Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.65 | 57.23 | 56.65 | 56.91 | 5,912 | +0.40(+0.71%) |
Sep 29, 2016 | 57.21 | 57.35 | 56.50 | 56.51 | 977 | -0.86(-1.50%) |
Sep 28, 2016 | 57.09 | 57.37 | 56.74 | 57.37 | 1,011 | +0.20(+0.35%) |
Sep 27, 2016 | 57.17 | 57.17 | 57.17 | 57.17 | 8 | +0.00(+0.00%) |
Sep 26, 2016 | 57.67 | 57.67 | 57.02 | 57.17 | 3,350 | -0.65(-1.13%) |
Sep 23, 2016 | 59.03 | 59.03 | 55.59 | 57.82 | 1,731 | -0.23(-0.39%) |
Sep 22, 2016 | 58.03 | 58.27 | 57.91 | 58.05 | 2,025 | +0.62(+1.08%) |
Sep 21, 2016 | 56.26 | 57.43 | 56.01 | 57.43 | 2,994 | +1.81(+3.25%) |
Sep 20, 2016 | 56.02 | 56.24 | 55.19 | 55.62 | 13,872 | -0.16(-0.29%) |
Sep 19, 2016 | 55.67 | 56.02 | 55.67 | 55.78 | 720 | +1.18(+2.16%) |
Sep 16, 2016 | 54.90 | 54.96 | 54.59 | 54.60 | 3,067 | -0.50(-0.91%) |
Sep 15, 2016 | 54.15 | 55.16 | 54.15 | 55.10 | 3,742 | +0.91(+1.68%) |
Sep 14, 2016 | 54.39 | 55.07 | 52.01 | 54.19 | 8,905 | -0.29(-0.53%) |
Sep 13, 2016 | 55.53 | 55.54 | 53.82 | 54.48 | 25,722 | -1.67(-2.97%) |
Sep 12, 2016 | 54.65 | 56.25 | 53.10 | 56.15 | 18,185 | +1.16(+2.11%) |
Sep 09, 2016 | 56.69 | 56.78 | 54.99 | 54.99 | 6,070 | -3.61(-6.16%) |
Sep 08, 2016 | 58.45 | 58.60 | 58.35 | 58.60 | 3,369 | +0.27(+0.46%) |
Sep 07, 2016 | 58.15 | 60.01 | 56.95 | 58.33 | 5,198 | +0.11(+0.19%) |
Sep 06, 2016 | 58.10 | 58.22 | 57.76 | 58.22 | 3,449 | +0.43(+0.74%) |
Sep 02, 2016 | 57.58 | 57.79 | 57.79 | 57.79 | 3,100 | +1.44(+2.56%) |
Sep 01, 2016 | 56.25 | 56.35 | 56.25 | 56.35 | 1,177 | -0.27(-0.48%) |
Aug 31, 2016 | 56.73 | 56.73 | 56.58 | 56.62 | 909 | -0.35(-0.61%) |
Aug 30, 2016 | 57.99 | 57.99 | 56.97 | 56.97 | 1,334 | -0.69(-1.20%) |
Aug 29, 2016 | 57.55 | 57.66 | 57.54 | 57.66 | 2,692 | +0.87(+1.53%) |
Aug 26, 2016 | 58.00 | 58.56 | 55.88 | 56.79 | 10,695 | -1.01(-1.75%) |
Aug 25, 2016 | 57.46 | 57.80 | 57.46 | 57.80 | 9,556 | -0.37(-0.64%) |
Aug 23, 2016 | 58.16 | 58.27 | 58.16 | 58.17 | 129 | +0.30(+0.52%) |
Aug 22, 2016 | 57.87 | 57.87 | 57.87 | 57.87 | 654 | -0.54(-0.92%) |
Aug 19, 2016 | 58.41 | 58.41 | 58.41 | 58.41 | 301 | +0.22(+0.38%) |
Aug 18, 2016 | 58.03 | 58.30 | 58.00 | 58.19 | 909 | +0.59(+1.02%) |
Aug 17, 2016 | 57.51 | 57.60 | 56.90 | 57.60 | 4,151 | +0.17(+0.30%) |
