Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.88 | 43.93 | 43.55 | 43.70 | 412,120 | -0.29(-0.67%) |
Sep 29, 2016 | 43.75 | 44.19 | 43.69 | 44.00 | 742,539 | +0.30(+0.69%) |
Sep 28, 2016 | 43.74 | 43.91 | 43.66 | 43.69 | 412,809 | -0.08(-0.19%) |
Sep 27, 2016 | 44.24 | 44.26 | 43.75 | 43.78 | 554,080 | -0.42(-0.96%) |
Sep 26, 2016 | 44.08 | 44.26 | 44.03 | 44.20 | 451,910 | +0.35(+0.80%) |
Sep 23, 2016 | 43.61 | 43.90 | 43.61 | 43.85 | 557,899 | +0.30(+0.70%) |
Sep 22, 2016 | 43.66 | 43.70 | 43.52 | 43.55 | 898,703 | -0.36(-0.82%) |
Sep 21, 2016 | 44.19 | 44.41 | 43.85 | 43.91 | 1,108,231 | -0.42(-0.95%) |
Sep 20, 2016 | 44.29 | 44.42 | 44.17 | 44.33 | 293,374 | -0.09(-0.21%) |
Sep 19, 2016 | 44.11 | 44.50 | 43.98 | 44.42 | 434,450 | +0.20(+0.46%) |
Sep 16, 2016 | 44.25 | 44.45 | 44.19 | 44.22 | 472,935 | +0.00(+0.00%) |
Sep 15, 2016 | 44.87 | 44.90 | 44.16 | 44.22 | 822,530 | -0.69(-1.53%) |
Sep 14, 2016 | 45.08 | 45.09 | 44.66 | 44.91 | 769,091 | -0.23(-0.51%) |
Sep 13, 2016 | 44.96 | 45.32 | 44.82 | 45.14 | 1,171,545 | +0.39(+0.86%) |
Sep 12, 2016 | 45.80 | 45.81 | 44.67 | 44.75 | 1,380,192 | -0.79(-1.73%) |
Sep 09, 2016 | 44.80 | 45.54 | 44.70 | 45.54 | 1,306,885 | +1.13(+2.54%) |
Sep 08, 2016 | 44.29 | 44.54 | 44.29 | 44.41 | 432,463 | +0.23(+0.52%) |
Sep 07, 2016 | 44.15 | 44.34 | 44.10 | 44.18 | 483,459 | -0.02(-0.04%) |
Sep 06, 2016 | 44.42 | 44.49 | 44.20 | 44.20 | 617,781 | -0.29(-0.65%) |
Sep 02, 2016 | 44.41 | 44.49 | 44.49 | 44.49 | 466,171 | -0.12(-0.28%) |
Sep 01, 2016 | 44.70 | 44.93 | 44.59 | 44.61 | 564,944 | -0.15(-0.33%) |
Aug 31, 2016 | 44.77 | 44.92 | 44.70 | 44.76 | 507,898 | +0.06(+0.12%) |
Aug 30, 2016 | 44.63 | 44.84 | 44.49 | 44.70 | 556,588 | +0.16(+0.35%) |
Aug 29, 2016 | 44.60 | 44.60 | 44.43 | 44.55 | 306,635 | -0.09(-0.21%) |
Aug 26, 2016 | 44.65 | 44.87 | 44.33 | 44.64 | 1,057,690 | -0.06(-0.14%) |
Aug 25, 2016 | 44.73 | 44.78 | 44.55 | 44.70 | 552,368 | +0.07(+0.16%) |
Aug 24, 2016 | 44.36 | 44.75 | 44.29 | 44.63 | 660,932 | +0.29(+0.66%) |
Aug 23, 2016 | 44.22 | 44.34 | 44.15 | 44.34 | 353,421 | -0.06(-0.14%) |
Aug 22, 2016 | 44.51 | 44.58 | 44.33 | 44.40 | 461,172 | -0.06(-0.12%) |
Aug 19, 2016 | 44.50 | 44.62 | 44.35 | 44.46 | 469,272 | +0.03(+0.06%) |
Aug 18, 2016 | 44.48 | 44.55 | 44.37 | 44.43 | 223,495 | +0.00(+0.00%) |
