Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.15 | 47.14 | 46.11 | 46.94 | 1,629,595 | +0.37(+0.80%) |
Sep 29, 2016 | 47.00 | 47.11 | 46.37 | 46.57 | 1,042,225 | -0.57(-1.21%) |
Sep 28, 2016 | 47.10 | 47.24 | 46.49 | 47.14 | 1,259,589 | +0.13(+0.29%) |
Sep 27, 2016 | 46.95 | 47.24 | 46.60 | 47.00 | 921,025 | -0.13(-0.27%) |
Sep 26, 2016 | 47.52 | 47.52 | 47.07 | 47.13 | 804,327 | -0.51(-1.06%) |
Sep 23, 2016 | 48.24 | 48.47 | 47.33 | 47.64 | 1,304,192 | -1.00(-2.05%) |
Sep 22, 2016 | 48.06 | 48.75 | 48.04 | 48.63 | 1,424,926 | +0.82(+1.72%) |
Sep 21, 2016 | 46.97 | 47.86 | 46.97 | 47.81 | 1,644,827 | +0.83(+1.77%) |
Sep 20, 2016 | 47.22 | 47.49 | 46.69 | 46.98 | 1,585,985 | -0.33(-0.70%) |
Sep 19, 2016 | 48.25 | 48.63 | 47.30 | 47.31 | 1,216,237 | -0.83(-1.73%) |
Sep 16, 2016 | 47.60 | 48.14 | 47.56 | 48.14 | 2,088,641 | +0.29(+0.60%) |
Sep 15, 2016 | 47.68 | 48.07 | 47.36 | 47.86 | 1,508,890 | -0.01(-0.02%) |
Sep 14, 2016 | 48.47 | 48.84 | 47.78 | 47.87 | 1,160,632 | -0.44(-0.90%) |
Sep 13, 2016 | 49.24 | 49.59 | 48.10 | 48.30 | 1,948,994 | -1.19(-2.40%) |
Sep 12, 2016 | 48.78 | 49.66 | 48.28 | 49.49 | 1,369,997 | +0.42(+0.86%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.07 | 49.07 | 1,591,102 | -1.45(-2.87%) |
Sep 08, 2016 | 50.82 | 51.01 | 50.22 | 50.52 | 1,307,047 | -0.32(-0.62%) |
Sep 07, 2016 | 50.75 | 50.89 | 50.37 | 50.84 | 1,191,422 | +0.06(+0.11%) |
Sep 06, 2016 | 50.39 | 50.88 | 50.06 | 50.78 | 915,059 | +0.41(+0.82%) |
Sep 02, 2016 | 49.85 | 50.37 | 50.37 | 50.37 | 791,441 | +0.48(+0.95%) |
Sep 01, 2016 | 50.66 | 50.70 | 49.34 | 49.89 | 1,662,150 | -0.75(-1.47%) |
Aug 31, 2016 | 50.47 | 50.67 | 49.81 | 50.64 | 2,122,358 | +1.09(+2.21%) |
Aug 30, 2016 | 49.77 | 50.14 | 49.40 | 49.55 | 890,843 | -0.22(-0.45%) |
Aug 29, 2016 | 49.55 | 50.05 | 49.54 | 49.77 | 668,911 | +0.26(+0.53%) |
Aug 26, 2016 | 50.02 | 50.02 | 49.14 | 49.51 | 1,251,078 | -0.36(-0.73%) |
Aug 25, 2016 | 50.28 | 50.62 | 49.84 | 49.87 | 1,098,002 | -0.48(-0.94%) |
Aug 24, 2016 | 50.85 | 50.95 | 50.16 | 50.35 | 1,211,551 | -0.46(-0.90%) |
Aug 23, 2016 | 50.85 | 51.18 | 50.69 | 50.81 | 849,879 | +0.10(+0.19%) |
Aug 22, 2016 | 50.98 | 50.98 | 50.45 | 50.71 | 765,886 | +0.02(+0.03%) |
Aug 19, 2016 | 50.47 | 50.69 | 50.16 | 50.69 | 949,512 | +0.02(+0.05%) |
Aug 18, 2016 | 51.43 | 51.45 | 50.52 | 50.67 | 1,293,388 | -0.81(-1.57%) |
