Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.19 | 54.42 | 54.19 | 54.42 | 1,379 | +0.24(+0.45%) |
Sep 29, 2016 | 54.41 | 54.50 | 54.17 | 54.17 | 4,508 | -0.19(-0.34%) |
Sep 28, 2016 | 54.08 | 54.36 | 54.04 | 54.36 | 1,736 | +0.13(+0.23%) |
Sep 27, 2016 | 54.09 | 54.26 | 53.61 | 54.23 | 1,604 | +0.44(+0.82%) |
Sep 26, 2016 | 53.98 | 53.98 | 53.79 | 53.79 | 7,154 | -0.46(-0.85%) |
Sep 23, 2016 | 54.31 | 54.31 | 54.25 | 54.25 | 639 | -0.18(-0.32%) |
Sep 22, 2016 | 54.26 | 54.43 | 54.26 | 54.43 | 2,938 | +0.58(+1.07%) |
Sep 21, 2016 | 53.46 | 53.94 | 53.44 | 53.85 | 4,262 | +0.63(+1.19%) |
Sep 20, 2016 | 53.44 | 53.44 | 53.16 | 53.22 | 6,248 | +0.04(+0.07%) |
Sep 19, 2016 | 53.39 | 53.50 | 53.03 | 53.18 | 11,661 | +0.26(+0.49%) |
Sep 16, 2016 | 53.07 | 53.21 | 52.92 | 52.92 | 11,044 | -0.04(-0.07%) |
Sep 14, 2016 | 52.97 | 52.97 | 52.96 | 52.96 | 184 | +0.27(+0.52%) |
Sep 13, 2016 | 53.04 | 53.04 | 52.61 | 52.68 | 3,838 | -1.00(-1.86%) |
Sep 12, 2016 | 52.91 | 53.68 | 52.69 | 53.68 | 2,456 | +0.40(+0.74%) |
Sep 09, 2016 | 53.85 | 53.85 | 53.16 | 53.28 | 6,371 | -1.01(-1.86%) |
Sep 08, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 663 | -0.21(-0.38%) |
Sep 07, 2016 | 54.50 | 54.50 | 54.50 | 54.50 | 399 | +0.23(+0.43%) |
Sep 06, 2016 | 54.13 | 54.31 | 54.13 | 54.27 | 563 | +0.04(+0.08%) |
Sep 02, 2016 | 54.23 | 54.23 | 54.23 | 54.23 | 3,073 | +0.55(+1.02%) |
Sep 01, 2016 | 53.63 | 53.68 | 53.54 | 53.68 | 950 | +0.27(+0.51%) |
Aug 31, 2016 | 53.50 | 53.52 | 53.41 | 53.41 | 982 | -0.02(-0.03%) |
Aug 30, 2016 | 53.42 | 53.42 | 53.42 | 53.42 | 531 | -0.20(-0.37%) |
Aug 29, 2016 | 53.54 | 53.62 | 53.54 | 53.62 | 438 | +0.44(+0.83%) |
Aug 26, 2016 | 53.30 | 53.30 | 53.18 | 53.18 | 1,318 | -0.09(-0.16%) |
Aug 25, 2016 | 53.22 | 53.35 | 53.22 | 53.27 | 2,235 | +0.10(+0.18%) |
Aug 24, 2016 | 53.32 | 53.32 | 53.17 | 53.17 | 993 | -0.29(-0.55%) |
Aug 23, 2016 | 53.34 | 53.47 | 53.34 | 53.47 | 1,805 | +0.67(+1.28%) |
Aug 19, 2016 | 52.66 | 52.79 | 52.64 | 52.79 | 441 | +0.14(+0.26%) |
Aug 18, 2016 | 52.67 | 52.67 | 52.65 | 52.65 | 1,518 | +0.36(+0.69%) |
Aug 17, 2016 | 52.42 | 52.52 | 52.27 | 52.29 | 1,505 | -0.48(-0.91%) |
Aug 16, 2016 | 52.92 | 52.92 | 52.70 | 52.77 | 3,743 | -0.34(-0.64%) |