Aug 16, 2016 | 57.52 | 57.65 | 57.43 | 57.43 | 1,061 | -0.63(-1.09%) |
Aug 15, 2016 | 58.65 | 58.65 | 58.06 | 58.06 | 2,901 | +0.00(+0.00%) |
Aug 12, 2016 | 58.44 | 58.53 | 58.03 | 58.06 | 862 | +0.07(+0.12%) |
Aug 11, 2016 | 57.99 | 57.99 | 57.99 | 57.99 | 431 | +0.39(+0.68%) |
Aug 10, 2016 | 57.78 | 57.98 | 55.90 | 57.60 | 10,067 | -0.29(-0.49%) |
Aug 09, 2016 | 58.00 | 58.16 | 57.87 | 57.89 | 2,327 | -0.01(-0.03%) |
Aug 08, 2016 | 57.56 | 58.39 | 57.56 | 57.90 | 10,706 | -0.05(-0.09%) |
Aug 05, 2016 | 57.80 | 58.04 | 57.65 | 57.95 | 11,294 | +0.56(+0.98%) |
Aug 04, 2016 | 57.59 | 57.59 | 57.39 | 57.39 | 1,260 | +0.27(+0.47%) |
Aug 03, 2016 | 57.03 | 57.12 | 57.03 | 57.12 | 1,289 | -0.09(-0.17%) |
Aug 02, 2016 | 56.92 | 57.21 | 56.92 | 57.21 | 587 | -0.75(-1.29%) |
Aug 01, 2016 | 58.15 | 58.46 | 57.89 | 57.96 | 9,010 | -0.58(-0.99%) |
Jul 29, 2016 | 58.14 | 58.59 | 57.80 | 58.54 | 12,839 | +0.26(+0.45%) |
Jul 28, 2016 | 57.64 | 58.31 | 57.64 | 58.28 | 4,310 | +0.30(+0.52%) |
Jul 27, 2016 | 58.73 | 58.73 | 57.42 | 57.98 | 2,158 | -0.40(-0.69%) |
Jul 26, 2016 | 57.93 | 58.38 | 57.93 | 58.38 | 3,486 | +0.04(+0.07%) |
Jul 25, 2016 | 58.13 | 58.34 | 58.11 | 58.34 | 2,319 | -0.46(-0.78%) |
Jul 22, 2016 | 58.60 | 58.80 | 58.60 | 58.80 | 7,432 | +0.64(+1.10%) |
Jul 21, 2016 | 58.32 | 58.32 | 57.75 | 58.16 | 2,804 | -0.28(-0.48%) |
Jul 20, 2016 | 58.11 | 58.56 | 58.09 | 58.44 | 1,060 | +0.09(+0.15%) |
Jul 19, 2016 | 56.00 | 58.39 | 56.00 | 58.35 | 4,386 | -0.26(-0.44%) |
Jul 18, 2016 | 58.61 | 58.61 | 58.61 | 58.61 | 375 | +0.22(+0.38%) |
Jul 15, 2016 | 58.84 | 58.84 | 57.99 | 58.39 | 10,033 | -0.04(-0.07%) |
Jul 14, 2016 | 58.63 | 58.63 | 58.21 | 58.43 | 890 | +0.12(+0.21%) |
Jul 13, 2016 | 58.84 | 58.84 | 58.03 | 58.31 | 8,505 | +0.06(+0.10%) |
Jul 12, 2016 | 57.94 | 58.36 | 57.94 | 58.25 | 1,440 | +0.38(+0.66%) |
Jul 11, 2016 | 57.60 | 57.97 | 57.60 | 57.87 | 6,875 | +0.70(+1.22%) |
Jul 08, 2016 | 56.95 | 57.17 | 56.85 | 57.17 | 11,844 | +1.33(+2.38%) |
Jul 07, 2016 | 56.17 | 56.87 | 55.63 | 55.84 | 5,873 | +0.57(+1.03%) |
Jul 06, 2016 | 55.95 | 55.95 | 55.27 | 55.27 | 1,036 | -0.69(-1.23%) |
Jul 05, 2016 | 56.04 | 56.14 | 55.76 | 55.96 | 7,454 | -0.68(-1.20%) |
