |
Nov 10, 2016 | 52.25 | 52.58 | 52.13 | 52.39 | 576,021 | +0.25(+0.49%) |
Nov 09, 2016 | 51.13 | 52.35 | 51.10 | 52.13 | 588,357 | +0.60(+1.16%) |
Nov 08, 2016 | 51.12 | 51.67 | 51.05 | 51.53 | 704,592 | +0.29(+0.57%) |
Nov 07, 2016 | 50.82 | 51.24 | 50.82 | 51.24 | 428,951 | +0.97(+1.93%) |
Nov 04, 2016 | 50.34 | 50.58 | 50.24 | 50.27 | 203,426 | +0.00(+0.00%) |
Nov 03, 2016 | 50.44 | 50.53 | 50.18 | 50.27 | 316,832 | -0.08(-0.16%) |
Nov 02, 2016 | 50.39 | 50.59 | 50.34 | 50.35 | 390,581 | -0.09(-0.17%) |
Nov 01, 2016 | 50.69 | 50.89 | 50.21 | 50.44 | 459,471 | -0.33(-0.66%) |
Oct 31, 2016 | 50.77 | 50.87 | 50.70 | 50.77 | 322,002 | +0.10(+0.19%) |
Oct 28, 2016 | 50.56 | 50.97 | 50.46 | 50.67 | 355,980 | +0.02(+0.04%) |
Oct 27, 2016 | 51.14 | 51.14 | 50.62 | 50.65 | 522,582 | -0.34(-0.67%) |
Oct 26, 2016 | 50.88 | 51.14 | 50.79 | 50.99 | 231,099 | +0.03(+0.06%) |
Oct 25, 2016 | 51.27 | 51.27 | 50.95 | 50.97 | 236,581 | -0.40(-0.78%) |
Oct 24, 2016 | 51.45 | 51.59 | 51.30 | 51.37 | 225,430 | +0.15(+0.29%) |
Oct 21, 2016 | 51.15 | 51.30 | 50.92 | 51.22 | 242,928 | -0.10(-0.19%) |
Oct 20, 2016 | 51.44 | 51.52 | 51.23 | 51.32 | 261,187 | -0.15(-0.29%) |
Oct 19, 2016 | 51.66 | 51.66 | 51.37 | 51.46 | 305,248 | -0.10(-0.19%) |
Oct 18, 2016 | 51.81 | 51.86 | 51.53 | 51.56 | 279,726 | +0.12(+0.23%) |
Oct 17, 2016 | 51.62 | 51.66 | 51.43 | 51.45 | 292,517 | -0.20(-0.38%) |
Oct 14, 2016 | 51.84 | 51.98 | 51.61 | 51.64 | 990,866 | +0.00(+0.00%) |
Oct 13, 2016 | 51.46 | 51.79 | 51.26 | 51.64 | 404,917 | -0.13(-0.25%) |
Oct 12, 2016 | 51.58 | 51.91 | 51.53 | 51.77 | 250,001 | +0.17(+0.32%) |
Oct 11, 2016 | 52.19 | 52.23 | 51.40 | 51.60 | 428,151 | -0.74(-1.42%) |
Oct 10, 2016 | 52.40 | 52.61 | 52.31 | 52.35 | 159,464 | +0.07(+0.13%) |
Oct 07, 2016 | 52.66 | 52.70 | 52.03 | 52.28 | 358,593 | -0.41(-0.78%) |
Oct 06, 2016 | 52.54 | 52.72 | 52.33 | 52.69 | 289,013 | +0.11(+0.21%) |
Oct 05, 2016 | 52.69 | 52.80 | 52.53 | 52.58 | 653,837 | +0.08(+0.15%) |
Oct 04, 2016 | 53.12 | 53.12 | 52.40 | 52.50 | 490,524 | -0.53(-1.00%) |
Oct 03, 2016 | 53.15 | 53.15 | 52.90 | 53.03 | 250,850 | -0.19(-0.35%) |
Sep 30, 2016 | 52.97 | 53.40 | 52.92 | 53.22 | 346,002 | +0.52(+0.99%) |
