Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.56 | 54.80 | 53.79 | 54.18 | 793,286 | -0.37(-0.69%) |
Aug 30, 2016 | 54.69 | 54.82 | 54.27 | 54.55 | 414,315 | -0.13(-0.24%) |
Aug 29, 2016 | 54.54 | 54.97 | 54.54 | 54.68 | 419,526 | +0.07(+0.14%) |
Aug 26, 2016 | 54.32 | 54.99 | 54.13 | 54.61 | 550,560 | +0.34(+0.62%) |
Aug 25, 2016 | 53.86 | 54.52 | 53.77 | 54.27 | 996,063 | +0.21(+0.38%) |
Aug 24, 2016 | 54.15 | 54.40 | 53.93 | 54.07 | 1,059,951 | -0.08(-0.16%) |
Aug 23, 2016 | 53.92 | 54.20 | 53.78 | 54.15 | 1,023,580 | +0.31(+0.57%) |
Aug 22, 2016 | 53.62 | 53.92 | 53.41 | 53.84 | 1,001,568 | -0.04(-0.07%) |
Aug 19, 2016 | 53.91 | 54.08 | 53.40 | 53.88 | 1,054,808 | +0.01(+0.02%) |
Aug 18, 2016 | 53.79 | 54.12 | 53.72 | 53.87 | 1,147,389 | -0.04(-0.07%) |
Aug 17, 2016 | 54.34 | 54.38 | 53.67 | 53.91 | 1,209,233 | -0.61(-1.11%) |
Aug 16, 2016 | 54.69 | 54.83 | 54.39 | 54.51 | 1,204,144 | -0.45(-0.82%) |
Aug 15, 2016 | 54.81 | 55.24 | 54.61 | 54.96 | 1,145,216 | +0.36(+0.65%) |
Aug 12, 2016 | 54.50 | 54.71 | 54.35 | 54.61 | 589,780 | -0.07(-0.14%) |
Aug 11, 2016 | 54.84 | 54.90 | 54.43 | 54.68 | 599,391 | +0.07(+0.14%) |
Aug 10, 2016 | 54.51 | 54.91 | 54.38 | 54.61 | 511,242 | +0.00(+0.00%) |
Aug 09, 2016 | 53.87 | 54.74 | 53.77 | 54.61 | 800,352 | +0.65(+1.21%) |
Aug 08, 2016 | 54.27 | 54.27 | 53.57 | 53.95 | 820,756 | -0.32(-0.59%) |
Aug 05, 2016 | 54.16 | 54.42 | 52.65 | 54.27 | 867,558 | +0.26(+0.48%) |
Aug 04, 2016 | 54.61 | 54.86 | 53.87 | 54.01 | 1,057,570 | -0.70(-1.28%) |
Aug 03, 2016 | 53.73 | 56.15 | 53.27 | 54.71 | 2,263,044 | +1.63(+3.06%) |
Aug 02, 2016 | 54.43 | 54.77 | 53.02 | 53.08 | 1,326,137 | -1.21(-2.22%) |
Aug 01, 2016 | 54.20 | 54.64 | 54.15 | 54.29 | 785,502 | +0.29(+0.54%) |
Jul 29, 2016 | 54.04 | 54.22 | 53.73 | 54.00 | 1,211,412 | +0.07(+0.14%) |
Jul 28, 2016 | 54.14 | 54.36 | 53.77 | 53.93 | 753,887 | -0.21(-0.38%) |
Jul 27, 2016 | 54.35 | 54.39 | 53.78 | 54.13 | 636,033 | -0.16(-0.29%) |
Jul 26, 2016 | 53.96 | 54.31 | 53.25 | 54.29 | 1,038,409 | +0.21(+0.40%) |
Jul 25, 2016 | 53.92 | 54.33 | 53.73 | 54.07 | 953,804 | -0.04(-0.07%) |
Jul 22, 2016 | 54.34 | 54.43 | 53.95 | 54.11 | 1,646,017 | -0.08(-0.16%) |
Jul 21, 2016 | 54.23 | 54.56 | 54.07 | 54.20 | 576,938 | -0.22(-0.41%) |
Jul 20, 2016 | 54.53 | 54.68 | 53.43 | 54.42 | 445,380 | +0.23(+0.43%) |
