Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.92 | 56.32 | 55.81 | 56.14 | 119,866 | +0.43(+0.77%) |
Sep 29, 2016 | 56.08 | 56.26 | 55.59 | 55.71 | 79,720 | -0.40(-0.71%) |
Sep 28, 2016 | 55.79 | 56.11 | 55.53 | 56.11 | 32,289 | +0.37(+0.67%) |
Sep 27, 2016 | 55.32 | 55.79 | 55.23 | 55.74 | 220,897 | +0.39(+0.71%) |
Sep 26, 2016 | 55.32 | 55.56 | 55.28 | 55.34 | 131,867 | -0.24(-0.43%) |
Sep 23, 2016 | 55.83 | 55.83 | 55.58 | 55.58 | 49,477 | -0.38(-0.67%) |
Sep 22, 2016 | 55.78 | 56.02 | 55.78 | 55.96 | 144,807 | +0.46(+0.83%) |
Sep 21, 2016 | 54.97 | 55.52 | 54.87 | 55.50 | 247,613 | +0.74(+1.36%) |
Sep 20, 2016 | 54.98 | 55.02 | 54.75 | 54.75 | 35,608 | +0.01(+0.03%) |
Sep 19, 2016 | 54.76 | 55.11 | 54.60 | 54.74 | 103,271 | +0.22(+0.39%) |
Sep 16, 2016 | 54.75 | 54.92 | 54.39 | 54.52 | 93,081 | -0.43(-0.77%) |
Sep 15, 2016 | 54.39 | 55.05 | 54.30 | 54.95 | 310,692 | +0.57(+1.05%) |
Sep 14, 2016 | 54.49 | 54.80 | 54.31 | 54.38 | 91,685 | -0.15(-0.28%) |
Sep 13, 2016 | 54.90 | 54.98 | 54.37 | 54.53 | 157,693 | -0.80(-1.45%) |
Sep 12, 2016 | 54.30 | 55.42 | 54.21 | 55.33 | 131,409 | +0.75(+1.37%) |
Sep 09, 2016 | 55.79 | 55.79 | 54.58 | 54.58 | 149,685 | -1.60(-2.86%) |
Sep 08, 2016 | 56.19 | 56.26 | 56.09 | 56.19 | 63,678 | -0.12(-0.22%) |
Sep 07, 2016 | 56.22 | 56.32 | 56.09 | 56.31 | 107,335 | -0.00(-0.01%) |
Sep 06, 2016 | 56.49 | 56.57 | 56.14 | 56.32 | 131,154 | -0.15(-0.26%) |
Sep 02, 2016 | 56.41 | 56.46 | 56.46 | 56.46 | 309,439 | +0.28(+0.50%) |
Sep 01, 2016 | 56.26 | 56.28 | 55.74 | 56.18 | 2,017,853 | +0.09(+0.17%) |
Aug 31, 2016 | 56.29 | 56.29 | 55.91 | 56.09 | 34,843 | -0.24(-0.43%) |
Aug 30, 2016 | 56.45 | 56.52 | 56.23 | 56.33 | 91,039 | -0.11(-0.19%) |
Aug 29, 2016 | 56.23 | 56.56 | 56.23 | 56.44 | 55,832 | +0.24(+0.43%) |
Aug 26, 2016 | 56.35 | 56.62 | 56.01 | 56.20 | 75,375 | -0.10(-0.18%) |
Aug 25, 2016 | 56.19 | 56.38 | 56.09 | 56.30 | 61,027 | +0.04(+0.07%) |
Aug 24, 2016 | 56.48 | 56.48 | 56.18 | 56.26 | 68,058 | -0.24(-0.42%) |
Aug 23, 2016 | 56.51 | 56.64 | 56.50 | 56.50 | 46,209 | +0.12(+0.22%) |
Aug 22, 2016 | 56.26 | 56.39 | 56.10 | 56.38 | 62,852 | +0.02(+0.04%) |
Aug 19, 2016 | 56.08 | 56.41 | 55.98 | 56.35 | 75,737 | +0.09(+0.16%) |
Aug 18, 2016 | 56.05 | 56.27 | 56.05 | 56.27 | 57,185 | +0.16(+0.28%) |
