Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.88 | 50.19 | 49.30 | 49.42 | 4,175,633 | -0.08(-0.16%) |
Sep 29, 2016 | 50.06 | 50.43 | 49.50 | 49.50 | 3,772,102 | -0.83(-1.65%) |
Sep 28, 2016 | 49.71 | 50.39 | 49.67 | 50.33 | 3,086,892 | +0.71(+1.44%) |
Sep 27, 2016 | 49.83 | 50.60 | 49.33 | 49.61 | 4,252,417 | +0.07(+0.14%) |
Sep 26, 2016 | 49.31 | 49.83 | 49.31 | 49.54 | 4,096,174 | +0.04(+0.08%) |
Sep 23, 2016 | 49.27 | 49.99 | 48.97 | 49.50 | 4,815,743 | +0.06(+0.12%) |
Sep 22, 2016 | 48.47 | 49.47 | 48.38 | 49.44 | 4,010,432 | +1.42(+2.97%) |
Sep 21, 2016 | 47.51 | 48.15 | 46.85 | 48.02 | 5,567,488 | +0.58(+1.23%) |
Sep 20, 2016 | 47.61 | 47.69 | 47.38 | 47.44 | 2,751,346 | +0.06(+0.12%) |
Sep 19, 2016 | 46.96 | 47.41 | 46.83 | 47.38 | 2,708,412 | +0.52(+1.10%) |
Sep 16, 2016 | 46.57 | 46.89 | 46.25 | 46.86 | 6,087,731 | +0.04(+0.09%) |
Sep 15, 2016 | 46.24 | 46.91 | 45.96 | 46.82 | 2,885,491 | +0.55(+1.18%) |
Sep 14, 2016 | 46.88 | 46.88 | 45.89 | 46.27 | 3,689,178 | +0.64(+1.40%) |
Sep 13, 2016 | 46.03 | 46.08 | 45.52 | 45.63 | 3,160,654 | -0.79(-1.69%) |
Sep 12, 2016 | 45.47 | 46.57 | 45.39 | 46.42 | 3,598,543 | +0.73(+1.61%) |
Sep 09, 2016 | 46.38 | 46.62 | 45.42 | 45.68 | 4,395,862 | -1.17(-2.50%) |
Sep 08, 2016 | 47.55 | 47.55 | 46.75 | 46.85 | 5,505,932 | -0.95(-1.99%) |
Sep 07, 2016 | 47.28 | 47.84 | 46.86 | 47.81 | 3,093,925 | +0.52(+1.11%) |
Sep 06, 2016 | 47.05 | 47.30 | 46.62 | 47.28 | 3,787,098 | +0.30(+0.63%) |
Sep 02, 2016 | 47.05 | 46.99 | 46.99 | 46.99 | 2,741,924 | +0.13(+0.28%) |
Sep 01, 2016 | 47.21 | 47.25 | 46.74 | 46.85 | 2,612,532 | -0.33(-0.71%) |
Aug 31, 2016 | 47.03 | 47.33 | 46.85 | 47.19 | 4,419,960 | +0.14(+0.29%) |
Aug 30, 2016 | 47.28 | 47.32 | 46.68 | 47.05 | 2,159,841 | -0.24(-0.51%) |
Aug 29, 2016 | 47.02 | 47.69 | 46.98 | 47.29 | 1,980,982 | +0.33(+0.71%) |
Aug 26, 2016 | 47.76 | 48.27 | 46.67 | 46.96 | 3,351,055 | -0.77(-1.62%) |
Aug 25, 2016 | 47.12 | 48.14 | 46.90 | 47.73 | 2,529,030 | +0.58(+1.23%) |
Aug 24, 2016 | 47.09 | 47.44 | 46.75 | 47.15 | 2,374,309 | -0.17(-0.37%) |
Aug 23, 2016 | 47.78 | 47.81 | 47.32 | 47.32 | 1,385,691 | -0.21(-0.44%) |
Aug 22, 2016 | 47.65 | 47.77 | 47.12 | 47.53 | 2,276,680 | -0.03(-0.06%) |
Aug 19, 2016 | 47.56 | 47.72 | 46.99 | 47.56 | 2,198,429 | -0.19(-0.40%) |
Aug 18, 2016 | 48.05 | 48.46 | 47.57 | 47.75 | 2,564,973 | -0.45(-0.94%) |
