Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.80 | 51.29 | 50.74 | 51.11 | 27,641 | +0.50(+0.98%) |
Sep 29, 2016 | 51.15 | 51.15 | 50.58 | 50.61 | 44,818 | -0.62(-1.20%) |
Sep 28, 2016 | 50.87 | 51.23 | 50.64 | 51.23 | 23,428 | +0.55(+1.09%) |
Sep 27, 2016 | 50.78 | 50.78 | 50.53 | 50.67 | 23,011 | +0.00(+0.00%) |
Sep 26, 2016 | 50.99 | 51.06 | 50.64 | 50.67 | 30,192 | -0.62(-1.20%) |
Sep 23, 2016 | 51.52 | 51.52 | 51.29 | 51.29 | 19,061 | -0.36(-0.70%) |
Sep 22, 2016 | 51.21 | 51.65 | 51.21 | 51.65 | 76,560 | +0.83(+1.64%) |
Sep 21, 2016 | 50.30 | 50.89 | 50.28 | 50.82 | 74,521 | +0.67(+1.35%) |
Sep 20, 2016 | 50.55 | 50.55 | 50.14 | 50.14 | 25,774 | -0.17(-0.34%) |
Sep 19, 2016 | 50.26 | 50.58 | 50.08 | 50.32 | 39,166 | +0.33(+0.65%) |
Sep 16, 2016 | 49.96 | 50.03 | 49.78 | 49.99 | 19,903 | -0.04(-0.08%) |
Sep 15, 2016 | 49.49 | 50.09 | 49.43 | 50.03 | 15,039 | +0.56(+1.13%) |
Sep 14, 2016 | 49.66 | 49.81 | 49.44 | 49.47 | 28,949 | -0.18(-0.36%) |
Sep 13, 2016 | 50.21 | 50.21 | 49.36 | 49.66 | 27,592 | -0.86(-1.69%) |
Sep 12, 2016 | 49.80 | 50.52 | 49.80 | 50.51 | 45,539 | +0.64(+1.28%) |
Sep 09, 2016 | 50.99 | 51.13 | 49.87 | 49.87 | 48,700 | -1.63(-3.17%) |
Sep 08, 2016 | 51.69 | 51.69 | 51.38 | 51.51 | 94,970 | -0.14(-0.28%) |
Sep 07, 2016 | 51.37 | 51.65 | 51.27 | 51.65 | 26,362 | +0.36(+0.71%) |
Sep 06, 2016 | 51.53 | 51.53 | 51.06 | 51.29 | 60,449 | -0.13(-0.25%) |
Sep 02, 2016 | 51.18 | 51.42 | 51.42 | 51.42 | 22,752 | +0.59(+1.17%) |
Sep 01, 2016 | 50.96 | 50.96 | 50.39 | 50.82 | 41,218 | -0.10(-0.19%) |
Aug 31, 2016 | 51.04 | 51.04 | 50.53 | 50.92 | 36,939 | -0.10(-0.20%) |
Aug 30, 2016 | 51.09 | 51.11 | 50.86 | 51.02 | 19,289 | +0.02(+0.04%) |
Aug 29, 2016 | 50.81 | 51.09 | 50.70 | 51.00 | 27,961 | +0.27(+0.54%) |
Aug 26, 2016 | 50.85 | 51.22 | 50.43 | 50.72 | 28,076 | -0.13(-0.25%) |
Aug 25, 2016 | 50.62 | 50.94 | 50.62 | 50.85 | 34,341 | +0.19(+0.38%) |
Aug 24, 2016 | 50.99 | 51.00 | 50.63 | 50.66 | 30,091 | -0.34(-0.66%) |
Aug 23, 2016 | 51.01 | 51.12 | 50.95 | 51.00 | 22,951 | +0.35(+0.70%) |
Aug 22, 2016 | 50.36 | 50.66 | 50.36 | 50.64 | 76,763 | +0.16(+0.32%) |
Aug 19, 2016 | 50.45 | 50.52 | 50.24 | 50.48 | 17,961 | +0.01(+0.02%) |
Aug 18, 2016 | 50.15 | 50.47 | 50.15 | 50.47 | 17,804 | +0.30(+0.60%) |