Aug 17, 2016 | 56.02 | 56.13 | 55.83 | 56.11 | 86,614 | +0.09(+0.17%) |
Aug 16, 2016 | 56.21 | 56.21 | 56.01 | 56.02 | 63,978 | -0.32(-0.56%) |
Aug 15, 2016 | 56.09 | 56.40 | 56.09 | 56.33 | 70,560 | +0.32(+0.58%) |
Aug 12, 2016 | 56.09 | 56.10 | 55.90 | 56.01 | 92,482 | -0.17(-0.30%) |
Aug 11, 2016 | 56.02 | 56.24 | 56.02 | 56.18 | 51,014 | +0.31(+0.56%) |
Aug 10, 2016 | 55.87 | 55.92 | 55.70 | 55.87 | 60,547 | +0.03(+0.06%) |
Aug 09, 2016 | 55.84 | 55.96 | 55.76 | 55.84 | 52,727 | +0.01(+0.02%) |
Aug 08, 2016 | 55.89 | 56.00 | 55.75 | 55.83 | 146,840 | -0.02(-0.03%) |
Aug 05, 2016 | 55.47 | 55.87 | 55.47 | 55.85 | 104,964 | +0.54(+0.98%) |
Aug 04, 2016 | 55.31 | 55.48 | 55.25 | 55.30 | 82,175 | +0.10(+0.19%) |
Aug 03, 2016 | 54.95 | 55.21 | 54.95 | 55.20 | 45,351 | +0.21(+0.37%) |
Aug 02, 2016 | 55.34 | 55.43 | 54.81 | 54.99 | 150,166 | -0.44(-0.79%) |
Aug 01, 2016 | 55.49 | 55.65 | 55.31 | 55.43 | 280,423 | -0.13(-0.23%) |
Jul 29, 2016 | 55.58 | 55.66 | 55.29 | 55.56 | 156,146 | -0.12(-0.21%) |
Jul 28, 2016 | 55.67 | 55.79 | 55.44 | 55.68 | 77,723 | -0.08(-0.14%) |
Jul 27, 2016 | 56.06 | 56.06 | 55.60 | 55.76 | 85,537 | -0.22(-0.39%) |
Jul 26, 2016 | 55.56 | 55.98 | 55.56 | 55.98 | 99,513 | +0.47(+0.85%) |
Jul 25, 2016 | 55.64 | 55.64 | 55.40 | 55.51 | 28,053 | -0.26(-0.46%) |
Jul 22, 2016 | 55.45 | 55.77 | 55.34 | 55.77 | 61,334 | -0.01(-0.03%) |
Jul 21, 2016 | 56.12 | 56.23 | 55.67 | 55.78 | 210,897 | -0.43(-0.77%) |
Jul 20, 2016 | 55.95 | 56.34 | 55.95 | 56.21 | 79,610 | +0.27(+0.48%) |
Jul 19, 2016 | 55.86 | 56.04 | 55.69 | 55.94 | 98,201 | +0.02(+0.04%) |
Jul 18, 2016 | 56.02 | 56.27 | 55.83 | 55.92 | 154,809 | -0.05(-0.09%) |
Jul 15, 2016 | 56.10 | 56.13 | 55.89 | 55.97 | 136,153 | +0.02(+0.03%) |
Jul 14, 2016 | 55.96 | 56.15 | 55.90 | 55.95 | 160,743 | +0.29(+0.52%) |
Jul 13, 2016 | 55.73 | 55.73 | 55.44 | 55.66 | 86,087 | +0.11(+0.19%) |
Jul 12, 2016 | 55.39 | 55.66 | 55.32 | 55.56 | 270,134 | +0.42(+0.75%) |
Jul 11, 2016 | 54.99 | 55.29 | 54.95 | 55.14 | 92,468 | +0.28(+0.52%) |
Jul 08, 2016 | 54.13 | 54.93 | 53.81 | 54.86 | 149,178 | +1.04(+1.94%) |
Jul 07, 2016 | 53.74 | 54.07 | 53.61 | 53.81 | 552,386 | +0.10(+0.19%) |
Jul 06, 2016 | 53.28 | 53.73 | 53.04 | 53.71 | 410,569 | +0.30(+0.56%) |
Jul 05, 2016 | 53.67 | 53.67 | 53.17 | 53.41 | 334,550 | -0.51(-0.95%) |