Aug 17, 2016 | 50.81 | 51.58 | 50.54 | 51.48 | 1,145,950 | +0.70(+1.37%) |
Aug 16, 2016 | 51.72 | 51.72 | 50.78 | 50.78 | 897,436 | -1.14(-2.20%) |
Aug 15, 2016 | 51.73 | 51.96 | 51.58 | 51.92 | 793,459 | +0.15(+0.29%) |
Aug 12, 2016 | 51.36 | 51.82 | 51.02 | 51.77 | 955,367 | +0.49(+0.95%) |
Aug 11, 2016 | 51.87 | 52.20 | 51.07 | 51.29 | 1,066,618 | -0.51(-0.99%) |
Aug 10, 2016 | 52.29 | 52.48 | 51.72 | 51.80 | 1,362,176 | -0.21(-0.41%) |
Aug 09, 2016 | 52.00 | 52.33 | 51.82 | 52.01 | 880,544 | +0.18(+0.35%) |
Aug 08, 2016 | 52.10 | 52.81 | 51.77 | 51.83 | 1,430,569 | -0.30(-0.57%) |
Aug 05, 2016 | 51.32 | 52.29 | 51.17 | 52.13 | 1,318,776 | +0.83(+1.63%) |
Aug 04, 2016 | 50.84 | 51.33 | 50.37 | 51.29 | 1,573,430 | +0.54(+1.07%) |
Aug 03, 2016 | 49.79 | 50.75 | 49.40 | 50.75 | 1,631,313 | +0.89(+1.78%) |
Aug 02, 2016 | 50.07 | 50.07 | 48.50 | 49.86 | 2,157,535 | +0.24(+0.48%) |
Aug 01, 2016 | 51.55 | 51.55 | 49.38 | 49.62 | 2,303,812 | -2.21(-4.27%) |
Jul 29, 2016 | 51.33 | 51.92 | 51.20 | 51.84 | 1,325,851 | +0.39(+0.75%) |
Jul 28, 2016 | 49.60 | 51.59 | 48.81 | 51.45 | 2,562,045 | +3.24(+6.73%) |
Jul 27, 2016 | 48.22 | 48.48 | 47.93 | 48.21 | 1,297,948 | +0.02(+0.05%) |
Jul 26, 2016 | 48.29 | 48.56 | 47.95 | 48.18 | 943,738 | -0.15(-0.31%) |
Jul 25, 2016 | 48.97 | 48.97 | 48.28 | 48.33 | 1,170,549 | -0.64(-1.30%) |
Jul 22, 2016 | 48.62 | 49.11 | 48.40 | 48.97 | 881,828 | +0.41(+0.84%) |
Jul 21, 2016 | 48.40 | 48.88 | 48.18 | 48.56 | 839,078 | +0.20(+0.42%) |
Jul 20, 2016 | 47.96 | 48.42 | 47.85 | 48.36 | 999,122 | +0.54(+1.14%) |
Jul 19, 2016 | 48.13 | 48.18 | 47.72 | 47.81 | 1,059,493 | -0.33(-0.69%) |
Jul 18, 2016 | 48.07 | 48.56 | 47.78 | 48.14 | 1,233,761 | +0.08(+0.16%) |
Jul 15, 2016 | 47.77 | 48.13 | 47.43 | 48.07 | 1,321,781 | +0.43(+0.89%) |
Jul 14, 2016 | 47.64 | 47.77 | 47.33 | 47.64 | 940,839 | +0.24(+0.50%) |
Jul 13, 2016 | 47.62 | 47.68 | 46.84 | 47.40 | 1,024,303 | -0.20(-0.41%) |
Jul 12, 2016 | 47.22 | 47.77 | 47.22 | 47.60 | 1,225,807 | +0.75(+1.60%) |
Jul 11, 2016 | 47.30 | 47.37 | 46.74 | 46.85 | 1,055,023 | -0.39(-0.82%) |
Jul 08, 2016 | 46.05 | 47.36 | 45.63 | 47.24 | 1,829,426 | +1.61(+3.52%) |
Jul 07, 2016 | 46.19 | 46.55 | 45.55 | 45.63 | 1,053,923 | -0.13(-0.28%) |
Jul 06, 2016 | 45.27 | 45.86 | 44.96 | 45.76 | 1,288,669 | +0.28(+0.62%) |
Jul 05, 2016 | 46.22 | 46.42 | 45.09 | 45.48 | 1,595,021 | -0.63(-1.37%) |