Aug 17, 2016 | 50.23 | 50.23 | 49.95 | 50.17 | 31,209 | -0.14(-0.28%) |
Aug 16, 2016 | 50.59 | 50.59 | 50.27 | 50.31 | 40,126 | -0.30(-0.59%) |
Aug 15, 2016 | 50.33 | 50.70 | 50.33 | 50.61 | 19,708 | +0.44(+0.88%) |
Aug 12, 2016 | 50.14 | 50.26 | 50.00 | 50.17 | 16,923 | -0.07(-0.14%) |
Aug 11, 2016 | 50.23 | 50.34 | 50.16 | 50.24 | 18,175 | +0.19(+0.37%) |
Aug 10, 2016 | 50.29 | 50.33 | 49.93 | 50.05 | 36,179 | -0.22(-0.44%) |
Aug 09, 2016 | 50.35 | 50.35 | 50.25 | 50.28 | 16,527 | -0.00(-0.01%) |
Aug 08, 2016 | 50.37 | 50.49 | 50.19 | 50.28 | 41,158 | -0.10(-0.21%) |
Aug 05, 2016 | 49.90 | 50.46 | 49.90 | 50.38 | 16,949 | +0.72(+1.46%) |
Aug 04, 2016 | 49.74 | 49.87 | 49.60 | 49.66 | 14,336 | +0.02(+0.04%) |
Aug 03, 2016 | 49.30 | 49.64 | 49.27 | 49.64 | 16,163 | +0.24(+0.49%) |
Aug 02, 2016 | 50.27 | 50.27 | 49.29 | 49.40 | 33,133 | -0.72(-1.43%) |
Aug 01, 2016 | 50.14 | 50.30 | 49.83 | 50.12 | 56,157 | -0.04(-0.07%) |
Jul 29, 2016 | 50.07 | 50.39 | 49.76 | 50.15 | 21,102 | +0.07(+0.14%) |
Jul 28, 2016 | 50.13 | 50.16 | 50.01 | 50.09 | 23,967 | -0.13(-0.26%) |
Jul 27, 2016 | 50.32 | 50.35 | 49.94 | 50.22 | 22,012 | +0.11(+0.22%) |
Jul 26, 2016 | 49.92 | 50.13 | 49.74 | 50.11 | 61,424 | +0.29(+0.58%) |
Jul 25, 2016 | 49.85 | 49.98 | 49.75 | 49.82 | 26,472 | -0.19(-0.37%) |
Jul 22, 2016 | 49.71 | 50.08 | 49.57 | 50.00 | 32,163 | +0.34(+0.69%) |
Jul 21, 2016 | 49.91 | 50.07 | 49.54 | 49.66 | 43,144 | -0.32(-0.63%) |
Jul 20, 2016 | 49.72 | 50.10 | 49.64 | 49.98 | 35,386 | +0.31(+0.63%) |
Jul 19, 2016 | 49.89 | 49.97 | 49.60 | 49.66 | 80,002 | -0.31(-0.62%) |
Jul 18, 2016 | 49.99 | 50.17 | 49.84 | 49.97 | 45,351 | +0.05(+0.11%) |
Jul 15, 2016 | 50.17 | 50.17 | 49.82 | 49.92 | 19,649 | +0.10(+0.19%) |
Jul 14, 2016 | 50.20 | 50.21 | 49.82 | 49.82 | 100,291 | +0.01(+0.02%) |
Jul 13, 2016 | 50.14 | 50.14 | 49.65 | 49.81 | 60,394 | -0.09(-0.18%) |
Jul 12, 2016 | 49.58 | 50.09 | 49.52 | 49.91 | 33,616 | +0.67(+1.36%) |
Jul 11, 2016 | 48.99 | 49.28 | 48.95 | 49.23 | 73,399 | +0.59(+1.21%) |
Jul 08, 2016 | 48.06 | 48.71 | 47.55 | 48.65 | 53,283 | +1.09(+2.29%) |
Jul 07, 2016 | 47.71 | 47.82 | 47.31 | 47.55 | 51,892 | +0.09(+0.19%) |
Jul 06, 2016 | 47.06 | 47.53 | 46.92 | 47.46 | 153,774 | +0.30(+0.64%) |
Jul 05, 2016 | 47.62 | 47.62 | 46.90 | 47.16 | 32,702 | -0.69(-1.44%) |