Jul 19, 2016 | 54.15 | 54.24 | 53.71 | 54.19 | 465,356 | +0.04(+0.07%) |
Jul 18, 2016 | 54.66 | 55.07 | 53.95 | 54.15 | 971,923 | +0.25(+0.47%) |
Jul 15, 2016 | 53.91 | 54.33 | 53.73 | 53.90 | 494,671 | -0.10(-0.19%) |
Jul 14, 2016 | 53.89 | 54.18 | 53.65 | 54.00 | 518,098 | +0.36(+0.66%) |
Jul 13, 2016 | 53.68 | 53.90 | 52.80 | 53.64 | 612,108 | +0.20(+0.37%) |
Jul 12, 2016 | 53.26 | 53.86 | 52.89 | 53.45 | 694,935 | +0.41(+0.78%) |
Jul 11, 2016 | 51.95 | 53.17 | 51.93 | 53.04 | 919,202 | +1.41(+2.73%) |
Jul 08, 2016 | 51.81 | 51.16 | 51.37 | 51.63 | 1,467,446 | +0.47(+0.91%) |
Jul 07, 2016 | 51.07 | 51.36 | 50.92 | 51.16 | 736,296 | +0.04(+0.07%) |
Jul 05, 2016 | 51.57 | 51.66 | 51.05 | 51.12 | 796,610 | -1.07(-2.04%) |
Jul 01, 2016 | 51.69 | 52.19 | 52.19 | 52.19 | 877,660 | +0.34(+0.65%) |
Jun 30, 2016 | 51.35 | 51.90 | 51.14 | 51.85 | 1,057,858 | +0.83(+1.63%) |
Jun 29, 2016 | 50.92 | 51.20 | 50.63 | 51.02 | 659,378 | +0.76(+1.51%) |
Jun 28, 2016 | 49.94 | 50.54 | 49.82 | 50.26 | 1,144,935 | +0.70(+1.41%) |
Jun 27, 2016 | 50.21 | 50.33 | 48.99 | 49.56 | 1,211,445 | -1.43(-2.80%) |
Jun 24, 2016 | 50.40 | 51.34 | 50.40 | 50.99 | 2,147,094 | -1.36(-2.61%) |
Jun 23, 2016 | 52.22 | 53.23 | 52.05 | 52.36 | 1,385,434 | +0.50(+0.97%) |
Jun 22, 2016 | 52.43 | 53.53 | 51.83 | 51.85 | 1,132,208 | -0.65(-1.25%) |
Jun 21, 2016 | 52.28 | 52.84 | 52.24 | 52.50 | 550,629 | +0.07(+0.12%) |
Jun 20, 2016 | 51.94 | 52.76 | 51.85 | 52.44 | 588,510 | +1.12(+2.18%) |
Jun 17, 2016 | 51.66 | 51.86 | 51.07 | 51.32 | 4,230,935 | -0.62(-1.19%) |
Jun 16, 2016 | 52.02 | 52.20 | 51.64 | 51.93 | 1,035,007 | -0.13(-0.24%) |
Jun 15, 2016 | 52.34 | 52.56 | 51.85 | 52.06 | 777,647 | -0.01(-0.02%) |
Jun 14, 2016 | 52.13 | 52.40 | 51.80 | 52.07 | 913,544 | -0.07(-0.14%) |
Jun 13, 2016 | 52.52 | 52.99 | 51.43 | 52.14 | 1,210,552 | -1.03(-1.93%) |
Jun 10, 2016 | 53.91 | 54.07 | 53.12 | 53.17 | 823,267 | -1.03(-1.89%) |
Jun 09, 2016 | 53.38 | 54.21 | 52.85 | 54.20 | 1,177,144 | +1.19(+2.25%) |
Jun 08, 2016 | 52.87 | 53.56 | 52.62 | 53.00 | 610,816 | +0.19(+0.35%) |
Jun 07, 2016 | 52.81 | 53.27 | 52.74 | 52.82 | 515,387 | +0.14(+0.27%) |
Jun 06, 2016 | 52.03 | 52.73 | 51.87 | 52.68 | 724,541 | +0.51(+0.98%) |
Jun 03, 2016 | 51.97 | 52.30 | 51.35 | 52.16 | 1,179,597 | +0.06(+0.11%) |