Aug 17, 2016 | 48.09 | 48.25 | 47.29 | 48.20 | 2,603,581 | +0.20(+0.41%) |
Aug 16, 2016 | 48.17 | 48.41 | 47.88 | 48.00 | 1,923,168 | -0.40(-0.83%) |
Aug 15, 2016 | 48.33 | 48.74 | 48.24 | 48.40 | 1,771,903 | +0.13(+0.27%) |
Aug 12, 2016 | 48.30 | 48.88 | 48.07 | 48.27 | 1,877,005 | +0.01(+0.03%) |
Aug 11, 2016 | 48.98 | 48.98 | 47.97 | 48.26 | 2,042,754 | -0.67(-1.37%) |
Aug 10, 2016 | 49.88 | 50.05 | 48.67 | 48.93 | 3,315,534 | -1.00(-2.01%) |
Aug 09, 2016 | 49.68 | 50.00 | 49.44 | 49.93 | 3,405,966 | +0.25(+0.50%) |
Aug 08, 2016 | 48.97 | 49.87 | 48.80 | 49.68 | 3,038,050 | +0.78(+1.59%) |
Aug 05, 2016 | 48.43 | 48.91 | 48.09 | 48.91 | 2,774,229 | +0.63(+1.31%) |
Aug 04, 2016 | 48.04 | 48.48 | 48.01 | 48.27 | 3,985,915 | +0.25(+0.53%) |
Aug 03, 2016 | 48.59 | 48.69 | 47.73 | 48.02 | 5,097,566 | -0.92(-1.87%) |
Aug 02, 2016 | 49.63 | 49.63 | 48.69 | 48.94 | 3,965,124 | -0.79(-1.59%) |
Aug 01, 2016 | 49.46 | 49.95 | 49.39 | 49.73 | 3,234,265 | +0.27(+0.54%) |
Jul 29, 2016 | 48.63 | 49.77 | 48.52 | 49.46 | 4,667,031 | +0.83(+1.71%) |
Jul 28, 2016 | 47.82 | 48.93 | 47.58 | 48.63 | 5,758,402 | +0.65(+1.35%) |
Jul 27, 2016 | 48.28 | 48.97 | 47.56 | 47.98 | 15,761,731 | -2.81(-5.53%) |
Jul 26, 2016 | 50.70 | 50.85 | 50.46 | 50.79 | 2,598,214 | -0.25(-0.48%) |
Jul 25, 2016 | 51.27 | 51.47 | 50.80 | 51.04 | 2,288,922 | -0.12(-0.23%) |
Jul 22, 2016 | 50.89 | 51.34 | 50.66 | 51.15 | 2,778,680 | +0.27(+0.53%) |
Jul 21, 2016 | 50.92 | 50.99 | 50.57 | 50.88 | 2,686,166 | -0.10(-0.20%) |
Jul 20, 2016 | 51.38 | 51.44 | 50.89 | 50.99 | 2,235,694 | -0.45(-0.88%) |
Jul 19, 2016 | 50.70 | 51.47 | 50.52 | 51.44 | 2,486,135 | +0.65(+1.27%) |
Jul 18, 2016 | 50.72 | 50.91 | 50.51 | 50.79 | 1,949,878 | +0.18(+0.36%) |
Jul 15, 2016 | 51.32 | 51.32 | 50.43 | 50.61 | 2,009,718 | -0.64(-1.25%) |
Jul 14, 2016 | 51.51 | 51.71 | 51.03 | 51.25 | 1,769,561 | -0.33(-0.65%) |
Jul 13, 2016 | 51.87 | 52.03 | 51.44 | 51.58 | 2,806,696 | -0.08(-0.16%) |
Jul 12, 2016 | 51.23 | 51.74 | 50.94 | 51.66 | 2,704,081 | +0.18(+0.35%) |
Jul 11, 2016 | 51.36 | 51.59 | 50.81 | 51.48 | 3,178,809 | +0.20(+0.38%) |
Jul 08, 2016 | 50.80 | 51.30 | 50.41 | 51.28 | 3,321,667 | +0.87(+1.73%) |
Jul 07, 2016 | 50.24 | 50.43 | 49.72 | 50.41 | 2,800,407 | +0.06(+0.12%) |
Jul 06, 2016 | 50.64 | 50.79 | 49.82 | 50.35 | 3,555,885 | -0.41(-0.80%) |
Jul 05, 2016 | 50.18 | 51.20 | 50.08 | 50.76 | 3,130,360 | +0.57(+1.13%) |