Aug 17, 2016 | 44.50 | 44.75 | 44.42 | 44.43 | 465,098 | -0.08(-0.19%) |
Aug 16, 2016 | 44.36 | 44.52 | 44.36 | 44.51 | 236,429 | +0.23(+0.52%) |
Aug 15, 2016 | 44.42 | 44.42 | 44.17 | 44.28 | 224,246 | -0.19(-0.42%) |
Aug 12, 2016 | 44.57 | 44.61 | 44.46 | 44.47 | 430,384 | -0.02(-0.05%) |
Aug 11, 2016 | 44.53 | 44.61 | 44.40 | 44.49 | 387,352 | -0.19(-0.43%) |
Aug 10, 2016 | 44.57 | 44.80 | 44.55 | 44.69 | 221,300 | +0.11(+0.25%) |
Aug 09, 2016 | 44.65 | 44.67 | 44.44 | 44.58 | 320,041 | -0.11(-0.25%) |
Aug 08, 2016 | 44.59 | 44.81 | 44.59 | 44.69 | 361,334 | +0.04(+0.08%) |
Aug 05, 2016 | 44.82 | 44.86 | 44.53 | 44.65 | 491,788 | -0.40(-0.90%) |
Aug 04, 2016 | 45.19 | 45.31 | 45.02 | 45.05 | 340,925 | -0.16(-0.35%) |
Aug 03, 2016 | 45.40 | 45.40 | 45.19 | 45.21 | 282,717 | -0.15(-0.32%) |
Aug 02, 2016 | 45.08 | 45.63 | 45.05 | 45.36 | 538,818 | +0.35(+0.78%) |
Aug 01, 2016 | 45.22 | 45.25 | 44.89 | 45.01 | 384,830 | -0.25(-0.55%) |
Jul 29, 2016 | 45.26 | 45.37 | 45.13 | 45.26 | 223,806 | -0.09(-0.20%) |
Jul 28, 2016 | 45.42 | 45.57 | 45.29 | 45.35 | 196,445 | -0.16(-0.34%) |
Jul 27, 2016 | 45.44 | 45.69 | 45.38 | 45.50 | 403,220 | -0.31(-0.68%) |
Jul 26, 2016 | 45.89 | 46.05 | 45.66 | 45.82 | 288,768 | -0.06(-0.14%) |
Jul 25, 2016 | 45.92 | 46.02 | 45.86 | 45.88 | 565,429 | +0.01(+0.02%) |
Jul 22, 2016 | 46.04 | 46.16 | 45.82 | 45.87 | 183,382 | -0.19(-0.42%) |
Jul 21, 2016 | 45.93 | 46.19 | 45.84 | 46.06 | 243,804 | +0.09(+0.20%) |
Jul 20, 2016 | 46.25 | 46.30 | 45.87 | 45.97 | 371,828 | -0.55(-1.18%) |
Jul 19, 2016 | 46.49 | 46.59 | 46.37 | 46.52 | 329,495 | +0.19(+0.42%) |
Jul 18, 2016 | 46.61 | 46.62 | 46.27 | 46.33 | 532,268 | -0.31(-0.67%) |
Jul 15, 2016 | 46.49 | 46.75 | 46.46 | 46.64 | 618,912 | +0.07(+0.16%) |
Jul 14, 2016 | 46.58 | 46.69 | 46.50 | 46.57 | 481,134 | -0.34(-0.72%) |
Jul 13, 2016 | 46.65 | 46.91 | 46.65 | 46.91 | 589,494 | +0.13(+0.27%) |
Jul 12, 2016 | 46.75 | 46.84 | 46.66 | 46.78 | 1,120,525 | -0.25(-0.53%) |
Jul 11, 2016 | 47.13 | 47.14 | 46.85 | 47.03 | 630,970 | -0.25(-0.52%) |
Jul 08, 2016 | 47.78 | 48.05 | 47.28 | 47.28 | 646,556 | -0.77(-1.61%) |
Jul 07, 2016 | 48.16 | 48.26 | 47.95 | 48.05 | 677,791 | -0.16(-0.32%) |
Jul 06, 2016 | 48.83 | 48.97 | 48.18 | 48.20 | 1,002,084 | -0.39(-0.81%) |
Jul 05, 2016 | 48.54 | 48.85 | 48.49 | 48.60 | 731,436 | +0.29(+0.61%) |
