Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.51 | 48.94 | 47.29 | 48.71 | 955,783 | +1.45(+3.07%) |
Sep 29, 2016 | 47.84 | 47.94 | 47.15 | 47.26 | 1,219,826 | -0.19(-0.40%) |
Sep 28, 2016 | 47.77 | 48.07 | 46.83 | 47.45 | 671,617 | -0.21(-0.44%) |
Sep 27, 2016 | 47.91 | 48.13 | 47.25 | 47.66 | 885,560 | -0.16(-0.33%) |
Sep 26, 2016 | 48.33 | 48.57 | 47.56 | 47.82 | 709,722 | -0.71(-1.46%) |
Sep 23, 2016 | 47.97 | 48.72 | 47.70 | 48.53 | 510,448 | +0.25(+0.52%) |
Sep 22, 2016 | 48.03 | 48.52 | 48.03 | 48.28 | 521,265 | +0.66(+1.39%) |
Sep 21, 2016 | 47.34 | 47.95 | 47.15 | 47.62 | 1,025,741 | -0.38(-0.79%) |
Sep 20, 2016 | 48.59 | 48.72 | 47.67 | 48.00 | 459,415 | -0.38(-0.79%) |
Sep 19, 2016 | 49.00 | 49.30 | 48.24 | 48.38 | 797,548 | -0.46(-0.94%) |
Sep 16, 2016 | 49.01 | 49.36 | 48.53 | 48.84 | 1,594,183 | -0.30(-0.61%) |
Sep 15, 2016 | 48.42 | 49.31 | 48.25 | 49.14 | 647,601 | +0.45(+0.92%) |
Sep 14, 2016 | 48.56 | 49.11 | 48.13 | 48.69 | 874,267 | +0.17(+0.35%) |
Sep 13, 2016 | 48.18 | 48.92 | 47.77 | 48.52 | 949,537 | -0.10(-0.21%) |
Sep 12, 2016 | 46.80 | 48.83 | 46.72 | 48.62 | 833,661 | +1.46(+3.10%) |
Sep 09, 2016 | 48.81 | 48.85 | 47.15 | 47.16 | 880,192 | -2.15(-4.36%) |
Sep 08, 2016 | 49.23 | 49.86 | 48.88 | 49.31 | 1,103,626 | +0.25(+0.51%) |
Sep 07, 2016 | 48.15 | 49.07 | 47.67 | 49.06 | 805,343 | +1.01(+2.10%) |
Sep 06, 2016 | 48.29 | 48.32 | 47.68 | 48.05 | 889,000 | -0.32(-0.66%) |
Sep 02, 2016 | 48.23 | 48.37 | 48.37 | 48.37 | 578,100 | +0.35(+0.73%) |
Sep 01, 2016 | 47.34 | 48.41 | 47.34 | 48.02 | 864,394 | +0.67(+1.41%) |
Aug 31, 2016 | 47.57 | 48.00 | 46.78 | 47.35 | 1,202,996 | -0.34(-0.71%) |
Aug 30, 2016 | 47.89 | 48.17 | 47.50 | 47.69 | 768,487 | -0.27(-0.56%) |
Aug 29, 2016 | 47.74 | 48.03 | 47.66 | 47.96 | 691,313 | +0.40(+0.84%) |
Aug 26, 2016 | 47.57 | 48.06 | 47.33 | 47.56 | 627,190 | +0.00(+0.00%) |
Aug 25, 2016 | 47.74 | 47.98 | 47.41 | 47.56 | 742,902 | -0.28(-0.59%) |
Aug 24, 2016 | 48.22 | 48.52 | 47.73 | 47.84 | 488,707 | -0.52(-1.08%) |
Aug 23, 2016 | 48.40 | 48.91 | 48.28 | 48.36 | 568,532 | +0.37(+0.77%) |
Aug 22, 2016 | 48.40 | 48.53 | 47.81 | 47.99 | 726,741 | -0.41(-0.85%) |
Aug 19, 2016 | 48.61 | 48.63 | 48.10 | 48.40 | 687,392 | -0.37(-0.76%) |
Aug 18, 2016 | 48.24 | 48.84 | 47.74 | 48.77 | 1,061,105 | +0.50(+1.04%) |
