Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.86 | 53.84 | 52.78 | 53.51 | 2,131,284 | +1.03(+1.96%) |
Sep 29, 2016 | 52.74 | 53.26 | 52.26 | 52.48 | 1,438,525 | -0.31(-0.58%) |
Sep 28, 2016 | 52.09 | 52.87 | 51.68 | 52.79 | 1,683,048 | +1.00(+1.94%) |
Sep 27, 2016 | 51.22 | 51.97 | 51.12 | 51.79 | 2,286,158 | +0.33(+0.65%) |
Sep 26, 2016 | 51.64 | 51.80 | 51.36 | 51.46 | 964,010 | -0.21(-0.40%) |
Sep 23, 2016 | 51.95 | 52.05 | 51.54 | 51.66 | 1,093,374 | -0.34(-0.65%) |
Sep 22, 2016 | 52.15 | 52.23 | 51.66 | 52.00 | 862,037 | +0.32(+0.63%) |
Sep 21, 2016 | 51.24 | 51.74 | 50.84 | 51.68 | 1,141,608 | +0.84(+1.65%) |
Sep 20, 2016 | 51.42 | 51.51 | 50.73 | 50.84 | 998,129 | -0.40(-0.77%) |
Sep 19, 2016 | 51.10 | 51.36 | 50.69 | 51.23 | 1,338,583 | +0.84(+1.66%) |
Sep 16, 2016 | 50.69 | 50.74 | 49.89 | 50.40 | 3,391,286 | -0.79(-1.54%) |
Sep 15, 2016 | 50.61 | 51.26 | 50.52 | 51.19 | 3,646,023 | +0.62(+1.24%) |
Sep 14, 2016 | 50.78 | 51.27 | 50.42 | 50.56 | 3,354,390 | -0.22(-0.44%) |
Sep 13, 2016 | 50.66 | 51.09 | 50.05 | 50.78 | 2,015,247 | -0.38(-0.74%) |
Sep 12, 2016 | 50.46 | 51.32 | 50.41 | 51.16 | 1,937,882 | +0.38(+0.74%) |
Sep 09, 2016 | 51.31 | 51.75 | 50.50 | 50.79 | 2,022,422 | -0.92(-1.78%) |
Sep 08, 2016 | 52.56 | 52.56 | 51.63 | 51.70 | 2,107,432 | -0.73(-1.39%) |
Sep 07, 2016 | 52.76 | 53.16 | 52.11 | 52.43 | 2,970,983 | -1.19(-2.23%) |
Sep 06, 2016 | 53.82 | 53.89 | 52.91 | 53.63 | 1,662,577 | -0.21(-0.39%) |
Sep 02, 2016 | 53.56 | 53.84 | 53.84 | 53.84 | 1,200,792 | +0.64(+1.20%) |
Sep 01, 2016 | 53.29 | 53.66 | 52.66 | 53.20 | 1,411,199 | -0.09(-0.18%) |
Aug 31, 2016 | 53.36 | 53.80 | 52.86 | 53.30 | 1,726,189 | -0.29(-0.54%) |
Aug 30, 2016 | 53.43 | 54.51 | 53.41 | 53.59 | 1,422,732 | +0.16(+0.29%) |
Aug 29, 2016 | 52.73 | 53.57 | 52.47 | 53.43 | 1,094,358 | +0.64(+1.20%) |
Aug 26, 2016 | 53.39 | 53.89 | 52.55 | 52.80 | 1,386,102 | -0.38(-0.72%) |
Aug 25, 2016 | 52.91 | 53.53 | 52.85 | 53.18 | 1,558,160 | +0.30(+0.56%) |
Aug 24, 2016 | 52.47 | 53.14 | 52.47 | 52.88 | 1,434,338 | +0.24(+0.45%) |
Aug 23, 2016 | 52.58 | 53.07 | 52.43 | 52.65 | 1,398,056 | +0.33(+0.63%) |
Aug 22, 2016 | 51.72 | 52.45 | 51.52 | 52.32 | 1,253,564 | +0.23(+0.44%) |
Aug 19, 2016 | 50.83 | 52.14 | 50.65 | 52.09 | 1,442,412 | +1.15(+2.27%) |
Aug 18, 2016 | 51.01 | 51.40 | 50.65 | 50.94 | 1,921,342 | +0.10(+0.20%) |