Jul 01, 2016 | 53.81 | 53.93 | 53.93 | 53.93 | 1,233,467 | +0.15(+0.27%) |
Jun 30, 2016 | 52.76 | 53.78 | 52.76 | 53.78 | 257,554 | +1.08(+2.04%) |
Jun 29, 2016 | 52.32 | 52.78 | 52.32 | 52.70 | 129,664 | +0.85(+1.64%) |
Jun 28, 2016 | 51.58 | 51.85 | 51.32 | 51.85 | 180,560 | +0.85(+1.66%) |
Jun 27, 2016 | 51.93 | 51.94 | 50.80 | 51.01 | 379,388 | -1.27(-2.43%) |
Jun 24, 2016 | 52.54 | 53.33 | 52.21 | 52.28 | 203,776 | -2.26(-4.14%) |
Jun 23, 2016 | 54.36 | 54.54 | 54.23 | 54.54 | 121,284 | +0.67(+1.24%) |
Jun 22, 2016 | 54.12 | 54.20 | 53.82 | 53.87 | 76,395 | -0.16(-0.30%) |
Jun 21, 2016 | 54.13 | 54.14 | 53.94 | 54.03 | 93,659 | -0.09(-0.17%) |
Jun 20, 2016 | 54.03 | 54.52 | 54.03 | 54.12 | 56,377 | +0.57(+1.06%) |
Jun 17, 2016 | 53.54 | 53.65 | 53.32 | 53.56 | 59,176 | -0.02(-0.05%) |
Jun 16, 2016 | 53.17 | 53.65 | 52.77 | 53.58 | 2,010,511 | +0.18(+0.34%) |
Jun 15, 2016 | 53.59 | 53.78 | 53.36 | 53.40 | 95,640 | -0.00(-0.01%) |
Jun 14, 2016 | 53.17 | 53.45 | 53.04 | 53.41 | 85,002 | +0.11(+0.20%) |
Jun 13, 2016 | 53.65 | 53.84 | 53.29 | 53.30 | 148,632 | -0.39(-0.73%) |
Jun 10, 2016 | 54.00 | 54.00 | 53.54 | 53.69 | 117,015 | -0.64(-1.18%) |
Jun 09, 2016 | 54.13 | 54.39 | 54.07 | 54.33 | 54,581 | -0.10(-0.19%) |
Jun 08, 2016 | 54.19 | 54.47 | 54.19 | 54.43 | 98,435 | +0.28(+0.52%) |
Jun 07, 2016 | 54.07 | 54.32 | 54.07 | 54.15 | 111,918 | +0.16(+0.29%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.61 | 54.00 | 96,592 | +0.41(+0.76%) |
Jun 03, 2016 | 53.50 | 53.61 | 53.13 | 53.59 | 67,001 | -0.00(-0.01%) |
Jun 02, 2016 | 53.20 | 53.59 | 53.20 | 53.59 | 102,046 | +0.17(+0.32%) |
Jun 01, 2016 | 53.01 | 53.45 | 52.97 | 53.42 | 98,195 | +0.06(+0.11%) |
May 31, 2016 | 53.46 | 53.56 | 53.19 | 53.36 | 317,026 | +0.02(+0.05%) |
May 27, 2016 | 53.15 | 53.34 | 53.34 | 53.34 | 99,655 | +0.18(+0.34%) |
May 26, 2016 | 53.21 | 53.36 | 53.10 | 53.16 | 80,436 | -0.10(-0.18%) |
May 25, 2016 | 53.04 | 53.32 | 53.04 | 53.25 | 52,454 | +0.35(+0.65%) |
May 24, 2016 | 52.42 | 53.00 | 52.42 | 52.91 | 96,815 | +0.72(+1.37%) |
May 23, 2016 | 52.22 | 52.39 | 52.09 | 52.19 | 46,442 | -0.08(-0.15%) |
May 20, 2016 | 52.06 | 52.42 | 52.06 | 52.27 | 58,267 | +0.35(+0.68%) |
May 19, 2016 | 51.95 | 52.12 | 51.56 | 51.92 | 172,753 | -0.43(-0.83%) |
