Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.71 | 61.12 | 59.85 | 59.90 | 217,845 | -0.49(-0.81%) |
Sep 29, 2016 | 60.81 | 60.88 | 59.86 | 60.39 | 225,726 | -0.75(-1.23%) |
Sep 28, 2016 | 60.11 | 61.18 | 59.35 | 61.14 | 279,648 | +1.43(+2.40%) |
Sep 27, 2016 | 60.46 | 60.46 | 59.57 | 59.71 | 168,074 | -0.47(-0.78%) |
Sep 26, 2016 | 59.61 | 60.55 | 59.43 | 60.18 | 231,107 | +0.25(+0.42%) |
Sep 23, 2016 | 59.77 | 60.11 | 59.27 | 59.93 | 156,341 | -0.02(-0.03%) |
Sep 22, 2016 | 59.63 | 60.12 | 59.25 | 59.94 | 244,677 | +0.86(+1.45%) |
Sep 21, 2016 | 57.99 | 59.18 | 57.22 | 59.09 | 244,417 | +1.29(+2.23%) |
Sep 20, 2016 | 58.15 | 58.31 | 57.80 | 57.80 | 161,263 | +0.11(+0.20%) |
Sep 19, 2016 | 57.10 | 57.73 | 57.02 | 57.69 | 105,288 | +0.69(+1.21%) |
Sep 16, 2016 | 56.17 | 57.04 | 56.15 | 57.00 | 310,398 | +0.56(+1.00%) |
Sep 15, 2016 | 56.04 | 56.49 | 55.70 | 56.43 | 234,702 | +0.48(+0.86%) |
Sep 14, 2016 | 56.10 | 56.61 | 55.73 | 55.95 | 199,148 | -0.10(-0.17%) |
Sep 13, 2016 | 57.16 | 57.16 | 55.69 | 56.05 | 345,492 | -1.41(-2.46%) |
Sep 12, 2016 | 56.88 | 57.88 | 56.41 | 57.46 | 261,401 | +0.47(+0.82%) |
Sep 09, 2016 | 59.05 | 59.05 | 56.96 | 57.00 | 239,536 | -2.76(-4.62%) |
Sep 08, 2016 | 60.30 | 60.39 | 59.59 | 59.76 | 222,054 | -0.91(-1.50%) |
Sep 07, 2016 | 60.31 | 61.34 | 60.01 | 60.67 | 360,639 | +0.25(+0.41%) |
Sep 06, 2016 | 60.09 | 60.84 | 59.13 | 60.42 | 264,244 | +0.15(+0.24%) |
Sep 02, 2016 | 59.64 | 60.27 | 60.27 | 60.27 | 182,263 | +0.83(+1.40%) |
Sep 01, 2016 | 59.24 | 59.63 | 58.94 | 59.44 | 189,248 | +0.22(+0.37%) |
Aug 31, 2016 | 59.09 | 59.58 | 58.91 | 59.22 | 290,117 | -0.02(-0.03%) |
Aug 30, 2016 | 59.32 | 59.32 | 58.76 | 59.24 | 93,172 | +0.02(+0.03%) |
Aug 29, 2016 | 58.77 | 59.25 | 58.60 | 59.22 | 97,638 | +0.58(+0.99%) |
Aug 26, 2016 | 58.80 | 59.17 | 57.95 | 58.64 | 171,725 | -0.17(-0.29%) |
Aug 25, 2016 | 58.35 | 58.95 | 58.17 | 58.81 | 105,091 | +0.43(+0.73%) |
Aug 24, 2016 | 58.90 | 58.90 | 58.15 | 58.38 | 108,348 | -0.42(-0.71%) |
Aug 23, 2016 | 58.93 | 59.26 | 58.71 | 58.80 | 88,215 | +0.23(+0.40%) |
Aug 22, 2016 | 58.56 | 59.02 | 58.13 | 58.57 | 120,595 | +0.15(+0.26%) |
Aug 19, 2016 | 58.42 | 58.46 | 57.01 | 58.42 | 150,534 | +0.11(+0.19%) |
Aug 18, 2016 | 58.27 | 58.65 | 58.00 | 58.30 | 134,560 | +0.12(+0.21%) |