Jul 01, 2016 | 48.57 | 48.30 | 48.30 | 48.30 | 823,558 | -0.21(-0.44%) |
Jun 30, 2016 | 48.99 | 49.19 | 48.52 | 48.52 | 995,165 | -0.60(-1.22%) |
Jun 29, 2016 | 49.60 | 49.62 | 49.01 | 49.11 | 1,524,642 | -0.88(-1.76%) |
Jun 28, 2016 | 50.55 | 50.56 | 49.98 | 49.99 | 1,347,328 | -1.08(-2.12%) |
Jun 27, 2016 | 50.43 | 51.32 | 50.43 | 51.08 | 2,108,823 | +0.98(+1.96%) |
Jun 24, 2016 | 49.85 | 50.21 | 49.14 | 50.09 | 2,045,682 | +1.96(+4.06%) |
Jun 23, 2016 | 48.42 | 48.65 | 48.13 | 48.14 | 3,734,283 | -0.68(-1.39%) |
Jun 22, 2016 | 48.69 | 48.86 | 48.41 | 48.82 | 605,737 | +0.10(+0.21%) |
Jun 21, 2016 | 48.79 | 48.89 | 48.62 | 48.72 | 470,170 | -0.14(-0.28%) |
Jun 20, 2016 | 48.58 | 48.91 | 48.38 | 48.86 | 590,318 | -0.32(-0.65%) |
Jun 17, 2016 | 48.70 | 49.30 | 48.70 | 49.18 | 597,443 | +0.56(+1.15%) |
Jun 16, 2016 | 49.02 | 49.31 | 48.57 | 48.62 | 4,479,385 | -0.14(-0.28%) |
Jun 15, 2016 | 48.49 | 48.83 | 48.44 | 48.75 | 664,681 | +0.13(+0.26%) |
Jun 14, 2016 | 48.75 | 48.97 | 48.44 | 48.63 | 633,785 | -0.02(-0.04%) |
Jun 13, 2016 | 48.51 | 48.67 | 48.23 | 48.64 | 662,639 | +0.40(+0.84%) |
Jun 10, 2016 | 48.09 | 48.37 | 48.03 | 48.24 | 867,173 | +0.54(+1.14%) |
Jun 09, 2016 | 47.78 | 47.87 | 47.62 | 47.70 | 311,589 | +0.09(+0.19%) |
Jun 08, 2016 | 47.62 | 47.77 | 47.51 | 47.61 | 306,816 | -0.07(-0.15%) |
Jun 07, 2016 | 47.52 | 47.71 | 47.49 | 47.68 | 444,893 | +0.12(+0.25%) |
Jun 06, 2016 | 47.64 | 47.72 | 47.43 | 47.56 | 405,410 | -0.17(-0.37%) |
Jun 03, 2016 | 47.62 | 48.04 | 47.59 | 47.73 | 473,206 | +0.22(+0.45%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.52 | 47.52 | 416,120 | -0.10(-0.20%) |
Jun 01, 2016 | 47.76 | 47.79 | 47.51 | 47.62 | 419,192 | +0.03(+0.06%) |
May 31, 2016 | 47.63 | 47.85 | 47.54 | 47.59 | 348,916 | -0.14(-0.29%) |
May 27, 2016 | 47.92 | 47.73 | 47.73 | 47.73 | 319,819 | -0.24(-0.50%) |
May 26, 2016 | 48.05 | 48.16 | 47.89 | 47.96 | 282,885 | -0.13(-0.28%) |
May 25, 2016 | 48.25 | 48.34 | 47.96 | 48.10 | 784,242 | -0.36(-0.75%) |
May 24, 2016 | 49.17 | 49.18 | 48.40 | 48.46 | 832,178 | -1.02(-2.06%) |
May 23, 2016 | 49.33 | 49.49 | 49.16 | 49.48 | 290,125 | +0.10(+0.20%) |
May 20, 2016 | 49.71 | 49.74 | 49.19 | 49.38 | 559,642 | -0.56(-1.12%) |
May 19, 2016 | 49.87 | 50.30 | 49.76 | 49.94 | 825,849 | +0.27(+0.54%) |