Sep 29, 2016 | 53.20 | 53.21 | 52.59 | 52.70 | 199,941 | -0.54(-1.01%) |
Sep 28, 2016 | 53.09 | 53.27 | 52.85 | 53.24 | 201,384 | +0.23(+0.42%) |
Sep 27, 2016 | 52.67 | 53.05 | 52.59 | 53.01 | 290,766 | +0.36(+0.69%) |
Sep 26, 2016 | 52.89 | 52.89 | 52.60 | 52.65 | 224,771 | -0.40(-0.76%) |
Sep 23, 2016 | 53.31 | 53.33 | 53.04 | 53.05 | 360,271 | -0.35(-0.66%) |
Sep 22, 2016 | 53.30 | 53.48 | 53.14 | 53.40 | 482,155 | +0.40(+0.76%) |
Sep 21, 2016 | 52.57 | 53.07 | 52.38 | 53.00 | 308,366 | +0.59(+1.13%) |
Sep 20, 2016 | 52.59 | 52.70 | 52.40 | 52.41 | 290,606 | +0.07(+0.13%) |
Sep 19, 2016 | 52.38 | 52.63 | 52.27 | 52.34 | 190,686 | +0.17(+0.32%) |
Sep 16, 2016 | 52.33 | 52.33 | 52.01 | 52.18 | 259,518 | -0.27(-0.52%) |
Sep 15, 2016 | 51.94 | 52.59 | 51.93 | 52.45 | 273,118 | +0.41(+0.79%) |
Sep 14, 2016 | 52.17 | 52.43 | 51.91 | 52.04 | 365,371 | -0.11(-0.21%) |
Sep 13, 2016 | 52.71 | 52.75 | 52.08 | 52.15 | 850,832 | -0.88(-1.65%) |
Sep 12, 2016 | 52.11 | 53.12 | 52.11 | 53.03 | 662,697 | +0.75(+1.44%) |
Sep 09, 2016 | 53.56 | 53.56 | 52.27 | 52.27 | 666,341 | -1.53(-2.84%) |
Sep 08, 2016 | 54.01 | 54.01 | 53.79 | 53.80 | 347,351 | -0.27(-0.50%) |
Sep 07, 2016 | 54.22 | 54.22 | 53.91 | 54.08 | 324,742 | -0.18(-0.32%) |
Sep 06, 2016 | 54.24 | 54.28 | 53.99 | 54.25 | 283,371 | +0.06(+0.11%) |
Sep 02, 2016 | 54.14 | 54.19 | 54.19 | 54.19 | 291,826 | +0.25(+0.47%) |
Sep 01, 2016 | 53.96 | 53.98 | 53.58 | 53.94 | 287,150 | +0.00(+0.00%) |
Aug 31, 2016 | 54.11 | 54.11 | 53.77 | 53.94 | 273,432 | -0.19(-0.36%) |
Aug 30, 2016 | 54.31 | 54.31 | 54.00 | 54.14 | 270,164 | -0.16(-0.29%) |
Aug 29, 2016 | 53.94 | 54.31 | 53.76 | 54.29 | 285,626 | +0.42(+0.78%) |
Aug 26, 2016 | 54.16 | 54.40 | 53.69 | 53.87 | 188,097 | -0.19(-0.34%) |
Aug 25, 2016 | 54.06 | 54.23 | 54.00 | 54.06 | 220,464 | -0.05(-0.09%) |
Aug 24, 2016 | 54.36 | 54.36 | 54.00 | 54.11 | 189,192 | -0.26(-0.48%) |
Aug 23, 2016 | 54.47 | 54.54 | 54.36 | 54.37 | 253,801 | +0.08(+0.14%) |
Aug 22, 2016 | 54.23 | 54.32 | 54.12 | 54.29 | 248,918 | +0.02(+0.04%) |
Aug 19, 2016 | 54.19 | 54.32 | 53.97 | 54.27 | 178,163 | -0.05(-0.09%) |
Aug 18, 2016 | 54.25 | 54.32 | 54.18 | 54.32 | 217,304 | +0.10(+0.18%) |