Aug 17, 2016 | 58.33 | 58.33 | 57.71 | 58.18 | 188,379 | -0.16(-0.28%) |
Aug 16, 2016 | 58.74 | 59.17 | 58.13 | 58.34 | 173,628 | -0.69(-1.16%) |
Aug 15, 2016 | 59.34 | 59.60 | 58.93 | 59.03 | 117,653 | -0.21(-0.35%) |
Aug 12, 2016 | 58.92 | 59.64 | 58.87 | 59.24 | 140,595 | +0.51(+0.87%) |
Aug 11, 2016 | 59.20 | 59.20 | 58.38 | 58.73 | 166,402 | -0.46(-0.78%) |
Aug 10, 2016 | 58.92 | 59.33 | 58.76 | 59.19 | 182,796 | +0.27(+0.47%) |
Aug 09, 2016 | 58.51 | 58.97 | 58.27 | 58.92 | 98,586 | +0.47(+0.80%) |
Aug 08, 2016 | 58.59 | 58.98 | 58.38 | 58.45 | 93,724 | -0.22(-0.37%) |
Aug 05, 2016 | 58.91 | 58.92 | 58.49 | 58.67 | 222,422 | -0.09(-0.15%) |
Aug 04, 2016 | 58.96 | 59.12 | 58.31 | 58.75 | 137,477 | +0.04(+0.07%) |
Aug 03, 2016 | 58.80 | 58.88 | 58.12 | 58.71 | 223,872 | -0.19(-0.32%) |
Aug 02, 2016 | 59.87 | 59.87 | 58.82 | 58.90 | 159,609 | -0.99(-1.66%) |
Aug 01, 2016 | 59.38 | 60.18 | 59.23 | 59.89 | 324,585 | +0.48(+0.80%) |
Jul 29, 2016 | 58.80 | 60.15 | 58.80 | 59.42 | 280,358 | +0.52(+0.88%) |
Jul 28, 2016 | 57.83 | 59.17 | 57.80 | 58.90 | 179,200 | +1.06(+1.83%) |
Jul 27, 2016 | 57.79 | 57.90 | 57.23 | 57.84 | 161,880 | -0.10(-0.17%) |
Jul 26, 2016 | 57.99 | 58.28 | 57.41 | 57.94 | 198,822 | +0.07(+0.13%) |
Jul 25, 2016 | 57.74 | 58.41 | 57.42 | 57.87 | 189,647 | +0.28(+0.49%) |
Jul 22, 2016 | 56.92 | 57.81 | 56.68 | 57.58 | 289,681 | +0.18(+0.31%) |
Jul 21, 2016 | 58.04 | 58.04 | 57.08 | 57.41 | 659,375 | -0.80(-1.37%) |
Jul 20, 2016 | 57.94 | 58.21 | 57.48 | 58.21 | 261,064 | +0.37(+0.64%) |
Jul 19, 2016 | 57.70 | 58.04 | 57.57 | 57.83 | 348,514 | -0.02(-0.03%) |
Jul 18, 2016 | 57.87 | 58.05 | 57.67 | 57.85 | 96,084 | -0.07(-0.13%) |
Jul 15, 2016 | 58.21 | 58.38 | 57.31 | 57.92 | 137,283 | +0.19(+0.32%) |
Jul 14, 2016 | 57.75 | 58.18 | 57.57 | 57.74 | 137,292 | -0.15(-0.25%) |
Jul 13, 2016 | 57.98 | 58.16 | 57.42 | 57.88 | 298,545 | +0.15(+0.25%) |
Jul 12, 2016 | 57.88 | 57.95 | 57.34 | 57.74 | 179,772 | -0.17(-0.29%) |
Jul 11, 2016 | 57.46 | 57.98 | 56.94 | 57.91 | 169,882 | +0.48(+0.83%) |
Jul 08, 2016 | 56.45 | 57.50 | 56.43 | 57.43 | 187,348 | +1.39(+2.48%) |
Jul 07, 2016 | 56.61 | 56.61 | 55.69 | 56.04 | 164,923 | -0.49(-0.87%) |
Jul 06, 2016 | 56.26 | 56.62 | 56.18 | 56.54 | 114,863 | +0.12(+0.21%) |
Jul 05, 2016 | 56.31 | 56.57 | 55.87 | 56.41 | 249,572 | +0.24(+0.43%) |