Jul 01, 2016 | 46.75 | 46.11 | 46.11 | 46.11 | 1,836,742 | -0.46(-1.00%) |
Jun 30, 2016 | 46.57 | 46.76 | 46.28 | 46.57 | 1,986,177 | +0.07(+0.15%) |
Jun 29, 2016 | 45.81 | 46.61 | 45.81 | 46.50 | 914,859 | +0.68(+1.48%) |
Jun 28, 2016 | 45.72 | 45.86 | 45.10 | 45.82 | 1,145,269 | +0.82(+1.82%) |
Jun 27, 2016 | 45.84 | 45.90 | 44.63 | 45.00 | 1,861,125 | -1.26(-2.72%) |
Jun 24, 2016 | 47.18 | 47.91 | 46.25 | 46.26 | 2,260,403 | -2.25(-4.64%) |
Jun 23, 2016 | 48.64 | 48.96 | 48.36 | 48.51 | 812,450 | +0.06(+0.13%) |
Jun 22, 2016 | 48.28 | 49.15 | 48.16 | 48.45 | 1,270,296 | -0.02(-0.03%) |
Jun 21, 2016 | 48.81 | 48.81 | 48.08 | 48.47 | 1,213,816 | -0.13(-0.28%) |
Jun 20, 2016 | 48.55 | 49.12 | 48.54 | 48.60 | 1,138,880 | +0.13(+0.26%) |
Jun 17, 2016 | 48.28 | 48.61 | 48.04 | 48.48 | 1,729,910 | +0.15(+0.31%) |
Jun 16, 2016 | 48.50 | 48.65 | 47.80 | 48.33 | 1,244,397 | -0.48(-0.98%) |
Jun 15, 2016 | 49.08 | 49.56 | 48.73 | 48.81 | 1,753,447 | -0.14(-0.29%) |
Jun 14, 2016 | 48.96 | 49.36 | 48.56 | 48.95 | 1,280,246 | -0.20(-0.42%) |
Jun 13, 2016 | 51.49 | 51.49 | 49.03 | 49.15 | 3,198,814 | -2.34(-4.54%) |
Jun 10, 2016 | 51.98 | 52.06 | 51.26 | 51.49 | 1,395,587 | -0.60(-1.15%) |
Jun 09, 2016 | 52.18 | 52.47 | 51.51 | 52.09 | 2,058,329 | -0.27(-0.51%) |
Jun 08, 2016 | 52.84 | 53.28 | 52.33 | 52.36 | 1,716,642 | -0.51(-0.97%) |
Jun 07, 2016 | 53.25 | 53.25 | 52.74 | 52.87 | 1,312,750 | -0.24(-0.44%) |
Jun 06, 2016 | 53.36 | 53.71 | 53.01 | 53.10 | 1,212,764 | -0.25(-0.47%) |
Jun 03, 2016 | 53.33 | 53.50 | 53.06 | 53.36 | 1,436,439 | +0.02(+0.04%) |
Jun 02, 2016 | 52.71 | 53.72 | 52.63 | 53.33 | 1,901,917 | +0.20(+0.37%) |
Jun 01, 2016 | 52.60 | 53.30 | 52.37 | 53.14 | 1,892,209 | +0.33(+0.63%) |
May 31, 2016 | 51.84 | 52.88 | 51.83 | 52.81 | 2,975,778 | +1.01(+1.95%) |
May 27, 2016 | 52.13 | 51.80 | 51.80 | 51.80 | 922,753 | -0.09(-0.17%) |
May 26, 2016 | 51.88 | 52.43 | 51.39 | 51.88 | 1,761,574 | +0.30(+0.58%) |
May 25, 2016 | 50.91 | 51.99 | 50.83 | 51.59 | 2,372,194 | +0.84(+1.66%) |
May 24, 2016 | 50.40 | 51.33 | 50.11 | 50.74 | 1,796,508 | +0.56(+1.11%) |
May 23, 2016 | 49.22 | 50.74 | 49.20 | 50.18 | 2,102,785 | +0.79(+1.59%) |
May 20, 2016 | 48.25 | 49.60 | 48.03 | 49.40 | 1,676,136 | +1.29(+2.68%) |
May 19, 2016 | 47.83 | 48.19 | 47.22 | 48.11 | 1,360,600 | +0.17(+0.36%) |