Jun 02, 2016 | 51.62 | 52.12 | 51.44 | 52.11 | 584,337 | +0.48(+0.92%) |
Jun 01, 2016 | 51.27 | 52.05 | 50.97 | 51.63 | 698,543 | +0.08(+0.16%) |
May 31, 2016 | 51.46 | 51.70 | 51.26 | 51.55 | 998,100 | +0.13(+0.25%) |
May 27, 2016 | 51.04 | 51.42 | 51.42 | 51.42 | 828,722 | +0.38(+0.75%) |
May 26, 2016 | 51.16 | 51.46 | 50.78 | 51.04 | 516,427 | -0.22(-0.44%) |
May 25, 2016 | 50.72 | 51.27 | 50.72 | 51.26 | 1,018,635 | +0.49(+0.97%) |
May 24, 2016 | 49.64 | 50.79 | 49.12 | 50.77 | 861,895 | +1.46(+2.97%) |
May 23, 2016 | 49.20 | 49.50 | 48.88 | 49.30 | 559,663 | -0.01(-0.02%) |
May 20, 2016 | 48.46 | 49.40 | 48.03 | 49.31 | 1,035,205 | +1.14(+2.36%) |
May 19, 2016 | 47.84 | 48.56 | 47.72 | 48.17 | 1,274,079 | -0.07(-0.15%) |
May 18, 2016 | 47.95 | 48.51 | 47.73 | 48.25 | 688,365 | +0.28(+0.58%) |
May 17, 2016 | 48.56 | 48.81 | 47.93 | 47.97 | 832,314 | -0.60(-1.23%) |
May 16, 2016 | 48.30 | 48.83 | 48.16 | 48.57 | 1,135,030 | +0.43(+0.89%) |
May 13, 2016 | 48.32 | 48.47 | 47.81 | 48.14 | 453,914 | -0.28(-0.58%) |
May 12, 2016 | 48.02 | 48.44 | 47.79 | 48.42 | 626,045 | +0.39(+0.82%) |
May 11, 2016 | 48.19 | 48.38 | 47.85 | 48.02 | 524,820 | -0.07(-0.14%) |
May 10, 2016 | 47.81 | 48.32 | 47.59 | 48.09 | 927,028 | +0.34(+0.72%) |
May 09, 2016 | 46.76 | 47.80 | 46.76 | 47.75 | 1,106,911 | +1.11(+2.38%) |
May 06, 2016 | 45.99 | 46.71 | 45.93 | 46.64 | 1,364,200 | +0.29(+0.62%) |
May 05, 2016 | 45.58 | 46.92 | 42.14 | 46.35 | 2,486,655 | +0.39(+0.85%) |
May 04, 2016 | 46.61 | 47.14 | 44.82 | 45.96 | 3,077,205 | +2.12(+4.83%) |
May 03, 2016 | 43.77 | 44.52 | 43.40 | 43.84 | 645,707 | -0.22(-0.51%) |
May 02, 2016 | 44.29 | 45.06 | 44.00 | 44.06 | 1,031,859 | -0.28(-0.63%) |
Apr 29, 2016 | 44.44 | 44.58 | 43.91 | 44.34 | 675,325 | -0.12(-0.27%) |
Apr 28, 2016 | 44.56 | 45.09 | 44.38 | 44.46 | 382,643 | -0.30(-0.67%) |
Apr 27, 2016 | 44.09 | 44.84 | 44.09 | 44.76 | 529,084 | +0.52(+1.18%) |
Apr 26, 2016 | 44.41 | 44.65 | 43.98 | 44.24 | 347,485 | -0.04(-0.08%) |
Apr 25, 2016 | 44.28 | 44.68 | 44.05 | 44.28 | 566,889 | -0.09(-0.21%) |
Apr 22, 2016 | 44.11 | 44.72 | 43.68 | 44.37 | 916,710 | +0.09(+0.21%) |
Apr 21, 2016 | 44.21 | 44.66 | 43.72 | 44.28 | 529,452 | +0.01(+0.02%) |
Apr 20, 2016 | 44.35 | 44.50 | 43.99 | 44.27 | 305,016 | -0.16(-0.36%) |
Apr 19, 2016 | 44.55 | 44.84 | 44.17 | 44.43 | 361,958 | +0.06(+0.13%) |