Jul 01, 2016 | 50.20 | 50.19 | 50.19 | 50.19 | 3,116,110 | +0.09(+0.17%) |
Jun 30, 2016 | 49.50 | 50.11 | 49.18 | 50.11 | 2,740,896 | +0.63(+1.28%) |
Jun 29, 2016 | 49.47 | 50.11 | 49.12 | 49.47 | 2,198,869 | +0.16(+0.32%) |
Jun 28, 2016 | 48.37 | 49.32 | 48.19 | 49.31 | 3,593,399 | +1.32(+2.76%) |
Jun 27, 2016 | 47.20 | 48.04 | 46.99 | 47.99 | 3,101,305 | +0.34(+0.72%) |
Jun 24, 2016 | 47.28 | 47.90 | 46.86 | 47.65 | 5,248,737 | -0.43(-0.89%) |
Jun 23, 2016 | 48.31 | 48.32 | 47.87 | 48.08 | 3,379,715 | +0.16(+0.34%) |
Jun 22, 2016 | 47.80 | 48.21 | 47.45 | 47.91 | 4,122,335 | +0.27(+0.56%) |
Jun 21, 2016 | 47.65 | 47.81 | 47.45 | 47.65 | 3,454,401 | +0.12(+0.24%) |
Jun 20, 2016 | 48.07 | 48.56 | 47.51 | 47.53 | 3,416,117 | +0.02(+0.05%) |
Jun 17, 2016 | 47.64 | 47.73 | 47.04 | 47.51 | 4,311,116 | -0.32(-0.66%) |
Jun 16, 2016 | 47.19 | 47.96 | 47.01 | 47.83 | 3,563,217 | +0.51(+1.08%) |
Jun 15, 2016 | 46.69 | 47.36 | 46.50 | 47.31 | 3,295,330 | +0.71(+1.53%) |
Jun 14, 2016 | 46.43 | 46.85 | 46.23 | 46.60 | 3,521,302 | +0.22(+0.48%) |
Jun 13, 2016 | 46.56 | 47.14 | 46.33 | 46.38 | 2,877,728 | -0.13(-0.28%) |
Jun 10, 2016 | 46.22 | 46.61 | 45.89 | 46.51 | 3,302,631 | -0.03(-0.06%) |
Jun 09, 2016 | 46.31 | 46.62 | 46.20 | 46.54 | 2,514,856 | +0.13(+0.28%) |
Jun 08, 2016 | 45.95 | 46.41 | 45.57 | 46.41 | 2,459,198 | +0.09(+0.19%) |
Jun 07, 2016 | 46.12 | 46.41 | 45.93 | 46.32 | 2,904,768 | +0.39(+0.85%) |
Jun 06, 2016 | 46.90 | 47.02 | 45.56 | 45.93 | 4,823,161 | -0.97(-2.08%) |
Jun 03, 2016 | 48.38 | 48.38 | 46.77 | 46.90 | 3,661,602 | -1.10(-2.30%) |
Jun 02, 2016 | 48.23 | 48.28 | 47.39 | 48.01 | 6,288,606 | +0.09(+0.20%) |
Jun 01, 2016 | 49.01 | 49.40 | 47.54 | 47.91 | 6,255,374 | -2.05(-4.10%) |
May 31, 2016 | 49.73 | 50.11 | 49.32 | 49.96 | 2,741,060 | +0.35(+0.71%) |
May 27, 2016 | 49.68 | 49.61 | 49.61 | 49.61 | 1,613,743 | -0.01(-0.03%) |
May 26, 2016 | 49.65 | 49.88 | 49.34 | 49.63 | 2,337,250 | -0.07(-0.15%) |
May 25, 2016 | 49.23 | 49.76 | 48.77 | 49.70 | 3,264,835 | +0.62(+1.26%) |
May 24, 2016 | 49.15 | 49.34 | 48.83 | 49.08 | 3,755,284 | +0.32(+0.65%) |
May 23, 2016 | 48.82 | 49.05 | 48.50 | 48.76 | 2,065,797 | +0.05(+0.10%) |
May 20, 2016 | 48.53 | 48.81 | 48.23 | 48.71 | 2,148,584 | +0.47(+0.97%) |
May 19, 2016 | 48.39 | 48.59 | 48.07 | 48.24 | 2,708,182 | -0.64(-1.30%) |