Aug 17, 2016 | 51.51 | 51.51 | 50.55 | 50.83 | 1,735,585 | -0.56(-1.08%) |
Aug 16, 2016 | 51.90 | 52.22 | 51.36 | 51.39 | 1,414,861 | -0.43(-0.83%) |
Aug 15, 2016 | 50.98 | 51.89 | 50.98 | 51.82 | 1,604,749 | +0.96(+1.88%) |
Aug 12, 2016 | 51.21 | 51.52 | 50.68 | 50.86 | 1,280,685 | -0.42(-0.81%) |
Aug 11, 2016 | 51.15 | 51.54 | 50.79 | 51.28 | 1,543,782 | +0.38(+0.74%) |
Aug 10, 2016 | 51.49 | 51.60 | 50.78 | 50.90 | 1,038,133 | -0.51(-0.99%) |
Aug 09, 2016 | 51.56 | 52.06 | 51.32 | 51.41 | 1,028,144 | -0.05(-0.11%) |
Aug 08, 2016 | 51.46 | 51.96 | 51.26 | 51.47 | 1,209,760 | +0.15(+0.29%) |
Aug 05, 2016 | 51.13 | 51.50 | 51.04 | 51.32 | 1,357,927 | +0.46(+0.91%) |
Aug 04, 2016 | 50.99 | 51.23 | 50.76 | 50.86 | 1,581,974 | -0.11(-0.22%) |
Aug 03, 2016 | 50.36 | 51.12 | 50.10 | 50.97 | 1,439,452 | +0.63(+1.25%) |
Aug 02, 2016 | 50.94 | 50.97 | 49.97 | 50.34 | 2,227,226 | -0.83(-1.63%) |
Aug 01, 2016 | 51.19 | 51.70 | 50.80 | 51.17 | 2,469,387 | -0.04(-0.08%) |
Jul 29, 2016 | 51.81 | 52.22 | 50.51 | 51.21 | 4,766,201 | -4.04(-7.30%) |
Jul 28, 2016 | 54.83 | 55.60 | 54.46 | 55.24 | 1,772,638 | +0.04(+0.07%) |
Jul 27, 2016 | 55.00 | 55.54 | 54.70 | 55.21 | 2,609,336 | +0.26(+0.47%) |
Jul 26, 2016 | 56.47 | 56.47 | 54.31 | 54.95 | 2,508,073 | -1.66(-2.94%) |
Jul 25, 2016 | 56.47 | 56.63 | 55.84 | 56.61 | 1,283,624 | +0.14(+0.25%) |
Jul 22, 2016 | 56.48 | 56.92 | 56.16 | 56.47 | 1,369,999 | -0.07(-0.13%) |
Jul 21, 2016 | 56.45 | 56.60 | 55.94 | 56.54 | 1,143,700 | +0.09(+0.17%) |
Jul 20, 2016 | 56.11 | 56.71 | 55.79 | 56.45 | 1,238,324 | +0.39(+0.70%) |
Jul 19, 2016 | 56.12 | 56.51 | 56.01 | 56.05 | 1,004,234 | -0.47(-0.83%) |
Jul 18, 2016 | 55.89 | 56.64 | 55.70 | 56.52 | 1,070,347 | +0.51(+0.91%) |
Jul 15, 2016 | 56.49 | 56.52 | 55.73 | 56.01 | 1,368,385 | -0.27(-0.49%) |
Jul 14, 2016 | 56.17 | 56.44 | 55.69 | 56.29 | 1,590,197 | +0.75(+1.36%) |
Jul 13, 2016 | 55.51 | 55.68 | 55.21 | 55.54 | 1,329,221 | +0.30(+0.54%) |
Jul 12, 2016 | 54.87 | 55.42 | 54.87 | 55.24 | 1,389,297 | +0.99(+1.82%) |
Jul 11, 2016 | 54.00 | 54.77 | 53.90 | 54.25 | 1,475,142 | +0.46(+0.85%) |
Jul 08, 2016 | 53.32 | 52.59 | 52.59 | 53.79 | 1,700,099 | +1.20(+2.28%) |
Jul 07, 2016 | 52.14 | 53.00 | 51.99 | 52.59 | 2,271,930 | +0.71(+1.38%) |
Jul 06, 2016 | 51.28 | 51.91 | 50.39 | 51.88 | 3,445,108 | +0.35(+0.69%) |
Jul 05, 2016 | 53.16 | 53.39 | 51.38 | 51.52 | 2,813,614 | -1.99(-3.71%) |