Jul 01, 2016 | 55.93 | 56.17 | 56.17 | 56.17 | 232,073 | +0.55(+0.99%) |
Jun 30, 2016 | 55.87 | 55.87 | 55.24 | 55.62 | 504,667 | -0.06(-0.10%) |
Jun 29, 2016 | 55.31 | 55.97 | 55.15 | 55.68 | 192,831 | +0.83(+1.52%) |
Jun 28, 2016 | 54.57 | 55.09 | 54.21 | 54.85 | 548,142 | +0.77(+1.43%) |
Jun 27, 2016 | 54.34 | 54.38 | 53.18 | 54.07 | 285,922 | -0.42(-0.77%) |
Jun 24, 2016 | 54.19 | 55.25 | 53.69 | 54.49 | 1,226,701 | -0.97(-1.75%) |
Jun 23, 2016 | 55.29 | 55.55 | 55.10 | 55.46 | 222,124 | +0.49(+0.90%) |
Jun 22, 2016 | 54.76 | 55.08 | 54.49 | 54.97 | 208,236 | +0.23(+0.41%) |
Jun 21, 2016 | 54.92 | 55.30 | 54.60 | 54.74 | 293,729 | -0.10(-0.18%) |
Jun 20, 2016 | 54.95 | 55.25 | 54.78 | 54.84 | 296,579 | +0.22(+0.40%) |
Jun 17, 2016 | 55.16 | 55.16 | 54.11 | 54.62 | 471,210 | -0.12(-0.22%) |
Jun 16, 2016 | 54.08 | 54.81 | 54.00 | 54.74 | 228,591 | +0.59(+1.09%) |
Jun 15, 2016 | 53.71 | 54.38 | 53.49 | 54.15 | 177,325 | +0.52(+0.98%) |
Jun 14, 2016 | 53.69 | 53.81 | 53.32 | 53.63 | 259,573 | -0.30(-0.55%) |
Jun 13, 2016 | 54.27 | 55.12 | 53.68 | 53.93 | 208,206 | -0.46(-0.85%) |
Jun 10, 2016 | 54.17 | 54.60 | 54.17 | 54.39 | 110,963 | -0.14(-0.25%) |
Jun 09, 2016 | 53.84 | 54.67 | 53.65 | 54.53 | 159,721 | +0.61(+1.13%) |
Jun 08, 2016 | 52.51 | 53.93 | 52.51 | 53.92 | 268,800 | +1.33(+2.52%) |
Jun 07, 2016 | 52.28 | 52.84 | 52.13 | 52.59 | 146,471 | +0.40(+0.77%) |
Jun 06, 2016 | 52.93 | 53.02 | 51.72 | 52.19 | 285,066 | -0.45(-0.85%) |
Jun 03, 2016 | 51.99 | 52.64 | 51.83 | 52.64 | 328,444 | +0.87(+1.68%) |
Jun 02, 2016 | 51.56 | 51.83 | 51.09 | 51.77 | 153,362 | -0.06(-0.11%) |
Jun 01, 2016 | 51.09 | 51.82 | 50.81 | 51.82 | 197,523 | +0.61(+1.19%) |
May 31, 2016 | 51.38 | 51.38 | 50.83 | 51.21 | 191,057 | -0.13(-0.25%) |
May 27, 2016 | 50.92 | 51.34 | 51.34 | 51.34 | 106,520 | +0.49(+0.96%) |
May 26, 2016 | 50.54 | 50.97 | 50.33 | 50.85 | 110,342 | +0.32(+0.63%) |
May 25, 2016 | 50.46 | 50.70 | 50.07 | 50.53 | 216,480 | -0.06(-0.13%) |
May 24, 2016 | 50.19 | 50.66 | 50.19 | 50.60 | 184,846 | +0.74(+1.48%) |
May 23, 2016 | 50.12 | 50.21 | 49.81 | 49.86 | 76,304 | -0.10(-0.21%) |
May 20, 2016 | 49.65 | 50.27 | 49.36 | 49.97 | 187,636 | +0.49(+0.99%) |
May 19, 2016 | 49.57 | 49.74 | 49.14 | 49.48 | 121,396 | -0.54(-1.09%) |