Apr 18, 2016 | 44.02 | 44.62 | 43.64 | 44.37 | 593,103 | +0.09(+0.20%) |
Apr 15, 2016 | 44.17 | 44.47 | 43.38 | 44.28 | 545,460 | +0.03(+0.07%) |
Apr 14, 2016 | 44.23 | 44.60 | 44.07 | 44.25 | 1,729,312 | +0.08(+0.19%) |
Apr 13, 2016 | 43.72 | 44.28 | 43.12 | 44.17 | 398,971 | +0.68(+1.56%) |
Apr 12, 2016 | 43.22 | 43.88 | 42.92 | 43.49 | 364,059 | +0.26(+0.60%) |
Apr 11, 2016 | 43.91 | 44.34 | 43.21 | 43.22 | 662,857 | -0.56(-1.28%) |
Apr 08, 2016 | 44.14 | 44.45 | 43.07 | 43.78 | 572,230 | -0.12(-0.28%) |
Apr 07, 2016 | 44.18 | 44.50 | 42.06 | 43.90 | 566,522 | -0.45(-1.01%) |
Apr 06, 2016 | 43.45 | 44.69 | 43.32 | 44.35 | 710,247 | +1.44(+3.37%) |
Apr 05, 2016 | 42.80 | 43.25 | 42.66 | 42.91 | 565,148 | -0.32(-0.73%) |
Apr 04, 2016 | 43.49 | 43.99 | 42.98 | 43.22 | 759,310 | -0.09(-0.22%) |
Apr 01, 2016 | 43.06 | 43.57 | 42.92 | 43.32 | 669,112 | -0.07(-0.17%) |
Mar 31, 2016 | 43.43 | 43.65 | 42.94 | 43.39 | 540,887 | -0.15(-0.34%) |
Mar 30, 2016 | 43.47 | 43.76 | 42.43 | 43.54 | 558,350 | +0.20(+0.45%) |
Mar 29, 2016 | 42.69 | 43.36 | 41.51 | 43.35 | 757,533 | +0.69(+1.62%) |
Mar 28, 2016 | 42.50 | 42.81 | 41.08 | 42.66 | 413,274 | +0.20(+0.46%) |
Mar 24, 2016 | 42.13 | 42.46 | 42.46 | 42.46 | 802,546 | -0.01(-0.02%) |
Mar 23, 2016 | 42.96 | 43.34 | 42.15 | 42.47 | 568,708 | -0.67(-1.56%) |
Mar 22, 2016 | 42.81 | 43.63 | 40.90 | 43.14 | 847,375 | +0.26(+0.61%) |
Mar 21, 2016 | 42.83 | 42.83 | 42.51 | 42.88 | 826,362 | -0.19(-0.43%) |
Mar 18, 2016 | 42.33 | 43.21 | 42.16 | 43.07 | 1,868,750 | +0.50(+1.18%) |
Mar 17, 2016 | 42.24 | 42.97 | 42.08 | 42.56 | 534,628 | +0.36(+0.86%) |
Mar 16, 2016 | 41.83 | 42.39 | 41.82 | 42.20 | 341,508 | +0.34(+0.80%) |
Mar 15, 2016 | 41.64 | 42.25 | 41.37 | 41.86 | 514,333 | -0.07(-0.18%) |
Mar 14, 2016 | 42.14 | 42.23 | 41.75 | 41.94 | 628,290 | -0.34(-0.82%) |
Mar 11, 2016 | 42.25 | 42.59 | 40.37 | 42.28 | 415,576 | +0.33(+0.78%) |
Mar 10, 2016 | 42.73 | 43.66 | 41.48 | 41.96 | 461,341 | -0.52(-1.23%) |
Mar 09, 2016 | 42.45 | 43.03 | 41.77 | 42.48 | 472,192 | +0.21(+0.51%) |
Mar 08, 2016 | 43.60 | 43.60 | 42.21 | 42.26 | 782,084 | -1.50(-3.43%) |
Mar 07, 2016 | 43.65 | 44.26 | 43.03 | 43.76 | 601,264 | -0.15(-0.34%) |
Mar 04, 2016 | 43.02 | 43.95 | 42.63 | 43.91 | 745,873 | +0.84(+1.95%) |