Jul 01, 2016 | 53.41 | 53.51 | 53.51 | 53.51 | 2,064,798 | +0.20(+0.38%) |
Jun 30, 2016 | 53.07 | 53.31 | 52.30 | 53.31 | 3,603,615 | +0.46(+0.88%) |
Jun 29, 2016 | 52.97 | 53.15 | 52.18 | 52.84 | 3,145,434 | +0.63(+1.20%) |
Jun 28, 2016 | 52.36 | 52.50 | 51.43 | 52.21 | 1,969,043 | +0.55(+1.06%) |
Jun 27, 2016 | 52.89 | 53.02 | 51.18 | 51.67 | 2,739,336 | -2.04(-3.80%) |
Jun 24, 2016 | 54.72 | 55.58 | 53.64 | 53.71 | 3,886,212 | -3.61(-6.30%) |
Jun 23, 2016 | 56.79 | 57.32 | 56.72 | 57.32 | 848,821 | +1.12(+2.00%) |
Jun 22, 2016 | 56.71 | 57.03 | 56.13 | 56.19 | 669,015 | -0.38(-0.68%) |
Jun 21, 2016 | 56.69 | 56.73 | 55.93 | 56.58 | 1,459,900 | +0.08(+0.14%) |
Jun 20, 2016 | 56.78 | 57.58 | 56.46 | 56.50 | 1,665,730 | +0.46(+0.81%) |
Jun 17, 2016 | 56.35 | 56.92 | 55.85 | 56.05 | 3,160,173 | -0.24(-0.43%) |
Jun 16, 2016 | 55.61 | 56.34 | 55.03 | 56.29 | 1,391,224 | +0.02(+0.04%) |
Jun 15, 2016 | 56.23 | 57.06 | 56.14 | 56.27 | 1,428,400 | +0.19(+0.34%) |
Jun 14, 2016 | 56.66 | 57.25 | 55.55 | 56.08 | 1,466,055 | -0.89(-1.56%) |
Jun 13, 2016 | 56.73 | 58.21 | 56.37 | 56.96 | 2,147,625 | +0.09(+0.17%) |
Jun 10, 2016 | 55.54 | 57.00 | 55.52 | 56.87 | 2,540,616 | +0.87(+1.56%) |
Jun 09, 2016 | 56.64 | 57.43 | 55.79 | 56.00 | 2,282,820 | -1.44(-2.50%) |
Jun 08, 2016 | 58.38 | 58.61 | 57.36 | 57.43 | 1,859,055 | -0.73(-1.26%) |
Jun 07, 2016 | 57.66 | 58.49 | 57.60 | 58.17 | 1,227,136 | +0.50(+0.87%) |
Jun 06, 2016 | 57.04 | 57.91 | 56.90 | 57.67 | 1,442,086 | +0.90(+1.58%) |
Jun 03, 2016 | 57.44 | 57.50 | 56.34 | 56.77 | 1,264,338 | -0.73(-1.28%) |
Jun 02, 2016 | 57.42 | 57.69 | 56.81 | 57.50 | 1,103,483 | -0.16(-0.28%) |
Jun 01, 2016 | 56.96 | 57.70 | 56.59 | 57.67 | 1,013,057 | +0.44(+0.76%) |
May 31, 2016 | 57.52 | 57.88 | 57.02 | 57.23 | 1,114,489 | -0.31(-0.54%) |
May 27, 2016 | 57.44 | 57.54 | 57.54 | 57.54 | 788,221 | +0.07(+0.12%) |
May 26, 2016 | 58.21 | 58.52 | 57.28 | 57.47 | 817,291 | -0.65(-1.11%) |
May 25, 2016 | 57.43 | 58.31 | 57.30 | 58.12 | 1,438,162 | +0.94(+1.65%) |
May 24, 2016 | 57.23 | 57.78 | 57.07 | 57.17 | 843,855 | +0.09(+0.16%) |
May 23, 2016 | 57.07 | 57.53 | 56.85 | 57.08 | 908,355 | -0.09(-0.15%) |
May 20, 2016 | 57.43 | 57.92 | 56.99 | 57.17 | 929,484 | +0.20(+0.36%) |
May 19, 2016 | 56.99 | 57.62 | 56.64 | 56.96 | 1,114,377 | -0.33(-0.57%) |