May 18, 2016 | 52.30 | 52.78 | 52.08 | 52.35 | 128,174 | -0.12(-0.23%) |
May 17, 2016 | 52.86 | 53.01 | 52.31 | 52.47 | 104,386 | -0.34(-0.64%) |
May 16, 2016 | 52.27 | 52.99 | 52.27 | 52.81 | 255,520 | +0.54(+1.04%) |
May 13, 2016 | 52.82 | 52.95 | 52.16 | 52.27 | 692,825 | -0.64(-1.22%) |
May 12, 2016 | 53.16 | 53.16 | 52.65 | 52.91 | 59,225 | -0.07(-0.13%) |
May 11, 2016 | 53.31 | 53.47 | 52.98 | 52.98 | 85,837 | -0.40(-0.75%) |
May 10, 2016 | 52.67 | 53.38 | 52.66 | 53.38 | 172,183 | +0.93(+1.77%) |
May 09, 2016 | 52.49 | 52.69 | 52.40 | 52.45 | 63,679 | -0.20(-0.37%) |
May 06, 2016 | 52.13 | 52.69 | 52.13 | 52.65 | 116,562 | +0.38(+0.73%) |
May 05, 2016 | 52.50 | 52.55 | 52.21 | 52.27 | 68,044 | -0.05(-0.10%) |
May 04, 2016 | 52.57 | 52.65 | 52.10 | 52.32 | 293,593 | -0.49(-0.93%) |
May 03, 2016 | 53.01 | 53.01 | 52.47 | 52.82 | 144,931 | -0.44(-0.83%) |
May 02, 2016 | 53.12 | 53.32 | 52.89 | 53.26 | 446,882 | +0.27(+0.51%) |
Apr 29, 2016 | 53.03 | 53.15 | 52.73 | 52.99 | 88,234 | -0.30(-0.57%) |
Apr 28, 2016 | 53.51 | 53.94 | 53.20 | 53.29 | 280,002 | -0.55(-1.02%) |
Apr 27, 2016 | 53.52 | 53.93 | 53.39 | 53.84 | 60,232 | +0.40(+0.75%) |
Apr 26, 2016 | 53.06 | 53.44 | 53.06 | 53.44 | 76,810 | +0.52(+0.98%) |
Apr 25, 2016 | 53.14 | 53.14 | 52.77 | 52.93 | 396,437 | -0.37(-0.69%) |
Apr 22, 2016 | 53.10 | 53.34 | 52.98 | 53.29 | 88,140 | +0.25(+0.47%) |
Apr 21, 2016 | 53.22 | 53.37 | 52.99 | 53.04 | 50,978 | -0.17(-0.32%) |
Apr 20, 2016 | 53.22 | 53.44 | 53.04 | 53.22 | 51,849 | -0.01(-0.03%) |
Apr 19, 2016 | 53.23 | 53.40 | 53.05 | 53.23 | 79,136 | +0.21(+0.40%) |
Apr 18, 2016 | 52.77 | 53.03 | 52.52 | 53.02 | 208,061 | +0.24(+0.45%) |
Apr 15, 2016 | 52.76 | 52.79 | 52.65 | 52.78 | 82,976 | +0.10(+0.19%) |
Apr 14, 2016 | 52.85 | 52.85 | 52.58 | 52.68 | 87,781 | -0.11(-0.20%) |
Apr 13, 2016 | 52.34 | 52.79 | 52.34 | 52.79 | 81,346 | +0.76(+1.45%) |
Apr 12, 2016 | 51.65 | 52.14 | 51.63 | 52.04 | 92,128 | +0.42(+0.81%) |
Apr 11, 2016 | 51.85 | 52.18 | 51.62 | 51.62 | 90,916 | -0.11(-0.21%) |
Apr 08, 2016 | 51.75 | 52.14 | 51.59 | 51.72 | 85,751 | +0.29(+0.57%) |
Apr 07, 2016 | 51.65 | 51.74 | 51.26 | 51.43 | 163,726 | -0.46(-0.89%) |
Apr 06, 2016 | 51.74 | 51.91 | 51.34 | 51.89 | 1,686,439 | +0.28(+0.54%) |
Apr 05, 2016 | 51.57 | 51.78 | 51.42 | 51.62 | 675,525 | -0.35(-0.67%) |