Aug 15, 2016 | 52.89 | 53.11 | 52.89 | 53.11 | 946 | +0.27(+0.52%) |
Aug 11, 2016 | 52.70 | 52.89 | 52.70 | 52.84 | 188 | +0.28(+0.54%) |
Aug 10, 2016 | 52.49 | 52.56 | 52.49 | 52.56 | 473 | -0.04(-0.07%) |
Aug 09, 2016 | 52.71 | 52.71 | 52.60 | 52.60 | 1,531 | +0.06(+0.11%) |
Aug 08, 2016 | 52.65 | 52.70 | 52.53 | 52.54 | 5,221 | -0.25(-0.47%) |
Aug 05, 2016 | 52.69 | 52.82 | 52.69 | 52.79 | 3,375 | +0.65(+1.25%) |
Aug 04, 2016 | 52.13 | 52.14 | 52.12 | 52.14 | 1,299 | +0.21(+0.40%) |
Aug 03, 2016 | 51.66 | 51.93 | 51.66 | 51.93 | 1,861 | -0.04(-0.07%) |
Aug 02, 2016 | 51.97 | 51.97 | 51.97 | 51.97 | 275 | -0.58(-1.10%) |
Aug 01, 2016 | 52.54 | 52.54 | 52.51 | 52.54 | 681 | -0.00(-0.00%) |
Jul 29, 2016 | 52.33 | 52.55 | 52.08 | 52.55 | 21,903 | -0.05(-0.10%) |
Jul 28, 2016 | 52.40 | 52.60 | 52.40 | 52.60 | 4,750 | +0.20(+0.38%) |
Jul 27, 2016 | 52.41 | 52.41 | 52.40 | 52.40 | 804 | +0.02(+0.03%) |
Jul 26, 2016 | 52.38 | 52.38 | 52.38 | 52.38 | 537 | +0.21(+0.41%) |
Jul 25, 2016 | 52.21 | 52.21 | 52.12 | 52.17 | 888 | +0.01(+0.02%) |
Jul 22, 2016 | 51.80 | 52.16 | 51.53 | 52.16 | 5,686 | +0.58(+1.12%) |
Jul 21, 2016 | 51.97 | 51.98 | 51.58 | 51.58 | 1,544 | -0.58(-1.11%) |
Jul 20, 2016 | 51.81 | 52.16 | 51.81 | 52.16 | 1,926 | +0.68(+1.33%) |
Jul 19, 2016 | 51.60 | 51.60 | 51.47 | 51.47 | 3,754 | -0.13(-0.25%) |
Jul 18, 2016 | 51.73 | 51.76 | 51.60 | 51.60 | 923 | +0.01(+0.02%) |
Jul 15, 2016 | 51.90 | 51.90 | 51.47 | 51.59 | 8,568 | -0.29(-0.56%) |
Jul 14, 2016 | 51.83 | 52.00 | 51.83 | 51.88 | 1,817 | +0.40(+0.78%) |
Jul 13, 2016 | 51.48 | 51.48 | 51.48 | 51.48 | 1,397 | -0.24(-0.47%) |
Jul 12, 2016 | 51.22 | 51.73 | 51.22 | 51.73 | 1,935 | +0.68(+1.34%) |
Jul 11, 2016 | 51.14 | 51.14 | 51.03 | 51.04 | 2,304 | +0.55(+1.08%) |
Jul 08, 2016 | 50.51 | 50.51 | 50.51 | 50.50 | 1,748 | +1.17(+2.38%) |
Jul 07, 2016 | 49.13 | 49.49 | 49.13 | 49.32 | 4,863 | +0.08(+0.15%) |
Jul 06, 2016 | 48.87 | 49.25 | 48.80 | 49.25 | 1,955 | +0.21(+0.44%) |
Jul 05, 2016 | 49.24 | 49.24 | 48.88 | 49.03 | 4,215 | -0.45(-0.91%) |
Jul 01, 2016 | 49.35 | 49.48 | 49.48 | 49.48 | 1,127 | +0.22(+0.46%) |
Jun 30, 2016 | 48.91 | 49.26 | 48.91 | 49.26 | 3,083 | +0.99(+2.05%) |