Jul 01, 2016 | 55.99 | 56.64 | 56.64 | 56.64 | 4,400 | +0.44(+0.78%) |
Jun 30, 2016 | 54.59 | 56.20 | 54.59 | 56.20 | 7,972 | +1.93(+3.56%) |
Jun 29, 2016 | 52.95 | 54.27 | 52.95 | 54.27 | 1,440 | +2.01(+3.84%) |
Jun 28, 2016 | 52.99 | 56.57 | 50.10 | 52.26 | 12,685 | +0.79(+1.54%) |
Jun 27, 2016 | 52.42 | 52.42 | 51.01 | 51.47 | 3,658 | -2.08(-3.88%) |
Jun 24, 2016 | 51.32 | 54.67 | 50.01 | 53.55 | 8,409 | -1.79(-3.24%) |
Jun 23, 2016 | 55.19 | 55.34 | 55.12 | 55.34 | 1,728 | +0.64(+1.17%) |
Jun 22, 2016 | 57.21 | 57.21 | 51.68 | 54.70 | 1,669 | +0.07(+0.13%) |
Jun 21, 2016 | 54.17 | 54.73 | 54.17 | 54.63 | 21,148 | -0.04(-0.07%) |
Jun 20, 2016 | 54.49 | 54.96 | 54.47 | 54.67 | 7,191 | +1.04(+1.93%) |
Jun 17, 2016 | 54.00 | 54.00 | 53.63 | 53.63 | 724 | +0.00(+0.01%) |
Jun 16, 2016 | 52.57 | 53.63 | 52.57 | 53.63 | 675 | +0.26(+0.49%) |
Jun 15, 2016 | 53.58 | 53.67 | 53.37 | 53.37 | 8,235 | -0.13(-0.24%) |
Jun 14, 2016 | 53.00 | 53.50 | 49.45 | 53.50 | 5,485 | -0.04(-0.07%) |
Jun 13, 2016 | 54.00 | 54.21 | 53.54 | 53.54 | 7,670 | -0.71(-1.31%) |
Jun 10, 2016 | 54.37 | 54.49 | 54.09 | 54.25 | 1,891 | -0.79(-1.43%) |
Jun 09, 2016 | 54.66 | 55.03 | 54.66 | 55.03 | 895 | -0.51(-0.91%) |
Jun 08, 2016 | 55.31 | 56.24 | 55.20 | 55.54 | 2,816 | +0.41(+0.75%) |
Jun 07, 2016 | 55.05 | 55.13 | 55.05 | 55.13 | 509 | +0.42(+0.77%) |
Jun 06, 2016 | 54.05 | 54.74 | 52.37 | 54.71 | 2,166 | +0.60(+1.11%) |
Jun 03, 2016 | 53.57 | 54.26 | 53.57 | 54.11 | 3,844 | +0.81(+1.51%) |
Jun 02, 2016 | 53.16 | 53.30 | 53.15 | 53.30 | 1,377 | -0.11(-0.20%) |
Jun 01, 2016 | 52.52 | 53.41 | 52.30 | 53.41 | 8,423 | +0.66(+1.25%) |
May 31, 2016 | 53.05 | 53.43 | 52.65 | 52.75 | 6,717 | -0.20(-0.38%) |
May 27, 2016 | 52.76 | 52.95 | 52.95 | 52.95 | 6,600 | +0.26(+0.49%) |
May 26, 2016 | 52.68 | 52.69 | 52.68 | 52.69 | 461 | +0.59(+1.13%) |
May 25, 2016 | 52.30 | 52.37 | 52.09 | 52.10 | 4,138 | +0.50(+0.97%) |
May 24, 2016 | 51.40 | 51.60 | 51.40 | 51.60 | 2,971 | +1.00(+1.98%) |
May 23, 2016 | 51.00 | 51.00 | 50.60 | 50.60 | 9,584 | -0.46(-0.91%) |
May 20, 2016 | 50.52 | 51.06 | 50.52 | 51.06 | 466 | +0.79(+1.58%) |
May 19, 2016 | 50.07 | 50.38 | 49.99 | 50.27 | 3,103 | +0.17(+0.34%) |