Aug 17, 2016 | 54.14 | 54.23 | 53.89 | 54.22 | 356,262 | +0.01(+0.02%) |
Aug 16, 2016 | 54.44 | 54.51 | 54.19 | 54.21 | 255,848 | -0.23(-0.43%) |
Aug 15, 2016 | 54.55 | 54.60 | 54.45 | 54.45 | 262,082 | +0.03(+0.05%) |
Aug 12, 2016 | 54.41 | 54.48 | 54.33 | 54.42 | 170,584 | -0.03(-0.05%) |
Aug 11, 2016 | 54.39 | 54.48 | 54.29 | 54.45 | 307,099 | +0.25(+0.47%) |
Aug 10, 2016 | 54.21 | 54.28 | 54.09 | 54.19 | 260,368 | +0.04(+0.07%) |
Aug 09, 2016 | 54.18 | 54.25 | 54.03 | 54.16 | 407,668 | +0.00(+0.00%) |
Aug 08, 2016 | 54.24 | 54.25 | 54.08 | 54.16 | 272,274 | +0.00(+0.00%) |
Aug 05, 2016 | 53.97 | 54.19 | 53.97 | 54.16 | 262,409 | +0.29(+0.54%) |
Aug 04, 2016 | 53.82 | 53.93 | 53.65 | 53.86 | 645,898 | +0.07(+0.13%) |
Aug 03, 2016 | 53.87 | 53.88 | 53.62 | 53.80 | 219,361 | -0.02(-0.04%) |
Aug 02, 2016 | 54.08 | 54.20 | 53.61 | 53.81 | 356,430 | -0.25(-0.47%) |
Aug 01, 2016 | 54.09 | 54.29 | 53.96 | 54.07 | 305,821 | -0.17(-0.31%) |
Jul 29, 2016 | 54.10 | 54.36 | 53.99 | 54.23 | 249,481 | +0.02(+0.04%) |
Jul 28, 2016 | 54.02 | 54.28 | 53.92 | 54.21 | 328,923 | +0.15(+0.27%) |
Jul 27, 2016 | 54.37 | 54.37 | 53.85 | 54.07 | 301,024 | -0.36(-0.66%) |
Jul 26, 2016 | 54.37 | 54.50 | 54.19 | 54.43 | 469,435 | -0.01(-0.02%) |
Jul 25, 2016 | 54.48 | 54.48 | 54.19 | 54.44 | 316,272 | -0.07(-0.13%) |
Jul 22, 2016 | 54.32 | 54.51 | 54.25 | 54.51 | 381,870 | +0.25(+0.47%) |
Jul 21, 2016 | 54.50 | 54.50 | 54.10 | 54.25 | 379,312 | -0.30(-0.54%) |
Jul 20, 2016 | 54.52 | 54.63 | 54.44 | 54.55 | 405,756 | +0.11(+0.21%) |
Jul 19, 2016 | 54.46 | 54.46 | 54.24 | 54.44 | 374,501 | -0.08(-0.14%) |
Jul 18, 2016 | 54.56 | 54.62 | 54.40 | 54.52 | 416,962 | -0.01(-0.02%) |
Jul 15, 2016 | 54.69 | 54.71 | 54.38 | 54.53 | 228,726 | -0.01(-0.02%) |
Jul 14, 2016 | 54.71 | 54.72 | 54.48 | 54.54 | 506,799 | +0.11(+0.20%) |
Jul 13, 2016 | 54.45 | 54.45 | 54.21 | 54.43 | 441,576 | +0.07(+0.13%) |
Jul 12, 2016 | 54.24 | 54.44 | 54.19 | 54.36 | 480,303 | +0.30(+0.56%) |
Jul 11, 2016 | 54.11 | 54.22 | 53.95 | 54.06 | 431,893 | +0.12(+0.22%) |
Jul 08, 2016 | 53.40 | 53.96 | 53.13 | 53.94 | 353,453 | +0.81(+1.52%) |
Jul 07, 2016 | 53.23 | 53.38 | 52.91 | 53.13 | 489,264 | -0.04(-0.07%) |