May 18, 2016 | 49.80 | 50.75 | 49.51 | 50.02 | 134,619 | -0.18(-0.37%) |
May 17, 2016 | 51.00 | 51.00 | 49.74 | 50.21 | 221,879 | -0.94(-1.83%) |
May 16, 2016 | 50.67 | 51.35 | 50.55 | 51.14 | 111,962 | +0.44(+0.87%) |
May 13, 2016 | 50.53 | 50.81 | 49.91 | 50.70 | 149,500 | -0.01(-0.02%) |
May 12, 2016 | 50.18 | 51.29 | 49.30 | 50.71 | 172,928 | +0.53(+1.05%) |
May 11, 2016 | 50.87 | 50.87 | 49.66 | 50.18 | 161,973 | -0.70(-1.38%) |
May 10, 2016 | 51.00 | 51.00 | 50.41 | 50.89 | 137,662 | +0.14(+0.27%) |
May 09, 2016 | 50.19 | 50.89 | 50.15 | 50.75 | 124,464 | +0.50(+0.99%) |
May 06, 2016 | 49.55 | 50.28 | 49.32 | 50.25 | 197,712 | +0.74(+1.49%) |
May 05, 2016 | 49.49 | 49.85 | 49.19 | 49.52 | 124,972 | -0.12(-0.24%) |
May 04, 2016 | 47.99 | 49.81 | 47.99 | 49.64 | 258,749 | +1.45(+3.00%) |
May 03, 2016 | 48.29 | 48.41 | 47.81 | 48.19 | 483,314 | -0.27(-0.56%) |
May 02, 2016 | 47.94 | 48.70 | 47.94 | 48.46 | 308,879 | +0.67(+1.41%) |
Apr 29, 2016 | 48.41 | 48.58 | 47.38 | 47.79 | 312,955 | -0.91(-1.87%) |
Apr 28, 2016 | 48.76 | 49.31 | 48.60 | 48.70 | 169,566 | -0.42(-0.86%) |
Apr 27, 2016 | 48.93 | 49.07 | 48.46 | 49.13 | 239,435 | +0.41(+0.84%) |
Apr 26, 2016 | 48.67 | 49.18 | 48.42 | 48.72 | 166,926 | +0.17(+0.35%) |
Apr 25, 2016 | 47.86 | 48.55 | 47.77 | 48.55 | 258,282 | +0.64(+1.34%) |
Apr 22, 2016 | 48.13 | 48.22 | 47.58 | 47.91 | 312,072 | +0.57(+1.20%) |
Apr 21, 2016 | 48.57 | 48.80 | 47.07 | 47.34 | 338,432 | -1.33(-2.73%) |
Apr 20, 2016 | 48.90 | 49.01 | 48.49 | 48.67 | 237,643 | -0.34(-0.70%) |
Apr 19, 2016 | 48.75 | 49.04 | 48.63 | 49.01 | 224,898 | +0.42(+0.87%) |
Apr 18, 2016 | 48.64 | 48.98 | 48.16 | 48.59 | 189,590 | -0.06(-0.13%) |
Apr 15, 2016 | 47.77 | 48.91 | 47.73 | 48.65 | 271,887 | +0.94(+1.98%) |
Apr 14, 2016 | 47.27 | 47.72 | 46.97 | 47.71 | 280,365 | +0.31(+0.66%) |
Apr 13, 2016 | 47.32 | 47.43 | 46.79 | 47.40 | 217,320 | +0.31(+0.66%) |
Apr 12, 2016 | 47.24 | 47.31 | 46.61 | 47.09 | 308,193 | -0.16(-0.34%) |
Apr 11, 2016 | 47.48 | 47.48 | 46.98 | 47.25 | 309,165 | -0.07(-0.15%) |
Apr 08, 2016 | 47.34 | 47.52 | 46.98 | 47.32 | 259,947 | +0.26(+0.54%) |
Apr 07, 2016 | 47.67 | 47.77 | 46.63 | 47.06 | 253,560 | -0.82(-1.72%) |
Apr 06, 2016 | 47.92 | 48.05 | 47.69 | 47.89 | 161,039 | -0.10(-0.20%) |
Apr 05, 2016 | 47.80 | 48.10 | 47.59 | 47.98 | 169,111 | -0.05(-0.10%) |