Jun 29, 2016 | 47.94 | 48.36 | 47.89 | 48.27 | 3,399 | +0.90(+1.91%) |
Jun 28, 2016 | 47.38 | 47.41 | 47.08 | 47.37 | 4,541 | +0.72(+1.54%) |
Jun 27, 2016 | 47.78 | 47.78 | 46.65 | 46.65 | 3,562 | -1.89(-3.89%) |
Jun 24, 2016 | 48.98 | 49.22 | 48.30 | 48.54 | 2,307 | -2.17(-4.27%) |
Jun 23, 2016 | 50.26 | 50.74 | 50.26 | 50.70 | 3,560 | +0.64(+1.29%) |
Jun 22, 2016 | 50.31 | 50.31 | 50.06 | 50.06 | 2,512 | -0.41(-0.82%) |
Jun 21, 2016 | 50.50 | 50.50 | 50.44 | 50.47 | 919 | +0.15(+0.30%) |
Jun 20, 2016 | 50.55 | 50.60 | 50.32 | 50.32 | 10,792 | +0.90(+1.82%) |
Jun 17, 2016 | 50.05 | 50.05 | 49.41 | 49.42 | 1,588 | +0.14(+0.28%) |
Jun 16, 2016 | 49.43 | 49.43 | 49.24 | 49.29 | 1,236 | -0.88(-1.75%) |
Jun 15, 2016 | 50.17 | 50.17 | 50.17 | 50.17 | 313 | +0.58(+1.16%) |
Jun 14, 2016 | 49.83 | 49.83 | 49.59 | 49.59 | 1,672 | -0.13(-0.26%) |
Jun 13, 2016 | 49.99 | 49.99 | 49.70 | 49.72 | 2,199 | -0.36(-0.72%) |
Jun 10, 2016 | 50.17 | 50.17 | 50.08 | 50.08 | 568 | -0.75(-1.48%) |
Jun 09, 2016 | 50.90 | 50.90 | 50.76 | 50.83 | 3,091 | -0.33(-0.65%) |
Jun 08, 2016 | 51.08 | 51.16 | 50.91 | 51.16 | 2,522 | +0.26(+0.50%) |
Jun 07, 2016 | 50.81 | 51.02 | 50.81 | 50.91 | 14,330 | +0.08(+0.16%) |
Jun 06, 2016 | 50.54 | 50.94 | 50.41 | 50.83 | 5,717 | +0.57(+1.14%) |
Jun 03, 2016 | 50.69 | 50.69 | 49.97 | 50.25 | 7,642 | -0.39(-0.77%) |
Jun 02, 2016 | 50.13 | 50.64 | 50.13 | 50.64 | 14,339 | +0.42(+0.84%) |
Jun 01, 2016 | 49.88 | 50.22 | 49.85 | 50.22 | 1,782 | +0.67(+1.36%) |
May 31, 2016 | 49.54 | 49.78 | 49.52 | 49.55 | 2,975 | +0.18(+0.36%) |
May 27, 2016 | 49.13 | 49.37 | 49.37 | 49.37 | 2,562 | +0.41(+0.84%) |
May 26, 2016 | 48.88 | 48.95 | 48.86 | 48.95 | 4,978 | +0.17(+0.35%) |
May 25, 2016 | 48.79 | 48.93 | 48.68 | 48.78 | 4,691 | +0.08(+0.16%) |
May 24, 2016 | 48.26 | 48.74 | 48.26 | 48.70 | 8,418 | +1.07(+2.24%) |
May 23, 2016 | 47.81 | 47.82 | 47.64 | 47.64 | 880 | +0.16(+0.34%) |
May 20, 2016 | 47.31 | 47.47 | 47.31 | 47.47 | 1,117 | +0.62(+1.33%) |
May 19, 2016 | 46.70 | 46.85 | 46.65 | 46.85 | 1,358 | -0.20(-0.44%) |
May 18, 2016 | 46.95 | 47.05 | 46.72 | 47.05 | 3,110 | +0.01(+0.02%) |
May 17, 2016 | 47.27 | 47.44 | 47.05 | 47.05 | 4,928 | -0.55(-1.15%) |