Apr 04, 2016 | 52.47 | 52.47 | 51.85 | 51.96 | 333,617 | -0.54(-1.02%) |
Apr 01, 2016 | 52.12 | 52.54 | 51.67 | 52.50 | 2,011,790 | +0.29(+0.55%) |
Mar 31, 2016 | 52.27 | 52.32 | 52.09 | 52.21 | 30,965 | -0.09(-0.18%) |
Mar 30, 2016 | 52.72 | 52.72 | 52.23 | 52.30 | 46,797 | +0.13(+0.25%) |
Mar 29, 2016 | 51.56 | 52.17 | 51.41 | 52.17 | 39,804 | +0.41(+0.80%) |
Mar 28, 2016 | 51.93 | 51.93 | 51.51 | 51.76 | 134,582 | +0.05(+0.10%) |
Mar 24, 2016 | 51.43 | 51.70 | 51.70 | 51.70 | 52,288 | -0.01(-0.02%) |
Mar 23, 2016 | 52.01 | 52.01 | 51.70 | 51.71 | 49,122 | -0.38(-0.72%) |
Mar 22, 2016 | 51.88 | 52.24 | 51.88 | 52.09 | 79,705 | -0.06(-0.11%) |
Mar 21, 2016 | 51.99 | 52.19 | 51.91 | 52.15 | 176,947 | +0.11(+0.21%) |
Mar 18, 2016 | 51.81 | 52.10 | 51.80 | 52.04 | 84,508 | +0.30(+0.58%) |
Mar 17, 2016 | 50.83 | 51.83 | 50.83 | 51.74 | 92,655 | +1.00(+1.97%) |
Mar 16, 2016 | 50.21 | 50.87 | 50.21 | 50.74 | 57,952 | +0.39(+0.78%) |
Mar 15, 2016 | 50.27 | 50.36 | 50.03 | 50.34 | 44,527 | -0.11(-0.21%) |
Mar 14, 2016 | 50.30 | 50.57 | 50.26 | 50.45 | 51,449 | -0.04(-0.09%) |
Mar 11, 2016 | 50.18 | 50.53 | 50.18 | 50.50 | 73,668 | +0.79(+1.58%) |
Mar 10, 2016 | 49.98 | 50.12 | 49.27 | 49.71 | 107,348 | -0.07(-0.15%) |
Mar 09, 2016 | 49.80 | 49.88 | 49.71 | 49.78 | 59,090 | +0.13(+0.25%) |
Mar 08, 2016 | 49.94 | 49.97 | 49.60 | 49.65 | 190,343 | -0.64(-1.28%) |
Mar 07, 2016 | 50.17 | 50.33 | 49.98 | 50.30 | 441,749 | +0.09(+0.17%) |
Mar 04, 2016 | 49.96 | 50.42 | 49.82 | 50.21 | 117,619 | +0.25(+0.51%) |
Mar 03, 2016 | 49.59 | 49.97 | 49.58 | 49.96 | 31,878 | +0.36(+0.72%) |
Mar 02, 2016 | 49.38 | 49.60 | 49.29 | 49.60 | 86,737 | +0.10(+0.21%) |
Mar 01, 2016 | 48.76 | 49.49 | 48.66 | 49.49 | 122,961 | +1.06(+2.19%) |
Feb 29, 2016 | 48.71 | 48.99 | 48.42 | 48.44 | 83,655 | -0.31(-0.64%) |
Feb 26, 2016 | 48.80 | 48.98 | 48.68 | 48.75 | 116,701 | +0.17(+0.36%) |
Feb 25, 2016 | 48.11 | 48.57 | 47.94 | 48.57 | 59,444 | +0.56(+1.16%) |
Feb 24, 2016 | 47.46 | 48.09 | 47.09 | 48.01 | 121,343 | +0.16(+0.32%) |
Feb 23, 2016 | 48.15 | 48.30 | 47.81 | 47.86 | 62,865 | -0.50(-1.02%) |
Feb 22, 2016 | 48.08 | 48.50 | 48.08 | 48.35 | 92,745 | +0.72(+1.52%) |
Feb 19, 2016 | 47.49 | 47.65 | 47.20 | 47.63 | 83,419 | -0.09(-0.19%) |