May 18, 2016 | 51.19 | 51.19 | 50.04 | 50.10 | 2,591 | -0.92(-1.80%) |
May 17, 2016 | 51.80 | 51.80 | 50.68 | 51.02 | 3,401 | -1.15(-2.21%) |
May 16, 2016 | 52.05 | 52.18 | 52.00 | 52.17 | 1,449 | +0.47(+0.90%) |
May 13, 2016 | 52.41 | 52.42 | 51.70 | 51.70 | 2,067 | -0.96(-1.82%) |
May 12, 2016 | 52.85 | 52.85 | 52.35 | 52.66 | 10,713 | +0.39(+0.75%) |
May 11, 2016 | 52.44 | 52.44 | 52.14 | 52.27 | 14,257 | -0.38(-0.72%) |
May 10, 2016 | 52.24 | 52.76 | 52.24 | 52.65 | 3,218 | +0.92(+1.78%) |
May 09, 2016 | 51.76 | 51.88 | 51.41 | 51.73 | 2,785 | +0.20(+0.39%) |
May 06, 2016 | 51.61 | 51.61 | 51.36 | 51.53 | 2,247 | -0.10(-0.19%) |
May 05, 2016 | 51.85 | 52.18 | 51.63 | 51.63 | 4,388 | -0.15(-0.28%) |
May 04, 2016 | 51.84 | 51.84 | 51.59 | 51.77 | 3,853 | +0.02(+0.04%) |
May 03, 2016 | 51.80 | 51.85 | 51.53 | 51.75 | 1,184 | -0.93(-1.77%) |
May 02, 2016 | 52.26 | 52.68 | 52.11 | 52.68 | 3,994 | +0.39(+0.75%) |
Apr 29, 2016 | 52.20 | 52.37 | 51.82 | 52.29 | 8,357 | +0.17(+0.33%) |
Apr 28, 2016 | 52.85 | 52.88 | 52.05 | 52.12 | 8,121 | -0.82(-1.55%) |
Apr 27, 2016 | 51.99 | 52.94 | 51.99 | 52.94 | 2,359 | +1.24(+2.40%) |
Apr 26, 2016 | 51.70 | 51.80 | 51.50 | 51.70 | 4,163 | +0.80(+1.57%) |
Apr 25, 2016 | 50.87 | 50.97 | 50.84 | 50.90 | 3,393 | -0.53(-1.03%) |
Apr 22, 2016 | 51.19 | 51.43 | 50.98 | 51.43 | 3,248 | +0.82(+1.62%) |
Apr 21, 2016 | 52.43 | 52.43 | 50.61 | 50.61 | 10,537 | -2.09(-3.97%) |
Apr 20, 2016 | 52.68 | 52.70 | 52.63 | 52.70 | 841 | -0.14(-0.27%) |
Apr 19, 2016 | 52.21 | 53.01 | 52.21 | 52.84 | 4,259 | +0.62(+1.20%) |
Apr 18, 2016 | 51.57 | 52.25 | 51.57 | 52.22 | 4,231 | +0.47(+0.90%) |
Apr 15, 2016 | 52.00 | 52.00 | 51.54 | 51.75 | 5,439 | +0.24(+0.46%) |
Apr 14, 2016 | 51.83 | 51.90 | 51.52 | 51.52 | 2,935 | -0.42(-0.80%) |
Apr 13, 2016 | 51.54 | 51.95 | 51.54 | 51.93 | 1,835 | +0.27(+0.52%) |
Apr 12, 2016 | 50.73 | 51.66 | 50.73 | 51.66 | 9,059 | +1.26(+2.50%) |
Apr 11, 2016 | 50.54 | 51.20 | 50.40 | 50.40 | 5,004 | -0.14(-0.28%) |
Apr 08, 2016 | 49.75 | 50.90 | 49.75 | 50.54 | 1,850 | +0.24(+0.48%) |
Apr 07, 2016 | 51.00 | 51.00 | 50.11 | 50.30 | 4,854 | -0.73(-1.44%) |
Apr 06, 2016 | 50.70 | 51.03 | 50.39 | 51.03 | 3,502 | +0.33(+0.66%) |