May 18, 2016 | 49.37 | 49.37 | 48.30 | 48.87 | 4,273,800 | -0.33(-0.67%) |
May 17, 2016 | 50.33 | 50.33 | 49.04 | 49.21 | 2,638,975 | -1.15(-2.28%) |
May 16, 2016 | 49.86 | 50.66 | 49.86 | 50.35 | 2,360,756 | +0.40(+0.79%) |
May 13, 2016 | 50.30 | 50.42 | 49.81 | 49.96 | 1,898,280 | -0.49(-0.97%) |
May 12, 2016 | 50.51 | 50.70 | 49.85 | 50.45 | 2,706,564 | +0.01(+0.03%) |
May 11, 2016 | 52.17 | 52.22 | 50.38 | 50.43 | 4,158,815 | -1.80(-3.44%) |
May 10, 2016 | 52.05 | 52.74 | 51.57 | 52.23 | 3,521,003 | +0.34(+0.65%) |
May 09, 2016 | 51.44 | 52.03 | 51.35 | 51.89 | 2,165,981 | +0.51(+0.98%) |
May 06, 2016 | 51.03 | 51.57 | 50.47 | 51.39 | 1,984,754 | +0.32(+0.64%) |
May 05, 2016 | 50.74 | 51.42 | 50.60 | 51.06 | 2,110,116 | +0.21(+0.41%) |
May 04, 2016 | 49.53 | 51.01 | 49.45 | 50.85 | 3,085,673 | +0.87(+1.75%) |
May 03, 2016 | 49.73 | 50.03 | 49.61 | 49.98 | 1,794,499 | +0.06(+0.12%) |
May 02, 2016 | 49.61 | 50.06 | 49.17 | 49.92 | 2,056,734 | +0.78(+1.59%) |
Apr 29, 2016 | 49.46 | 49.73 | 48.69 | 49.14 | 2,821,182 | -0.63(-1.26%) |
Apr 28, 2016 | 49.30 | 50.19 | 48.99 | 49.77 | 3,148,827 | +0.14(+0.28%) |
Apr 27, 2016 | 48.86 | 49.88 | 48.24 | 49.63 | 4,990,575 | -1.28(-2.52%) |
Apr 26, 2016 | 51.52 | 51.93 | 50.58 | 50.92 | 3,868,185 | -0.53(-1.02%) |
Apr 25, 2016 | 50.87 | 51.52 | 50.65 | 51.44 | 2,169,293 | +0.43(+0.85%) |
Apr 22, 2016 | 50.53 | 51.17 | 50.49 | 51.01 | 2,523,541 | +0.61(+1.20%) |
Apr 21, 2016 | 50.64 | 51.30 | 50.23 | 50.40 | 2,266,119 | -0.23(-0.46%) |
Apr 20, 2016 | 51.85 | 51.98 | 50.48 | 50.64 | 1,659,796 | -1.16(-2.24%) |
Apr 19, 2016 | 51.62 | 51.94 | 51.40 | 51.80 | 2,479,310 | +0.36(+0.70%) |
Apr 18, 2016 | 51.18 | 51.45 | 50.80 | 51.44 | 2,893,515 | +0.26(+0.51%) |
Apr 15, 2016 | 50.07 | 51.46 | 49.85 | 51.18 | 2,925,501 | +1.10(+2.19%) |
Apr 14, 2016 | 50.75 | 50.85 | 49.81 | 50.08 | 3,745,879 | -0.86(-1.69%) |
Apr 13, 2016 | 52.51 | 52.52 | 50.82 | 50.94 | 4,233,584 | -1.30(-2.49%) |
Apr 12, 2016 | 52.24 | 52.35 | 51.89 | 52.24 | 3,205,802 | +0.06(+0.11%) |
Apr 11, 2016 | 52.94 | 52.94 | 52.12 | 52.18 | 3,442,455 | -1.18(-2.21%) |
Apr 08, 2016 | 53.58 | 53.93 | 53.26 | 53.36 | 1,776,180 | +0.01(+0.01%) |
Apr 07, 2016 | 53.66 | 53.83 | 53.16 | 53.35 | 1,541,929 | -0.50(-0.93%) |
Apr 06, 2016 | 53.34 | 53.89 | 53.24 | 53.85 | 1,517,762 | +0.41(+0.77%) |
Apr 05, 2016 | 53.63 | 54.01 | 53.36 | 53.44 | 2,306,776 | -0.47(-0.87%) |