May 18, 2016 | 49.95 | 50.07 | 49.41 | 49.67 | 615,825 | +0.06(+0.13%) |
May 17, 2016 | 49.27 | 49.99 | 49.16 | 49.61 | 526,917 | +0.36(+0.73%) |
May 16, 2016 | 49.77 | 49.82 | 49.07 | 49.25 | 369,401 | -0.62(-1.23%) |
May 13, 2016 | 49.67 | 49.96 | 49.43 | 49.87 | 564,569 | +0.18(+0.37%) |
May 12, 2016 | 49.34 | 50.04 | 49.31 | 49.68 | 567,604 | +0.20(+0.41%) |
May 11, 2016 | 49.10 | 49.49 | 48.97 | 49.48 | 661,822 | +0.47(+0.96%) |
May 10, 2016 | 49.52 | 49.61 | 49.01 | 49.01 | 634,859 | -0.71(-1.42%) |
May 09, 2016 | 49.86 | 49.87 | 49.49 | 49.72 | 452,648 | -0.14(-0.28%) |
May 06, 2016 | 50.41 | 50.42 | 49.86 | 49.86 | 736,110 | -0.28(-0.55%) |
May 05, 2016 | 49.91 | 50.23 | 49.83 | 50.13 | 257,000 | +0.00(+0.00%) |
May 04, 2016 | 50.06 | 50.22 | 49.91 | 50.13 | 643,915 | +0.34(+0.68%) |
May 03, 2016 | 49.66 | 49.91 | 49.47 | 49.79 | 1,306,009 | +0.46(+0.93%) |
May 02, 2016 | 49.69 | 49.87 | 49.28 | 49.33 | 478,118 | -0.47(-0.94%) |
Apr 29, 2016 | 49.59 | 50.18 | 49.45 | 49.80 | 750,621 | +0.28(+0.57%) |
Apr 28, 2016 | 48.92 | 49.63 | 48.61 | 49.52 | 416,602 | +0.58(+1.18%) |
Apr 27, 2016 | 49.07 | 49.34 | 48.85 | 48.94 | 496,904 | +0.39(+0.79%) |
Apr 26, 2016 | 48.21 | 48.71 | 48.15 | 48.55 | 337,067 | +0.23(+0.48%) |
Apr 25, 2016 | 48.51 | 48.56 | 48.32 | 48.32 | 421,076 | -0.02(-0.04%) |
Apr 22, 2016 | 48.21 | 48.69 | 48.02 | 48.34 | 532,146 | +0.73(+1.54%) |
Apr 21, 2016 | 47.64 | 47.80 | 47.47 | 47.61 | 354,367 | -0.03(-0.06%) |
Apr 20, 2016 | 47.63 | 47.81 | 47.40 | 47.63 | 332,043 | -0.01(-0.02%) |
Apr 19, 2016 | 47.22 | 47.90 | 47.22 | 47.64 | 423,827 | +0.28(+0.58%) |
Apr 18, 2016 | 47.78 | 47.78 | 47.35 | 47.37 | 619,040 | -0.25(-0.52%) |
Apr 15, 2016 | 47.58 | 47.73 | 47.45 | 47.62 | 219,144 | +0.12(+0.25%) |
Apr 14, 2016 | 47.49 | 47.62 | 47.33 | 47.50 | 163,576 | +0.00(+0.00%) |
Apr 13, 2016 | 47.75 | 47.80 | 47.44 | 47.50 | 517,489 | -0.63(-1.32%) |
Apr 12, 2016 | 48.50 | 48.79 | 48.04 | 48.13 | 372,962 | -0.40(-0.83%) |
Apr 11, 2016 | 48.12 | 48.53 | 47.90 | 48.53 | 474,112 | +0.16(+0.32%) |
Apr 08, 2016 | 48.02 | 48.52 | 47.92 | 48.38 | 317,681 | +0.05(+0.09%) |
Apr 07, 2016 | 47.92 | 48.52 | 47.85 | 48.33 | 583,871 | +0.69(+1.45%) |
Apr 06, 2016 | 48.40 | 48.40 | 47.63 | 47.64 | 288,416 | -0.79(-1.63%) |
Apr 05, 2016 | 48.36 | 48.49 | 48.17 | 48.43 | 431,576 | +0.45(+0.94%) |