Apr 04, 2016 | 48.34 | 48.63 | 47.99 | 48.03 | 194,842 | -0.27(-0.56%) |
Apr 01, 2016 | 47.98 | 48.60 | 47.24 | 48.30 | 192,491 | +0.02(+0.03%) |
Mar 31, 2016 | 47.62 | 48.36 | 47.31 | 48.29 | 273,544 | +0.66(+1.39%) |
Mar 30, 2016 | 47.80 | 47.91 | 47.33 | 47.62 | 149,673 | +0.11(+0.24%) |
Mar 29, 2016 | 46.75 | 47.58 | 46.41 | 47.51 | 304,422 | +0.84(+1.80%) |
Mar 28, 2016 | 46.14 | 46.68 | 45.94 | 46.67 | 187,244 | +0.58(+1.25%) |
Mar 24, 2016 | 45.35 | 46.10 | 46.10 | 46.10 | 173,282 | +0.54(+1.18%) |
Mar 23, 2016 | 45.86 | 46.14 | 45.54 | 45.56 | 174,080 | -0.34(-0.75%) |
Mar 22, 2016 | 45.67 | 46.15 | 45.54 | 45.90 | 258,127 | +0.11(+0.24%) |
Mar 21, 2016 | 45.91 | 46.18 | 45.60 | 45.79 | 201,335 | -0.19(-0.42%) |
Mar 18, 2016 | 46.64 | 46.73 | 45.70 | 45.98 | 427,204 | -0.26(-0.57%) |
Mar 17, 2016 | 45.31 | 46.47 | 45.19 | 46.24 | 189,310 | +1.04(+2.29%) |
Mar 16, 2016 | 44.46 | 45.30 | 44.39 | 45.21 | 112,659 | +0.55(+1.22%) |
Mar 15, 2016 | 44.45 | 45.03 | 44.44 | 44.66 | 119,379 | -0.10(-0.23%) |
Mar 14, 2016 | 45.04 | 45.04 | 44.66 | 44.76 | 133,862 | -0.29(-0.65%) |
Mar 11, 2016 | 45.03 | 45.10 | 44.69 | 45.06 | 190,831 | +0.48(+1.08%) |
Mar 10, 2016 | 44.93 | 45.26 | 44.11 | 44.57 | 146,065 | -0.21(-0.48%) |
Mar 09, 2016 | 45.14 | 45.51 | 44.64 | 44.79 | 367,300 | -0.31(-0.68%) |
Mar 08, 2016 | 45.45 | 45.78 | 44.86 | 45.10 | 266,177 | -0.47(-1.04%) |
Mar 07, 2016 | 45.44 | 46.05 | 45.29 | 45.57 | 593,776 | -0.09(-0.19%) |
Mar 04, 2016 | 44.83 | 45.23 | 44.59 | 45.66 | 290,493 | +0.70(+1.57%) |
Mar 03, 2016 | 44.46 | 45.01 | 44.11 | 44.95 | 187,605 | +0.59(+1.32%) |
Mar 02, 2016 | 43.98 | 44.38 | 43.55 | 44.37 | 152,940 | +0.32(+0.74%) |
Mar 01, 2016 | 43.14 | 44.06 | 43.05 | 44.04 | 174,071 | +1.12(+2.60%) |
Feb 29, 2016 | 43.14 | 43.80 | 42.88 | 42.93 | 262,979 | -0.21(-0.50%) |
Feb 26, 2016 | 43.32 | 43.67 | 42.67 | 43.14 | 212,160 | -0.25(-0.57%) |
Feb 25, 2016 | 42.72 | 43.57 | 42.40 | 43.39 | 148,162 | +0.88(+2.07%) |
Feb 24, 2016 | 41.77 | 42.53 | 41.49 | 42.51 | 178,347 | +0.55(+1.30%) |
Feb 23, 2016 | 41.88 | 42.34 | 41.88 | 41.96 | 110,645 | +0.03(+0.08%) |
Feb 22, 2016 | 41.88 | 42.52 | 41.79 | 41.93 | 140,761 | +0.30(+0.72%) |
Feb 19, 2016 | 41.48 | 42.43 | 41.00 | 41.63 | 150,080 | +0.09(+0.21%) |