Apr 04, 2016 | 54.33 | 54.50 | 53.57 | 53.91 | 2,396,877 | -0.36(-0.67%) |
Apr 01, 2016 | 53.93 | 54.45 | 53.75 | 54.27 | 1,979,115 | +0.10(+0.19%) |
Mar 31, 2016 | 54.12 | 54.34 | 53.77 | 54.17 | 3,083,216 | +0.13(+0.24%) |
Mar 30, 2016 | 54.01 | 54.36 | 53.79 | 54.04 | 2,152,624 | -0.26(-0.48%) |
Mar 29, 2016 | 53.16 | 54.30 | 53.16 | 54.30 | 2,349,308 | +1.09(+2.05%) |
Mar 28, 2016 | 52.38 | 53.33 | 52.38 | 53.21 | 1,959,185 | +0.87(+1.67%) |
Mar 24, 2016 | 52.12 | 52.33 | 52.33 | 52.33 | 2,444,717 | -0.04(-0.07%) |
Mar 23, 2016 | 52.57 | 52.65 | 52.22 | 52.37 | 2,352,365 | -0.14(-0.27%) |
Mar 22, 2016 | 52.32 | 53.00 | 52.19 | 52.51 | 2,472,707 | +0.16(+0.31%) |
Mar 21, 2016 | 53.17 | 53.29 | 52.21 | 52.35 | 2,861,055 | -0.89(-1.67%) |
Mar 18, 2016 | 53.56 | 54.05 | 53.20 | 53.24 | 4,600,677 | -0.14(-0.26%) |
Mar 17, 2016 | 52.69 | 53.46 | 52.45 | 53.38 | 2,371,067 | +0.78(+1.49%) |
Mar 16, 2016 | 51.99 | 52.77 | 51.72 | 52.59 | 1,998,839 | +0.48(+0.92%) |
Mar 15, 2016 | 51.99 | 52.27 | 51.67 | 52.11 | 1,775,144 | +0.07(+0.14%) |
Mar 14, 2016 | 52.13 | 52.48 | 51.75 | 52.04 | 1,857,622 | -0.22(-0.43%) |
Mar 11, 2016 | 51.60 | 52.22 | 50.75 | 52.27 | 3,508,294 | +1.32(+2.59%) |
Mar 10, 2016 | 51.90 | 52.14 | 50.69 | 50.95 | 4,017,265 | -0.44(-0.86%) |
Mar 09, 2016 | 50.90 | 51.70 | 50.78 | 51.39 | 2,307,138 | +0.51(+1.00%) |
Mar 08, 2016 | 51.41 | 51.57 | 50.79 | 50.88 | 2,817,414 | -0.49(-0.96%) |
Mar 07, 2016 | 50.90 | 51.50 | 50.66 | 51.38 | 1,686,093 | +0.14(+0.27%) |
Mar 04, 2016 | 50.88 | 51.28 | 50.52 | 51.24 | 2,879,533 | +0.36(+0.70%) |
Mar 03, 2016 | 50.21 | 50.90 | 50.04 | 50.88 | 3,025,249 | +0.68(+1.36%) |
Mar 02, 2016 | 49.16 | 50.44 | 49.16 | 50.20 | 3,685,812 | +1.00(+2.04%) |
Mar 01, 2016 | 48.15 | 49.23 | 47.76 | 49.20 | 4,411,580 | +1.53(+3.20%) |
Feb 29, 2016 | 47.78 | 48.26 | 47.54 | 47.67 | 4,971,057 | -0.04(-0.08%) |
Feb 26, 2016 | 47.67 | 47.93 | 47.06 | 47.71 | 4,794,314 | +0.03(+0.07%) |
Feb 25, 2016 | 47.27 | 47.71 | 47.08 | 47.68 | 3,272,654 | +0.81(+1.73%) |
Feb 24, 2016 | 47.04 | 47.39 | 46.18 | 46.86 | 2,931,517 | -0.37(-0.79%) |
Feb 23, 2016 | 47.91 | 48.14 | 47.04 | 47.23 | 2,594,780 | -0.25(-0.53%) |
Feb 22, 2016 | 47.15 | 47.75 | 47.12 | 47.48 | 2,682,987 | +0.69(+1.48%) |
Feb 19, 2016 | 46.68 | 47.19 | 46.39 | 46.79 | 2,316,615 | +0.10(+0.21%) |