Apr 05, 2016 | 51.70 | 51.70 | 50.65 | 50.70 | 6,318 | -1.15(-2.22%) |
Apr 04, 2016 | 52.65 | 52.65 | 51.83 | 51.85 | 6,723 | -0.70(-1.33%) |
Apr 01, 2016 | 51.76 | 52.55 | 51.76 | 52.55 | 1,869 | +0.35(+0.67%) |
Mar 31, 2016 | 52.00 | 52.26 | 52.00 | 52.20 | 2,751 | +0.03(+0.06%) |
Mar 30, 2016 | 51.53 | 52.65 | 51.53 | 52.17 | 3,558 | +0.54(+1.04%) |
Mar 29, 2016 | 50.53 | 51.63 | 50.51 | 51.63 | 1,901 | +1.19(+2.37%) |
Mar 28, 2016 | 51.50 | 51.50 | 50.44 | 50.44 | 3,803 | -0.03(-0.06%) |
Mar 24, 2016 | 50.47 | 50.47 | 50.47 | 50.47 | 5,100 | -0.35(-0.69%) |
Mar 23, 2016 | 50.95 | 51.02 | 50.75 | 50.82 | 4,173 | -0.36(-0.71%) |
Mar 22, 2016 | 51.53 | 51.53 | 50.83 | 51.18 | 4,832 | -0.29(-0.56%) |
Mar 21, 2016 | 51.32 | 51.52 | 51.32 | 51.47 | 3,683 | -0.04(-0.08%) |
Mar 18, 2016 | 51.61 | 51.99 | 51.38 | 51.51 | 14,398 | -0.29(-0.56%) |
Mar 17, 2016 | 50.65 | 52.01 | 50.65 | 51.80 | 9,406 | +1.10(+2.17%) |
Mar 16, 2016 | 49.64 | 50.70 | 49.61 | 50.70 | 10,659 | +0.99(+1.99%) |
Mar 15, 2016 | 49.33 | 49.79 | 49.33 | 49.71 | 9,610 | -0.37(-0.73%) |
Mar 14, 2016 | 50.25 | 50.25 | 49.74 | 50.08 | 15,513 | +0.02(+0.04%) |
Mar 11, 2016 | 50.05 | 50.37 | 49.91 | 50.05 | 13,846 | +0.73(+1.47%) |
Mar 10, 2016 | 50.45 | 50.45 | 48.63 | 49.33 | 26,688 | +0.20(+0.40%) |
Mar 09, 2016 | 49.12 | 49.30 | 49.06 | 49.13 | 15,447 | +0.35(+0.72%) |
Mar 08, 2016 | 48.84 | 49.27 | 48.78 | 48.78 | 6,231 | -0.44(-0.90%) |
Mar 07, 2016 | 48.76 | 49.53 | 48.73 | 49.22 | 13,600 | +0.25(+0.51%) |
Mar 04, 2016 | 48.00 | 49.13 | 47.88 | 48.97 | 13,436 | +0.96(+2.00%) |
Mar 03, 2016 | 47.34 | 48.01 | 47.05 | 48.01 | 5,900 | +0.61(+1.29%) |
Mar 02, 2016 | 46.12 | 47.40 | 45.95 | 47.40 | 28,921 | +0.85(+1.82%) |
Mar 01, 2016 | 46.30 | 46.70 | 46.23 | 46.55 | 7,769 | +0.64(+1.39%) |
Feb 29, 2016 | 46.35 | 46.60 | 45.88 | 45.91 | 16,910 | -0.12(-0.26%) |
Feb 26, 2016 | 46.78 | 46.87 | 45.82 | 46.03 | 13,920 | -0.62(-1.33%) |
Feb 25, 2016 | 46.17 | 46.65 | 46.17 | 46.65 | 2,269 | +0.60(+1.30%) |
Feb 24, 2016 | 45.15 | 46.05 | 45.09 | 46.05 | 4,046 | +0.26(+0.57%) |
Feb 23, 2016 | 45.98 | 45.99 | 45.79 | 45.79 | 1,389 | -0.40(-0.87%) |
Feb 22, 2016 | 46.25 | 46.26 | 46.07 | 46.19 | 5,282 | +0.91(+2.01%) |