May 16, 2016 | 47.06 | 47.59 | 47.06 | 47.59 | 1,351 | +0.52(+1.11%) |
May 13, 2016 | 46.88 | 47.07 | 46.88 | 47.07 | 582 | -0.03(-0.06%) |
May 12, 2016 | 47.29 | 47.46 | 46.82 | 47.10 | 1,933 | -0.32(-0.67%) |
May 11, 2016 | 47.61 | 47.79 | 47.42 | 47.42 | 3,905 | +0.00(+0.01%) |
May 10, 2016 | 46.99 | 47.41 | 46.99 | 47.41 | 427 | +0.53(+1.14%) |
May 09, 2016 | 46.58 | 47.02 | 46.58 | 46.88 | 1,961 | +0.26(+0.57%) |
May 06, 2016 | 46.15 | 46.62 | 46.06 | 46.62 | 1,370 | +0.07(+0.15%) |
May 05, 2016 | 46.79 | 47.00 | 46.55 | 46.55 | 1,861 | -0.16(-0.33%) |
May 04, 2016 | 46.89 | 47.00 | 46.63 | 46.70 | 1,572 | -0.43(-0.91%) |
May 03, 2016 | 47.67 | 47.67 | 47.11 | 47.13 | 13,564 | -0.57(-1.19%) |
May 02, 2016 | 47.36 | 47.70 | 47.36 | 47.70 | 863 | +0.34(+0.72%) |
Apr 29, 2016 | 47.42 | 47.42 | 47.09 | 47.36 | 6,047 | -1.09(-2.24%) |
Apr 28, 2016 | 48.44 | 48.44 | 48.44 | 48.44 | 406 | +0.68(+1.42%) |
Apr 27, 2016 | 48.02 | 48.02 | 47.77 | 47.77 | 418 | -0.13(-0.26%) |
Apr 26, 2016 | 47.82 | 47.94 | 47.74 | 47.89 | 21,474 | +0.23(+0.49%) |
Apr 25, 2016 | 47.78 | 47.78 | 47.66 | 47.66 | 1,761 | -0.08(-0.17%) |
Apr 22, 2016 | 47.68 | 47.94 | 47.68 | 47.74 | 5,065 | -0.14(-0.30%) |
Apr 21, 2016 | 48.04 | 48.11 | 47.84 | 47.88 | 1,425 | -0.06(-0.12%) |
Apr 20, 2016 | 47.46 | 47.94 | 47.43 | 47.94 | 2,876 | +0.58(+1.22%) |
Apr 19, 2016 | 47.54 | 47.59 | 47.19 | 47.36 | 2,422 | -0.02(-0.04%) |
Apr 18, 2016 | 46.89 | 47.38 | 46.89 | 47.38 | 848 | +0.56(+1.19%) |
Apr 15, 2016 | 46.63 | 46.89 | 46.63 | 46.83 | 4,450 | +0.14(+0.30%) |
Apr 14, 2016 | 46.65 | 46.83 | 46.55 | 46.68 | 4,020 | -0.08(-0.17%) |
Apr 13, 2016 | 45.51 | 46.76 | 45.51 | 46.76 | 4,147 | +1.30(+2.87%) |
Apr 12, 2016 | 45.59 | 45.59 | 45.39 | 45.46 | 5,865 | -0.04(-0.10%) |
Apr 11, 2016 | 46.18 | 46.22 | 45.50 | 45.50 | 3,137 | -0.32(-0.70%) |
Apr 08, 2016 | 46.09 | 46.09 | 45.83 | 45.83 | 771 | -0.03(-0.06%) |
Apr 07, 2016 | 46.05 | 46.12 | 45.85 | 45.85 | 1,863 | -0.69(-1.48%) |
Apr 06, 2016 | 46.26 | 46.64 | 46.26 | 46.54 | 5,985 | +0.48(+1.05%) |
Apr 05, 2016 | 46.32 | 46.32 | 46.06 | 46.06 | 5,008 | -0.65(-1.39%) |
Apr 04, 2016 | 46.63 | 46.71 | 46.63 | 46.71 | 428 | +0.08(+0.18%) |