Apr 04, 2016 | 47.80 | 48.07 | 47.75 | 47.98 | 306,277 | +0.18(+0.38%) |
Apr 01, 2016 | 48.58 | 48.66 | 47.77 | 47.80 | 503,678 | -0.51(-1.05%) |
Mar 31, 2016 | 48.28 | 48.38 | 48.10 | 48.30 | 278,055 | +0.05(+0.10%) |
Mar 30, 2016 | 48.19 | 48.34 | 47.94 | 48.26 | 530,095 | -0.23(-0.48%) |
Mar 29, 2016 | 49.32 | 49.41 | 48.44 | 48.49 | 403,077 | -0.76(-1.55%) |
Mar 28, 2016 | 49.08 | 49.34 | 49.08 | 49.25 | 224,999 | +0.06(+0.11%) |
Mar 24, 2016 | 49.45 | 49.20 | 49.20 | 49.20 | 579,529 | -0.03(-0.06%) |
Mar 23, 2016 | 48.91 | 49.31 | 48.88 | 49.22 | 286,836 | +0.39(+0.79%) |
Mar 22, 2016 | 49.25 | 49.25 | 48.70 | 48.84 | 327,352 | -0.11(-0.23%) |
Mar 21, 2016 | 49.22 | 49.27 | 48.92 | 48.95 | 464,330 | -0.20(-0.41%) |
Mar 18, 2016 | 49.07 | 49.41 | 49.03 | 49.15 | 541,896 | -0.10(-0.21%) |
Mar 17, 2016 | 49.34 | 49.53 | 49.12 | 49.25 | 533,133 | +0.03(+0.06%) |
Mar 16, 2016 | 49.77 | 49.78 | 49.08 | 49.22 | 565,271 | -0.44(-0.89%) |
Mar 15, 2016 | 49.83 | 49.95 | 49.60 | 49.66 | 278,974 | +0.03(+0.06%) |
Mar 14, 2016 | 49.89 | 49.91 | 49.51 | 49.64 | 500,404 | -0.09(-0.18%) |
Mar 11, 2016 | 50.04 | 50.21 | 49.73 | 49.73 | 690,856 | -0.87(-1.72%) |
Mar 10, 2016 | 50.34 | 51.25 | 50.02 | 50.60 | 1,184,773 | +0.08(+0.16%) |
Mar 09, 2016 | 50.63 | 50.94 | 50.52 | 50.52 | 933,624 | -0.34(-0.67%) |
Mar 08, 2016 | 50.81 | 50.95 | 50.35 | 50.86 | 1,111,975 | +0.43(+0.86%) |
Mar 07, 2016 | 50.37 | 50.79 | 50.10 | 50.43 | 861,717 | +0.29(+0.59%) |
Mar 04, 2016 | 50.08 | 50.45 | 49.81 | 50.13 | 1,144,091 | -0.03(-0.06%) |
Mar 03, 2016 | 50.12 | 50.50 | 50.10 | 50.16 | 717,402 | +0.09(+0.18%) |
Mar 02, 2016 | 50.18 | 50.44 | 50.05 | 50.07 | 696,169 | +0.01(+0.02%) |
Mar 01, 2016 | 51.28 | 51.39 | 50.06 | 50.06 | 2,300,611 | -1.67(-3.23%) |
Feb 29, 2016 | 51.32 | 51.73 | 50.95 | 51.73 | 574,506 | +0.43(+0.84%) |
Feb 26, 2016 | 50.84 | 51.39 | 50.81 | 51.30 | 853,611 | +0.08(+0.16%) |
Feb 25, 2016 | 51.64 | 52.07 | 51.22 | 51.22 | 868,742 | -0.50(-0.96%) |
Feb 24, 2016 | 52.79 | 53.14 | 51.67 | 51.71 | 1,040,515 | -0.51(-0.98%) |
Feb 23, 2016 | 51.69 | 52.25 | 51.55 | 52.23 | 828,402 | +0.84(+1.63%) |
Feb 22, 2016 | 51.73 | 51.77 | 51.33 | 51.39 | 756,397 | -0.82(-1.57%) |
Feb 19, 2016 | 52.59 | 52.76 | 52.08 | 52.21 | 627,613 | -0.17(-0.33%) |