Mar 03, 2016 | 42.81 | 43.16 | 41.86 | 43.08 | 524,575 | +0.07(+0.17%) |
Mar 02, 2016 | 42.89 | 43.23 | 42.56 | 43.00 | 518,427 | -0.07(-0.17%) |
Mar 01, 2016 | 42.05 | 43.09 | 41.77 | 43.08 | 1,084,282 | +1.23(+2.94%) |
Feb 29, 2016 | 41.77 | 42.35 | 41.49 | 41.84 | 1,032,501 | -0.03(-0.07%) |
Feb 26, 2016 | 41.28 | 42.00 | 40.92 | 41.87 | 879,586 | +0.74(+1.80%) |
Feb 25, 2016 | 40.37 | 41.15 | 39.99 | 41.13 | 728,481 | +0.81(+2.01%) |
Feb 24, 2016 | 39.64 | 40.41 | 39.13 | 40.32 | 552,386 | +0.21(+0.53%) |
Feb 23, 2016 | 40.28 | 40.86 | 39.99 | 40.11 | 506,778 | -0.46(-1.15%) |
Feb 22, 2016 | 40.30 | 40.81 | 39.92 | 40.57 | 455,725 | +0.60(+1.51%) |
Feb 19, 2016 | 40.09 | 40.36 | 39.27 | 39.97 | 708,394 | -0.21(-0.53%) |
Feb 18, 2016 | 40.32 | 40.83 | 39.88 | 40.18 | 1,045,031 | -0.06(-0.14%) |
Feb 17, 2016 | 40.25 | 40.59 | 39.90 | 40.24 | 1,476,666 | +0.38(+0.96%) |
Feb 16, 2016 | 39.66 | 39.99 | 39.35 | 39.86 | 685,090 | +0.63(+1.61%) |
Feb 12, 2016 | 39.50 | 39.23 | 39.23 | 39.23 | 560,843 | +0.15(+0.38%) |
Feb 11, 2016 | 38.73 | 39.38 | 37.48 | 39.08 | 612,356 | -0.46(-1.15%) |
Feb 10, 2016 | 39.24 | 40.17 | 39.11 | 39.53 | 1,012,678 | +0.58(+1.48%) |
Feb 09, 2016 | 39.97 | 40.93 | 38.82 | 38.96 | 1,489,661 | -1.58(-3.90%) |
Feb 08, 2016 | 40.58 | 41.13 | 39.03 | 40.54 | 1,227,653 | -0.64(-1.56%) |
Feb 05, 2016 | 41.04 | 41.72 | 40.26 | 41.18 | 1,383,654 | -0.31(-0.74%) |
Feb 04, 2016 | 42.18 | 42.30 | 40.58 | 41.48 | 1,262,503 | -0.39(-0.93%) |
Feb 03, 2016 | 41.32 | 43.38 | 39.98 | 41.87 | 2,021,841 | +1.91(+4.79%) |
Feb 02, 2016 | 40.58 | 40.99 | 39.49 | 39.96 | 982,857 | -1.13(-2.76%) |
Feb 01, 2016 | 40.41 | 41.33 | 39.99 | 41.09 | 1,040,156 | +0.16(+0.39%) |
Jan 29, 2016 | 41.28 | 41.94 | 40.51 | 40.94 | 2,423,690 | -0.07(-0.16%) |
Jan 28, 2016 | 40.91 | 41.08 | 40.23 | 41.00 | 753,266 | +0.54(+1.33%) |
Jan 27, 2016 | 40.35 | 40.87 | 39.96 | 40.46 | 649,011 | -0.13(-0.32%) |
Jan 26, 2016 | 39.97 | 40.66 | 39.73 | 40.59 | 658,926 | +0.69(+1.72%) |
Jan 25, 2016 | 40.13 | 40.26 | 39.63 | 39.90 | 999,480 | -0.33(-0.83%) |
Jan 22, 2016 | 39.24 | 40.42 | 39.11 | 40.24 | 848,258 | +1.46(+3.76%) |
Jan 21, 2016 | 39.42 | 40.01 | 38.32 | 38.78 | 1,392,187 | -0.59(-1.49%) |
Jan 20, 2016 | 38.27 | 39.96 | 36.87 | 39.37 | 1,624,488 | +0.35(+0.91%) |