Aug 17, 2016 | 48.77 | 48.84 | 47.92 | 48.27 | 1,110,145 | -0.60(-1.23%) |
Aug 16, 2016 | 49.15 | 49.41 | 48.42 | 48.87 | 1,293,102 | -0.39(-0.79%) |
Aug 15, 2016 | 48.90 | 49.59 | 48.82 | 49.26 | 1,678,482 | +0.42(+0.86%) |
Aug 12, 2016 | 49.29 | 49.50 | 48.47 | 48.84 | 664,207 | -0.62(-1.25%) |
Aug 11, 2016 | 49.01 | 50.06 | 49.01 | 49.46 | 810,644 | +0.87(+1.79%) |
Aug 10, 2016 | 49.01 | 49.48 | 48.42 | 48.59 | 1,151,093 | -0.44(-0.90%) |
Aug 09, 2016 | 49.51 | 49.83 | 48.91 | 49.03 | 619,787 | -0.74(-1.49%) |
Aug 08, 2016 | 50.21 | 50.66 | 49.72 | 49.77 | 612,894 | -0.22(-0.44%) |
Aug 05, 2016 | 49.89 | 50.85 | 49.88 | 49.99 | 943,498 | +0.53(+1.07%) |
Aug 04, 2016 | 49.38 | 50.06 | 49.09 | 49.46 | 868,771 | +0.23(+0.47%) |
Aug 03, 2016 | 48.66 | 49.39 | 47.76 | 49.23 | 1,195,865 | +0.49(+1.01%) |
Aug 02, 2016 | 51.82 | 52.06 | 48.73 | 48.74 | 2,312,815 | -3.08(-5.94%) |
Aug 01, 2016 | 51.35 | 53.25 | 50.97 | 51.82 | 3,151,118 | -1.53(-2.87%) |
Jul 29, 2016 | 52.28 | 54.15 | 51.87 | 53.35 | 1,923,518 | +1.23(+2.36%) |
Jul 28, 2016 | 51.27 | 52.23 | 51.16 | 52.12 | 1,530,043 | +0.59(+1.14%) |
Jul 27, 2016 | 52.20 | 52.41 | 51.10 | 51.53 | 984,803 | -0.67(-1.28%) |
Jul 26, 2016 | 51.66 | 52.61 | 50.90 | 52.20 | 846,949 | +0.22(+0.42%) |
Jul 25, 2016 | 52.22 | 52.58 | 51.92 | 51.98 | 828,232 | -0.10(-0.19%) |
Jul 22, 2016 | 51.71 | 52.15 | 51.06 | 52.08 | 760,193 | +0.45(+0.87%) |
Jul 21, 2016 | 51.51 | 52.73 | 51.26 | 51.63 | 1,534,125 | +0.35(+0.68%) |
Jul 20, 2016 | 51.03 | 51.53 | 50.75 | 51.28 | 1,246,595 | +0.60(+1.18%) |
Jul 19, 2016 | 51.16 | 51.24 | 50.44 | 50.68 | 979,571 | -0.75(-1.46%) |
Jul 18, 2016 | 50.90 | 51.79 | 50.63 | 51.43 | 818,668 | +0.61(+1.20%) |
Jul 15, 2016 | 50.91 | 51.23 | 50.54 | 50.82 | 925,768 | +0.03(+0.06%) |
Jul 14, 2016 | 51.05 | 51.49 | 50.79 | 50.79 | 952,686 | +0.14(+0.28%) |
Jul 13, 2016 | 51.19 | 51.25 | 49.99 | 50.65 | 716,132 | -0.24(-0.47%) |
Jul 12, 2016 | 51.19 | 51.56 | 50.55 | 50.89 | 1,030,204 | +0.11(+0.22%) |
Jul 11, 2016 | 51.20 | 52.42 | 50.73 | 50.78 | 1,017,112 | +0.01(+0.02%) |
Jul 08, 2016 | 49.37 | 51.00 | 49.33 | 50.77 | 1,299,386 | +2.05(+4.21%) |
Jul 07, 2016 | 47.56 | 49.59 | 47.54 | 48.72 | 1,805,481 | +1.86(+3.97%) |
Jul 06, 2016 | 45.71 | 47.16 | 45.19 | 46.86 | 2,592,353 | +1.15(+2.52%) |
Jul 05, 2016 | 47.66 | 47.66 | 45.51 | 45.71 | 1,516,355 | -2.12(-4.43%) |