Feb 18, 2016 | 41.18 | 41.73 | 40.90 | 41.54 | 156,966 | +0.37(+0.90%) |
Feb 17, 2016 | 41.13 | 41.84 | 40.90 | 41.17 | 185,212 | +0.17(+0.41%) |
Feb 16, 2016 | 40.44 | 41.24 | 40.17 | 41.00 | 145,770 | +0.89(+2.21%) |
Feb 12, 2016 | 39.98 | 40.12 | 40.12 | 40.12 | 201,620 | +0.42(+1.06%) |
Feb 11, 2016 | 39.68 | 39.88 | 39.03 | 39.70 | 282,534 | -0.43(-1.07%) |
Feb 10, 2016 | 39.96 | 40.70 | 39.96 | 40.13 | 143,468 | +0.46(+1.16%) |
Feb 09, 2016 | 39.81 | 40.22 | 39.48 | 39.67 | 137,615 | -0.63(-1.55%) |
Feb 08, 2016 | 40.39 | 40.39 | 39.54 | 40.29 | 221,406 | -0.27(-0.66%) |
Feb 05, 2016 | 40.64 | 41.27 | 40.09 | 40.56 | 213,047 | -0.11(-0.27%) |
Feb 04, 2016 | 41.07 | 41.44 | 40.50 | 40.67 | 116,329 | -0.59(-1.42%) |
Feb 03, 2016 | 41.30 | 41.63 | 40.64 | 41.26 | 332,217 | +0.17(+0.42%) |
Feb 02, 2016 | 41.84 | 42.89 | 40.43 | 41.08 | 490,375 | -0.90(-2.15%) |
Feb 01, 2016 | 42.10 | 42.66 | 41.72 | 41.99 | 222,298 | -0.28(-0.66%) |
Jan 29, 2016 | 41.61 | 42.32 | 41.42 | 42.26 | 430,035 | +0.99(+2.40%) |
Jan 28, 2016 | 41.75 | 42.22 | 41.15 | 41.27 | 293,515 | -0.21(-0.52%) |
Jan 27, 2016 | 42.01 | 42.08 | 41.25 | 41.49 | 221,123 | -0.74(-1.74%) |
Jan 26, 2016 | 41.54 | 42.26 | 41.25 | 42.22 | 167,516 | +0.90(+2.18%) |
Jan 25, 2016 | 41.73 | 42.50 | 41.23 | 41.32 | 166,006 | -0.63(-1.51%) |
Jan 22, 2016 | 41.31 | 42.07 | 41.23 | 41.95 | 179,256 | +0.93(+2.28%) |
Jan 21, 2016 | 40.85 | 41.80 | 40.51 | 41.02 | 274,357 | +0.37(+0.92%) |
Jan 20, 2016 | 41.27 | 41.99 | 39.71 | 40.65 | 429,939 | -0.96(-2.30%) |
Jan 19, 2016 | 41.91 | 42.10 | 41.21 | 41.61 | 299,058 | +0.06(+0.15%) |
Jan 15, 2016 | 40.83 | 41.54 | 41.54 | 41.54 | 306,725 | -0.30(-0.72%) |
Jan 14, 2016 | 41.94 | 42.34 | 41.18 | 41.84 | 241,298 | -0.06(-0.15%) |
Jan 13, 2016 | 41.94 | 42.58 | 41.70 | 41.91 | 237,704 | -0.03(-0.08%) |
Jan 12, 2016 | 42.32 | 42.32 | 41.42 | 41.94 | 299,041 | -0.13(-0.32%) |
Jan 11, 2016 | 42.10 | 42.83 | 41.81 | 42.07 | 138,549 | +0.11(+0.26%) |
Jan 08, 2016 | 42.55 | 42.93 | 41.84 | 41.96 | 288,357 | -0.46(-1.08%) |
Jan 07, 2016 | 43.05 | 43.43 | 42.34 | 42.42 | 636,755 | -1.31(-2.99%) |
Jan 06, 2016 | 43.95 | 44.31 | 43.50 | 43.73 | 183,825 | -0.62(-1.39%) |
Jan 05, 2016 | 43.32 | 44.60 | 43.32 | 44.34 | 305,056 | +1.16(+2.68%) |
Jan 04, 2016 | 43.61 | 43.78 | 42.99 | 43.19 | 229,308 | -0.83(-1.89%) |