Feb 18, 2016 | 47.83 | 47.91 | 47.62 | 47.72 | 74,467 | -0.09(-0.19%) |
Feb 17, 2016 | 47.30 | 47.87 | 47.30 | 47.81 | 57,536 | +0.76(+1.62%) |
Feb 16, 2016 | 46.55 | 47.07 | 46.34 | 47.05 | 129,914 | +1.01(+2.18%) |
Feb 12, 2016 | 45.48 | 46.05 | 46.05 | 46.05 | 113,830 | +0.88(+1.95%) |
Feb 11, 2016 | 45.19 | 45.58 | 44.62 | 45.17 | 89,987 | -0.80(-1.73%) |
Feb 10, 2016 | 46.30 | 46.67 | 45.95 | 45.96 | 73,931 | -0.07(-0.15%) |
Feb 09, 2016 | 45.46 | 46.36 | 45.46 | 46.03 | 75,346 | +0.11(+0.23%) |
Feb 08, 2016 | 46.06 | 46.06 | 45.33 | 45.92 | 100,116 | -0.60(-1.28%) |
Feb 05, 2016 | 47.04 | 47.10 | 46.41 | 46.52 | 127,261 | -0.87(-1.83%) |
Feb 04, 2016 | 46.46 | 47.68 | 46.46 | 47.39 | 145,262 | +0.86(+1.84%) |
Feb 03, 2016 | 46.32 | 46.63 | 45.53 | 46.54 | 119,995 | +0.53(+1.15%) |
Feb 02, 2016 | 46.52 | 46.52 | 45.84 | 46.01 | 529,511 | -0.96(-2.04%) |
Feb 01, 2016 | 46.80 | 47.12 | 46.40 | 46.96 | 115,349 | -0.09(-0.20%) |
Jan 29, 2016 | 45.91 | 47.06 | 45.91 | 47.06 | 87,873 | +1.37(+3.01%) |
Jan 28, 2016 | 45.82 | 45.86 | 45.32 | 45.68 | 131,340 | +0.24(+0.52%) |
Jan 27, 2016 | 45.73 | 46.17 | 45.21 | 45.44 | 115,445 | -0.50(-1.08%) |
Jan 26, 2016 | 45.25 | 45.96 | 45.25 | 45.94 | 69,930 | +0.85(+1.89%) |
Jan 25, 2016 | 45.63 | 45.63 | 45.05 | 45.09 | 57,133 | -0.73(-1.59%) |
Jan 22, 2016 | 45.75 | 45.99 | 45.41 | 45.82 | 214,498 | +0.55(+1.21%) |
Jan 21, 2016 | 45.04 | 45.64 | 44.95 | 45.27 | 70,527 | +0.20(+0.45%) |
Jan 20, 2016 | 44.78 | 45.37 | 43.91 | 45.06 | 260,407 | -0.52(-1.14%) |
Jan 19, 2016 | 46.04 | 46.05 | 45.13 | 45.58 | 118,480 | -0.00(-0.01%) |
Jan 15, 2016 | 45.24 | 45.59 | 45.59 | 45.59 | 136,678 | -0.85(-1.82%) |
Jan 14, 2016 | 45.96 | 46.70 | 45.55 | 46.43 | 133,736 | +0.59(+1.28%) |
Jan 13, 2016 | 47.06 | 47.22 | 45.71 | 45.85 | 216,748 | -1.05(-2.24%) |
Jan 12, 2016 | 46.91 | 47.10 | 46.36 | 46.90 | 350,257 | +0.31(+0.66%) |
Jan 11, 2016 | 46.79 | 46.89 | 46.15 | 46.59 | 145,474 | -0.02(-0.04%) |
Jan 08, 2016 | 47.41 | 47.49 | 46.52 | 46.61 | 123,354 | -0.49(-1.04%) |
Jan 07, 2016 | 47.65 | 47.97 | 47.02 | 47.10 | 329,592 | -1.40(-2.89%) |
Jan 06, 2016 | 48.62 | 48.89 | 48.25 | 48.50 | 256,891 | -0.80(-1.62%) |
Jan 05, 2016 | 49.28 | 49.41 | 48.99 | 49.30 | 135,175 | +0.08(+0.17%) |
Jan 04, 2016 | 49.12 | 49.22 | 48.68 | 49.22 | 389,251 | -0.78(-1.56%) |