Feb 19, 2016 | 45.12 | 45.39 | 45.06 | 45.28 | 19,292 | -0.05(-0.11%) |
Feb 18, 2016 | 42.74 | 45.33 | 42.33 | 45.33 | 2,318 | +0.11(+0.24%) |
Feb 17, 2016 | 44.66 | 45.22 | 44.66 | 45.22 | 2,678 | +1.22(+2.77%) |
Feb 16, 2016 | 43.50 | 44.00 | 43.30 | 44.00 | 7,202 | +1.40(+3.27%) |
Feb 12, 2016 | 42.67 | 42.60 | 42.60 | 42.60 | 2,100 | +0.46(+1.10%) |
Feb 11, 2016 | 42.12 | 42.31 | 41.58 | 42.14 | 5,695 | -1.40(-3.21%) |
Feb 10, 2016 | 43.55 | 43.55 | 43.50 | 43.54 | 974 | -0.06(-0.14%) |
Feb 09, 2016 | 43.17 | 43.77 | 43.17 | 43.60 | 2,277 | +0.34(+0.79%) |
Feb 08, 2016 | 43.20 | 43.26 | 40.93 | 43.26 | 21,938 | -0.36(-0.82%) |
Feb 05, 2016 | 43.90 | 43.90 | 43.37 | 43.62 | 3,744 | -0.36(-0.82%) |
Feb 04, 2016 | 44.00 | 44.45 | 43.78 | 43.98 | 10,761 | +0.05(+0.11%) |
Feb 03, 2016 | 43.28 | 44.18 | 42.42 | 43.93 | 9,336 | +1.25(+2.93%) |
Feb 02, 2016 | 43.59 | 43.59 | 42.50 | 42.68 | 2,073 | -1.12(-2.56%) |
Feb 01, 2016 | 43.17 | 43.87 | 43.04 | 43.80 | 2,450 | +0.44(+1.02%) |
Jan 29, 2016 | 42.10 | 43.36 | 42.10 | 43.36 | 16,454 | +1.76(+4.23%) |
Jan 28, 2016 | 40.82 | 41.60 | 40.82 | 41.60 | 5,802 | +1.08(+2.67%) |
Jan 27, 2016 | 40.50 | 41.62 | 40.03 | 40.52 | 139,800 | -0.04(-0.10%) |
Jan 26, 2016 | 40.44 | 40.85 | 40.41 | 40.56 | 6,057 | +0.94(+2.37%) |
Jan 25, 2016 | 40.53 | 40.54 | 39.62 | 39.62 | 8,738 | -1.26(-3.08%) |
Jan 22, 2016 | 39.57 | 40.88 | 39.57 | 40.88 | 7,868 | +1.55(+3.94%) |
Jan 21, 2016 | 39.17 | 40.01 | 38.98 | 39.33 | 12,806 | +0.18(+0.46%) |
Jan 20, 2016 | 39.63 | 39.74 | 37.34 | 39.15 | 18,825 | -1.34(-3.31%) |
Jan 19, 2016 | 40.87 | 40.98 | 39.69 | 40.49 | 24,681 | +0.23(+0.57%) |
Jan 15, 2016 | 40.15 | 40.26 | 40.26 | 40.26 | 12,400 | -1.32(-3.17%) |
Jan 14, 2016 | 40.30 | 41.96 | 40.17 | 41.58 | 31,697 | +1.28(+3.18%) |
Jan 13, 2016 | 41.70 | 41.76 | 40.00 | 40.30 | 18,046 | -0.99(-2.40%) |
Jan 12, 2016 | 41.95 | 41.95 | 40.47 | 41.29 | 22,223 | -0.02(-0.04%) |
Jan 11, 2016 | 42.59 | 42.59 | 40.51 | 41.31 | 195,857 | -0.09(-0.22%) |
Jan 08, 2016 | 42.22 | 42.34 | 41.40 | 41.40 | 126,458 | -0.70(-1.66%) |
Jan 07, 2016 | 41.67 | 42.83 | 40.26 | 42.10 | 77,327 | -1.05(-2.44%) |
Jan 06, 2016 | 43.48 | 43.92 | 43.15 | 43.15 | 10,637 | -1.19(-2.68%) |