Jul 01, 2016 | 47.14 | 47.83 | 47.83 | 47.83 | 1,828,800 | +0.85(+1.81%) |
Jun 30, 2016 | 47.75 | 47.75 | 45.83 | 46.98 | 1,375,207 | -0.59(-1.24%) |
Jun 29, 2016 | 47.39 | 47.84 | 46.96 | 47.57 | 918,560 | +0.57(+1.21%) |
Jun 28, 2016 | 46.57 | 47.52 | 46.41 | 47.00 | 957,551 | +0.93(+2.02%) |
Jun 27, 2016 | 46.40 | 46.57 | 45.69 | 46.07 | 1,366,941 | -0.96(-2.04%) |
Jun 24, 2016 | 46.76 | 47.33 | 46.37 | 47.03 | 2,134,871 | -1.70(-3.49%) |
Jun 23, 2016 | 48.21 | 49.08 | 47.83 | 48.73 | 627,538 | +1.11(+2.33%) |
Jun 22, 2016 | 47.91 | 48.22 | 47.41 | 47.62 | 749,855 | -0.27(-0.56%) |
Jun 21, 2016 | 48.99 | 49.11 | 47.79 | 47.89 | 1,350,598 | -1.47(-2.98%) |
Jun 20, 2016 | 48.64 | 49.92 | 48.64 | 49.36 | 1,043,764 | +1.28(+2.66%) |
Jun 17, 2016 | 47.28 | 48.55 | 47.19 | 48.08 | 1,609,243 | +0.68(+1.43%) |
Jun 16, 2016 | 47.05 | 47.52 | 46.05 | 47.40 | 673,189 | -0.09(-0.19%) |
Jun 15, 2016 | 46.99 | 48.52 | 46.91 | 47.49 | 1,211,151 | +0.52(+1.11%) |
Jun 14, 2016 | 47.06 | 47.32 | 46.19 | 46.97 | 1,081,267 | -0.30(-0.63%) |
Jun 13, 2016 | 47.27 | 47.76 | 46.52 | 47.27 | 1,103,098 | -0.36(-0.76%) |
Jun 10, 2016 | 49.10 | 49.38 | 47.50 | 47.63 | 1,333,607 | -2.71(-5.38%) |
Jun 09, 2016 | 50.57 | 50.61 | 49.55 | 50.34 | 1,461,266 | -0.46(-0.91%) |
Jun 08, 2016 | 50.46 | 50.99 | 50.10 | 50.80 | 1,063,666 | +0.50(+0.99%) |
Jun 07, 2016 | 49.05 | 50.60 | 48.78 | 50.30 | 1,203,689 | +1.23(+2.51%) |
Jun 06, 2016 | 48.34 | 49.16 | 48.23 | 49.07 | 973,480 | +0.57(+1.18%) |
Jun 03, 2016 | 49.26 | 49.45 | 47.64 | 48.50 | 1,429,742 | -1.01(-2.04%) |
Jun 02, 2016 | 49.55 | 49.96 | 48.98 | 49.51 | 981,308 | -0.16(-0.32%) |
Jun 01, 2016 | 50.44 | 50.26 | 48.48 | 49.67 | 1,890,658 | -0.77(-1.53%) |
May 31, 2016 | 50.62 | 51.04 | 50.14 | 50.44 | 1,647,614 | -0.06(-0.12%) |
May 27, 2016 | 49.39 | 50.50 | 50.50 | 50.50 | 1,076,700 | +1.14(+2.31%) |
May 26, 2016 | 49.66 | 50.36 | 49.21 | 49.36 | 752,339 | -0.16(-0.32%) |
May 25, 2016 | 48.08 | 49.73 | 48.08 | 49.52 | 1,022,784 | +1.53(+3.19%) |
May 24, 2016 | 47.22 | 48.26 | 46.75 | 47.99 | 809,035 | +0.83(+1.76%) |
May 23, 2016 | 47.98 | 48.25 | 47.11 | 47.16 | 1,103,455 | -0.97(-2.02%) |
May 20, 2016 | 46.48 | 48.17 | 46.25 | 48.13 | 1,595,236 | +1.65(+3.55%) |
May 19, 2016 | 46.26 | 47.32 | 46.09 | 46.48 | 1,023,662 | -0.13(-0.28%) |