Jul 01, 2016 | 47.89 | 47.85 | 47.85 | 47.85 | 69,363 | +0.22(+0.46%) |
Jun 30, 2016 | 46.98 | 47.63 | 46.71 | 47.63 | 32,675 | +0.86(+1.84%) |
Jun 29, 2016 | 46.29 | 46.79 | 46.29 | 46.77 | 204,381 | +0.98(+2.14%) |
Jun 28, 2016 | 45.69 | 45.95 | 45.56 | 45.79 | 45,415 | +0.62(+1.38%) |
Jun 27, 2016 | 46.20 | 46.20 | 45.00 | 45.17 | 86,364 | -1.47(-3.15%) |
Jun 24, 2016 | 46.65 | 47.22 | 46.39 | 46.64 | 38,755 | -1.82(-3.75%) |
Jun 23, 2016 | 48.03 | 48.45 | 48.03 | 48.45 | 22,180 | +0.87(+1.83%) |
Jun 22, 2016 | 47.74 | 47.96 | 47.51 | 47.58 | 32,485 | -0.13(-0.28%) |
Jun 21, 2016 | 47.73 | 47.78 | 47.42 | 47.71 | 41,149 | -0.09(-0.18%) |
Jun 20, 2016 | 47.76 | 48.21 | 47.76 | 47.80 | 21,272 | +0.57(+1.21%) |
Jun 17, 2016 | 47.29 | 47.41 | 47.04 | 47.23 | 28,500 | -0.13(-0.27%) |
Jun 16, 2016 | 47.08 | 47.36 | 46.73 | 47.36 | 44,882 | -0.03(-0.06%) |
Jun 15, 2016 | 47.66 | 47.77 | 47.36 | 47.39 | 14,632 | -0.00(-0.01%) |
Jun 14, 2016 | 47.42 | 47.53 | 47.09 | 47.39 | 12,092 | -0.04(-0.08%) |
Jun 13, 2016 | 47.75 | 47.94 | 47.43 | 47.43 | 14,676 | -0.53(-1.11%) |
Jun 10, 2016 | 48.32 | 48.32 | 47.84 | 47.96 | 26,009 | -0.66(-1.36%) |
Jun 09, 2016 | 48.85 | 48.85 | 48.43 | 48.62 | 23,402 | -0.24(-0.48%) |
Jun 08, 2016 | 48.63 | 48.94 | 48.54 | 48.86 | 20,621 | +0.42(+0.86%) |
Jun 07, 2016 | 48.42 | 48.61 | 48.22 | 48.44 | 22,313 | +0.21(+0.44%) |
Jun 06, 2016 | 47.83 | 48.40 | 47.83 | 48.23 | 27,250 | +0.50(+1.04%) |
Jun 03, 2016 | 47.88 | 47.88 | 47.40 | 47.73 | 85,465 | -0.20(-0.43%) |
Jun 02, 2016 | 47.60 | 47.94 | 47.59 | 47.94 | 40,736 | +0.17(+0.36%) |
Jun 01, 2016 | 47.27 | 47.79 | 47.20 | 47.76 | 13,393 | +0.35(+0.74%) |
May 31, 2016 | 47.38 | 47.47 | 47.28 | 47.41 | 14,981 | +0.23(+0.49%) |
May 27, 2016 | 46.87 | 47.18 | 47.18 | 47.18 | 17,009 | +0.31(+0.67%) |
May 26, 2016 | 46.96 | 47.01 | 46.82 | 46.87 | 22,284 | -0.06(-0.13%) |
May 25, 2016 | 46.86 | 47.04 | 46.74 | 46.93 | 116,883 | +0.30(+0.64%) |
May 24, 2016 | 45.99 | 46.73 | 45.99 | 46.63 | 17,210 | +0.96(+2.11%) |
May 23, 2016 | 45.93 | 45.93 | 45.67 | 45.67 | 16,709 | -0.02(-0.05%) |
May 20, 2016 | 45.27 | 45.75 | 45.24 | 45.69 | 30,458 | +0.56(+1.25%) |
May 19, 2016 | 45.16 | 45.26 | 44.72 | 45.13 | 24,456 | -0.26(-0.57%) |