Jan 05, 2016 | 43.80 | 44.34 | 43.80 | 44.34 | 2,933 | +0.52(+1.19%) |
Jan 04, 2016 | 44.00 | 44.00 | 43.00 | 43.82 | 11,744 | -0.96(-2.14%) |
Dec 31, 2015 | 45.68 | 44.78 | 44.78 | 44.78 | 5,500 | -1.04(-2.27%) |
Dec 30, 2015 | 45.85 | 45.87 | 45.73 | 45.82 | 2,928 | -0.18(-0.39%) |
Dec 29, 2015 | 45.40 | 46.00 | 45.40 | 46.00 | 528 | +0.60(+1.32%) |
Dec 28, 2015 | 45.28 | 45.40 | 45.20 | 45.40 | 1,414 | -0.36(-0.79%) |
Dec 24, 2015 | 45.46 | 45.76 | 45.76 | 45.76 | 800 | +0.34(+0.76%) |
Dec 23, 2015 | 44.67 | 45.64 | 44.67 | 45.42 | 35,932 | +1.07(+2.40%) |
Dec 22, 2015 | 43.53 | 44.35 | 43.35 | 44.35 | 2,589 | +1.25(+2.90%) |
Dec 21, 2015 | 42.76 | 43.19 | 42.75 | 43.10 | 2,349 | +0.16(+0.37%) |
Dec 18, 2015 | 44.41 | 44.41 | 42.94 | 42.94 | 15,060 | -1.78(-3.98%) |
Dec 17, 2015 | 44.78 | 45.06 | 44.57 | 44.72 | 3,056 | -0.21(-0.47%) |
Dec 16, 2015 | 44.42 | 45.00 | 44.35 | 44.93 | 3,376 | +1.16(+2.65%) |
Dec 15, 2015 | 42.68 | 44.19 | 42.68 | 43.77 | 4,995 | +1.26(+2.96%) |
Dec 14, 2015 | 42.55 | 42.69 | 42.12 | 42.51 | 9,658 | -0.06(-0.14%) |
Dec 11, 2015 | 42.77 | 42.85 | 42.27 | 42.57 | 5,565 | -1.37(-3.13%) |
Dec 10, 2015 | 43.90 | 43.94 | 43.90 | 43.94 | 492 | +0.16(+0.37%) |
Dec 09, 2015 | 45.11 | 45.11 | 43.78 | 43.78 | 1,949 | -1.10(-2.45%) |
Dec 08, 2015 | 44.65 | 44.88 | 44.54 | 44.88 | 3,293 | -0.30(-0.66%) |
Dec 07, 2015 | 45.27 | 45.29 | 45.12 | 45.18 | 4,282 | -0.72(-1.57%) |
Dec 04, 2015 | 45.20 | 45.90 | 45.20 | 45.90 | 473 | +1.42(+3.20%) |
Dec 03, 2015 | 44.71 | 44.71 | 44.42 | 44.48 | 1,445 | -1.08(-2.37%) |
Dec 02, 2015 | 46.77 | 47.85 | 45.48 | 45.56 | 12,706 | -1.44(-3.07%) |
Dec 01, 2015 | 46.41 | 47.01 | 46.41 | 47.00 | 1,511 | +0.63(+1.36%) |
Nov 30, 2015 | 45.83 | 46.66 | 45.80 | 46.37 | 662 | -0.07(-0.16%) |
Nov 27, 2015 | 46.42 | 46.50 | 46.42 | 46.44 | 495 | +0.44(+0.96%) |
Nov 24, 2015 | 46.00 | 46.00 | 46.00 | 46.00 | 300 | -0.29(-0.63%) |
Nov 23, 2015 | 46.37 | 46.37 | 46.06 | 46.29 | 4,864 | +0.28(+0.61%) |
Nov 20, 2015 | 46.66 | 46.66 | 45.95 | 46.01 | 6,788 | +0.02(+0.04%) |
Nov 19, 2015 | 45.71 | 45.99 | 45.71 | 45.99 | 648 | +0.61(+1.34%) |
Nov 18, 2015 | 44.40 | 45.38 | 44.40 | 45.38 | 1,445 | +1.03(+2.32%) |
Nov 17, 2015 | 45.10 | 45.12 | 44.35 | 44.35 | 11,465 | -0.75(-1.66%) |