Jul 06, 2016 | 52.76 | 53.19 | 52.64 | 53.17 | 438,952 | +0.31(+0.59%) |
Jul 05, 2016 | 52.92 | 53.02 | 52.75 | 52.86 | 931,082 | -0.18(-0.33%) |
Jul 01, 2016 | 53.04 | 53.04 | 53.04 | 53.04 | 338,720 | +0.01(+0.02%) |
Jun 30, 2016 | 52.14 | 53.03 | 52.07 | 53.03 | 872,055 | +0.99(+1.91%) |
Jun 29, 2016 | 51.50 | 52.06 | 51.50 | 52.03 | 543,579 | +0.85(+1.66%) |
Jun 28, 2016 | 50.85 | 51.19 | 50.68 | 51.18 | 960,411 | +0.75(+1.49%) |
Jun 27, 2016 | 50.91 | 50.91 | 50.17 | 50.43 | 699,815 | -0.73(-1.43%) |
Jun 24, 2016 | 51.23 | 52.06 | 51.09 | 51.16 | 1,670,933 | -1.67(-3.15%) |
Jun 23, 2016 | 52.65 | 52.84 | 52.56 | 52.83 | 389,971 | +0.62(+1.19%) |
Jun 22, 2016 | 52.34 | 52.43 | 52.16 | 52.21 | 242,463 | -0.05(-0.10%) |
Jun 21, 2016 | 52.37 | 52.38 | 52.21 | 52.26 | 368,136 | +0.01(+0.02%) |
Jun 20, 2016 | 52.52 | 52.59 | 52.22 | 52.25 | 355,131 | +0.37(+0.71%) |
Jun 17, 2016 | 51.94 | 51.96 | 51.62 | 51.88 | 189,344 | -0.12(-0.22%) |
Jun 16, 2016 | 51.56 | 52.00 | 51.32 | 52.00 | 254,463 | +0.30(+0.58%) |
Jun 15, 2016 | 51.99 | 51.99 | 51.65 | 51.70 | 330,150 | -0.08(-0.15%) |
Jun 14, 2016 | 51.59 | 51.78 | 51.42 | 51.77 | 294,200 | +0.04(+0.07%) |
Jun 13, 2016 | 52.00 | 52.09 | 51.70 | 51.73 | 249,230 | -0.34(-0.65%) |
Jun 10, 2016 | 52.10 | 52.17 | 51.90 | 52.07 | 225,156 | -0.30(-0.57%) |
Jun 09, 2016 | 52.29 | 52.41 | 52.18 | 52.38 | 238,879 | -0.01(-0.02%) |
Jun 08, 2016 | 52.25 | 52.43 | 52.13 | 52.38 | 426,389 | +0.25(+0.48%) |
Jun 07, 2016 | 52.14 | 52.27 | 52.08 | 52.13 | 352,153 | +0.07(+0.13%) |
Jun 06, 2016 | 51.91 | 52.09 | 51.82 | 52.06 | 255,452 | +0.19(+0.37%) |
Jun 03, 2016 | 51.77 | 51.94 | 51.59 | 51.87 | 286,032 | -0.01(-0.02%) |
Jun 02, 2016 | 51.54 | 51.88 | 51.49 | 51.88 | 368,813 | +0.20(+0.39%) |
Jun 01, 2016 | 51.41 | 51.69 | 51.33 | 51.68 | 298,163 | +0.13(+0.24%) |
May 31, 2016 | 51.79 | 51.82 | 51.36 | 51.55 | 231,666 | -0.14(-0.26%) |
May 27, 2016 | 51.57 | 51.69 | 51.69 | 51.69 | 185,447 | +0.17(+0.34%) |
May 26, 2016 | 51.56 | 51.66 | 51.44 | 51.51 | 287,588 | +0.01(+0.02%) |
May 25, 2016 | 51.42 | 51.61 | 51.41 | 51.50 | 312,159 | +0.21(+0.42%) |