May 18, 2016 | 45.07 | 45.73 | 45.02 | 45.39 | 13,682 | +0.18(+0.39%) |
May 17, 2016 | 45.83 | 46.05 | 45.03 | 45.21 | 29,603 | -0.82(-1.78%) |
May 16, 2016 | 45.79 | 46.16 | 45.77 | 46.03 | 22,609 | +0.51(+1.11%) |
May 13, 2016 | 45.86 | 45.99 | 45.51 | 45.52 | 17,641 | -0.32(-0.69%) |
May 12, 2016 | 46.19 | 46.22 | 45.59 | 45.84 | 28,542 | -0.19(-0.41%) |
May 11, 2016 | 46.58 | 46.58 | 46.03 | 46.03 | 16,430 | -0.56(-1.19%) |
May 10, 2016 | 46.34 | 46.64 | 46.22 | 46.59 | 28,476 | +0.40(+0.86%) |
May 09, 2016 | 46.19 | 46.49 | 46.17 | 46.19 | 16,262 | -0.00(-0.01%) |
May 06, 2016 | 45.71 | 46.19 | 45.66 | 46.19 | 22,231 | +0.25(+0.54%) |
May 05, 2016 | 46.30 | 46.30 | 45.84 | 45.94 | 40,484 | -0.16(-0.36%) |
May 04, 2016 | 46.18 | 46.42 | 45.97 | 46.11 | 14,826 | -0.25(-0.54%) |
May 03, 2016 | 46.76 | 46.76 | 46.13 | 46.36 | 31,533 | -0.65(-1.39%) |
May 02, 2016 | 46.93 | 47.01 | 46.58 | 47.01 | 13,355 | +0.36(+0.78%) |
Apr 29, 2016 | 46.94 | 47.00 | 46.38 | 46.65 | 27,285 | -0.22(-0.47%) |
Apr 28, 2016 | 47.42 | 47.54 | 46.87 | 46.87 | 24,266 | -0.68(-1.43%) |
Apr 27, 2016 | 47.40 | 47.64 | 47.22 | 47.55 | 16,669 | +0.18(+0.39%) |
Apr 26, 2016 | 46.89 | 47.37 | 46.89 | 47.36 | 17,789 | +0.65(+1.40%) |
Apr 25, 2016 | 47.04 | 47.17 | 46.61 | 46.71 | 17,652 | -0.47(-1.00%) |
Apr 22, 2016 | 46.71 | 47.20 | 46.71 | 47.18 | 22,260 | +0.50(+1.07%) |
Apr 21, 2016 | 47.03 | 47.10 | 46.57 | 46.68 | 15,443 | -0.38(-0.80%) |
Apr 20, 2016 | 47.12 | 47.27 | 46.87 | 47.06 | 21,765 | +0.01(+0.03%) |
Apr 19, 2016 | 47.11 | 47.19 | 46.83 | 47.04 | 26,799 | +0.19(+0.41%) |
Apr 18, 2016 | 46.45 | 46.92 | 46.33 | 46.85 | 31,812 | +0.36(+0.77%) |
Apr 15, 2016 | 46.33 | 46.55 | 46.33 | 46.50 | 22,289 | +0.07(+0.15%) |
Apr 14, 2016 | 46.54 | 46.54 | 46.32 | 46.43 | 27,628 | -0.11(-0.24%) |
Apr 13, 2016 | 45.79 | 46.54 | 45.79 | 46.54 | 18,900 | +1.03(+2.26%) |
Apr 12, 2016 | 45.17 | 45.63 | 45.04 | 45.51 | 24,882 | +0.43(+0.95%) |
Apr 11, 2016 | 45.33 | 45.65 | 45.08 | 45.08 | 26,280 | -0.05(-0.12%) |
Apr 08, 2016 | 45.31 | 45.44 | 44.97 | 45.14 | 32,136 | +0.24(+0.52%) |
Apr 07, 2016 | 45.27 | 45.35 | 44.78 | 44.90 | 38,567 | -0.67(-1.47%) |
Apr 06, 2016 | 45.19 | 45.57 | 45.02 | 45.57 | 50,319 | +0.34(+0.75%) |
Apr 05, 2016 | 45.34 | 45.59 | 45.19 | 45.23 | 30,480 | -0.48(-1.04%) |