May 18, 2016 | 58.12 | 58.41 | 56.97 | 57.29 | 1,377,257 | -1.38(-2.35%) |
May 17, 2016 | 57.56 | 59.28 | 57.19 | 58.67 | 2,225,263 | +1.04(+1.80%) |
May 16, 2016 | 57.04 | 57.95 | 56.95 | 57.63 | 1,181,346 | +0.88(+1.55%) |
May 13, 2016 | 58.25 | 58.55 | 56.67 | 56.75 | 2,451,012 | -1.60(-2.74%) |
May 12, 2016 | 59.39 | 59.76 | 58.20 | 58.35 | 1,363,502 | -0.45(-0.77%) |
May 11, 2016 | 59.18 | 59.38 | 58.73 | 58.80 | 1,009,276 | -0.34(-0.58%) |
May 10, 2016 | 58.50 | 59.28 | 58.25 | 59.15 | 1,475,162 | +0.82(+1.40%) |
May 09, 2016 | 58.80 | 58.98 | 58.13 | 58.33 | 1,008,467 | -0.86(-1.45%) |
May 06, 2016 | 58.62 | 59.43 | 58.62 | 59.19 | 846,445 | +0.45(+0.77%) |
May 05, 2016 | 59.85 | 60.02 | 58.70 | 58.73 | 1,018,461 | -0.51(-0.87%) |
May 04, 2016 | 59.05 | 60.17 | 58.71 | 59.25 | 1,423,969 | -0.19(-0.31%) |
May 03, 2016 | 59.52 | 59.59 | 59.07 | 59.44 | 1,324,532 | -0.68(-1.13%) |
May 02, 2016 | 59.27 | 60.83 | 58.78 | 60.12 | 2,674,917 | +0.53(+0.89%) |
Apr 29, 2016 | 57.80 | 59.70 | 57.77 | 59.58 | 3,416,756 | -1.43(-2.34%) |
Apr 28, 2016 | 60.06 | 61.46 | 59.89 | 61.01 | 2,810,165 | +0.41(+0.67%) |
Apr 27, 2016 | 60.09 | 60.78 | 59.78 | 60.61 | 1,489,222 | +0.62(+1.04%) |
Apr 26, 2016 | 59.58 | 60.12 | 59.36 | 59.98 | 843,040 | +0.73(+1.24%) |
Apr 25, 2016 | 59.36 | 59.64 | 58.73 | 59.25 | 945,524 | -0.46(-0.77%) |
Apr 22, 2016 | 59.74 | 60.18 | 59.48 | 59.71 | 835,368 | +0.37(+0.62%) |
Apr 21, 2016 | 60.09 | 60.22 | 59.20 | 59.34 | 1,094,752 | -0.68(-1.13%) |
Apr 20, 2016 | 59.69 | 60.28 | 59.09 | 60.02 | 1,380,768 | +0.19(+0.31%) |
Apr 19, 2016 | 58.77 | 59.90 | 58.77 | 59.83 | 2,956,072 | +1.50(+2.57%) |
Apr 18, 2016 | 57.65 | 58.47 | 57.46 | 58.34 | 1,306,918 | +0.11(+0.19%) |
Apr 15, 2016 | 57.88 | 58.48 | 57.63 | 58.23 | 1,219,129 | +0.37(+0.65%) |
Apr 14, 2016 | 58.02 | 58.48 | 57.69 | 57.85 | 1,479,002 | -0.16(-0.27%) |
Apr 13, 2016 | 57.64 | 58.05 | 57.32 | 58.01 | 1,197,731 | +0.87(+1.53%) |
Apr 12, 2016 | 56.63 | 57.43 | 56.43 | 57.14 | 1,179,864 | +0.82(+1.45%) |
Apr 11, 2016 | 56.36 | 56.89 | 56.12 | 56.32 | 854,392 | +0.19(+0.33%) |
Apr 08, 2016 | 56.09 | 56.69 | 55.88 | 56.13 | 1,134,672 | +0.59(+1.07%) |
Apr 07, 2016 | 55.89 | 56.21 | 55.03 | 55.54 | 1,736,479 | -0.83(-1.48%) |
Apr 06, 2016 | 56.30 | 56.49 | 55.34 | 56.37 | 1,602,241 | +0.09(+0.17%) |
Apr 05, 2016 | 56.15 | 56.45 | 55.80 | 56.28 | 977,301 | -0.28(-0.50%) |