May 18, 2016 | 47.35 | 48.29 | 47.14 | 47.93 | 1,717,107 | +0.58(+1.23%) |
May 17, 2016 | 47.50 | 48.09 | 47.22 | 47.35 | 1,228,255 | -0.33(-0.69%) |
May 16, 2016 | 47.57 | 48.23 | 47.43 | 47.68 | 1,068,317 | +0.23(+0.48%) |
May 13, 2016 | 47.98 | 47.99 | 47.10 | 47.45 | 980,510 | -0.56(-1.17%) |
May 12, 2016 | 48.20 | 48.53 | 47.63 | 48.02 | 1,056,886 | +0.15(+0.31%) |
May 11, 2016 | 47.85 | 48.32 | 47.65 | 47.87 | 1,059,451 | -0.10(-0.21%) |
May 10, 2016 | 47.72 | 47.97 | 47.27 | 47.97 | 1,106,739 | +0.49(+1.04%) |
May 09, 2016 | 47.77 | 48.34 | 47.09 | 47.48 | 1,142,247 | -0.21(-0.44%) |
May 06, 2016 | 47.37 | 47.76 | 47.05 | 47.69 | 1,425,392 | +0.28(+0.59%) |
May 05, 2016 | 48.75 | 48.75 | 47.33 | 47.41 | 1,835,707 | -1.16(-2.38%) |
May 04, 2016 | 48.20 | 48.65 | 47.91 | 48.56 | 1,570,860 | +0.22(+0.45%) |
May 03, 2016 | 48.68 | 48.81 | 47.92 | 48.34 | 1,441,317 | -0.57(-1.17%) |
May 02, 2016 | 48.92 | 49.20 | 48.76 | 48.92 | 1,486,465 | +0.02(+0.03%) |
Apr 29, 2016 | 49.03 | 49.14 | 48.07 | 48.90 | 2,328,774 | -0.01(-0.02%) |
Apr 28, 2016 | 48.41 | 49.75 | 48.41 | 48.91 | 4,164,333 | +1.60(+3.39%) |
Apr 27, 2016 | 46.93 | 47.41 | 46.58 | 47.30 | 2,141,061 | +0.38(+0.82%) |
Apr 26, 2016 | 46.33 | 47.04 | 46.22 | 46.92 | 1,387,847 | +0.54(+1.16%) |
Apr 25, 2016 | 46.86 | 47.01 | 46.05 | 46.38 | 1,574,545 | -0.48(-1.02%) |
Apr 22, 2016 | 46.16 | 46.87 | 46.01 | 46.86 | 1,828,555 | +0.36(+0.77%) |
Apr 21, 2016 | 46.61 | 47.24 | 46.21 | 46.50 | 1,744,592 | -0.07(-0.15%) |
Apr 20, 2016 | 46.34 | 46.92 | 46.10 | 46.57 | 2,450,257 | +0.26(+0.56%) |
Apr 19, 2016 | 45.18 | 46.55 | 45.18 | 46.31 | 2,103,638 | +1.01(+2.23%) |
Apr 18, 2016 | 44.83 | 45.30 | 44.73 | 45.30 | 1,766,350 | +0.31(+0.68%) |
Apr 15, 2016 | 44.53 | 45.32 | 44.26 | 45.00 | 2,258,399 | +0.76(+1.72%) |
Apr 14, 2016 | 44.10 | 44.34 | 43.83 | 44.24 | 1,515,465 | +0.01(+0.02%) |
Apr 13, 2016 | 44.25 | 44.62 | 44.11 | 44.23 | 1,571,909 | +0.09(+0.21%) |
Apr 12, 2016 | 43.96 | 44.19 | 43.60 | 44.14 | 1,628,814 | +0.21(+0.48%) |
Apr 11, 2016 | 43.90 | 44.76 | 43.87 | 43.92 | 1,302,221 | -0.09(-0.20%) |
Apr 08, 2016 | 44.50 | 44.73 | 43.81 | 44.01 | 1,325,700 | -0.14(-0.32%) |
Apr 07, 2016 | 43.51 | 44.63 | 43.36 | 44.15 | 2,893,966 | +0.63(+1.46%) |
Apr 06, 2016 | 43.56 | 44.03 | 42.81 | 43.52 | 1,695,352 | -0.06(-0.14%) |
Apr 05, 2016 | 43.42 | 43.96 | 42.94 | 43.58 | 3,220,720 | -0.21(-0.48%) |