Apr 04, 2016 | 46.15 | 46.21 | 45.70 | 45.71 | 164,086 | -0.48(-1.03%) |
Apr 01, 2016 | 45.70 | 46.21 | 45.70 | 46.18 | 73,511 | -0.04(-0.09%) |
Mar 31, 2016 | 46.23 | 46.30 | 46.04 | 46.22 | 33,020 | +0.16(+0.35%) |
Mar 30, 2016 | 46.25 | 46.25 | 45.96 | 46.06 | 33,219 | +0.18(+0.38%) |
Mar 29, 2016 | 44.73 | 45.95 | 44.73 | 45.88 | 30,155 | +1.10(+2.46%) |
Mar 28, 2016 | 44.92 | 44.94 | 44.44 | 44.78 | 121,063 | +0.09(+0.21%) |
Mar 24, 2016 | 44.40 | 44.69 | 44.69 | 44.69 | 21,427 | +0.11(+0.25%) |
Mar 23, 2016 | 45.08 | 45.10 | 44.58 | 44.58 | 26,961 | -0.71(-1.57%) |
Mar 22, 2016 | 45.08 | 45.46 | 44.99 | 45.29 | 26,804 | -0.13(-0.28%) |
Mar 21, 2016 | 45.51 | 45.52 | 45.26 | 45.41 | 38,821 | -0.14(-0.31%) |
Mar 18, 2016 | 45.32 | 45.59 | 45.32 | 45.55 | 32,945 | +0.43(+0.94%) |
Mar 17, 2016 | 44.35 | 45.27 | 44.13 | 45.13 | 56,190 | +0.76(+1.70%) |
Mar 16, 2016 | 43.95 | 44.45 | 43.95 | 44.37 | 25,679 | +0.32(+0.72%) |
Mar 15, 2016 | 44.37 | 44.37 | 44.01 | 44.06 | 19,518 | -0.60(-1.35%) |
Mar 14, 2016 | 44.77 | 44.82 | 44.54 | 44.66 | 29,550 | -0.22(-0.49%) |
Mar 11, 2016 | 44.55 | 44.88 | 44.48 | 44.88 | 12,447 | +0.99(+2.26%) |
Mar 10, 2016 | 44.37 | 44.55 | 43.68 | 43.89 | 14,634 | -0.32(-0.72%) |
Mar 09, 2016 | 44.19 | 44.31 | 44.17 | 44.21 | 16,379 | +0.20(+0.46%) |
Mar 08, 2016 | 44.80 | 44.80 | 43.98 | 44.01 | 29,475 | -0.95(-2.10%) |
Mar 07, 2016 | 44.49 | 44.97 | 44.49 | 44.95 | 23,457 | +0.41(+0.92%) |
Mar 04, 2016 | 44.30 | 44.76 | 44.20 | 44.54 | 42,503 | +0.26(+0.59%) |
Mar 03, 2016 | 43.83 | 44.28 | 43.83 | 44.28 | 29,375 | +0.50(+1.15%) |
Mar 02, 2016 | 43.37 | 43.77 | 43.30 | 43.77 | 21,783 | +0.41(+0.95%) |
Mar 01, 2016 | 42.87 | 43.36 | 42.74 | 43.36 | 38,247 | +0.76(+1.79%) |
Feb 29, 2016 | 42.81 | 43.04 | 42.60 | 42.60 | 23,413 | -0.11(-0.27%) |
Feb 26, 2016 | 42.81 | 42.88 | 42.56 | 42.72 | 23,570 | +0.15(+0.36%) |
Feb 25, 2016 | 42.32 | 42.56 | 42.14 | 42.56 | 27,093 | +0.39(+0.93%) |
Feb 24, 2016 | 41.36 | 42.17 | 41.18 | 42.17 | 27,270 | +0.45(+1.07%) |
Feb 23, 2016 | 41.89 | 42.01 | 41.72 | 41.72 | 24,414 | -0.30(-0.71%) |
Feb 22, 2016 | 41.96 | 42.17 | 41.84 | 42.02 | 67,660 | +0.45(+1.09%) |
Feb 19, 2016 | 41.35 | 41.58 | 41.35 | 41.57 | 19,074 | +0.20(+0.49%) |