May 18, 2016 | 46.57 | 47.24 | 46.40 | 46.61 | 995,819 | -0.34(-0.72%) |
May 17, 2016 | 46.62 | 47.56 | 46.41 | 46.95 | 1,064,929 | +0.28(+0.60%) |
May 16, 2016 | 46.47 | 46.85 | 46.15 | 46.67 | 1,189,808 | +0.27(+0.58%) |
May 13, 2016 | 46.69 | 47.27 | 46.20 | 46.40 | 1,138,797 | -0.55(-1.17%) |
May 12, 2016 | 47.11 | 47.44 | 46.40 | 46.95 | 1,365,602 | -0.14(-0.30%) |
May 11, 2016 | 48.64 | 48.64 | 47.06 | 47.09 | 1,224,113 | -1.94(-3.96%) |
May 10, 2016 | 48.46 | 49.16 | 48.02 | 49.03 | 1,199,342 | +0.68(+1.41%) |
May 09, 2016 | 48.19 | 49.04 | 48.09 | 48.35 | 1,131,716 | +0.03(+0.06%) |
May 06, 2016 | 48.10 | 48.61 | 47.84 | 48.32 | 1,034,915 | +0.12(+0.25%) |
May 05, 2016 | 48.62 | 49.15 | 48.03 | 48.20 | 983,320 | -0.47(-0.97%) |
May 04, 2016 | 48.74 | 49.34 | 48.29 | 48.67 | 976,364 | -0.47(-0.96%) |
May 03, 2016 | 49.36 | 49.69 | 48.25 | 49.14 | 968,776 | -0.54(-1.09%) |
May 02, 2016 | 50.99 | 51.04 | 49.58 | 49.68 | 1,553,861 | -0.97(-1.92%) |
Apr 29, 2016 | 50.55 | 50.78 | 49.94 | 50.65 | 1,217,155 | -0.05(-0.10%) |
Apr 28, 2016 | 51.03 | 51.98 | 50.56 | 50.70 | 842,279 | -0.64(-1.25%) |
Apr 27, 2016 | 50.81 | 51.97 | 50.48 | 51.34 | 1,436,792 | +0.26(+0.51%) |
Apr 26, 2016 | 49.48 | 52.04 | 49.22 | 51.08 | 2,703,296 | +1.54(+3.11%) |
Apr 25, 2016 | 49.32 | 50.63 | 48.87 | 49.54 | 2,399,746 | +0.05(+0.10%) |
Apr 22, 2016 | 46.17 | 50.24 | 45.50 | 49.49 | 4,443,950 | +1.44(+3.00%) |
Apr 21, 2016 | 48.35 | 48.58 | 46.81 | 48.05 | 4,740,104 | -0.65(-1.33%) |
Apr 20, 2016 | 48.18 | 48.94 | 47.98 | 48.70 | 1,582,639 | +0.47(+0.97%) |
Apr 19, 2016 | 48.12 | 48.77 | 47.91 | 48.23 | 1,387,675 | +0.28(+0.58%) |
Apr 18, 2016 | 47.02 | 47.97 | 46.80 | 47.95 | 1,102,236 | +0.83(+1.76%) |
Apr 15, 2016 | 47.22 | 47.89 | 46.90 | 47.12 | 697,633 | -0.16(-0.34%) |
Apr 14, 2016 | 46.63 | 48.02 | 46.52 | 47.28 | 2,015,861 | +0.86(+1.85%) |
Apr 13, 2016 | 45.28 | 46.63 | 44.96 | 46.42 | 1,255,734 | +1.59(+3.55%) |
Apr 12, 2016 | 43.95 | 44.92 | 43.78 | 44.83 | 1,269,392 | +0.88(+2.00%) |
Apr 11, 2016 | 44.76 | 44.98 | 43.90 | 43.95 | 1,608,040 | -0.70(-1.57%) |
Apr 08, 2016 | 45.39 | 45.74 | 44.46 | 44.65 | 1,105,018 | -0.47(-1.04%) |
Apr 07, 2016 | 45.89 | 46.14 | 44.89 | 45.12 | 2,794,063 | -0.91(-1.98%) |
Apr 06, 2016 | 45.92 | 46.26 | 45.45 | 46.03 | 1,498,962 | +0.35(+0.77%) |
Apr 05, 2016 | 45.20 | 46.27 | 45.20 | 45.68 | 1,484,000 | +0.33(+0.73%) |