Apr 04, 2016 | 44.36 | 44.36 | 43.60 | 43.79 | 1,857,409 | -0.73(-1.63%) |
Apr 01, 2016 | 44.07 | 44.57 | 43.17 | 44.52 | 1,389,804 | +0.18(+0.41%) |
Mar 31, 2016 | 44.07 | 44.86 | 44.06 | 44.34 | 1,875,232 | +0.13(+0.30%) |
Mar 30, 2016 | 44.60 | 45.54 | 43.66 | 44.21 | 1,875,089 | -0.34(-0.76%) |
Mar 29, 2016 | 43.82 | 44.58 | 43.75 | 44.54 | 1,695,904 | +0.59(+1.35%) |
Mar 28, 2016 | 43.85 | 44.43 | 43.49 | 43.95 | 1,490,631 | +0.25(+0.57%) |
Mar 24, 2016 | 42.34 | 43.70 | 43.70 | 43.70 | 2,242,306 | +1.26(+2.97%) |
Mar 23, 2016 | 43.03 | 43.11 | 42.38 | 42.44 | 1,649,870 | -0.67(-1.54%) |
Mar 22, 2016 | 43.05 | 43.67 | 42.59 | 43.10 | 1,360,477 | -0.20(-0.45%) |
Mar 21, 2016 | 43.45 | 43.92 | 43.22 | 43.30 | 1,770,922 | -0.38(-0.88%) |
Mar 18, 2016 | 43.86 | 44.52 | 43.26 | 43.68 | 2,117,222 | +0.19(+0.43%) |
Mar 17, 2016 | 42.75 | 43.95 | 42.75 | 43.49 | 1,350,936 | +0.60(+1.40%) |
Mar 16, 2016 | 42.81 | 43.19 | 42.36 | 42.89 | 1,379,551 | +0.05(+0.11%) |
Mar 15, 2016 | 43.03 | 43.45 | 42.30 | 42.84 | 1,056,104 | -0.19(-0.44%) |
Mar 14, 2016 | 43.73 | 44.10 | 42.66 | 43.03 | 1,553,685 | -0.95(-2.15%) |
Mar 11, 2016 | 43.95 | 44.66 | 43.71 | 43.98 | 1,856,757 | +0.39(+0.90%) |
Mar 10, 2016 | 43.53 | 43.83 | 42.57 | 43.59 | 2,233,537 | +0.24(+0.56%) |
Mar 09, 2016 | 43.10 | 44.18 | 42.97 | 43.35 | 2,321,410 | +0.45(+1.06%) |
Mar 08, 2016 | 43.59 | 44.10 | 42.18 | 42.89 | 2,423,866 | -0.88(-2.02%) |
Mar 07, 2016 | 42.70 | 44.07 | 42.65 | 43.78 | 1,681,170 | +0.82(+1.91%) |
Mar 04, 2016 | 42.47 | 43.90 | 42.46 | 42.95 | 2,388,899 | +0.69(+1.63%) |
Mar 03, 2016 | 40.60 | 42.37 | 40.34 | 42.27 | 2,707,737 | +1.97(+4.89%) |
Mar 02, 2016 | 39.18 | 40.37 | 38.76 | 40.29 | 2,590,046 | +1.17(+3.00%) |
Mar 01, 2016 | 39.07 | 39.58 | 38.77 | 39.12 | 1,782,536 | +0.22(+0.56%) |
Feb 29, 2016 | 39.56 | 39.79 | 38.84 | 38.90 | 2,113,959 | -0.59(-1.49%) |
Feb 26, 2016 | 40.10 | 40.35 | 39.45 | 39.49 | 1,658,431 | -0.41(-1.02%) |
Feb 25, 2016 | 38.99 | 40.09 | 38.67 | 39.90 | 3,403,517 | +1.10(+2.82%) |
Feb 24, 2016 | 38.66 | 38.98 | 38.13 | 38.80 | 2,574,246 | -0.09(-0.22%) |
Feb 23, 2016 | 40.14 | 40.27 | 38.41 | 38.89 | 2,335,925 | -1.28(-3.18%) |
Feb 22, 2016 | 38.19 | 40.32 | 38.71 | 40.16 | 3,287,800 | +1.97(+5.16%) |
Feb 19, 2016 | 39.23 | 39.25 | 38.13 | 38.19 | 1,849,076 | -1.38(-3.50%) |