May 24, 2016 | 50.88 | 51.39 | 50.88 | 51.29 | 456,208 | +0.59(+1.17%) |
May 23, 2016 | 50.69 | 50.81 | 50.59 | 50.70 | 219,826 | +0.00(+0.00%) |
May 20, 2016 | 50.74 | 50.85 | 50.58 | 50.70 | 195,327 | +0.16(+0.33%) |
May 19, 2016 | 50.37 | 50.55 | 50.14 | 50.53 | 318,134 | -0.03(-0.06%) |
May 18, 2016 | 50.79 | 50.95 | 50.25 | 50.56 | 498,272 | -0.38(-0.74%) |
May 17, 2016 | 51.55 | 51.58 | 50.76 | 50.94 | 398,514 | -0.67(-1.30%) |
May 16, 2016 | 51.17 | 51.73 | 51.10 | 51.61 | 356,254 | +0.50(+0.99%) |
May 13, 2016 | 51.65 | 51.65 | 51.03 | 51.10 | 356,214 | -0.59(-1.14%) |
May 12, 2016 | 51.67 | 51.77 | 51.43 | 51.70 | 344,043 | +0.24(+0.47%) |
May 11, 2016 | 51.90 | 51.90 | 51.45 | 51.45 | 357,397 | -0.51(-0.99%) |
May 10, 2016 | 51.65 | 51.97 | 51.64 | 51.97 | 374,370 | +0.49(+0.96%) |
May 09, 2016 | 51.41 | 51.60 | 51.38 | 51.47 | 409,032 | +0.12(+0.23%) |
May 06, 2016 | 51.00 | 51.40 | 50.94 | 51.36 | 263,522 | +0.25(+0.49%) |
May 05, 2016 | 51.25 | 51.37 | 51.04 | 51.10 | 302,846 | -0.02(-0.04%) |
May 04, 2016 | 51.08 | 51.32 | 50.99 | 51.12 | 277,214 | -0.16(-0.32%) |
May 03, 2016 | 51.41 | 51.41 | 51.09 | 51.29 | 359,796 | -0.30(-0.58%) |
May 02, 2016 | 51.28 | 51.63 | 51.17 | 51.59 | 431,124 | +0.43(+0.83%) |
Apr 29, 2016 | 51.25 | 51.29 | 50.91 | 51.16 | 286,278 | -0.23(-0.45%) |
Apr 28, 2016 | 51.62 | 51.85 | 51.29 | 51.40 | 355,960 | -0.49(-0.95%) |
Apr 27, 2016 | 51.59 | 51.99 | 51.52 | 51.89 | 415,570 | +0.33(+0.64%) |
Apr 26, 2016 | 51.55 | 51.65 | 51.41 | 51.56 | 377,034 | +0.19(+0.38%) |
Apr 25, 2016 | 51.27 | 51.37 | 51.16 | 51.37 | 295,900 | -0.02(-0.04%) |
Apr 22, 2016 | 51.24 | 51.40 | 51.15 | 51.39 | 350,102 | +0.24(+0.47%) |
Apr 21, 2016 | 51.72 | 51.73 | 51.11 | 51.14 | 353,588 | -0.55(-1.07%) |
Apr 20, 2016 | 51.87 | 51.94 | 51.62 | 51.70 | 326,365 | -0.20(-0.39%) |
Apr 19, 2016 | 51.75 | 51.96 | 51.68 | 51.90 | 560,645 | +0.25(+0.49%) |
Apr 18, 2016 | 51.34 | 51.66 | 51.27 | 51.65 | 350,292 | +0.21(+0.41%) |
Apr 15, 2016 | 51.35 | 51.45 | 51.29 | 51.43 | 356,889 | +0.12(+0.23%) |
Apr 14, 2016 | 51.41 | 51.47 | 51.30 | 51.32 | 374,552 | -0.05(-0.09%) |
Apr 13, 2016 | 51.29 | 51.41 | 51.09 | 51.37 | 580,638 | +0.30(+0.59%) |