Feb 18, 2016 | 41.52 | 41.57 | 41.26 | 41.36 | 30,422 | -0.08(-0.19%) |
Feb 17, 2016 | 41.30 | 41.72 | 41.29 | 41.44 | 90,066 | +0.48(+1.17%) |
Feb 16, 2016 | 40.57 | 41.01 | 40.41 | 40.96 | 131,786 | +0.91(+2.27%) |
Feb 12, 2016 | 39.65 | 40.05 | 40.05 | 40.05 | 62,515 | +0.62(+1.57%) |
Feb 11, 2016 | 39.12 | 39.55 | 38.93 | 39.43 | 62,663 | -0.43(-1.07%) |
Feb 10, 2016 | 40.20 | 40.69 | 39.85 | 39.85 | 23,459 | -0.14(-0.36%) |
Feb 09, 2016 | 39.63 | 40.23 | 39.63 | 40.00 | 40,562 | -0.15(-0.37%) |
Feb 08, 2016 | 40.22 | 40.33 | 39.58 | 40.15 | 33,521 | -0.39(-0.96%) |
Feb 05, 2016 | 41.40 | 41.40 | 40.54 | 40.54 | 20,654 | -0.98(-2.37%) |
Feb 04, 2016 | 41.20 | 41.82 | 41.20 | 41.52 | 17,195 | +0.27(+0.65%) |
Feb 03, 2016 | 41.53 | 41.53 | 40.52 | 41.25 | 21,814 | +0.12(+0.30%) |
Feb 02, 2016 | 41.71 | 41.71 | 40.99 | 41.13 | 32,479 | -0.89(-2.12%) |
Feb 01, 2016 | 41.85 | 42.26 | 41.62 | 42.02 | 58,232 | -0.12(-0.28%) |
Jan 29, 2016 | 40.98 | 42.14 | 40.98 | 42.14 | 24,038 | +1.38(+3.38%) |
Jan 28, 2016 | 41.15 | 41.15 | 40.76 | 40.76 | 20,510 | +0.04(+0.10%) |
Jan 27, 2016 | 41.17 | 41.45 | 40.60 | 40.72 | 40,842 | -0.59(-1.42%) |
Jan 26, 2016 | 40.55 | 41.37 | 40.55 | 41.31 | 21,842 | +0.93(+2.31%) |
Jan 25, 2016 | 40.96 | 41.04 | 40.29 | 40.38 | 21,637 | -0.76(-1.85%) |
Jan 22, 2016 | 40.98 | 41.29 | 40.78 | 41.14 | 45,209 | +0.89(+2.20%) |
Jan 21, 2016 | 40.43 | 40.90 | 40.16 | 40.25 | 46,033 | -0.19(-0.46%) |
Jan 20, 2016 | 39.73 | 40.72 | 38.87 | 40.43 | 117,076 | +0.22(+0.55%) |
Jan 19, 2016 | 41.05 | 41.05 | 39.91 | 40.21 | 127,944 | -0.46(-1.13%) |
Jan 15, 2016 | 40.42 | 40.67 | 40.67 | 40.67 | 62,736 | -0.51(-1.23%) |
Jan 14, 2016 | 41.04 | 41.58 | 40.37 | 41.18 | 48,066 | +0.51(+1.25%) |
Jan 13, 2016 | 41.90 | 41.96 | 40.43 | 40.67 | 70,383 | -1.14(-2.72%) |
Jan 12, 2016 | 42.09 | 42.14 | 41.29 | 41.81 | 80,468 | -0.02(-0.04%) |
Jan 11, 2016 | 41.76 | 41.90 | 41.30 | 41.83 | 101,513 | +0.11(+0.27%) |
Jan 08, 2016 | 42.56 | 42.69 | 41.67 | 41.72 | 38,251 | -0.72(-1.71%) |
Jan 07, 2016 | 43.04 | 43.10 | 42.39 | 42.44 | 50,215 | -1.06(-2.44%) |
Jan 06, 2016 | 43.56 | 43.79 | 43.32 | 43.50 | 41,876 | -0.53(-1.19%) |
Jan 05, 2016 | 43.94 | 44.07 | 43.73 | 44.02 | 50,478 | +0.19(+0.42%) |
Jan 04, 2016 | 44.32 | 44.32 | 43.55 | 43.84 | 53,509 | -1.05(-2.33%) |