Feb 18, 2016 | 39.36 | 39.89 | 38.71 | 39.57 | 2,637,641 | +0.14(+0.36%) |
Feb 17, 2016 | 41.08 | 41.13 | 39.40 | 39.43 | 2,395,600 | -1.38(-3.37%) |
Feb 16, 2016 | 40.63 | 41.70 | 40.32 | 40.81 | 2,190,349 | +0.55(+1.36%) |
Feb 12, 2016 | 37.89 | 40.26 | 40.26 | 40.26 | 4,795,448 | +3.17(+8.54%) |
Feb 11, 2016 | 43.62 | 44.05 | 35.77 | 37.09 | 7,121,703 | -8.26(-18.21%) |
Feb 10, 2016 | 44.34 | 45.56 | 43.93 | 45.35 | 2,597,055 | +1.30(+2.96%) |
Feb 09, 2016 | 45.00 | 45.26 | 43.72 | 44.05 | 2,797,223 | -1.27(-2.81%) |
Feb 08, 2016 | 46.01 | 46.10 | 44.91 | 45.32 | 1,559,571 | -0.81(-1.75%) |
Feb 05, 2016 | 46.07 | 46.39 | 45.85 | 46.13 | 1,505,915 | -0.05(-0.12%) |
Feb 04, 2016 | 46.11 | 47.04 | 46.00 | 46.18 | 1,948,989 | +0.21(+0.46%) |
Feb 03, 2016 | 45.88 | 46.18 | 45.45 | 45.97 | 1,343,937 | +0.62(+1.37%) |
Feb 02, 2016 | 46.94 | 46.94 | 45.14 | 45.35 | 2,052,703 | -2.18(-4.59%) |
Feb 01, 2016 | 48.04 | 48.18 | 47.25 | 47.53 | 1,158,336 | -0.60(-1.24%) |
Jan 29, 2016 | 46.56 | 48.13 | 46.56 | 48.13 | 1,939,040 | +1.50(+3.21%) |
Jan 28, 2016 | 46.11 | 46.72 | 45.78 | 46.63 | 1,394,158 | +1.14(+2.51%) |
Jan 27, 2016 | 45.65 | 45.90 | 44.95 | 45.49 | 2,307,580 | -0.55(-1.20%) |
Jan 26, 2016 | 46.11 | 46.28 | 45.59 | 46.04 | 1,937,576 | +0.23(+0.49%) |
Jan 25, 2016 | 46.41 | 46.67 | 45.66 | 45.82 | 2,282,104 | -0.70(-1.50%) |
Jan 22, 2016 | 46.60 | 47.25 | 46.23 | 46.52 | 1,213,128 | +0.40(+0.86%) |
Jan 21, 2016 | 46.00 | 46.59 | 45.69 | 46.12 | 1,252,739 | -0.17(-0.37%) |
Jan 20, 2016 | 46.85 | 47.03 | 45.27 | 46.29 | 2,315,426 | -0.94(-1.99%) |
Jan 19, 2016 | 48.33 | 48.50 | 47.20 | 47.23 | 2,315,439 | -0.74(-1.54%) |
Jan 15, 2016 | 48.92 | 47.97 | 47.97 | 47.97 | 1,853,290 | -1.67(-3.36%) |
Jan 14, 2016 | 50.23 | 50.34 | 49.05 | 49.64 | 2,179,287 | -0.71(-1.42%) |
Jan 13, 2016 | 50.93 | 52.07 | 50.21 | 50.35 | 2,305,830 | -0.23(-0.46%) |
Jan 12, 2016 | 51.82 | 52.11 | 50.00 | 50.58 | 1,714,355 | -0.99(-1.93%) |
Jan 11, 2016 | 51.62 | 51.76 | 51.14 | 51.58 | 1,333,013 | +0.26(+0.50%) |
Jan 08, 2016 | 51.67 | 52.02 | 51.19 | 51.32 | 1,274,361 | -0.33(-0.63%) |
Jan 07, 2016 | 51.25 | 52.15 | 50.86 | 51.65 | 1,957,923 | -0.16(-0.31%) |
Jan 06, 2016 | 51.23 | 52.17 | 51.11 | 51.81 | 1,520,190 | +0.13(+0.26%) |
Jan 05, 2016 | 51.69 | 52.02 | 51.23 | 51.68 | 1,645,978 | -0.19(-0.36%) |
Jan 04, 2016 | 52.38 | 52.40 | 51.54 | 51.86 | 1,262,835 | -1.13(-2.14%) |