Apr 12, 2016 | 50.61 | 51.14 | 50.61 | 51.07 | 641,302 | +0.50(+1.00%) |
Apr 11, 2016 | 50.85 | 51.07 | 50.56 | 50.56 | 365,036 | -0.16(-0.33%) |
Apr 08, 2016 | 50.81 | 50.88 | 50.56 | 50.73 | 388,932 | +0.23(+0.46%) |
Apr 07, 2016 | 50.71 | 50.79 | 50.32 | 50.49 | 461,215 | -0.44(-0.86%) |
Apr 06, 2016 | 50.49 | 50.94 | 50.40 | 50.93 | 334,987 | +0.47(+0.92%) |
Apr 05, 2016 | 50.68 | 50.77 | 50.41 | 50.46 | 350,070 | -0.40(-0.78%) |
Apr 04, 2016 | 51.13 | 51.29 | 50.79 | 50.86 | 289,525 | -0.28(-0.55%) |
Apr 01, 2016 | 50.52 | 51.18 | 50.46 | 51.14 | 410,192 | +0.39(+0.76%) |
Mar 31, 2016 | 50.92 | 50.99 | 50.71 | 50.76 | 1,015,140 | -0.19(-0.38%) |
Mar 30, 2016 | 50.98 | 51.11 | 50.84 | 50.95 | 444,423 | +0.16(+0.32%) |
Mar 29, 2016 | 50.20 | 50.80 | 50.16 | 50.78 | 504,019 | +0.52(+1.04%) |
Mar 28, 2016 | 50.27 | 50.38 | 50.07 | 50.26 | 273,868 | +0.16(+0.33%) |
Mar 24, 2016 | 49.91 | 50.10 | 50.10 | 50.10 | 445,526 | -0.02(-0.04%) |
Mar 23, 2016 | 50.33 | 50.35 | 50.10 | 50.11 | 318,123 | -0.27(-0.53%) |
Mar 22, 2016 | 50.24 | 50.50 | 50.14 | 50.38 | 521,845 | +0.08(+0.15%) |
Mar 21, 2016 | 50.46 | 50.47 | 50.21 | 50.30 | 278,411 | -0.18(-0.36%) |
Mar 18, 2016 | 50.51 | 50.54 | 50.33 | 50.49 | 615,359 | +0.15(+0.29%) |
Mar 17, 2016 | 49.76 | 50.43 | 49.71 | 50.34 | 707,078 | +0.65(+1.30%) |
Mar 16, 2016 | 49.33 | 49.79 | 49.16 | 49.70 | 258,010 | +0.40(+0.80%) |
Mar 15, 2016 | 49.19 | 49.31 | 49.01 | 49.30 | 224,792 | -0.17(-0.35%) |
Mar 14, 2016 | 49.41 | 49.60 | 49.36 | 49.47 | 440,834 | -0.10(-0.19%) |
Mar 11, 2016 | 49.28 | 49.58 | 49.25 | 49.57 | 811,131 | +0.69(+1.40%) |
Mar 10, 2016 | 49.06 | 49.28 | 48.47 | 48.88 | 224,638 | -0.03(-0.06%) |
Mar 09, 2016 | 49.06 | 49.11 | 48.79 | 48.91 | 204,720 | +0.07(+0.14%) |
Mar 08, 2016 | 49.01 | 49.13 | 48.76 | 48.84 | 218,256 | -0.32(-0.65%) |
Mar 07, 2016 | 48.79 | 49.20 | 48.76 | 49.16 | 276,306 | +0.21(+0.43%) |
Mar 04, 2016 | 48.70 | 49.12 | 48.55 | 48.95 | 349,525 | +0.23(+0.48%) |
Mar 03, 2016 | 48.49 | 48.75 | 48.31 | 48.72 | 329,348 | +0.18(+0.38%) |
Mar 02, 2016 | 48.31 | 48.55 | 48.09 | 48.54 | 572,577 | +0.12(+0.24%) |
Mar 01, 2016 | 47.81 | 48.47 | 47.73 | 48.42 | 391,290 | +0.93(+1.95%) |