Apr 04, 2016 | 57.23 | 57.31 | 56.37 | 56.56 | 1,073,539 | -0.91(-1.57%) |
Apr 01, 2016 | 56.09 | 57.57 | 55.61 | 57.46 | 1,995,198 | +1.12(+1.98%) |
Mar 31, 2016 | 57.02 | 57.03 | 56.16 | 56.35 | 2,161,162 | -0.81(-1.42%) |
Mar 30, 2016 | 57.50 | 57.83 | 57.13 | 57.16 | 972,409 | +0.02(+0.03%) |
Mar 29, 2016 | 56.43 | 57.34 | 55.93 | 57.14 | 1,187,330 | +0.30(+0.52%) |
Mar 28, 2016 | 56.92 | 57.17 | 56.34 | 56.85 | 859,107 | +0.02(+0.04%) |
Mar 24, 2016 | 55.89 | 56.82 | 56.82 | 56.82 | 1,396,596 | +0.16(+0.29%) |
Mar 23, 2016 | 56.70 | 57.09 | 56.39 | 56.66 | 1,204,589 | -0.23(-0.41%) |
Mar 22, 2016 | 57.03 | 57.31 | 56.46 | 56.89 | 1,521,314 | -0.53(-0.92%) |
Mar 21, 2016 | 57.53 | 57.59 | 56.60 | 57.42 | 1,307,335 | +0.09(+0.16%) |
Mar 18, 2016 | 57.90 | 58.49 | 57.06 | 57.33 | 2,506,393 | -0.18(-0.31%) |
Mar 17, 2016 | 56.14 | 57.67 | 55.96 | 57.51 | 2,182,109 | +1.90(+3.41%) |
Mar 16, 2016 | 54.29 | 55.77 | 54.16 | 55.61 | 1,458,426 | +1.19(+2.19%) |
Mar 15, 2016 | 53.80 | 54.55 | 53.40 | 54.42 | 1,220,940 | -0.29(-0.53%) |
Mar 14, 2016 | 55.04 | 55.26 | 54.31 | 54.71 | 1,846,268 | -1.00(-1.79%) |
Mar 11, 2016 | 54.38 | 55.81 | 54.16 | 55.71 | 2,179,260 | +1.93(+3.60%) |
Mar 10, 2016 | 54.37 | 54.61 | 53.08 | 53.77 | 1,871,340 | -0.75(-1.38%) |
Mar 09, 2016 | 53.69 | 54.55 | 53.46 | 54.52 | 1,834,525 | +1.15(+2.16%) |
Mar 08, 2016 | 53.90 | 54.24 | 53.24 | 53.37 | 1,590,319 | -1.18(-2.16%) |
Mar 07, 2016 | 53.80 | 54.74 | 53.66 | 54.55 | 1,591,570 | +0.56(+1.03%) |
Mar 04, 2016 | 53.22 | 53.92 | 52.83 | 53.99 | 2,004,216 | +0.91(+1.72%) |
Mar 03, 2016 | 52.26 | 53.16 | 52.06 | 53.08 | 2,294,039 | +0.89(+1.71%) |
Mar 02, 2016 | 51.36 | 52.25 | 51.02 | 52.18 | 1,466,004 | +0.67(+1.29%) |
Mar 01, 2016 | 50.49 | 51.70 | 50.15 | 51.52 | 1,764,002 | +1.81(+3.63%) |
Feb 29, 2016 | 50.49 | 50.97 | 49.70 | 49.71 | 1,710,294 | -0.78(-1.55%) |
Feb 26, 2016 | 50.36 | 50.97 | 50.12 | 50.49 | 1,425,707 | +0.48(+0.96%) |
Feb 25, 2016 | 49.49 | 50.03 | 48.83 | 50.01 | 1,374,013 | +0.53(+1.06%) |
Feb 24, 2016 | 48.13 | 49.55 | 47.68 | 49.49 | 1,122,389 | +0.73(+1.49%) |
Feb 23, 2016 | 49.63 | 49.98 | 48.60 | 48.76 | 1,081,755 | -1.24(-2.48%) |
Feb 22, 2016 | 49.25 | 50.03 | 49.22 | 50.00 | 1,095,918 | +1.64(+3.40%) |
Feb 19, 2016 | 48.82 | 48.91 | 48.19 | 48.36 | 1,439,946 | -0.82(-1.67%) |