Dec 31, 2015 | 45.35 | 44.88 | 44.88 | 44.88 | 66,491 | -0.64(-1.40%) |
Dec 30, 2015 | 45.99 | 45.99 | 45.52 | 45.52 | 34,485 | -0.44(-0.96%) |
Dec 29, 2015 | 45.76 | 46.00 | 45.59 | 45.97 | 48,799 | +0.48(+1.05%) |
Dec 28, 2015 | 45.61 | 45.61 | 45.12 | 45.49 | 32,256 | -0.20(-0.43%) |
Dec 24, 2015 | 45.72 | 45.68 | 45.68 | 45.68 | 64,061 | +0.07(+0.16%) |
Dec 23, 2015 | 45.30 | 45.61 | 45.30 | 45.61 | 93,554 | +0.53(+1.16%) |
Dec 22, 2015 | 44.70 | 45.14 | 44.43 | 45.08 | 64,280 | +0.44(+0.99%) |
Dec 21, 2015 | 44.60 | 44.70 | 44.31 | 44.64 | 43,301 | +0.38(+0.86%) |
Dec 18, 2015 | 44.96 | 44.96 | 44.26 | 44.26 | 64,777 | -0.77(-1.72%) |
Dec 17, 2015 | 45.67 | 45.67 | 45.03 | 45.03 | 16,307 | -0.45(-1.00%) |
Dec 16, 2015 | 45.16 | 45.52 | 44.97 | 45.49 | 43,087 | +0.67(+1.50%) |
Dec 15, 2015 | 44.56 | 44.95 | 44.56 | 44.82 | 28,845 | +0.63(+1.43%) |
Dec 14, 2015 | 44.59 | 44.59 | 44.15 | 44.19 | 12,018 | -0.34(-0.77%) |
Dec 11, 2015 | 44.94 | 44.97 | 44.36 | 44.53 | 42,186 | -0.76(-1.69%) |
Dec 10, 2015 | 45.30 | 45.55 | 45.04 | 45.29 | 23,368 | -0.02(-0.04%) |
Dec 09, 2015 | 45.69 | 46.18 | 45.17 | 45.31 | 26,077 | -0.55(-1.21%) |
Dec 08, 2015 | 45.70 | 46.04 | 45.57 | 45.87 | 31,793 | -0.21(-0.47%) |
Dec 07, 2015 | 46.68 | 46.68 | 45.97 | 46.08 | 99,133 | -0.70(-1.49%) |
Dec 04, 2015 | 46.35 | 46.78 | 46.29 | 46.78 | 30,277 | +0.45(+0.97%) |
Dec 03, 2015 | 47.23 | 47.43 | 46.22 | 46.33 | 18,933 | -0.75(-1.60%) |
Dec 02, 2015 | 47.57 | 47.59 | 47.02 | 47.08 | 86,329 | -0.44(-0.92%) |
Dec 01, 2015 | 47.38 | 47.52 | 47.15 | 47.52 | 48,915 | +0.34(+0.71%) |
Nov 30, 2015 | 47.62 | 47.62 | 47.16 | 47.18 | 51,928 | -0.21(-0.45%) |
Nov 27, 2015 | 47.19 | 47.40 | 47.14 | 47.40 | 10,699 | +0.18(+0.39%) |
Nov 25, 2015 | 46.97 | 47.21 | 47.21 | 47.21 | 18,115 | +0.31(+0.66%) |
Nov 24, 2015 | 46.43 | 46.90 | 46.30 | 46.90 | 26,602 | +0.32(+0.68%) |
Nov 23, 2015 | 46.47 | 46.80 | 46.40 | 46.59 | 30,896 | +0.13(+0.27%) |
Nov 20, 2015 | 46.29 | 46.56 | 46.23 | 46.46 | 27,036 | +0.40(+0.87%) |
Nov 19, 2015 | 46.02 | 46.24 | 45.97 | 46.06 | 29,127 | -0.17(-0.36%) |
Nov 18, 2015 | 45.68 | 46.25 | 45.60 | 46.22 | 43,602 | +0.71(+1.56%) |
Nov 17, 2015 | 45.76 | 45.94 | 45.46 | 45.51 | 18,325 | -0.12(-0.26%) |