Jan 19, 2016 | 39.11 | 41.01 | 38.33 | 39.01 | 1,271,534 | -0.91(-2.28%) |
Jan 15, 2016 | 39.40 | 39.92 | 39.92 | 39.92 | 2,656,151 | -0.68(-1.67%) |
Jan 14, 2016 | 39.62 | 40.83 | 39.38 | 40.60 | 955,500 | +1.17(+2.97%) |
Jan 13, 2016 | 41.61 | 41.70 | 39.33 | 39.43 | 1,394,622 | -1.96(-4.74%) |
Jan 12, 2016 | 41.13 | 41.73 | 40.20 | 41.39 | 1,313,357 | +0.80(+1.97%) |
Jan 11, 2016 | 41.32 | 41.71 | 40.11 | 40.59 | 1,308,381 | -0.78(-1.89%) |
Jan 08, 2016 | 42.43 | 42.77 | 41.25 | 41.37 | 535,961 | -0.68(-1.61%) |
Jan 07, 2016 | 43.01 | 43.48 | 42.04 | 42.05 | 772,684 | -1.89(-4.29%) |
Jan 06, 2016 | 43.21 | 44.31 | 43.13 | 43.94 | 667,579 | +0.32(+0.72%) |
Jan 05, 2016 | 43.51 | 44.11 | 43.39 | 43.62 | 443,507 | +0.08(+0.19%) |
Jan 04, 2016 | 43.63 | 43.81 | 42.60 | 43.54 | 741,713 | -0.58(-1.31%) |
Dec 31, 2015 | 45.40 | 44.11 | 44.11 | 44.11 | 730,000 | -1.43(-3.14%) |
Dec 30, 2015 | 45.60 | 46.08 | 45.26 | 45.55 | 394,390 | +0.01(+0.02%) |
Dec 29, 2015 | 45.82 | 46.34 | 45.33 | 45.54 | 505,245 | -0.07(-0.16%) |
Dec 28, 2015 | 44.44 | 45.67 | 44.31 | 45.61 | 578,847 | +0.91(+2.04%) |
Dec 24, 2015 | 44.50 | 44.70 | 44.70 | 44.70 | 175,720 | +0.02(+0.04%) |
Dec 23, 2015 | 43.40 | 44.98 | 42.43 | 44.68 | 774,044 | +1.54(+3.58%) |
Dec 22, 2015 | 42.52 | 43.15 | 41.90 | 43.14 | 469,412 | +0.46(+1.09%) |
Dec 21, 2015 | 42.44 | 43.35 | 42.32 | 42.67 | 505,337 | +0.15(+0.35%) |
Dec 18, 2015 | 44.38 | 44.61 | 42.48 | 42.53 | 1,853,946 | -2.13(-4.77%) |
Dec 17, 2015 | 44.74 | 45.13 | 44.47 | 44.65 | 1,486,284 | -0.04(-0.08%) |
Dec 16, 2015 | 43.54 | 44.97 | 43.33 | 44.69 | 949,156 | +1.52(+3.53%) |
Dec 15, 2015 | 43.62 | 44.26 | 42.76 | 43.17 | 731,919 | -0.02(-0.04%) |
Dec 14, 2015 | 43.20 | 43.72 | 42.61 | 43.19 | 385,371 | +0.31(+0.72%) |
Dec 11, 2015 | 42.40 | 42.94 | 41.84 | 42.88 | 586,628 | +0.05(+0.11%) |
Dec 10, 2015 | 43.03 | 43.45 | 42.76 | 42.83 | 263,191 | -0.06(-0.13%) |
Dec 09, 2015 | 43.41 | 44.10 | 42.65 | 42.89 | 396,928 | -0.80(-1.83%) |
Dec 08, 2015 | 43.85 | 44.19 | 43.63 | 43.69 | 640,812 | -0.58(-1.30%) |
Dec 07, 2015 | 44.44 | 44.92 | 43.84 | 44.26 | 436,588 | -0.43(-0.96%) |
Dec 04, 2015 | 43.63 | 44.79 | 43.41 | 44.69 | 295,777 | +1.22(+2.80%) |
Dec 03, 2015 | 44.83 | 44.91 | 43.34 | 43.47 | 492,835 | -1.37(-3.05%) |
Dec 02, 2015 | 44.96 | 45.04 | 44.69 | 44.84 | 247,480 | -0.22(-0.50%) |