Apr 01, 2016 | 46.38 | 46.63 | 46.38 | 46.63 | 1,011 | -0.09(-0.19%) |
Mar 31, 2016 | 46.46 | 46.71 | 46.46 | 46.71 | 2,959 | +0.33(+0.72%) |
Mar 30, 2016 | 46.11 | 46.38 | 46.11 | 46.38 | 1,862 | +0.24(+0.53%) |
Mar 29, 2016 | 45.37 | 46.14 | 45.37 | 46.14 | 10,282 | +1.19(+2.65%) |
Mar 28, 2016 | 44.77 | 44.95 | 44.77 | 44.95 | 703 | +0.04(+0.09%) |
Mar 24, 2016 | 44.62 | 44.91 | 44.91 | 44.91 | 1,127 | +0.30(+0.68%) |
Mar 23, 2016 | 45.42 | 45.42 | 44.61 | 44.61 | 2,967 | -1.01(-2.21%) |
Mar 22, 2016 | 45.62 | 45.62 | 45.61 | 45.61 | 1,436 | +0.07(+0.15%) |
Mar 21, 2016 | 45.40 | 45.57 | 45.40 | 45.54 | 1,807 | +0.07(+0.15%) |
Mar 18, 2016 | 45.46 | 45.53 | 45.37 | 45.48 | 6,780 | +0.18(+0.40%) |
Mar 17, 2016 | 44.68 | 45.30 | 44.68 | 45.30 | 1,306 | +0.59(+1.33%) |
Mar 16, 2016 | 44.20 | 44.70 | 44.20 | 44.70 | 1,431 | +0.55(+1.26%) |
Mar 15, 2016 | 44.21 | 44.21 | 44.15 | 44.15 | 1,483 | -0.77(-1.71%) |
Mar 14, 2016 | 44.74 | 45.00 | 44.74 | 44.92 | 2,842 | +0.19(+0.44%) |
Mar 11, 2016 | 44.30 | 44.76 | 44.30 | 44.72 | 3,221 | +0.82(+1.86%) |
Mar 10, 2016 | 44.34 | 44.34 | 43.73 | 43.90 | 2,052 | -0.64(-1.44%) |
Mar 09, 2016 | 44.59 | 44.59 | 44.36 | 44.55 | 2,056 | +0.06(+0.13%) |
Mar 08, 2016 | 45.17 | 45.17 | 44.49 | 44.49 | 2,185 | -0.91(-2.00%) |
Mar 07, 2016 | 45.34 | 45.56 | 45.25 | 45.40 | 3,107 | +0.02(+0.05%) |
Mar 04, 2016 | 45.37 | 45.37 | 45.00 | 45.37 | 1,447 | +0.13(+0.28%) |
Mar 03, 2016 | 44.82 | 45.24 | 44.82 | 45.24 | 1,680 | +0.45(+1.00%) |
Mar 02, 2016 | 44.47 | 44.80 | 44.47 | 44.80 | 1,135 | +0.17(+0.39%) |
Mar 01, 2016 | 44.35 | 44.62 | 44.32 | 44.62 | 3,687 | +0.59(+1.34%) |
Feb 29, 2016 | 44.03 | 44.03 | 44.03 | 44.03 | 603 | +0.38(+0.88%) |
Feb 26, 2016 | 43.59 | 43.65 | 43.50 | 43.65 | 3,382 | +0.69(+1.61%) |
Feb 25, 2016 | 42.55 | 42.98 | 42.55 | 42.96 | 2,271 | +0.18(+0.41%) |
Feb 24, 2016 | 41.63 | 42.82 | 41.62 | 42.78 | 2,566 | +0.49(+1.16%) |
Feb 23, 2016 | 42.49 | 42.49 | 42.22 | 42.29 | 1,495 | -0.33(-0.77%) |
Feb 22, 2016 | 42.56 | 42.69 | 42.51 | 42.62 | 10,566 | +0.54(+1.27%) |
Feb 19, 2016 | 41.29 | 42.11 | 41.29 | 42.08 | 17,068 | +0.44(+1.06%) |
Feb 18, 2016 | 41.91 | 41.91 | 41.58 | 41.64 | 1,358 | -0.13(-0.31%) |