Dec 31, 2015 | 50.17 | 50.00 | 50.00 | 50.00 | 36,433 | -0.34(-0.68%) |
Dec 30, 2015 | 50.61 | 50.70 | 50.34 | 50.34 | 163,907 | -0.34(-0.66%) |
Dec 29, 2015 | 50.42 | 50.77 | 50.42 | 50.68 | 56,735 | +0.50(+0.99%) |
Dec 28, 2015 | 50.14 | 50.25 | 49.94 | 50.18 | 71,214 | -0.18(-0.36%) |
Dec 24, 2015 | 50.30 | 50.36 | 50.36 | 50.36 | 13,791 | -0.01(-0.03%) |
Dec 23, 2015 | 49.90 | 50.39 | 49.90 | 50.38 | 47,086 | +0.70(+1.40%) |
Dec 22, 2015 | 49.27 | 49.80 | 49.17 | 49.68 | 81,071 | +0.58(+1.17%) |
Dec 21, 2015 | 49.00 | 49.20 | 48.83 | 49.11 | 91,119 | +0.36(+0.74%) |
Dec 18, 2015 | 49.23 | 49.23 | 48.74 | 48.74 | 145,104 | -0.70(-1.42%) |
Dec 17, 2015 | 50.43 | 50.43 | 49.44 | 49.44 | 145,801 | -0.82(-1.64%) |
Dec 16, 2015 | 49.73 | 50.39 | 49.61 | 50.27 | 71,181 | +0.77(+1.56%) |
Dec 15, 2015 | 49.55 | 49.74 | 49.40 | 49.49 | 105,418 | +0.11(+0.22%) |
Dec 14, 2015 | 49.36 | 49.48 | 48.90 | 49.39 | 142,667 | +0.07(+0.15%) |
Dec 11, 2015 | 49.64 | 49.83 | 49.29 | 49.31 | 117,454 | -0.87(-1.74%) |
Dec 10, 2015 | 50.01 | 50.48 | 50.00 | 50.18 | 76,573 | +0.20(+0.40%) |
Dec 09, 2015 | 50.12 | 50.65 | 49.77 | 49.99 | 242,434 | -0.28(-0.56%) |
Dec 08, 2015 | 50.30 | 50.47 | 50.08 | 50.27 | 65,091 | -0.53(-1.05%) |
Dec 07, 2015 | 51.13 | 51.13 | 50.64 | 50.80 | 62,204 | -0.45(-0.88%) |
Dec 04, 2015 | 50.57 | 51.27 | 50.57 | 51.25 | 123,696 | +0.68(+1.35%) |
Dec 03, 2015 | 51.38 | 51.38 | 50.38 | 50.57 | 392,010 | -0.71(-1.38%) |
Dec 02, 2015 | 51.75 | 51.76 | 51.18 | 51.27 | 244,971 | -0.56(-1.09%) |
Dec 01, 2015 | 51.66 | 51.93 | 51.56 | 51.84 | 201,998 | +0.23(+0.44%) |
Nov 30, 2015 | 51.92 | 51.93 | 51.58 | 51.61 | 55,500 | -0.24(-0.46%) |
Nov 27, 2015 | 51.76 | 51.88 | 51.64 | 51.84 | 23,694 | +0.08(+0.16%) |
Nov 25, 2015 | 51.83 | 51.76 | 51.76 | 51.76 | 70,698 | +0.01(+0.02%) |
Nov 24, 2015 | 51.49 | 51.87 | 51.36 | 51.75 | 78,400 | +0.00(+0.01%) |
Nov 23, 2015 | 51.85 | 52.01 | 51.57 | 51.75 | 174,485 | -0.16(-0.31%) |
Nov 20, 2015 | 51.80 | 52.07 | 51.78 | 51.91 | 51,053 | +0.28(+0.53%) |
Nov 19, 2015 | 51.46 | 51.69 | 51.43 | 51.63 | 135,380 | +0.15(+0.29%) |
Nov 18, 2015 | 50.95 | 51.52 | 50.92 | 51.48 | 40,459 | +0.74(+1.46%) |
Nov 17, 2015 | 50.92 | 51.04 | 50.64 | 50.74 | 97,152 | -0.07(-0.14%) |