Dec 31, 2015 | 44.79 | 44.02 | 44.02 | 44.02 | 274,258 | -0.79(-1.77%) |
Dec 30, 2015 | 44.97 | 45.16 | 44.80 | 44.81 | 190,870 | -0.22(-0.49%) |
Dec 29, 2015 | 44.92 | 45.44 | 44.80 | 45.03 | 142,349 | +0.20(+0.44%) |
Dec 28, 2015 | 44.45 | 44.92 | 44.33 | 44.84 | 124,139 | +0.32(+0.71%) |
Dec 24, 2015 | 44.21 | 44.52 | 44.52 | 44.52 | 77,439 | +0.25(+0.55%) |
Dec 23, 2015 | 44.17 | 44.68 | 44.06 | 44.27 | 88,168 | +0.17(+0.39%) |
Dec 22, 2015 | 43.76 | 44.37 | 43.75 | 44.10 | 99,606 | +0.43(+0.98%) |
Dec 21, 2015 | 43.95 | 44.11 | 43.34 | 43.67 | 157,926 | +0.05(+0.11%) |
Dec 18, 2015 | 44.39 | 44.39 | 43.59 | 43.62 | 543,762 | -0.69(-1.55%) |
Dec 17, 2015 | 45.07 | 45.27 | 44.23 | 44.31 | 105,199 | -0.51(-1.15%) |
Dec 16, 2015 | 43.84 | 44.99 | 43.62 | 44.83 | 225,098 | +1.17(+2.68%) |
Dec 15, 2015 | 43.07 | 43.73 | 42.94 | 43.66 | 369,413 | +0.74(+1.73%) |
Dec 14, 2015 | 42.68 | 42.96 | 42.11 | 42.91 | 245,101 | +0.14(+0.33%) |
Dec 11, 2015 | 42.72 | 43.05 | 42.42 | 42.77 | 288,686 | -0.60(-1.37%) |
Dec 10, 2015 | 43.67 | 44.09 | 43.23 | 43.37 | 163,453 | -0.36(-0.82%) |
Dec 09, 2015 | 44.06 | 44.48 | 43.61 | 43.73 | 154,766 | -0.50(-1.13%) |
Dec 08, 2015 | 44.70 | 44.92 | 44.16 | 44.23 | 168,668 | -0.64(-1.43%) |
Dec 07, 2015 | 45.32 | 45.53 | 44.75 | 44.87 | 167,351 | -0.50(-1.10%) |
Dec 04, 2015 | 44.70 | 45.85 | 44.70 | 45.37 | 148,486 | +0.78(+1.74%) |
Dec 03, 2015 | 45.10 | 45.32 | 44.52 | 44.60 | 189,063 | -0.52(-1.15%) |
Dec 02, 2015 | 46.46 | 46.46 | 45.01 | 45.11 | 172,523 | -1.45(-3.11%) |
Dec 01, 2015 | 45.75 | 46.60 | 45.75 | 46.56 | 178,693 | +0.98(+2.15%) |
Nov 30, 2015 | 46.12 | 46.16 | 45.43 | 45.58 | 257,370 | -0.43(-0.94%) |
Nov 27, 2015 | 45.75 | 46.29 | 45.55 | 46.01 | 77,656 | +0.15(+0.32%) |
Nov 25, 2015 | 45.31 | 45.86 | 45.86 | 45.86 | 137,663 | +0.45(+1.00%) |
Nov 24, 2015 | 45.37 | 45.54 | 44.84 | 45.41 | 143,477 | -0.11(-0.24%) |
Nov 23, 2015 | 44.71 | 45.86 | 44.71 | 45.52 | 244,922 | +0.68(+1.52%) |
Nov 20, 2015 | 44.53 | 44.93 | 44.27 | 44.84 | 150,465 | +0.59(+1.33%) |
Nov 19, 2015 | 43.87 | 44.48 | 43.70 | 44.25 | 165,920 | +0.46(+1.06%) |
Nov 18, 2015 | 43.19 | 43.85 | 42.78 | 43.79 | 233,074 | +0.65(+1.51%) |
Nov 17, 2015 | 42.83 | 43.46 | 42.50 | 43.14 | 182,267 | +0.23(+0.53%) |