Feb 17, 2016 | 41.28 | 41.86 | 41.17 | 41.77 | 18,098 | +0.95(+2.34%) |
Feb 16, 2016 | 40.19 | 40.88 | 40.10 | 40.82 | 4,567 | +1.03(+2.59%) |
Feb 12, 2016 | 39.32 | 39.78 | 39.78 | 39.78 | 14,994 | +0.55(+1.41%) |
Feb 11, 2016 | 38.70 | 39.30 | 38.57 | 39.23 | 9,063 | +0.06(+0.15%) |
Feb 10, 2016 | 39.24 | 39.62 | 39.09 | 39.17 | 18,142 | +0.24(+0.63%) |
Feb 09, 2016 | 39.09 | 39.62 | 38.93 | 38.93 | 26,643 | +0.16(+0.41%) |
Feb 08, 2016 | 40.10 | 40.13 | 38.70 | 38.77 | 5,674 | -2.03(-4.97%) |
Feb 05, 2016 | 41.52 | 41.52 | 40.75 | 40.80 | 4,753 | -2.43(-5.63%) |
Feb 04, 2016 | 42.97 | 43.40 | 42.97 | 43.23 | 2,478 | +0.30(+0.70%) |
Feb 03, 2016 | 42.59 | 42.95 | 42.35 | 42.93 | 13,950 | +0.04(+0.09%) |
Feb 02, 2016 | 43.98 | 43.98 | 42.89 | 42.89 | 3,876 | -1.33(-3.02%) |
Feb 01, 2016 | 43.86 | 44.23 | 43.54 | 44.22 | 17,766 | +0.63(+1.45%) |
Jan 29, 2016 | 43.39 | 43.59 | 43.39 | 43.59 | 3,969 | +0.95(+2.24%) |
Jan 28, 2016 | 42.83 | 42.84 | 42.50 | 42.64 | 3,169 | +0.02(+0.04%) |
Jan 27, 2016 | 43.20 | 43.33 | 42.54 | 42.62 | 3,664 | -0.85(-1.95%) |
Jan 26, 2016 | 43.47 | 43.47 | 43.46 | 43.46 | 3,863 | +0.35(+0.80%) |
Jan 25, 2016 | 44.04 | 44.06 | 43.12 | 43.12 | 2,597 | -0.97(-2.21%) |
Jan 22, 2016 | 43.16 | 44.10 | 43.16 | 44.09 | 3,767 | +1.06(+2.46%) |
Jan 21, 2016 | 43.21 | 43.60 | 43.03 | 43.03 | 7,733 | -0.13(-0.31%) |
Jan 20, 2016 | 42.56 | 43.16 | 41.52 | 43.16 | 8,438 | +0.59(+1.40%) |
Jan 19, 2016 | 43.97 | 43.97 | 42.57 | 42.57 | 5,311 | -1.07(-2.45%) |
Jan 15, 2016 | 43.66 | 43.64 | 43.64 | 43.64 | 7,600 | -0.89(-2.01%) |
Jan 14, 2016 | 43.69 | 44.59 | 43.68 | 44.53 | 3,593 | +0.61(+1.39%) |
Jan 13, 2016 | 45.20 | 45.22 | 43.39 | 43.92 | 17,890 | -1.10(-2.43%) |
Jan 12, 2016 | 45.09 | 45.41 | 44.43 | 45.02 | 7,170 | +0.52(+1.17%) |
Jan 11, 2016 | 45.07 | 45.07 | 44.37 | 44.50 | 5,106 | -1.15(-2.52%) |
Jan 08, 2016 | 45.87 | 45.95 | 45.65 | 45.65 | 3,451 | +0.05(+0.11%) |
Jan 07, 2016 | 46.27 | 46.30 | 45.60 | 45.60 | 2,387 | -1.16(-2.48%) |
Jan 06, 2016 | 46.96 | 47.10 | 46.64 | 46.76 | 4,350 | -0.71(-1.51%) |
Jan 05, 2016 | 47.31 | 47.51 | 47.31 | 47.47 | 7,751 | -0.08(-0.18%) |
Jan 04, 2016 | 48.23 | 48.23 | 47.30 | 47.55 | 13,811 | -1.83(-3.70%) |