Dec 31, 2015 | 53.21 | 53.00 | 53.00 | 53.00 | 901,457 | -0.36(-0.68%) |
Dec 30, 2015 | 53.49 | 53.69 | 53.11 | 53.36 | 1,016,560 | -0.13(-0.25%) |
Dec 29, 2015 | 52.95 | 53.57 | 52.95 | 53.49 | 979,275 | +0.69(+1.31%) |
Dec 28, 2015 | 52.96 | 53.09 | 52.58 | 52.80 | 837,281 | -0.30(-0.57%) |
Dec 24, 2015 | 52.39 | 53.11 | 53.11 | 53.11 | 591,867 | +0.52(+0.99%) |
Dec 23, 2015 | 52.08 | 52.73 | 51.98 | 52.59 | 1,279,255 | +0.69(+1.33%) |
Dec 22, 2015 | 51.00 | 52.14 | 51.00 | 51.90 | 1,238,520 | +0.95(+1.86%) |
Dec 21, 2015 | 51.36 | 51.83 | 50.65 | 50.95 | 1,570,328 | -0.36(-0.70%) |
Dec 18, 2015 | 49.61 | 51.56 | 49.36 | 51.31 | 3,707,447 | +1.60(+3.22%) |
Dec 17, 2015 | 49.26 | 49.75 | 48.93 | 49.71 | 2,130,867 | +0.68(+1.38%) |
Dec 16, 2015 | 48.92 | 49.19 | 48.20 | 49.03 | 1,609,613 | +0.46(+0.94%) |
Dec 15, 2015 | 48.15 | 48.91 | 48.12 | 48.57 | 1,672,555 | +0.60(+1.25%) |
Dec 14, 2015 | 48.86 | 49.26 | 47.77 | 47.98 | 1,659,235 | -0.89(-1.83%) |
Dec 11, 2015 | 48.76 | 49.21 | 48.24 | 48.87 | 1,464,672 | -0.43(-0.88%) |
Dec 10, 2015 | 49.49 | 49.81 | 48.97 | 49.30 | 1,440,132 | +0.05(+0.11%) |
Dec 09, 2015 | 49.09 | 50.13 | 48.92 | 49.25 | 1,527,132 | +0.02(+0.05%) |
Dec 08, 2015 | 50.10 | 50.11 | 49.16 | 49.23 | 1,590,737 | -1.23(-2.45%) |
Dec 07, 2015 | 50.45 | 50.99 | 50.11 | 50.46 | 1,738,088 | +0.02(+0.05%) |
Dec 04, 2015 | 50.03 | 50.80 | 49.85 | 50.44 | 1,016,806 | +0.45(+0.90%) |
Dec 03, 2015 | 50.82 | 51.22 | 49.66 | 49.99 | 1,899,822 | -0.80(-1.57%) |
Dec 02, 2015 | 51.14 | 51.27 | 50.72 | 50.79 | 1,136,804 | -0.37(-0.73%) |
Dec 01, 2015 | 52.00 | 52.28 | 51.00 | 51.16 | 2,112,621 | -0.54(-1.05%) |
Nov 30, 2015 | 51.96 | 52.16 | 51.37 | 51.70 | 1,507,600 | -0.31(-0.60%) |
Nov 27, 2015 | 52.64 | 52.64 | 51.69 | 52.01 | 776,810 | -0.59(-1.12%) |
Nov 25, 2015 | 52.07 | 52.60 | 52.60 | 52.60 | 1,140,060 | +0.56(+1.07%) |
Nov 24, 2015 | 52.93 | 53.23 | 51.90 | 52.04 | 2,298,783 | -1.02(-1.93%) |
Nov 23, 2015 | 51.01 | 53.48 | 50.70 | 53.07 | 3,162,142 | +2.21(+4.35%) |
Nov 20, 2015 | 51.62 | 52.21 | 50.70 | 50.86 | 1,737,017 | -0.47(-0.92%) |
Nov 19, 2015 | 51.69 | 52.40 | 51.24 | 51.33 | 1,724,728 | -0.29(-0.56%) |
Nov 18, 2015 | 51.52 | 51.89 | 51.23 | 51.62 | 1,740,785 | +0.43(+0.83%) |
Nov 17, 2015 | 53.17 | 53.58 | 51.03 | 51.19 | 2,384,202 | -1.88(-3.54%) |