Apr 04, 2016 | 45.91 | 46.17 | 45.17 | 45.35 | 2,521,386 | -0.49(-1.07%) |
Apr 01, 2016 | 46.14 | 46.27 | 44.88 | 45.84 | 2,275,962 | -0.84(-1.80%) |
Mar 31, 2016 | 47.87 | 47.88 | 46.00 | 46.68 | 2,489,202 | -1.29(-2.69%) |
Mar 30, 2016 | 48.38 | 48.64 | 47.79 | 47.97 | 1,247,244 | -0.20(-0.42%) |
Mar 29, 2016 | 47.16 | 48.45 | 47.00 | 48.17 | 1,255,891 | +0.89(+1.88%) |
Mar 28, 2016 | 47.83 | 48.02 | 47.00 | 47.28 | 1,188,818 | -0.69(-1.44%) |
Mar 24, 2016 | 47.85 | 47.97 | 47.97 | 47.97 | 790,700 | -0.01(-0.02%) |
Mar 23, 2016 | 48.48 | 48.52 | 47.72 | 47.98 | 891,174 | -0.75(-1.54%) |
Mar 22, 2016 | 48.78 | 49.31 | 48.66 | 48.73 | 977,770 | -0.43(-0.87%) |
Mar 21, 2016 | 48.48 | 49.29 | 48.42 | 49.16 | 1,648,540 | +0.65(+1.34%) |
Mar 18, 2016 | 47.53 | 48.70 | 47.45 | 48.51 | 2,464,840 | +1.09(+2.30%) |
Mar 17, 2016 | 47.82 | 47.99 | 47.06 | 47.42 | 2,526,514 | -0.66(-1.37%) |
Mar 16, 2016 | 48.40 | 48.42 | 46.93 | 48.08 | 2,296,750 | -0.37(-0.76%) |
Mar 15, 2016 | 49.46 | 49.59 | 47.74 | 48.45 | 1,568,769 | -1.38(-2.77%) |
Mar 14, 2016 | 50.90 | 51.19 | 49.78 | 49.83 | 816,604 | -1.28(-2.50%) |
Mar 11, 2016 | 50.48 | 51.19 | 50.12 | 51.11 | 1,034,804 | +1.08(+2.16%) |
Mar 10, 2016 | 50.32 | 50.69 | 49.42 | 50.03 | 857,645 | -0.04(-0.08%) |
Mar 09, 2016 | 49.98 | 50.30 | 49.44 | 50.07 | 886,013 | +0.55(+1.11%) |
Mar 08, 2016 | 51.31 | 51.56 | 49.06 | 49.52 | 2,259,698 | -3.33(-6.30%) |
Mar 07, 2016 | 52.59 | 53.05 | 52.40 | 52.85 | 1,044,121 | +0.13(+0.25%) |
Mar 04, 2016 | 53.23 | 53.35 | 52.48 | 52.72 | 1,288,401 | -0.26(-0.49%) |
Mar 03, 2016 | 51.52 | 53.08 | 51.24 | 52.98 | 1,565,633 | +1.43(+2.77%) |
Mar 02, 2016 | 52.38 | 52.99 | 51.13 | 51.55 | 1,902,854 | -0.98(-1.87%) |
Mar 01, 2016 | 53.09 | 53.80 | 51.96 | 52.53 | 2,490,203 | +1.06(+2.06%) |
Feb 29, 2016 | 51.87 | 52.43 | 51.42 | 51.47 | 1,209,733 | -0.19(-0.37%) |
Feb 26, 2016 | 52.11 | 52.50 | 51.15 | 51.66 | 1,266,226 | -0.28(-0.54%) |
Feb 25, 2016 | 51.57 | 52.44 | 51.12 | 51.94 | 1,316,452 | +0.60(+1.17%) |
Feb 24, 2016 | 49.65 | 51.54 | 49.13 | 51.34 | 1,744,966 | +0.97(+1.93%) |
Feb 23, 2016 | 50.10 | 52.41 | 49.73 | 50.37 | 2,046,556 | +0.54(+1.08%) |
Feb 22, 2016 | 48.75 | 50.11 | 48.75 | 49.83 | 1,870,358 | +1.89(+3.94%) |
Feb 19, 2016 | 49.62 | 49.62 | 47.39 | 47.94 | 1,587,344 | -2.01(-4.02%) |