Feb 18, 2016 | 46.28 | 46.84 | 46.01 | 46.70 | 2,873,308 | +0.34(+0.73%) |
Feb 17, 2016 | 46.29 | 46.64 | 46.14 | 46.36 | 3,458,065 | +0.17(+0.36%) |
Feb 16, 2016 | 46.10 | 46.27 | 45.53 | 46.19 | 2,382,413 | +0.57(+1.25%) |
Feb 12, 2016 | 45.86 | 45.62 | 45.62 | 45.62 | 2,981,032 | +0.36(+0.81%) |
Feb 11, 2016 | 45.25 | 45.52 | 44.71 | 45.26 | 3,540,252 | -0.67(-1.46%) |
Feb 10, 2016 | 45.99 | 46.68 | 45.70 | 45.93 | 1,910,169 | +0.28(+0.60%) |
Feb 09, 2016 | 46.04 | 46.36 | 45.56 | 45.65 | 3,297,984 | -0.57(-1.23%) |
Feb 08, 2016 | 46.90 | 47.09 | 45.38 | 46.22 | 4,354,925 | -0.87(-1.85%) |
Feb 05, 2016 | 48.60 | 48.73 | 46.91 | 47.09 | 3,473,488 | -1.72(-3.51%) |
Feb 04, 2016 | 48.17 | 49.23 | 47.66 | 48.81 | 3,559,955 | +0.38(+0.78%) |
Feb 03, 2016 | 48.51 | 48.58 | 46.97 | 48.43 | 4,844,810 | +0.05(+0.11%) |
Feb 02, 2016 | 49.28 | 49.42 | 47.86 | 48.38 | 4,355,964 | -0.72(-1.47%) |
Feb 01, 2016 | 48.76 | 49.79 | 48.50 | 49.10 | 3,348,692 | -0.23(-0.47%) |
Jan 29, 2016 | 49.03 | 49.42 | 47.95 | 49.33 | 4,905,970 | +0.83(+1.72%) |
Jan 28, 2016 | 49.99 | 50.16 | 48.42 | 48.50 | 4,269,146 | -1.59(-3.17%) |
Jan 27, 2016 | 50.97 | 50.97 | 49.67 | 50.09 | 2,560,059 | -0.94(-1.84%) |
Jan 26, 2016 | 50.14 | 51.13 | 49.98 | 51.03 | 2,725,700 | +0.99(+1.97%) |
Jan 25, 2016 | 49.67 | 50.68 | 49.37 | 50.04 | 2,880,074 | +0.31(+0.62%) |
Jan 22, 2016 | 49.51 | 49.95 | 49.13 | 49.74 | 3,011,162 | +0.82(+1.67%) |
Jan 21, 2016 | 49.14 | 49.54 | 48.66 | 48.92 | 2,584,972 | +0.03(+0.05%) |
Jan 20, 2016 | 50.19 | 50.34 | 48.26 | 48.89 | 3,454,355 | -1.78(-3.51%) |
Jan 19, 2016 | 50.34 | 51.02 | 50.12 | 50.67 | 2,574,239 | +0.38(+0.76%) |
Jan 15, 2016 | 49.37 | 50.29 | 50.29 | 50.29 | 3,337,781 | +0.01(+0.01%) |
Jan 14, 2016 | 50.77 | 51.15 | 50.23 | 50.28 | 3,490,332 | -0.38(-0.76%) |
Jan 13, 2016 | 51.25 | 51.87 | 50.61 | 50.66 | 2,439,220 | -0.49(-0.96%) |
Jan 12, 2016 | 51.75 | 51.81 | 50.88 | 51.16 | 3,131,597 | +0.10(+0.20%) |
Jan 11, 2016 | 50.65 | 51.29 | 50.44 | 51.05 | 2,791,146 | +0.61(+1.22%) |
Jan 08, 2016 | 51.87 | 51.92 | 50.36 | 50.44 | 2,314,609 | -1.06(-2.06%) |
Jan 07, 2016 | 50.91 | 51.80 | 50.91 | 51.50 | 2,618,339 | -0.16(-0.31%) |
Jan 06, 2016 | 51.68 | 52.16 | 51.39 | 51.66 | 2,198,727 | -0.49(-0.94%) |
Jan 05, 2016 | 51.29 | 52.32 | 51.20 | 52.16 | 2,155,097 | +1.02(+2.00%) |
Jan 04, 2016 | 51.70 | 51.75 | 50.69 | 51.13 | 2,700,009 | -1.08(-2.07%) |