Nov 16, 2015 | 42.21 | 42.98 | 42.03 | 42.91 | 225,072 | +0.67(+1.59%) |
Nov 13, 2015 | 42.50 | 42.84 | 42.11 | 42.24 | 127,970 | -0.29(-0.68%) |
Nov 12, 2015 | 42.74 | 42.96 | 42.35 | 42.53 | 117,439 | -0.31(-0.71%) |
Nov 11, 2015 | 42.73 | 43.18 | 42.45 | 42.83 | 80,355 | +0.24(+0.57%) |
Nov 10, 2015 | 42.23 | 42.87 | 42.23 | 42.59 | 138,396 | +0.35(+0.83%) |
Nov 09, 2015 | 43.00 | 43.24 | 41.62 | 42.24 | 376,752 | -0.97(-2.25%) |
Nov 06, 2015 | 44.20 | 44.20 | 42.99 | 43.21 | 364,095 | -1.39(-3.11%) |
Nov 05, 2015 | 44.45 | 44.63 | 44.02 | 44.60 | 131,448 | +0.19(+0.42%) |
Nov 04, 2015 | 45.02 | 45.10 | 44.27 | 44.41 | 137,081 | -0.54(-1.20%) |
Nov 03, 2015 | 44.81 | 45.14 | 44.29 | 44.95 | 295,086 | -0.08(-0.17%) |
Nov 02, 2015 | 44.09 | 45.06 | 43.66 | 45.03 | 194,708 | +1.05(+2.39%) |
Oct 30, 2015 | 44.16 | 44.22 | 43.74 | 43.98 | 213,025 | -0.21(-0.48%) |
Oct 29, 2015 | 44.48 | 44.56 | 43.96 | 44.19 | 119,863 | -0.29(-0.65%) |
Oct 28, 2015 | 44.03 | 44.61 | 43.52 | 44.48 | 520,429 | +0.42(+0.96%) |
Oct 27, 2015 | 44.20 | 44.45 | 43.70 | 44.06 | 166,659 | -0.22(-0.50%) |
Oct 26, 2015 | 44.15 | 44.34 | 43.73 | 44.27 | 193,597 | +0.11(+0.25%) |
Oct 23, 2015 | 44.40 | 44.48 | 43.86 | 44.17 | 171,319 | -0.16(-0.35%) |
Oct 22, 2015 | 44.21 | 44.80 | 44.01 | 44.32 | 298,174 | +0.25(+0.57%) |
Oct 21, 2015 | 44.76 | 44.77 | 44.02 | 44.07 | 225,590 | -0.62(-1.38%) |
Oct 20, 2015 | 44.59 | 45.03 | 44.24 | 44.69 | 211,838 | -0.10(-0.23%) |
Oct 19, 2015 | 44.39 | 45.01 | 44.39 | 44.79 | 348,811 | +0.34(+0.76%) |
Oct 16, 2015 | 44.92 | 45.46 | 43.77 | 44.45 | 267,829 | -0.55(-1.22%) |
Oct 15, 2015 | 44.25 | 45.08 | 44.02 | 45.00 | 139,632 | +0.88(+1.99%) |
Oct 14, 2015 | 44.51 | 44.93 | 44.02 | 44.13 | 144,279 | -0.40(-0.90%) |
Oct 13, 2015 | 45.06 | 45.23 | 44.42 | 44.53 | 163,002 | -0.71(-1.58%) |
Oct 12, 2015 | 44.78 | 45.39 | 44.76 | 45.24 | 145,978 | +0.54(+1.21%) |
Oct 09, 2015 | 44.92 | 44.93 | 44.53 | 44.70 | 166,544 | -0.20(-0.45%) |
Oct 08, 2015 | 44.45 | 44.98 | 44.25 | 44.90 | 282,132 | +0.30(+0.67%) |
Oct 07, 2015 | 44.06 | 44.60 | 43.88 | 44.60 | 212,631 | +0.74(+1.68%) |
Oct 06, 2015 | 44.08 | 44.49 | 43.66 | 43.87 | 155,730 | -0.20(-0.46%) |
Oct 05, 2015 | 43.47 | 44.15 | 43.36 | 44.07 | 100,790 | +0.78(+1.81%) |
Oct 02, 2015 | 42.83 | 43.33 | 42.42 | 43.29 | 206,284 | +0.27(+0.64%) |