Dec 01, 2015 | 43.88 | 45.09 | 43.88 | 45.06 | 510,573 | +1.00(+2.28%) |
Nov 30, 2015 | 45.47 | 45.47 | 43.80 | 44.06 | 931,427 | -1.38(-3.05%) |
Nov 27, 2015 | 44.81 | 45.53 | 44.60 | 45.44 | 115,966 | +0.74(+1.65%) |
Nov 25, 2015 | 44.65 | 44.70 | 44.70 | 44.70 | 236,318 | -0.06(-0.12%) |
Nov 24, 2015 | 45.01 | 45.21 | 44.60 | 44.76 | 429,340 | -0.73(-1.61%) |
Nov 23, 2015 | 44.90 | 45.49 | 44.79 | 45.49 | 465,993 | +0.54(+1.20%) |
Nov 20, 2015 | 45.08 | 45.28 | 44.45 | 44.95 | 311,832 | -0.09(-0.21%) |
Nov 19, 2015 | 44.30 | 45.15 | 44.01 | 45.05 | 580,587 | +0.60(+1.36%) |
Nov 18, 2015 | 43.60 | 44.45 | 43.04 | 44.45 | 758,857 | +0.87(+2.00%) |
Nov 17, 2015 | 43.38 | 44.16 | 43.16 | 43.57 | 359,651 | +0.24(+0.56%) |
Nov 16, 2015 | 43.01 | 43.36 | 41.78 | 43.33 | 1,099,248 | +0.05(+0.11%) |
Nov 13, 2015 | 44.07 | 44.23 | 42.82 | 43.29 | 477,577 | -0.96(-2.18%) |
Nov 12, 2015 | 45.35 | 45.69 | 44.21 | 44.25 | 365,715 | -1.10(-2.43%) |
Nov 11, 2015 | 45.68 | 46.03 | 45.17 | 45.35 | 345,538 | -0.10(-0.22%) |
Nov 10, 2015 | 45.42 | 45.71 | 44.89 | 45.46 | 347,965 | -0.19(-0.41%) |
Nov 09, 2015 | 45.94 | 46.09 | 44.96 | 45.64 | 311,172 | -0.43(-0.93%) |
Nov 06, 2015 | 46.22 | 46.37 | 45.70 | 46.07 | 244,237 | -0.34(-0.74%) |
Nov 05, 2015 | 47.09 | 47.27 | 46.34 | 46.41 | 609,701 | -0.30(-0.64%) |
Nov 04, 2015 | 47.26 | 47.60 | 46.50 | 46.71 | 558,096 | -0.39(-0.83%) |
Nov 03, 2015 | 46.22 | 47.26 | 44.64 | 47.10 | 730,042 | +0.25(+0.53%) |
Nov 02, 2015 | 46.06 | 47.02 | 46.05 | 46.85 | 745,161 | +0.70(+1.53%) |
Oct 30, 2015 | 46.09 | 46.43 | 45.54 | 46.14 | 467,205 | +0.37(+0.81%) |
Oct 29, 2015 | 46.59 | 46.82 | 45.73 | 45.77 | 303,054 | -1.05(-2.24%) |
Oct 28, 2015 | 45.86 | 46.88 | 45.52 | 46.82 | 482,994 | +1.09(+2.39%) |
Oct 27, 2015 | 45.94 | 46.52 | 45.26 | 45.72 | 577,001 | -0.36(-0.78%) |
Oct 26, 2015 | 45.82 | 46.80 | 45.35 | 46.09 | 285,716 | -0.15(-0.32%) |
Oct 23, 2015 | 46.17 | 46.33 | 45.25 | 46.23 | 743,708 | +0.40(+0.87%) |
Oct 22, 2015 | 46.09 | 46.41 | 45.55 | 45.84 | 614,877 | +0.03(+0.06%) |
Oct 21, 2015 | 45.86 | 46.13 | 45.18 | 45.81 | 366,541 | +0.08(+0.18%) |
Oct 20, 2015 | 45.73 | 45.80 | 45.21 | 45.72 | 314,871 | -0.09(-0.20%) |
Oct 19, 2015 | 45.59 | 46.37 | 45.50 | 45.82 | 542,046 | -0.01(-0.02%) |
Oct 16, 2015 | 45.51 | 45.86 | 45.19 | 45.83 | 327,162 | +0.25(+0.55%) |