Feb 18, 2016 | 51.67 | 52.45 | 51.61 | 52.38 | 776,339 | +0.56(+1.08%) |
Feb 17, 2016 | 52.59 | 52.73 | 51.73 | 51.82 | 913,133 | -1.23(-2.32%) |
Feb 16, 2016 | 53.46 | 53.72 | 53.03 | 53.05 | 913,991 | -1.15(-2.12%) |
Feb 12, 2016 | 54.38 | 54.20 | 54.20 | 54.20 | 804,502 | -0.84(-1.52%) |
Feb 11, 2016 | 55.66 | 55.83 | 54.63 | 55.04 | 1,621,421 | +0.08(+0.15%) |
Feb 10, 2016 | 54.52 | 55.01 | 53.83 | 54.95 | 1,035,066 | -0.26(-0.47%) |
Feb 09, 2016 | 55.75 | 55.83 | 54.36 | 55.21 | 1,858,544 | +0.17(+0.30%) |
Feb 08, 2016 | 55.20 | 55.99 | 54.78 | 55.04 | 2,611,631 | +0.84(+1.56%) |
Feb 05, 2016 | 52.57 | 54.39 | 52.55 | 54.20 | 1,613,097 | +1.82(+3.47%) |
Feb 04, 2016 | 52.55 | 52.98 | 51.95 | 52.38 | 3,207,668 | +0.00(+0.00%) |
Feb 03, 2016 | 51.76 | 53.26 | 51.76 | 52.38 | 1,955,039 | +0.28(+0.55%) |
Feb 02, 2016 | 51.24 | 52.25 | 51.24 | 52.10 | 787,686 | +1.06(+2.07%) |
Feb 01, 2016 | 51.39 | 51.58 | 50.81 | 51.04 | 496,811 | -0.13(-0.25%) |
Jan 29, 2016 | 52.21 | 52.26 | 51.13 | 51.17 | 938,564 | -1.07(-2.04%) |
Jan 28, 2016 | 52.12 | 53.13 | 52.09 | 52.23 | 965,884 | -0.75(-1.42%) |
Jan 27, 2016 | 52.01 | 53.20 | 51.78 | 52.99 | 975,751 | +1.30(+2.52%) |
Jan 26, 2016 | 51.98 | 52.39 | 51.50 | 51.68 | 630,419 | -0.49(-0.93%) |
Jan 25, 2016 | 51.54 | 52.23 | 51.32 | 52.17 | 531,558 | +0.77(+1.50%) |
Jan 22, 2016 | 51.89 | 52.06 | 51.40 | 51.40 | 1,216,897 | -1.52(-2.86%) |
Jan 21, 2016 | 52.79 | 53.47 | 52.17 | 52.91 | 2,246,833 | -0.06(-0.10%) |
Jan 20, 2016 | 53.67 | 54.82 | 52.45 | 52.97 | 2,402,431 | +0.14(+0.26%) |
Jan 19, 2016 | 52.23 | 53.44 | 52.16 | 52.83 | 1,218,182 | -0.11(-0.21%) |
Jan 15, 2016 | 53.10 | 52.94 | 52.94 | 52.94 | 1,257,715 | +1.58(+3.08%) |
Jan 14, 2016 | 52.26 | 53.11 | 50.90 | 51.36 | 1,190,897 | -1.14(-2.17%) |
Jan 13, 2016 | 50.52 | 52.55 | 50.41 | 52.50 | 1,291,449 | +1.79(+3.53%) |
Jan 12, 2016 | 50.85 | 51.44 | 50.47 | 50.71 | 665,063 | -0.60(-1.16%) |
Jan 11, 2016 | 51.12 | 52.12 | 51.00 | 51.31 | 973,943 | -0.17(-0.32%) |
Jan 08, 2016 | 50.70 | 51.54 | 50.38 | 51.47 | 1,016,905 | +0.39(+0.77%) |
Jan 07, 2016 | 50.58 | 51.09 | 49.96 | 51.08 | 1,356,990 | +1.54(+3.11%) |
Jan 06, 2016 | 49.87 | 49.90 | 49.25 | 49.53 | 506,699 | +0.44(+0.90%) |
Jan 05, 2016 | 48.70 | 49.27 | 48.67 | 49.09 | 246,503 | +0.15(+0.30%) |
Jan 04, 2016 | 49.00 | 49.53 | 48.95 | 48.95 | 386,473 | +1.01(+2.11%) |