Feb 18, 2016 | 49.67 | 49.72 | 48.45 | 49.18 | 1,196,388 | -0.30(-0.61%) |
Feb 17, 2016 | 48.88 | 49.91 | 48.83 | 49.48 | 1,480,372 | +1.15(+2.39%) |
Feb 16, 2016 | 47.57 | 48.36 | 46.96 | 48.33 | 1,908,735 | +1.32(+2.80%) |
Feb 12, 2016 | 45.62 | 47.01 | 47.01 | 47.01 | 2,358,249 | +1.72(+3.80%) |
Feb 11, 2016 | 44.24 | 45.60 | 44.18 | 45.29 | 1,588,956 | -0.16(-0.36%) |
Feb 10, 2016 | 45.43 | 46.33 | 44.89 | 45.45 | 1,577,572 | +0.17(+0.38%) |
Feb 09, 2016 | 44.74 | 45.79 | 44.24 | 45.28 | 2,998,254 | -0.26(-0.58%) |
Feb 08, 2016 | 46.36 | 46.71 | 45.03 | 45.54 | 2,636,796 | -1.26(-2.68%) |
Feb 05, 2016 | 47.13 | 48.12 | 46.50 | 46.80 | 2,437,982 | -0.75(-1.58%) |
Feb 04, 2016 | 47.60 | 48.44 | 47.29 | 47.55 | 3,442,302 | +0.05(+0.10%) |
Feb 03, 2016 | 46.00 | 47.69 | 45.00 | 47.50 | 2,345,577 | +1.98(+4.36%) |
Feb 02, 2016 | 45.88 | 46.08 | 45.05 | 45.52 | 2,508,191 | -1.33(-2.84%) |
Feb 01, 2016 | 45.58 | 47.57 | 45.33 | 46.85 | 3,322,714 | -0.58(-1.23%) |
Jan 29, 2016 | 44.84 | 47.60 | 43.42 | 47.43 | 7,554,955 | -1.43(-2.93%) |
Jan 28, 2016 | 49.08 | 49.43 | 48.37 | 48.87 | 2,190,334 | +0.83(+1.73%) |
Jan 27, 2016 | 48.22 | 49.00 | 47.60 | 48.04 | 1,725,295 | -0.53(-1.08%) |
Jan 26, 2016 | 47.20 | 48.61 | 46.98 | 48.57 | 1,964,219 | +1.48(+3.14%) |
Jan 25, 2016 | 48.15 | 48.53 | 46.98 | 47.09 | 1,317,525 | -1.39(-2.88%) |
Jan 22, 2016 | 48.58 | 49.58 | 48.05 | 48.48 | 1,464,326 | +1.02(+2.14%) |
Jan 21, 2016 | 47.04 | 48.43 | 46.52 | 47.47 | 1,924,265 | +0.36(+0.77%) |
Jan 20, 2016 | 46.54 | 47.60 | 45.61 | 47.10 | 1,850,268 | -0.32(-0.67%) |
Jan 19, 2016 | 48.50 | 48.62 | 46.74 | 47.42 | 1,849,194 | -0.43(-0.89%) |
Jan 15, 2016 | 48.24 | 47.84 | 47.84 | 47.84 | 1,968,154 | -1.72(-3.47%) |
Jan 14, 2016 | 48.74 | 49.78 | 48.17 | 49.57 | 1,580,855 | +0.97(+1.99%) |
Jan 13, 2016 | 49.27 | 49.59 | 48.31 | 48.60 | 1,532,207 | -0.23(-0.48%) |
Jan 12, 2016 | 48.90 | 49.19 | 47.61 | 48.83 | 1,293,489 | +0.59(+1.22%) |
Jan 11, 2016 | 49.50 | 49.74 | 47.84 | 48.24 | 1,949,574 | -1.09(-2.21%) |
Jan 08, 2016 | 50.35 | 50.94 | 49.19 | 49.33 | 1,683,513 | -0.84(-1.67%) |
Jan 07, 2016 | 50.01 | 50.96 | 49.53 | 50.17 | 2,192,511 | -0.83(-1.63%) |
Jan 06, 2016 | 51.09 | 51.70 | 50.51 | 51.00 | 1,882,539 | -1.01(-1.94%) |
Jan 05, 2016 | 52.02 | 52.78 | 51.22 | 52.01 | 1,722,932 | +0.37(+0.72%) |
Jan 04, 2016 | 51.53 | 51.66 | 50.46 | 51.63 | 1,826,645 | -0.68(-1.30%) |