Feb 29, 2016 | 47.94 | 48.17 | 47.49 | 47.49 | 726,422 | -0.44(-0.93%) |
Feb 26, 2016 | 48.26 | 48.28 | 47.87 | 47.94 | 335,688 | -0.15(-0.32%) |
Feb 25, 2016 | 47.62 | 48.09 | 47.43 | 48.09 | 318,182 | +0.59(+1.24%) |
Feb 24, 2016 | 46.92 | 47.58 | 46.67 | 47.50 | 235,788 | +0.23(+0.49%) |
Feb 23, 2016 | 47.58 | 47.66 | 47.21 | 47.27 | 221,231 | -0.41(-0.85%) |
Feb 22, 2016 | 47.50 | 47.73 | 47.50 | 47.68 | 419,129 | +0.52(+1.11%) |
Feb 19, 2016 | 47.01 | 47.20 | 46.75 | 47.15 | 241,439 | -0.03(-0.06%) |
Feb 18, 2016 | 47.33 | 47.33 | 47.09 | 47.18 | 276,424 | -0.12(-0.25%) |
Feb 17, 2016 | 46.91 | 47.39 | 46.91 | 47.30 | 316,415 | +0.52(+1.12%) |
Feb 16, 2016 | 46.53 | 46.81 | 46.26 | 46.78 | 334,939 | +0.71(+1.53%) |
Feb 12, 2016 | 45.55 | 46.07 | 46.07 | 46.07 | 247,965 | +0.89(+1.97%) |
Feb 11, 2016 | 45.14 | 45.40 | 44.82 | 45.18 | 242,665 | -0.56(-1.23%) |
Feb 10, 2016 | 46.02 | 46.46 | 45.70 | 45.74 | 412,659 | -0.12(-0.25%) |
Feb 09, 2016 | 45.45 | 46.15 | 45.38 | 45.86 | 164,408 | -0.01(-0.02%) |
Feb 08, 2016 | 45.85 | 45.97 | 45.31 | 45.87 | 275,725 | -0.24(-0.52%) |
Feb 05, 2016 | 46.56 | 46.71 | 46.02 | 46.11 | 204,672 | -0.55(-1.18%) |
Feb 04, 2016 | 46.29 | 46.86 | 46.26 | 46.66 | 178,476 | +0.26(+0.56%) |
Feb 03, 2016 | 46.26 | 46.47 | 45.49 | 46.40 | 170,483 | +0.41(+0.88%) |
Feb 02, 2016 | 46.33 | 46.33 | 45.87 | 45.99 | 206,061 | -0.68(-1.45%) |
Feb 01, 2016 | 46.38 | 46.84 | 46.04 | 46.67 | 241,555 | +0.06(+0.12%) |
Jan 29, 2016 | 45.60 | 46.61 | 45.60 | 46.61 | 302,072 | +1.18(+2.59%) |
Jan 28, 2016 | 45.47 | 45.58 | 45.07 | 45.43 | 146,995 | +0.22(+0.49%) |
Jan 27, 2016 | 45.35 | 45.86 | 44.95 | 45.21 | 199,980 | -0.18(-0.40%) |
Jan 26, 2016 | 44.83 | 45.49 | 44.83 | 45.40 | 143,486 | +0.78(+1.75%) |
Jan 25, 2016 | 45.01 | 45.11 | 44.57 | 44.61 | 178,084 | -0.51(-1.13%) |
Jan 22, 2016 | 44.89 | 45.17 | 44.78 | 45.12 | 151,097 | +0.78(+1.77%) |
Jan 21, 2016 | 44.24 | 44.70 | 43.89 | 44.34 | 216,968 | +0.23(+0.53%) |
Jan 20, 2016 | 44.02 | 44.44 | 43.11 | 44.11 | 496,348 | -0.48(-1.08%) |
Jan 19, 2016 | 44.84 | 44.97 | 44.21 | 44.59 | 292,682 | +0.04(+0.09%) |
Jan 15, 2016 | 44.26 | 44.55 | 44.55 | 44.55 | 303,229 | -0.53(-1.18%) |