Dec 31, 2015 | 47.52 | 47.94 | 47.94 | 47.94 | 237,169 | +0.59(+1.24%) |
Dec 30, 2015 | 47.02 | 47.37 | 46.97 | 47.35 | 273,476 | +0.39(+0.82%) |
Dec 29, 2015 | 47.38 | 47.43 | 46.84 | 46.96 | 417,662 | -0.73(-1.54%) |
Dec 28, 2015 | 47.82 | 48.12 | 47.69 | 47.70 | 251,216 | +0.03(+0.06%) |
Dec 24, 2015 | 47.66 | 47.67 | 47.67 | 47.67 | 218,875 | +0.01(+0.02%) |
Dec 23, 2015 | 47.77 | 47.85 | 47.63 | 47.66 | 209,054 | -0.38(-0.78%) |
Dec 22, 2015 | 48.07 | 48.33 | 47.96 | 48.04 | 266,517 | -0.30(-0.62%) |
Dec 21, 2015 | 48.41 | 48.78 | 48.34 | 48.34 | 336,624 | -0.51(-1.04%) |
Dec 18, 2015 | 48.14 | 48.85 | 48.01 | 48.85 | 311,214 | +0.88(+1.84%) |
Dec 17, 2015 | 47.06 | 47.96 | 47.06 | 47.96 | 357,333 | +0.68(+1.45%) |
Dec 16, 2015 | 47.68 | 48.12 | 47.19 | 47.28 | 417,337 | -0.70(-1.46%) |
Dec 15, 2015 | 47.86 | 48.02 | 47.57 | 47.98 | 387,990 | -0.30(-0.63%) |
Dec 14, 2015 | 48.54 | 49.24 | 48.25 | 48.29 | 804,661 | -0.37(-0.75%) |
Dec 11, 2015 | 48.12 | 48.67 | 47.98 | 48.65 | 609,478 | +1.12(+2.36%) |
Dec 10, 2015 | 47.67 | 47.77 | 47.25 | 47.53 | 169,359 | -0.25(-0.52%) |
Dec 09, 2015 | 47.28 | 48.04 | 47.01 | 47.78 | 547,657 | +0.77(+1.64%) |
Dec 08, 2015 | 47.57 | 47.57 | 46.91 | 47.01 | 204,270 | -0.06(-0.12%) |
Dec 07, 2015 | 46.83 | 47.28 | 46.82 | 47.06 | 297,700 | +0.21(+0.44%) |
Dec 04, 2015 | 47.85 | 47.93 | 46.78 | 46.86 | 468,126 | -1.11(-2.31%) |
Dec 03, 2015 | 47.06 | 48.25 | 46.99 | 47.96 | 619,971 | +0.79(+1.67%) |
Dec 02, 2015 | 46.85 | 47.24 | 46.66 | 47.17 | 376,091 | +0.29(+0.63%) |
Dec 01, 2015 | 47.18 | 47.22 | 46.88 | 46.88 | 255,729 | -0.50(-1.05%) |
Nov 30, 2015 | 47.10 | 47.51 | 47.10 | 47.38 | 198,929 | +0.13(+0.27%) |
Nov 27, 2015 | 47.20 | 47.40 | 47.16 | 47.25 | 172,920 | -0.08(-0.17%) |
Nov 25, 2015 | 47.32 | 47.33 | 47.33 | 47.33 | 151,905 | -0.04(-0.08%) |
Nov 24, 2015 | 47.64 | 47.85 | 47.26 | 47.37 | 329,797 | +0.06(+0.12%) |
Nov 23, 2015 | 47.16 | 47.51 | 47.00 | 47.31 | 306,420 | +0.11(+0.23%) |
Nov 20, 2015 | 47.28 | 47.32 | 47.16 | 47.20 | 511,969 | -0.32(-0.68%) |
Nov 19, 2015 | 47.54 | 47.60 | 47.30 | 47.52 | 155,498 | -0.03(-0.06%) |
Nov 18, 2015 | 48.30 | 48.31 | 47.51 | 47.55 | 267,558 | -0.93(-1.91%) |
Nov 17, 2015 | 48.41 | 48.58 | 48.16 | 48.48 | 309,340 | -0.04(-0.08%) |