Feb 18, 2016 | 49.50 | 50.52 | 49.33 | 49.95 | 1,527,484 | +0.29(+0.58%) |
Feb 17, 2016 | 49.56 | 50.88 | 49.21 | 49.66 | 2,229,764 | +0.43(+0.87%) |
Feb 16, 2016 | 48.59 | 49.89 | 48.40 | 49.23 | 1,837,909 | +1.07(+2.22%) |
Feb 12, 2016 | 47.15 | 48.16 | 48.16 | 48.16 | 1,954,100 | +1.38(+2.95%) |
Feb 11, 2016 | 45.82 | 47.36 | 45.62 | 46.78 | 2,033,619 | +0.05(+0.11%) |
Feb 10, 2016 | 46.58 | 47.71 | 46.35 | 46.73 | 1,555,296 | +0.29(+0.62%) |
Feb 09, 2016 | 44.33 | 46.97 | 44.03 | 46.44 | 2,622,398 | +1.73(+3.87%) |
Feb 08, 2016 | 45.29 | 46.83 | 44.48 | 44.71 | 3,913,478 | -1.04(-2.27%) |
Feb 05, 2016 | 46.22 | 46.85 | 45.48 | 45.75 | 3,256,737 | -0.65(-1.40%) |
Feb 04, 2016 | 44.22 | 46.94 | 44.17 | 46.40 | 3,441,479 | +1.93(+4.34%) |
Feb 03, 2016 | 44.16 | 44.84 | 43.61 | 44.47 | 3,190,793 | +1.01(+2.32%) |
Feb 02, 2016 | 44.63 | 44.68 | 42.72 | 43.46 | 3,404,611 | -1.68(-3.72%) |
Feb 01, 2016 | 42.91 | 45.84 | 42.51 | 45.14 | 3,360,976 | +1.89(+4.37%) |
Jan 29, 2016 | 41.68 | 43.29 | 41.60 | 43.25 | 2,294,048 | +1.72(+4.14%) |
Jan 28, 2016 | 42.97 | 42.99 | 40.45 | 41.53 | 2,959,360 | -2.53(-5.74%) |
Jan 27, 2016 | 45.32 | 45.69 | 43.58 | 44.06 | 1,834,739 | -1.43(-3.14%) |
Jan 26, 2016 | 45.18 | 45.82 | 44.68 | 45.49 | 1,149,473 | +0.31(+0.69%) |
Jan 25, 2016 | 45.49 | 45.75 | 44.80 | 45.18 | 1,095,239 | -0.48(-1.05%) |
Jan 22, 2016 | 46.37 | 46.66 | 45.51 | 45.66 | 855,697 | -0.15(-0.33%) |
Jan 21, 2016 | 46.01 | 47.19 | 45.52 | 45.81 | 1,214,921 | -0.20(-0.43%) |
Jan 20, 2016 | 43.78 | 46.58 | 43.64 | 46.01 | 2,949,853 | +1.46(+3.28%) |
Jan 19, 2016 | 46.75 | 47.49 | 43.53 | 44.55 | 1,913,937 | -2.00(-4.30%) |
Jan 15, 2016 | 47.58 | 46.55 | 46.55 | 46.55 | 1,302,500 | -1.02(-2.14%) |
Jan 14, 2016 | 46.96 | 48.25 | 46.09 | 47.57 | 1,118,377 | +0.65(+1.39%) |
Jan 13, 2016 | 48.38 | 48.52 | 46.81 | 46.92 | 1,366,936 | -1.09(-2.27%) |
Jan 12, 2016 | 48.89 | 48.89 | 47.25 | 48.01 | 1,634,958 | -0.52(-1.07%) |
Jan 11, 2016 | 49.15 | 49.51 | 47.69 | 48.53 | 1,947,580 | -0.29(-0.59%) |
Jan 08, 2016 | 49.31 | 49.98 | 48.70 | 48.82 | 3,349,802 | -0.26(-0.53%) |
Jan 07, 2016 | 49.82 | 51.29 | 48.74 | 49.08 | 2,549,072 | -1.68(-3.31%) |
Jan 06, 2016 | 49.66 | 52.13 | 47.91 | 50.76 | 7,227,792 | -5.98(-10.54%) |
Jan 05, 2016 | 58.65 | 58.92 | 56.63 | 56.74 | 1,986,837 | -1.95(-3.32%) |