Oct 15, 2015 | 44.86 | 45.71 | 44.86 | 45.58 | 578,930 | +0.53(+1.17%) |
Oct 14, 2015 | 45.57 | 46.45 | 44.99 | 45.05 | 454,561 | -0.18(-0.39%) |
Oct 13, 2015 | 46.08 | 46.43 | 44.59 | 45.22 | 429,692 | -1.14(-2.46%) |
Oct 12, 2015 | 46.88 | 47.03 | 46.03 | 46.36 | 503,139 | -0.63(-1.34%) |
Oct 09, 2015 | 46.34 | 47.10 | 45.81 | 46.99 | 702,015 | +0.90(+1.95%) |
Oct 08, 2015 | 46.05 | 46.12 | 45.49 | 46.09 | 497,648 | -0.15(-0.32%) |
Oct 07, 2015 | 46.14 | 46.33 | 45.42 | 46.24 | 701,465 | +0.34(+0.75%) |
Oct 06, 2015 | 45.79 | 46.02 | 45.14 | 45.90 | 508,203 | -0.22(-0.48%) |
Oct 05, 2015 | 45.62 | 46.34 | 45.48 | 46.12 | 984,091 | +0.95(+2.11%) |
Oct 02, 2015 | 44.03 | 45.68 | 43.61 | 45.17 | 616,723 | +0.68(+1.52%) |
Oct 01, 2015 | 44.48 | 44.70 | 43.50 | 44.49 | 699,869 | +0.21(+0.48%) |
Sep 30, 2015 | 44.19 | 45.94 | 43.55 | 44.28 | 1,231,343 | +0.80(+1.83%) |
Sep 29, 2015 | 45.16 | 45.64 | 42.72 | 43.48 | 3,303,180 | -1.57(-3.48%) |
Sep 28, 2015 | 46.34 | 46.52 | 44.72 | 45.05 | 790,371 | -1.36(-2.94%) |
Sep 25, 2015 | 46.85 | 47.19 | 46.15 | 46.41 | 488,024 | -0.13(-0.28%) |
Sep 24, 2015 | 46.64 | 46.95 | 45.78 | 46.54 | 454,357 | -0.43(-0.91%) |
Sep 23, 2015 | 47.26 | 47.42 | 46.62 | 46.97 | 237,284 | -0.17(-0.35%) |
Sep 22, 2015 | 47.23 | 47.92 | 46.71 | 47.13 | 391,953 | -0.59(-1.24%) |
Sep 21, 2015 | 47.41 | 47.85 | 46.96 | 47.73 | 457,797 | +0.65(+1.38%) |
Sep 18, 2015 | 46.92 | 47.92 | 46.81 | 47.08 | 1,022,730 | -0.61(-1.28%) |
Sep 17, 2015 | 48.18 | 48.23 | 47.30 | 47.69 | 1,400,092 | -0.23(-0.48%) |
Sep 16, 2015 | 47.89 | 50.97 | 47.23 | 47.92 | 1,231,454 | +0.19(+0.39%) |
Sep 15, 2015 | 47.98 | 47.98 | 47.20 | 47.73 | 1,478,142 | +0.03(+0.06%) |
Sep 14, 2015 | 48.06 | 48.09 | 47.20 | 47.71 | 768,983 | -0.08(-0.17%) |
Sep 11, 2015 | 47.07 | 47.89 | 46.71 | 47.79 | 557,224 | +0.60(+1.28%) |
Sep 10, 2015 | 47.02 | 47.94 | 46.77 | 47.19 | 1,094,050 | +0.11(+0.24%) |
Sep 09, 2015 | 46.83 | 49.28 | 45.96 | 47.08 | 2,292,184 | +0.78(+1.68%) |
Sep 08, 2015 | 45.63 | 46.43 | 45.23 | 46.30 | 377,668 | +1.45(+3.24%) |
Sep 04, 2015 | 45.10 | 44.84 | 44.84 | 44.84 | 292,107 | -0.78(-1.71%) |
Sep 03, 2015 | 45.42 | 46.09 | 44.72 | 45.62 | 508,172 | +0.35(+0.78%) |
Sep 02, 2015 | 44.58 | 45.31 | 43.91 | 45.27 | 502,897 | +0.98(+2.22%) |