Dec 31, 2015 | 52.27 | 52.32 | 52.32 | 52.32 | 729,089 | -0.22(-0.43%) |
Dec 30, 2015 | 53.02 | 53.24 | 52.42 | 52.54 | 908,291 | -0.98(-1.84%) |
Dec 29, 2015 | 53.31 | 53.77 | 53.08 | 53.53 | 687,331 | +0.67(+1.26%) |
Dec 28, 2015 | 53.01 | 53.12 | 52.46 | 52.86 | 646,206 | -0.54(-1.02%) |
Dec 24, 2015 | 53.57 | 53.40 | 53.40 | 53.40 | 547,784 | -0.26(-0.49%) |
Dec 23, 2015 | 52.82 | 53.70 | 52.29 | 53.66 | 1,268,393 | +1.36(+2.59%) |
Dec 22, 2015 | 51.91 | 52.84 | 51.55 | 52.31 | 1,279,090 | +0.59(+1.14%) |
Dec 21, 2015 | 51.80 | 52.49 | 51.39 | 51.72 | 1,240,970 | +0.14(+0.27%) |
Dec 18, 2015 | 51.43 | 52.62 | 51.25 | 51.58 | 2,298,815 | -0.19(-0.36%) |
Dec 17, 2015 | 52.99 | 53.08 | 51.73 | 51.77 | 1,210,505 | -1.33(-2.51%) |
Dec 16, 2015 | 52.35 | 53.11 | 51.88 | 53.10 | 1,362,941 | +1.01(+1.93%) |
Dec 15, 2015 | 52.31 | 52.66 | 51.62 | 52.09 | 1,707,607 | +0.40(+0.78%) |
Dec 14, 2015 | 51.99 | 52.44 | 51.05 | 51.69 | 2,052,697 | -0.60(-1.14%) |
Dec 11, 2015 | 52.82 | 53.61 | 52.18 | 52.29 | 1,913,724 | -1.50(-2.79%) |
Dec 10, 2015 | 54.47 | 54.59 | 53.67 | 53.79 | 1,289,983 | -0.79(-1.45%) |
Dec 09, 2015 | 52.66 | 54.97 | 52.66 | 54.58 | 2,208,386 | +1.52(+2.87%) |
Dec 08, 2015 | 53.68 | 54.28 | 52.95 | 53.05 | 1,554,538 | -1.53(-2.81%) |
Dec 07, 2015 | 55.48 | 56.01 | 54.16 | 54.59 | 1,644,765 | -1.86(-3.29%) |
Dec 04, 2015 | 54.80 | 56.76 | 54.79 | 56.44 | 1,813,276 | +1.67(+3.05%) |
Dec 03, 2015 | 55.36 | 55.82 | 54.63 | 54.77 | 1,505,613 | -0.49(-0.89%) |
Dec 02, 2015 | 55.43 | 56.11 | 54.96 | 55.26 | 1,317,531 | -0.59(-1.05%) |
Dec 01, 2015 | 56.06 | 56.16 | 54.30 | 55.85 | 2,218,080 | -0.08(-0.15%) |
Nov 30, 2015 | 54.89 | 55.99 | 54.89 | 55.93 | 1,690,586 | +1.07(+1.95%) |
Nov 27, 2015 | 54.50 | 55.19 | 54.29 | 54.86 | 385,471 | +0.25(+0.47%) |
Nov 25, 2015 | 55.46 | 54.61 | 54.61 | 54.61 | 1,265,601 | -0.95(-1.72%) |
Nov 24, 2015 | 54.81 | 55.72 | 54.47 | 55.56 | 1,187,672 | +0.61(+1.11%) |
Nov 23, 2015 | 54.77 | 55.31 | 54.66 | 54.96 | 995,385 | +0.12(+0.22%) |
Nov 20, 2015 | 54.73 | 55.13 | 54.49 | 54.83 | 1,251,880 | +0.25(+0.45%) |
Nov 19, 2015 | 55.05 | 55.53 | 54.30 | 54.59 | 1,282,674 | -0.55(-1.01%) |
Nov 18, 2015 | 53.78 | 55.19 | 53.66 | 55.14 | 1,680,566 | +1.56(+2.90%) |
Nov 17, 2015 | 53.52 | 54.33 | 53.14 | 53.59 | 1,910,643 | -0.01(-0.01%) |