Nov 16, 2015 | 49.99 | 50.83 | 49.99 | 50.81 | 85,741 | +0.73(+1.45%) |
Nov 13, 2015 | 50.16 | 50.48 | 50.04 | 50.09 | 56,990 | -0.22(-0.44%) |
Nov 12, 2015 | 50.83 | 50.99 | 50.31 | 50.31 | 58,764 | -0.90(-1.77%) |
Nov 11, 2015 | 51.18 | 51.43 | 51.12 | 51.21 | 255,695 | +0.13(+0.25%) |
Nov 10, 2015 | 50.90 | 51.18 | 50.80 | 51.09 | 67,822 | +0.02(+0.05%) |
Nov 09, 2015 | 51.34 | 51.34 | 50.64 | 51.06 | 140,304 | -0.39(-0.76%) |
Nov 06, 2015 | 51.22 | 51.46 | 50.94 | 51.46 | 84,686 | +0.05(+0.10%) |
Nov 05, 2015 | 51.40 | 51.47 | 51.03 | 51.40 | 81,255 | +0.05(+0.10%) |
Nov 04, 2015 | 51.49 | 51.55 | 51.27 | 51.35 | 58,970 | -0.03(-0.07%) |
Nov 03, 2015 | 51.38 | 51.58 | 51.26 | 51.38 | 99,140 | -0.10(-0.19%) |
Nov 02, 2015 | 50.90 | 51.52 | 50.87 | 51.48 | 103,765 | +0.59(+1.16%) |
Oct 30, 2015 | 50.89 | 51.14 | 50.89 | 50.89 | 84,186 | +0.07(+0.14%) |
Oct 29, 2015 | 50.63 | 50.84 | 50.61 | 50.82 | 76,765 | -0.04(-0.08%) |
Oct 28, 2015 | 50.35 | 50.87 | 50.23 | 50.86 | 87,018 | +0.59(+1.16%) |
Oct 27, 2015 | 50.58 | 50.58 | 50.14 | 50.27 | 37,093 | -0.53(-1.05%) |
Oct 26, 2015 | 50.88 | 50.98 | 50.70 | 50.80 | 38,443 | -0.11(-0.21%) |
Oct 23, 2015 | 50.96 | 51.00 | 50.68 | 50.91 | 56,190 | +0.20(+0.39%) |
Oct 22, 2015 | 49.62 | 50.86 | 49.62 | 50.71 | 125,673 | +1.31(+2.65%) |
Oct 21, 2015 | 49.67 | 49.89 | 49.37 | 49.40 | 59,336 | -0.12(-0.23%) |
Oct 20, 2015 | 49.20 | 49.68 | 49.11 | 49.52 | 37,505 | +0.23(+0.46%) |
Oct 19, 2015 | 49.12 | 49.34 | 49.05 | 49.29 | 101,356 | +0.00(+0.00%) |
Oct 16, 2015 | 49.52 | 49.52 | 49.10 | 49.29 | 38,966 | -0.09(-0.18%) |
Oct 15, 2015 | 49.10 | 49.39 | 48.82 | 49.38 | 54,352 | +0.46(+0.95%) |
Oct 14, 2015 | 49.34 | 49.42 | 48.87 | 48.91 | 109,224 | -0.48(-0.97%) |
Oct 13, 2015 | 49.62 | 49.88 | 49.38 | 49.39 | 81,993 | -0.49(-0.98%) |
Oct 12, 2015 | 49.99 | 49.99 | 49.75 | 49.88 | 91,773 | -0.08(-0.16%) |
Oct 09, 2015 | 49.96 | 50.20 | 49.86 | 49.96 | 111,180 | +0.04(+0.09%) |
Oct 08, 2015 | 49.05 | 50.01 | 49.05 | 49.92 | 101,757 | +0.74(+1.50%) |
Oct 07, 2015 | 48.80 | 49.33 | 48.75 | 49.18 | 84,587 | +0.64(+1.33%) |
Oct 06, 2015 | 48.51 | 48.74 | 48.46 | 48.53 | 44,781 | -0.00(-0.01%) |
Oct 05, 2015 | 47.71 | 48.60 | 47.71 | 48.54 | 81,608 | +1.26(+2.66%) |
Oct 02, 2015 | 46.08 | 47.28 | 45.91 | 47.28 | 83,140 | +0.68(+1.45%) |