Dec 31, 2015 | 52.32 | 52.21 | 52.21 | 52.21 | 2,464,583 | -0.19(-0.37%) |
Dec 30, 2015 | 52.46 | 52.64 | 52.16 | 52.41 | 1,669,562 | -0.05(-0.10%) |
Dec 29, 2015 | 52.30 | 52.48 | 51.93 | 52.46 | 1,562,664 | +0.50(+0.96%) |
Dec 28, 2015 | 51.62 | 52.02 | 51.41 | 51.96 | 1,221,932 | +0.20(+0.40%) |
Dec 24, 2015 | 51.70 | 51.75 | 51.75 | 51.75 | 790,066 | +0.07(+0.14%) |
Dec 23, 2015 | 50.97 | 51.77 | 50.95 | 51.68 | 1,665,195 | +0.82(+1.61%) |
Dec 22, 2015 | 51.29 | 51.64 | 50.71 | 50.86 | 2,924,162 | -0.03(-0.06%) |
Dec 21, 2015 | 51.27 | 51.43 | 50.64 | 50.89 | 2,509,489 | +0.11(+0.23%) |
Dec 18, 2015 | 50.80 | 51.32 | 50.77 | 50.78 | 5,449,978 | -0.43(-0.84%) |
Dec 17, 2015 | 51.29 | 51.41 | 50.92 | 51.21 | 4,522,236 | -0.16(-0.31%) |
Dec 16, 2015 | 50.63 | 51.53 | 50.47 | 51.37 | 2,681,224 | +0.96(+1.90%) |
Dec 15, 2015 | 50.06 | 50.80 | 49.94 | 50.41 | 1,940,175 | +0.72(+1.45%) |
Dec 14, 2015 | 49.12 | 49.75 | 48.94 | 49.69 | 2,579,373 | +0.41(+0.83%) |
Dec 11, 2015 | 48.82 | 49.76 | 48.72 | 49.29 | 3,168,193 | +0.22(+0.44%) |
Dec 10, 2015 | 49.29 | 49.57 | 48.92 | 49.07 | 3,196,746 | -0.23(-0.46%) |
Dec 09, 2015 | 49.65 | 50.00 | 49.06 | 49.30 | 2,071,302 | -0.69(-1.37%) |
Dec 08, 2015 | 50.27 | 50.64 | 49.91 | 49.98 | 2,250,154 | -0.29(-0.58%) |
Dec 07, 2015 | 50.68 | 50.84 | 50.10 | 50.28 | 1,895,592 | -0.35(-0.69%) |
Dec 04, 2015 | 49.67 | 50.79 | 49.66 | 50.63 | 2,590,136 | +1.29(+2.62%) |
Dec 03, 2015 | 50.77 | 50.82 | 49.23 | 49.34 | 3,112,786 | -1.46(-2.88%) |
Dec 02, 2015 | 51.37 | 51.79 | 50.70 | 50.80 | 2,777,392 | -0.76(-1.48%) |
Dec 01, 2015 | 51.03 | 51.58 | 50.84 | 51.56 | 2,297,440 | +0.83(+1.64%) |
Nov 30, 2015 | 51.32 | 51.86 | 50.48 | 50.73 | 5,187,299 | -0.53(-1.03%) |
Nov 27, 2015 | 50.64 | 51.51 | 50.52 | 51.26 | 943,642 | +0.50(+0.99%) |
Nov 25, 2015 | 50.37 | 50.75 | 50.75 | 50.75 | 1,812,351 | +0.47(+0.94%) |
Nov 24, 2015 | 50.30 | 50.30 | 49.67 | 50.28 | 2,279,152 | -0.43(-0.84%) |
Nov 23, 2015 | 50.80 | 51.15 | 50.40 | 50.71 | 2,279,591 | +0.10(+0.19%) |
Nov 20, 2015 | 50.57 | 50.83 | 50.44 | 50.61 | 2,569,631 | +0.32(+0.64%) |
Nov 19, 2015 | 50.19 | 50.73 | 50.05 | 50.29 | 1,816,395 | +0.25(+0.51%) |
Nov 18, 2015 | 50.12 | 50.19 | 49.28 | 50.04 | 2,294,268 | +0.05(+0.10%) |
Nov 17, 2015 | 49.94 | 50.40 | 49.65 | 49.98 | 1,493,370 | +0.23(+0.46%) |