Nov 16, 2015 | 49.29 | 49.38 | 48.51 | 48.52 | 343,925 | -0.69(-1.40%) |
Nov 13, 2015 | 48.45 | 49.24 | 48.43 | 49.20 | 509,894 | +0.92(+1.90%) |
Nov 12, 2015 | 48.03 | 48.30 | 47.78 | 48.29 | 638,625 | +0.46(+0.96%) |
Nov 11, 2015 | 47.61 | 47.88 | 47.40 | 47.83 | 260,624 | +0.08(+0.17%) |
Nov 10, 2015 | 47.90 | 48.02 | 47.71 | 47.74 | 387,757 | +0.14(+0.29%) |
Nov 09, 2015 | 47.30 | 47.90 | 47.26 | 47.61 | 343,038 | +0.47(+0.99%) |
Nov 06, 2015 | 47.27 | 47.55 | 47.09 | 47.14 | 321,481 | -0.03(-0.06%) |
Nov 05, 2015 | 46.97 | 47.40 | 46.90 | 47.17 | 181,407 | +0.13(+0.27%) |
Nov 04, 2015 | 46.88 | 47.22 | 46.87 | 47.04 | 296,691 | -0.03(-0.06%) |
Nov 03, 2015 | 47.32 | 47.36 | 46.88 | 47.06 | 432,139 | -0.15(-0.31%) |
Nov 02, 2015 | 47.61 | 47.72 | 47.16 | 47.21 | 385,174 | -0.51(-1.08%) |
Oct 30, 2015 | 47.52 | 47.74 | 47.45 | 47.73 | 361,132 | +0.19(+0.41%) |
Oct 29, 2015 | 47.67 | 47.73 | 47.48 | 47.53 | 293,881 | +0.06(+0.12%) |
Oct 28, 2015 | 47.82 | 48.16 | 47.48 | 47.48 | 622,365 | -0.39(-0.82%) |
Oct 27, 2015 | 48.07 | 48.10 | 47.81 | 47.87 | 450,428 | -0.10(-0.21%) |
Oct 26, 2015 | 48.06 | 48.22 | 47.88 | 47.97 | 589,568 | -0.03(-0.06%) |
Oct 23, 2015 | 48.04 | 48.32 | 47.81 | 48.00 | 1,063,223 | -1.40(-2.83%) |
Oct 22, 2015 | 49.98 | 50.09 | 49.35 | 49.40 | 533,738 | -1.00(-1.99%) |
Oct 21, 2015 | 49.85 | 50.43 | 49.80 | 50.40 | 250,425 | +0.28(+0.57%) |
Oct 20, 2015 | 49.97 | 50.26 | 49.85 | 50.11 | 213,613 | +0.28(+0.55%) |
Oct 19, 2015 | 50.24 | 50.32 | 49.82 | 49.84 | 260,441 | -0.31(-0.62%) |
Oct 16, 2015 | 50.23 | 50.49 | 50.12 | 50.15 | 311,644 | -0.23(-0.46%) |
Oct 15, 2015 | 51.06 | 51.08 | 50.36 | 50.38 | 561,669 | -0.84(-1.63%) |
Oct 14, 2015 | 51.14 | 51.41 | 50.88 | 51.22 | 401,247 | +0.07(+0.14%) |
Oct 13, 2015 | 51.08 | 51.17 | 50.58 | 51.14 | 179,287 | +0.32(+0.63%) |
Oct 12, 2015 | 50.85 | 50.97 | 50.71 | 50.82 | 97,604 | -0.12(-0.23%) |
Oct 09, 2015 | 51.11 | 51.26 | 50.85 | 50.94 | 669,467 | -0.24(-0.46%) |
Oct 08, 2015 | 51.56 | 52.04 | 51.09 | 51.18 | 834,557 | -0.21(-0.42%) |
Oct 07, 2015 | 51.36 | 52.01 | 51.26 | 51.39 | 369,102 | -0.29(-0.57%) |
Oct 06, 2015 | 51.56 | 52.07 | 51.39 | 51.68 | 413,187 | +0.25(+0.48%) |
Oct 05, 2015 | 51.78 | 51.90 | 51.31 | 51.44 | 2,196,428 | -0.74(-1.43%) |
Oct 02, 2015 | 53.87 | 54.01 | 52.18 | 52.18 | 843,608 | -0.95(-1.78%) |