Jan 14, 2016 | 44.75 | 45.38 | 44.45 | 45.09 | 245,857 | +0.53(+1.19%) |
Jan 13, 2016 | 45.53 | 45.69 | 44.52 | 44.55 | 247,745 | -0.90(-1.98%) |
Jan 12, 2016 | 45.34 | 45.54 | 44.91 | 45.45 | 139,660 | +0.43(+0.97%) |
Jan 11, 2016 | 45.24 | 45.37 | 44.58 | 45.02 | 192,083 | -0.08(-0.17%) |
Jan 08, 2016 | 45.81 | 45.90 | 45.02 | 45.10 | 266,690 | -0.53(-1.16%) |
Jan 07, 2016 | 45.78 | 46.20 | 45.51 | 45.63 | 434,387 | -0.84(-1.81%) |
Jan 06, 2016 | 46.48 | 46.65 | 46.21 | 46.47 | 239,619 | -0.60(-1.27%) |
Jan 05, 2016 | 46.96 | 47.12 | 46.77 | 47.07 | 242,371 | +0.16(+0.35%) |
Jan 04, 2016 | 47.15 | 47.15 | 46.41 | 46.90 | 386,111 | -0.76(-1.60%) |
Dec 31, 2015 | 48.01 | 47.67 | 47.67 | 47.67 | 201,807 | -0.45(-0.94%) |
Dec 30, 2015 | 48.34 | 48.40 | 48.10 | 48.12 | 219,136 | -0.28(-0.58%) |
Dec 29, 2015 | 48.19 | 48.44 | 48.19 | 48.40 | 212,894 | +0.44(+0.93%) |
Dec 28, 2015 | 47.86 | 47.98 | 47.70 | 47.96 | 218,831 | -0.01(-0.02%) |
Dec 24, 2015 | 48.14 | 47.97 | 47.97 | 47.97 | 98,834 | -0.12(-0.24%) |
Dec 23, 2015 | 47.76 | 48.10 | 47.75 | 48.08 | 167,753 | +0.64(+1.34%) |
Dec 22, 2015 | 47.13 | 47.57 | 46.96 | 47.44 | 176,175 | +0.49(+1.05%) |
Dec 21, 2015 | 46.72 | 46.95 | 46.59 | 46.95 | 192,089 | +0.50(+1.08%) |
Dec 18, 2015 | 47.29 | 47.29 | 46.45 | 46.45 | 134,040 | -0.84(-1.77%) |
Dec 17, 2015 | 48.01 | 48.08 | 47.29 | 47.29 | 137,031 | -0.70(-1.46%) |
Dec 16, 2015 | 47.46 | 48.05 | 47.30 | 47.99 | 109,388 | +0.67(+1.42%) |
Dec 15, 2015 | 47.38 | 47.52 | 47.19 | 47.31 | 212,251 | +0.28(+0.59%) |
Dec 14, 2015 | 46.77 | 47.06 | 46.44 | 47.04 | 228,177 | +0.39(+0.84%) |
Dec 11, 2015 | 47.05 | 47.10 | 46.57 | 46.64 | 176,618 | -0.76(-1.60%) |
Dec 10, 2015 | 47.44 | 47.75 | 47.35 | 47.40 | 130,155 | -0.02(-0.04%) |
Dec 09, 2015 | 47.62 | 48.17 | 47.26 | 47.42 | 125,296 | -0.33(-0.68%) |
Dec 08, 2015 | 47.84 | 48.00 | 47.60 | 47.75 | 451,357 | -0.40(-0.84%) |
Dec 07, 2015 | 48.30 | 48.30 | 47.94 | 48.15 | 151,930 | -0.16(-0.34%) |
Dec 04, 2015 | 47.56 | 48.37 | 47.54 | 48.31 | 107,600 | +0.85(+1.80%) |
Dec 03, 2015 | 48.08 | 48.08 | 47.29 | 47.46 | 153,971 | -0.52(-1.08%) |
Dec 02, 2015 | 48.43 | 48.43 | 47.95 | 47.98 | 143,997 | -0.49(-1.01%) |