Jan 04, 2016 | 59.00 | 59.22 | 58.16 | 58.69 | 867,812 | -0.97(-1.63%) |
Dec 31, 2015 | 60.11 | 59.66 | 59.66 | 59.66 | 439,100 | -0.62(-1.03%) |
Dec 30, 2015 | 60.83 | 61.10 | 60.26 | 60.28 | 273,447 | -0.33(-0.54%) |
Dec 29, 2015 | 60.09 | 60.93 | 60.03 | 60.61 | 369,607 | +0.84(+1.41%) |
Dec 28, 2015 | 60.02 | 60.33 | 59.44 | 59.77 | 482,870 | -0.43(-0.71%) |
Dec 24, 2015 | 60.58 | 60.20 | 60.20 | 60.20 | 345,400 | -0.52(-0.86%) |
Dec 23, 2015 | 60.84 | 61.06 | 60.13 | 60.72 | 412,262 | +0.19(+0.31%) |
Dec 22, 2015 | 59.67 | 60.64 | 59.42 | 60.53 | 1,156,600 | +1.13(+1.90%) |
Dec 21, 2015 | 59.31 | 59.57 | 58.74 | 59.40 | 769,707 | +0.28(+0.47%) |
Dec 18, 2015 | 58.54 | 59.59 | 57.89 | 59.12 | 1,916,436 | -0.64(-1.07%) |
Dec 17, 2015 | 61.62 | 61.96 | 59.74 | 59.76 | 1,968,406 | -1.71(-2.78%) |
Dec 16, 2015 | 61.58 | 61.61 | 60.25 | 61.47 | 898,158 | +0.43(+0.70%) |
Dec 15, 2015 | 61.52 | 61.69 | 60.68 | 61.04 | 589,831 | -0.07(-0.11%) |
Dec 14, 2015 | 61.45 | 61.73 | 60.13 | 61.11 | 964,559 | -0.13(-0.21%) |
Dec 11, 2015 | 62.00 | 62.27 | 61.16 | 61.24 | 557,498 | -1.55(-2.47%) |
Dec 10, 2015 | 63.09 | 64.07 | 62.70 | 62.79 | 478,745 | -0.23(-0.36%) |
Dec 09, 2015 | 62.23 | 64.09 | 61.87 | 63.02 | 1,453,993 | +0.51(+0.82%) |
Dec 08, 2015 | 62.41 | 63.05 | 62.06 | 62.51 | 855,738 | -0.66(-1.04%) |
Dec 07, 2015 | 63.54 | 63.54 | 62.51 | 63.17 | 705,131 | -0.36(-0.57%) |
Dec 04, 2015 | 63.16 | 63.90 | 62.93 | 63.53 | 622,237 | +0.60(+0.95%) |
Dec 03, 2015 | 64.35 | 64.54 | 62.50 | 62.93 | 748,724 | -1.35(-2.10%) |
Dec 02, 2015 | 64.36 | 64.52 | 63.75 | 64.28 | 685,389 | -0.20(-0.31%) |
Dec 01, 2015 | 64.28 | 64.71 | 63.98 | 64.48 | 580,989 | +0.56(+0.88%) |
Nov 30, 2015 | 64.30 | 64.46 | 63.74 | 63.92 | 658,634 | -0.41(-0.64%) |
Nov 27, 2015 | 64.75 | 64.93 | 64.16 | 64.33 | 184,893 | -0.28(-0.43%) |
Nov 25, 2015 | 63.62 | 64.61 | 64.61 | 64.61 | 709,200 | +1.11(+1.75%) |
Nov 24, 2015 | 62.55 | 63.66 | 62.55 | 63.50 | 487,702 | +0.43(+0.68%) |
Nov 23, 2015 | 63.28 | 63.65 | 62.76 | 63.07 | 541,217 | -0.36(-0.57%) |
Nov 20, 2015 | 63.41 | 63.74 | 63.09 | 63.43 | 793,965 | +0.39(+0.62%) |
Nov 19, 2015 | 63.54 | 63.81 | 61.81 | 63.04 | 615,961 | -0.44(-0.69%) |
Nov 18, 2015 | 62.54 | 63.58 | 62.38 | 63.48 | 721,757 | +0.84(+1.34%) |
Nov 17, 2015 | 61.43 | 63.80 | 61.43 | 62.64 | 1,236,027 | +1.20(+1.95%) |