Nov 16, 2015 | 45.02 | 45.63 | 45.02 | 45.63 | 15,239 | +0.55(+1.22%) |
Nov 13, 2015 | 45.30 | 45.42 | 45.01 | 45.08 | 18,909 | -0.42(-0.92%) |
Nov 12, 2015 | 46.02 | 46.03 | 45.50 | 45.50 | 17,023 | -0.77(-1.67%) |
Nov 11, 2015 | 46.70 | 46.70 | 46.28 | 46.28 | 17,589 | -0.38(-0.81%) |
Nov 10, 2015 | 46.50 | 46.69 | 46.44 | 46.65 | 11,271 | +0.04(+0.10%) |
Nov 09, 2015 | 47.15 | 47.17 | 46.43 | 46.61 | 25,336 | -0.62(-1.32%) |
Nov 06, 2015 | 46.77 | 47.25 | 46.59 | 47.23 | 28,429 | +0.17(+0.35%) |
Nov 05, 2015 | 46.91 | 47.09 | 46.60 | 47.07 | 31,310 | +0.20(+0.43%) |
Nov 04, 2015 | 47.16 | 47.17 | 46.75 | 46.86 | 24,026 | -0.17(-0.37%) |
Nov 03, 2015 | 46.74 | 47.20 | 46.73 | 47.04 | 35,852 | +0.25(+0.54%) |
Nov 02, 2015 | 46.59 | 46.89 | 46.03 | 46.78 | 414,874 | +0.85(+1.85%) |
Oct 30, 2015 | 46.11 | 46.19 | 45.91 | 45.93 | 30,673 | -0.19(-0.41%) |
Oct 29, 2015 | 46.56 | 46.56 | 45.99 | 46.12 | 34,844 | -0.44(-0.94%) |
Oct 28, 2015 | 45.55 | 46.56 | 45.47 | 46.56 | 81,675 | +1.25(+2.75%) |
Oct 27, 2015 | 45.68 | 45.70 | 45.19 | 45.31 | 23,393 | -0.54(-1.17%) |
Oct 26, 2015 | 46.12 | 46.12 | 45.80 | 45.85 | 23,795 | -0.17(-0.36%) |
Oct 23, 2015 | 45.97 | 46.09 | 45.63 | 46.01 | 33,300 | +0.41(+0.90%) |
Oct 22, 2015 | 45.41 | 45.78 | 45.32 | 45.60 | 13,358 | +0.39(+0.86%) |
Oct 21, 2015 | 46.07 | 46.07 | 45.21 | 45.21 | 27,676 | -0.69(-1.51%) |
Oct 20, 2015 | 45.79 | 46.06 | 45.71 | 45.91 | 16,348 | +0.08(+0.18%) |
Oct 19, 2015 | 45.60 | 45.83 | 45.49 | 45.83 | 37,608 | +0.09(+0.20%) |
Oct 16, 2015 | 45.83 | 45.83 | 45.45 | 45.74 | 25,649 | +0.21(+0.46%) |
Oct 15, 2015 | 44.99 | 45.53 | 44.66 | 45.53 | 17,126 | +0.57(+1.28%) |
Oct 14, 2015 | 45.39 | 45.50 | 44.79 | 44.95 | 157,207 | -0.40(-0.89%) |
Oct 13, 2015 | 45.73 | 46.08 | 45.36 | 45.36 | 27,076 | -0.54(-1.18%) |
Oct 12, 2015 | 45.93 | 45.97 | 45.76 | 45.90 | 25,265 | +0.04(+0.08%) |
Oct 09, 2015 | 45.88 | 46.01 | 45.78 | 45.86 | 71,676 | +0.06(+0.13%) |
Oct 08, 2015 | 45.34 | 45.80 | 45.15 | 45.80 | 12,606 | +0.53(+1.17%) |
Oct 07, 2015 | 44.82 | 45.28 | 44.72 | 45.28 | 17,187 | +0.72(+1.63%) |
Oct 06, 2015 | 44.73 | 44.93 | 44.43 | 44.55 | 14,252 | -0.24(-0.53%) |
Oct 05, 2015 | 43.90 | 44.79 | 43.90 | 44.79 | 18,712 | +1.19(+2.74%) |
Oct 02, 2015 | 42.85 | 43.60 | 42.42 | 43.60 | 127,015 | +0.46(+1.08%) |