Dec 31, 2015 | 49.17 | 49.38 | 49.38 | 49.38 | 821 | -0.47(-0.94%) |
Dec 30, 2015 | 49.99 | 49.99 | 49.85 | 49.85 | 2,121 | +0.01(+0.02%) |
Dec 29, 2015 | 49.84 | 49.84 | 49.84 | 49.84 | 421 | +0.35(+0.71%) |
Dec 28, 2015 | 49.50 | 49.50 | 49.17 | 49.49 | 5,795 | +0.02(+0.04%) |
Dec 23, 2015 | 49.17 | 49.47 | 49.47 | 49.47 | 3,902 | +0.62(+1.28%) |
Dec 22, 2015 | 48.56 | 48.85 | 48.38 | 48.85 | 1,946 | +0.51(+1.05%) |
Dec 21, 2015 | 48.54 | 48.54 | 48.02 | 48.34 | 15,134 | +0.09(+0.19%) |
Dec 18, 2015 | 48.85 | 48.85 | 48.25 | 48.25 | 3,805 | -0.87(-1.77%) |
Dec 17, 2015 | 49.90 | 49.90 | 49.11 | 49.11 | 5,079 | -0.60(-1.21%) |
Dec 16, 2015 | 49.23 | 49.72 | 49.18 | 49.72 | 5,053 | +0.73(+1.49%) |
Dec 15, 2015 | 48.76 | 49.11 | 48.76 | 48.99 | 2,462 | +0.53(+1.10%) |
Dec 14, 2015 | 48.30 | 48.45 | 47.96 | 48.45 | 3,577 | +0.10(+0.20%) |
Dec 11, 2015 | 49.14 | 49.19 | 48.36 | 48.36 | 3,739 | -1.57(-3.15%) |
Dec 10, 2015 | 49.52 | 49.93 | 49.52 | 49.93 | 1,065 | +0.41(+0.82%) |
Dec 09, 2015 | 50.18 | 50.18 | 49.52 | 49.52 | 1,216 | -0.65(-1.30%) |
Dec 08, 2015 | 49.75 | 50.23 | 49.75 | 50.18 | 20,219 | +0.10(+0.21%) |
Dec 07, 2015 | 50.70 | 50.70 | 50.05 | 50.07 | 6,393 | -0.60(-1.18%) |
Dec 04, 2015 | 50.56 | 50.67 | 50.56 | 50.67 | 1,373 | +0.51(+1.01%) |
Dec 03, 2015 | 51.05 | 51.05 | 50.05 | 50.16 | 3,639 | -0.84(-1.65%) |
Dec 02, 2015 | 51.37 | 51.37 | 51.00 | 51.00 | 3,497 | -0.02(-0.05%) |
Dec 01, 2015 | 51.00 | 51.03 | 50.95 | 51.03 | 576 | +0.21(+0.42%) |
Nov 30, 2015 | 51.04 | 51.04 | 50.81 | 50.81 | 3,272 | -0.09(-0.17%) |
Nov 27, 2015 | 50.87 | 50.91 | 50.73 | 50.90 | 804 | +0.09(+0.17%) |
Nov 25, 2015 | 50.58 | 50.81 | 50.81 | 50.81 | 2,886 | +0.41(+0.81%) |
Nov 24, 2015 | 50.16 | 50.40 | 49.76 | 50.40 | 3,113 | +0.14(+0.27%) |
Nov 23, 2015 | 50.35 | 50.35 | 50.08 | 50.27 | 2,447 | -0.04(-0.08%) |
Nov 20, 2015 | 50.36 | 50.44 | 50.26 | 50.31 | 4,600 | +0.18(+0.36%) |
Nov 19, 2015 | 50.22 | 50.27 | 50.10 | 50.13 | 1,525 | +0.21(+0.42%) |
Nov 18, 2015 | 49.50 | 49.94 | 49.40 | 49.92 | 3,254 | +0.61(+1.23%) |
Nov 17, 2015 | 49.20 | 49.76 | 49.20 | 49.31 | 27,500 | +0.30(+0.61%) |
Nov 16, 2015 | 48.93 | 49.01 | 48.87 | 49.01 | 1,029 | +0.08(+0.16%) |