Nov 16, 2015 | 52.78 | 53.37 | 52.78 | 53.07 | 1,159,780 | +0.26(+0.48%) |
Nov 13, 2015 | 52.55 | 53.07 | 52.43 | 52.81 | 1,893,696 | +0.26(+0.50%) |
Nov 12, 2015 | 53.59 | 53.84 | 52.49 | 52.55 | 1,475,766 | -1.40(-2.60%) |
Nov 11, 2015 | 54.50 | 54.66 | 53.92 | 53.95 | 867,840 | -0.55(-1.01%) |
Nov 10, 2015 | 55.03 | 55.21 | 54.37 | 54.50 | 909,336 | -0.78(-1.41%) |
Nov 09, 2015 | 56.33 | 56.59 | 55.13 | 55.28 | 1,137,204 | -1.05(-1.86%) |
Nov 06, 2015 | 55.59 | 56.44 | 55.37 | 56.33 | 1,469,559 | -0.27(-0.48%) |
Nov 05, 2015 | 55.16 | 57.01 | 55.16 | 56.60 | 2,024,941 | +1.76(+3.21%) |
Nov 04, 2015 | 55.28 | 55.28 | 54.63 | 54.84 | 1,728,605 | -0.44(-0.80%) |
Nov 03, 2015 | 55.79 | 55.79 | 54.59 | 55.28 | 1,976,108 | -0.81(-1.44%) |
Nov 02, 2015 | 56.25 | 56.66 | 55.65 | 56.09 | 1,604,659 | -0.23(-0.41%) |
Oct 30, 2015 | 57.13 | 57.74 | 56.18 | 56.32 | 1,553,518 | -0.87(-1.53%) |
Oct 29, 2015 | 60.37 | 61.05 | 56.26 | 57.20 | 3,567,673 | -3.88(-6.36%) |
Oct 28, 2015 | 60.85 | 61.66 | 59.25 | 61.08 | 1,457,074 | -0.07(-0.11%) |
Oct 27, 2015 | 61.02 | 61.33 | 60.68 | 61.15 | 1,143,475 | -0.03(-0.05%) |
Oct 26, 2015 | 61.36 | 61.39 | 60.81 | 61.18 | 790,997 | -0.12(-0.20%) |
Oct 23, 2015 | 61.36 | 61.58 | 60.87 | 61.30 | 625,063 | +0.25(+0.40%) |
Oct 22, 2015 | 60.46 | 61.22 | 60.46 | 61.05 | 810,243 | +0.88(+1.46%) |
Oct 21, 2015 | 60.43 | 60.81 | 59.97 | 60.17 | 741,245 | +0.01(+0.01%) |
Oct 20, 2015 | 60.06 | 60.29 | 59.75 | 60.17 | 788,015 | +0.10(+0.17%) |
Oct 19, 2015 | 59.94 | 60.29 | 59.73 | 60.07 | 990,083 | +0.02(+0.04%) |
Oct 16, 2015 | 59.77 | 60.07 | 59.03 | 60.04 | 850,848 | +0.51(+0.86%) |
Oct 15, 2015 | 59.73 | 60.17 | 58.98 | 59.53 | 886,398 | -0.14(-0.23%) |
Oct 14, 2015 | 59.73 | 60.20 | 59.44 | 59.67 | 963,725 | -0.13(-0.22%) |
Oct 13, 2015 | 59.45 | 60.54 | 59.21 | 59.80 | 1,398,588 | +0.26(+0.44%) |
Oct 12, 2015 | 59.47 | 59.73 | 59.23 | 59.54 | 510,379 | +0.01(+0.01%) |
Oct 09, 2015 | 59.19 | 59.81 | 59.09 | 59.53 | 956,063 | +0.33(+0.56%) |
Oct 08, 2015 | 58.77 | 59.60 | 58.52 | 59.20 | 1,003,151 | +0.48(+0.82%) |
Oct 07, 2015 | 58.11 | 58.90 | 57.52 | 58.72 | 1,719,905 | +0.74(+1.28%) |
Oct 06, 2015 | 57.78 | 58.16 | 57.63 | 57.98 | 1,115,474 | +0.08(+0.13%) |
Oct 05, 2015 | 57.70 | 58.47 | 57.45 | 57.91 | 1,899,834 | +0.34(+0.59%) |
Oct 02, 2015 | 56.40 | 57.60 | 55.76 | 57.57 | 1,401,227 | +0.90(+1.58%) |