Nov 16, 2015 | 59.73 | 61.47 | 59.42 | 61.44 | 946,701 | +1.68(+2.81%) |
Nov 13, 2015 | 61.84 | 61.90 | 59.69 | 59.76 | 989,132 | -2.30(-3.71%) |
Nov 12, 2015 | 62.86 | 63.70 | 61.84 | 62.06 | 917,136 | -1.29(-2.04%) |
Nov 11, 2015 | 64.46 | 64.47 | 63.21 | 63.35 | 568,938 | -0.83(-1.29%) |
Nov 10, 2015 | 63.54 | 64.25 | 62.93 | 64.18 | 725,166 | +0.52(+0.82%) |
Nov 09, 2015 | 63.97 | 64.22 | 62.70 | 63.66 | 695,907 | -0.34(-0.53%) |
Nov 06, 2015 | 64.32 | 64.59 | 63.71 | 64.00 | 962,733 | -0.41(-0.64%) |
Nov 05, 2015 | 65.27 | 65.50 | 64.35 | 64.41 | 687,879 | -0.91(-1.39%) |
Nov 04, 2015 | 63.95 | 65.33 | 63.50 | 65.32 | 1,263,825 | +1.37(+2.14%) |
Nov 03, 2015 | 63.35 | 63.98 | 63.07 | 63.95 | 787,041 | +0.60(+0.95%) |
Nov 02, 2015 | 63.38 | 63.66 | 62.93 | 63.35 | 714,864 | +0.16(+0.25%) |
Oct 30, 2015 | 62.55 | 63.75 | 62.14 | 63.19 | 1,046,228 | +0.79(+1.27%) |
Oct 29, 2015 | 62.83 | 63.14 | 62.16 | 62.40 | 1,038,159 | -0.05(-0.08%) |
Oct 28, 2015 | 62.00 | 62.87 | 60.42 | 62.45 | 1,733,068 | +1.45(+2.38%) |
Oct 27, 2015 | 61.70 | 62.19 | 60.76 | 61.00 | 1,579,191 | -0.83(-1.34%) |
Oct 26, 2015 | 61.68 | 61.90 | 60.83 | 61.83 | 1,130,843 | +0.25(+0.41%) |
Oct 23, 2015 | 62.04 | 62.50 | 61.02 | 61.58 | 811,619 | -0.06(-0.10%) |
Oct 22, 2015 | 63.09 | 63.09 | 61.49 | 61.64 | 1,293,187 | -0.03(-0.05%) |
Oct 21, 2015 | 62.42 | 62.63 | 61.53 | 61.67 | 548,158 | -0.56(-0.90%) |
Oct 20, 2015 | 62.11 | 62.83 | 62.09 | 62.23 | 591,837 | +0.03(+0.05%) |
Oct 19, 2015 | 60.96 | 62.48 | 60.85 | 62.20 | 852,102 | +0.98(+1.60%) |
Oct 16, 2015 | 61.42 | 61.52 | 60.63 | 61.22 | 673,801 | -0.15(-0.24%) |
Oct 15, 2015 | 60.39 | 61.67 | 59.94 | 61.37 | 684,412 | +1.38(+2.30%) |
Oct 14, 2015 | 60.27 | 60.93 | 59.55 | 59.99 | 682,278 | +0.02(+0.03%) |
Oct 13, 2015 | 60.39 | 61.00 | 59.90 | 59.97 | 532,498 | -0.77(-1.27%) |
Oct 12, 2015 | 60.98 | 61.25 | 60.26 | 60.74 | 475,619 | -0.23(-0.38%) |
Oct 09, 2015 | 60.28 | 61.31 | 59.81 | 60.97 | 760,848 | +0.35(+0.58%) |
Oct 08, 2015 | 59.64 | 60.85 | 59.63 | 60.62 | 418,419 | +0.98(+1.64%) |
Oct 07, 2015 | 59.18 | 60.06 | 58.66 | 59.64 | 816,685 | +0.06(+0.10%) |
Oct 06, 2015 | 60.68 | 60.90 | 59.22 | 59.58 | 532,236 | -1.23(-2.02%) |
Oct 05, 2015 | 60.09 | 60.86 | 59.95 | 60.81 | 539,358 | +1.32(+2.22%) |
Oct 02, 2015 | 55.96 | 59.54 | 55.95 | 59.49 | 1,140,529 | +1.66(+2.87%) |