Nov 16, 2015 | 52.82 | 53.65 | 52.66 | 53.59 | 1,311,828 | +0.78(+1.47%) |
Nov 13, 2015 | 52.04 | 53.08 | 51.58 | 52.82 | 2,075,341 | +0.91(+1.75%) |
Nov 12, 2015 | 51.38 | 52.24 | 50.82 | 51.91 | 1,934,318 | +0.01(+0.01%) |
Nov 11, 2015 | 52.85 | 53.09 | 51.46 | 51.90 | 2,329,303 | -0.93(-1.76%) |
Nov 10, 2015 | 53.21 | 53.56 | 52.21 | 52.83 | 1,994,581 | -0.49(-0.92%) |
Nov 09, 2015 | 54.63 | 54.74 | 53.10 | 53.32 | 1,575,413 | -1.42(-2.59%) |
Nov 06, 2015 | 54.05 | 54.90 | 53.89 | 54.74 | 1,042,945 | +0.34(+0.62%) |
Nov 05, 2015 | 54.74 | 54.96 | 53.89 | 54.40 | 1,718,082 | -0.48(-0.88%) |
Nov 04, 2015 | 56.14 | 56.40 | 54.83 | 54.89 | 1,749,768 | -1.08(-1.93%) |
Nov 03, 2015 | 55.45 | 56.42 | 55.22 | 55.96 | 1,779,352 | +0.38(+0.68%) |
Nov 02, 2015 | 55.58 | 56.03 | 55.03 | 55.59 | 1,561,321 | +0.02(+0.04%) |
Oct 30, 2015 | 56.04 | 56.10 | 54.68 | 55.56 | 2,428,335 | -1.19(-2.09%) |
Oct 29, 2015 | 56.31 | 56.83 | 55.90 | 56.75 | 1,911,822 | +0.02(+0.04%) |
Oct 28, 2015 | 55.54 | 56.75 | 55.35 | 56.73 | 1,426,365 | +1.16(+2.09%) |
Oct 27, 2015 | 54.76 | 55.67 | 54.46 | 55.56 | 2,185,043 | +0.38(+0.68%) |
Oct 26, 2015 | 56.00 | 56.05 | 55.13 | 55.19 | 1,025,201 | -0.86(-1.54%) |
Oct 23, 2015 | 55.39 | 56.36 | 54.98 | 56.05 | 1,974,248 | +1.09(+1.98%) |
Oct 22, 2015 | 54.15 | 55.30 | 53.86 | 54.96 | 1,961,343 | +1.82(+3.43%) |
Oct 21, 2015 | 54.13 | 54.63 | 53.06 | 53.14 | 1,047,038 | -0.71(-1.32%) |
Oct 20, 2015 | 53.11 | 54.70 | 52.86 | 53.85 | 1,594,739 | +0.73(+1.38%) |
Oct 19, 2015 | 52.75 | 53.21 | 52.35 | 53.12 | 1,600,219 | -0.02(-0.04%) |
Oct 16, 2015 | 54.10 | 54.49 | 52.69 | 53.14 | 2,254,742 | -0.70(-1.30%) |
Oct 15, 2015 | 54.49 | 54.79 | 52.93 | 53.84 | 2,992,584 | -0.52(-0.96%) |
Oct 14, 2015 | 53.96 | 54.74 | 53.75 | 54.36 | 1,863,610 | -0.22(-0.40%) |
Oct 13, 2015 | 54.07 | 55.14 | 53.72 | 54.58 | 1,295,111 | -0.09(-0.17%) |
Oct 12, 2015 | 54.61 | 54.83 | 53.99 | 54.67 | 848,274 | +0.15(+0.27%) |
Oct 09, 2015 | 55.48 | 55.51 | 53.89 | 54.53 | 1,674,025 | -0.52(-0.95%) |
Oct 08, 2015 | 54.20 | 55.28 | 54.12 | 55.05 | 1,325,387 | +0.80(+1.48%) |
Oct 07, 2015 | 54.11 | 54.97 | 53.60 | 54.25 | 2,247,790 | +0.37(+0.69%) |
Oct 06, 2015 | 52.84 | 54.00 | 52.69 | 53.88 | 2,025,635 | +1.21(+2.30%) |
Oct 05, 2015 | 51.60 | 52.91 | 51.44 | 52.67 | 1,406,721 | +1.60(+3.14%) |
Oct 02, 2015 | 49.76 | 51.18 | 49.15 | 51.07 | 2,163,376 | +0.64(+1.27%) |