Nov 16, 2015 | 44.12 | 45.10 | 44.10 | 45.10 | 3,234 | +1.31(+2.98%) |
Nov 13, 2015 | 44.31 | 44.31 | 43.60 | 43.79 | 2,347 | -0.48(-1.08%) |
Nov 12, 2015 | 45.52 | 45.52 | 44.27 | 44.27 | 2,161 | -1.48(-3.23%) |
Nov 11, 2015 | 46.78 | 46.78 | 45.73 | 45.75 | 3,617 | +0.35(+0.77%) |
Nov 10, 2015 | 45.46 | 45.46 | 45.40 | 45.40 | 1,556 | +0.01(+0.01%) |
Nov 09, 2015 | 45.37 | 45.39 | 45.07 | 45.39 | 2,593 | -0.15(-0.33%) |
Nov 06, 2015 | 46.08 | 46.08 | 45.35 | 45.54 | 1,729 | -1.76(-3.71%) |
Nov 05, 2015 | 47.25 | 47.30 | 47.09 | 47.30 | 2,287 | +0.10(+0.21%) |
Nov 04, 2015 | 47.42 | 47.42 | 47.09 | 47.20 | 6,163 | -0.26(-0.55%) |
Nov 03, 2015 | 47.69 | 47.76 | 47.09 | 47.46 | 2,074 | +0.19(+0.39%) |
Nov 02, 2015 | 46.21 | 47.28 | 46.21 | 47.27 | 3,127 | +0.63(+1.36%) |
Oct 30, 2015 | 46.63 | 46.81 | 46.63 | 46.64 | 505 | +0.53(+1.15%) |
Oct 28, 2015 | 46.50 | 46.59 | 46.06 | 46.11 | 440 | +0.30(+0.66%) |
Oct 27, 2015 | 46.19 | 46.52 | 45.81 | 45.81 | 2,854 | -0.83(-1.78%) |
Oct 26, 2015 | 46.51 | 46.64 | 46.50 | 46.64 | 1,154 | -0.22(-0.47%) |
Oct 23, 2015 | 47.77 | 47.77 | 46.85 | 46.86 | 3,480 | -0.36(-0.76%) |
Oct 22, 2015 | 46.70 | 47.25 | 46.70 | 47.22 | 3,668 | +1.35(+2.94%) |
Oct 21, 2015 | 46.01 | 46.01 | 45.87 | 45.87 | 498 | -0.13(-0.28%) |
Oct 20, 2015 | 45.94 | 46.01 | 45.90 | 46.00 | 839 | +0.46(+1.00%) |
Oct 19, 2015 | 45.68 | 45.69 | 45.54 | 45.54 | 773 | -0.26(-0.56%) |
Oct 16, 2015 | 45.63 | 45.80 | 45.63 | 45.80 | 2,037 | +0.47(+1.05%) |
Oct 15, 2015 | 44.74 | 45.33 | 44.51 | 45.33 | 1,454 | +0.10(+0.21%) |
Oct 14, 2015 | 45.21 | 45.33 | 44.96 | 45.23 | 2,395 | +0.33(+0.73%) |
Oct 13, 2015 | 45.42 | 45.42 | 44.90 | 44.90 | 1,798 | -0.53(-1.17%) |
Oct 12, 2015 | 45.60 | 45.60 | 45.43 | 45.43 | 1,000 | +0.23(+0.51%) |
Oct 09, 2015 | 45.58 | 45.74 | 45.20 | 45.20 | 4,462 | -0.21(-0.46%) |
Oct 08, 2015 | 44.34 | 45.53 | 44.34 | 45.41 | 10,265 | +0.89(+2.00%) |
Oct 07, 2015 | 44.50 | 45.00 | 44.01 | 44.52 | 31,394 | +0.44(+1.00%) |
Oct 06, 2015 | 44.50 | 44.50 | 43.92 | 44.08 | 1,874 | -0.16(-0.36%) |
Oct 05, 2015 | 43.16 | 44.39 | 43.03 | 44.24 | 5,786 | +1.75(+4.12%) |
Oct 02, 2015 | 41.54 | 42.94 | 41.50 | 42.49 | 8,308 | +1.38(+3.36%) |