Nov 16, 2015 | 49.19 | 49.76 | 48.98 | 49.76 | 2,126,870 | +0.64(+1.29%) |
Nov 13, 2015 | 49.61 | 49.69 | 49.10 | 49.12 | 1,957,803 | -0.26(-0.53%) |
Nov 12, 2015 | 49.63 | 49.98 | 49.34 | 49.38 | 2,059,728 | -0.44(-0.88%) |
Nov 11, 2015 | 49.35 | 50.13 | 49.29 | 49.82 | 2,229,830 | +0.52(+1.06%) |
Nov 10, 2015 | 48.52 | 49.63 | 48.52 | 49.30 | 2,760,045 | +0.87(+1.80%) |
Nov 09, 2015 | 48.38 | 48.73 | 47.90 | 48.43 | 2,700,255 | -0.44(-0.91%) |
Nov 06, 2015 | 49.55 | 49.75 | 48.38 | 48.87 | 2,254,629 | -1.44(-2.85%) |
Nov 05, 2015 | 50.19 | 50.34 | 49.76 | 50.31 | 1,858,001 | +0.01(+0.03%) |
Nov 04, 2015 | 50.57 | 50.72 | 50.06 | 50.30 | 2,364,407 | -0.20(-0.40%) |
Nov 03, 2015 | 50.63 | 50.76 | 49.97 | 50.50 | 3,238,711 | -0.41(-0.81%) |
Nov 02, 2015 | 49.04 | 50.91 | 48.99 | 50.91 | 3,803,893 | +1.77(+3.61%) |
Oct 30, 2015 | 49.55 | 49.82 | 48.95 | 49.14 | 4,186,789 | -0.52(-1.05%) |
Oct 29, 2015 | 49.89 | 50.12 | 49.37 | 49.66 | 4,733,302 | -0.49(-0.98%) |
Oct 28, 2015 | 50.65 | 50.88 | 49.12 | 50.15 | 3,250,923 | -0.46(-0.92%) |
Oct 27, 2015 | 51.22 | 51.64 | 50.44 | 50.61 | 4,066,478 | -0.83(-1.61%) |
Oct 26, 2015 | 51.69 | 52.00 | 50.62 | 51.44 | 3,233,569 | +0.93(+1.85%) |
Oct 23, 2015 | 50.61 | 50.84 | 50.03 | 50.51 | 2,400,042 | -0.16(-0.31%) |
Oct 22, 2015 | 50.75 | 50.92 | 50.23 | 50.66 | 3,019,582 | +0.17(+0.34%) |
Oct 21, 2015 | 50.78 | 51.00 | 50.40 | 50.49 | 1,917,635 | -0.03(-0.06%) |
Oct 20, 2015 | 50.91 | 51.46 | 50.23 | 50.52 | 2,881,012 | -0.40(-0.79%) |
Oct 19, 2015 | 50.01 | 50.96 | 49.88 | 50.92 | 2,328,240 | +0.88(+1.77%) |
Oct 16, 2015 | 49.92 | 50.34 | 49.83 | 50.04 | 2,724,060 | +0.32(+0.65%) |
Oct 15, 2015 | 48.64 | 49.74 | 48.64 | 49.72 | 2,539,120 | +1.17(+2.41%) |
Oct 14, 2015 | 49.20 | 49.25 | 48.43 | 48.55 | 1,949,045 | -0.51(-1.05%) |
Oct 13, 2015 | 49.47 | 49.68 | 48.81 | 49.06 | 1,664,060 | -0.59(-1.19%) |
Oct 12, 2015 | 49.38 | 49.82 | 49.23 | 49.65 | 1,374,279 | +0.41(+0.83%) |
Oct 09, 2015 | 49.03 | 49.30 | 48.81 | 49.25 | 1,685,757 | +0.09(+0.18%) |
Oct 08, 2015 | 48.88 | 49.23 | 48.34 | 49.16 | 1,933,109 | +0.40(+0.82%) |
Oct 07, 2015 | 48.22 | 48.78 | 47.99 | 48.76 | 2,606,103 | +0.67(+1.39%) |
Oct 06, 2015 | 48.54 | 48.80 | 47.99 | 48.09 | 2,549,876 | -0.48(-0.98%) |
Oct 05, 2015 | 48.47 | 48.65 | 47.93 | 48.57 | 2,395,510 | +0.22(+0.45%) |
Oct 02, 2015 | 47.70 | 48.36 | 47.42 | 48.35 | 1,819,170 | +0.51(+1.08%) |