Nov 13, 2015 | 49.49 | 49.49 | 48.93 | 48.93 | 2,877 | -0.79(-1.60%) |
Nov 12, 2015 | 50.04 | 50.17 | 49.68 | 49.72 | 2,471 | -0.43(-0.86%) |
Nov 11, 2015 | 50.13 | 50.42 | 50.13 | 50.16 | 2,222 | -0.04(-0.08%) |
Nov 10, 2015 | 50.00 | 50.22 | 49.89 | 50.20 | 7,903 | -0.08(-0.16%) |
Nov 09, 2015 | 50.69 | 50.69 | 50.28 | 50.28 | 1,807 | -0.40(-0.79%) |
Nov 06, 2015 | 50.26 | 50.78 | 50.26 | 50.68 | 6,283 | +0.66(+1.32%) |
Nov 05, 2015 | 49.78 | 50.02 | 49.78 | 50.02 | 1,586 | +0.00(+0.00%) |
Nov 04, 2015 | 49.96 | 50.06 | 49.96 | 50.02 | 1,461 | +0.23(+0.47%) |
Nov 03, 2015 | 49.49 | 49.78 | 49.39 | 49.78 | 1,732 | +0.32(+0.65%) |
Nov 02, 2015 | 48.98 | 49.54 | 48.97 | 49.46 | 7,808 | +0.58(+1.19%) |
Oct 30, 2015 | 49.00 | 49.06 | 48.86 | 48.88 | 1,581 | +0.11(+0.22%) |
Oct 29, 2015 | 49.01 | 49.11 | 48.67 | 48.77 | 15,856 | +0.12(+0.24%) |
Oct 28, 2015 | 48.01 | 48.66 | 48.01 | 48.66 | 901 | +0.79(+1.64%) |
Oct 27, 2015 | 48.40 | 48.43 | 47.87 | 47.87 | 3,246 | -0.80(-1.63%) |
Oct 26, 2015 | 48.82 | 48.82 | 48.58 | 48.67 | 6,392 | -0.02(-0.04%) |
Oct 23, 2015 | 48.66 | 48.72 | 48.41 | 48.69 | 21,103 | +0.58(+1.21%) |
Oct 22, 2015 | 47.67 | 48.44 | 47.67 | 48.11 | 1,377 | +0.48(+1.00%) |
Oct 21, 2015 | 47.71 | 47.99 | 47.43 | 47.63 | 1,347 | -0.48(-0.99%) |
Oct 20, 2015 | 48.39 | 48.56 | 48.02 | 48.11 | 21,981 | -0.29(-0.60%) |
Oct 19, 2015 | 48.53 | 48.69 | 48.40 | 48.40 | 1,735 | +0.08(+0.17%) |
Oct 16, 2015 | 48.38 | 48.38 | 48.06 | 48.31 | 2,838 | +0.16(+0.32%) |
Oct 15, 2015 | 47.67 | 48.16 | 47.67 | 48.16 | 1,715 | +0.71(+1.50%) |
Oct 14, 2015 | 47.90 | 48.07 | 47.45 | 47.45 | 3,712 | -0.49(-1.01%) |
Oct 13, 2015 | 48.58 | 48.62 | 47.93 | 47.93 | 2,760 | -0.42(-0.87%) |
Oct 12, 2015 | 48.66 | 48.66 | 48.33 | 48.35 | 5,025 | -0.04(-0.09%) |
Oct 09, 2015 | 48.15 | 48.52 | 48.15 | 48.40 | 9,790 | +0.29(+0.61%) |
Oct 08, 2015 | 47.93 | 48.17 | 47.64 | 48.11 | 7,468 | +0.35(+0.73%) |
Oct 07, 2015 | 47.16 | 47.76 | 47.16 | 47.76 | 4,098 | +0.74(+1.57%) |
Oct 06, 2015 | 47.36 | 47.36 | 46.95 | 47.02 | 3,159 | -0.16(-0.33%) |
Oct 05, 2015 | 46.52 | 47.17 | 46.52 | 47.17 | 5,507 | +0.93(+2.01%) |
Oct 02, 2015 | 45.10 | 46.24 | 44.89 | 46.24 | 14,491 | +1.00(+2.21%) |