Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.09 | 47.32 | 46.65 | 46.74 | 78,780 | +0.18(+0.39%) |
Sep 29, 2016 | 46.60 | 46.99 | 46.19 | 46.56 | 108,431 | -0.04(-0.09%) |
Sep 28, 2016 | 46.73 | 46.91 | 46.38 | 46.60 | 47,294 | +0.09(+0.19%) |
Sep 27, 2016 | 46.34 | 46.86 | 46.34 | 46.51 | 51,143 | +0.00(+0.00%) |
Sep 26, 2016 | 47.38 | 47.65 | 46.47 | 46.51 | 57,000 | -0.70(-1.48%) |
Sep 23, 2016 | 47.21 | 47.47 | 46.82 | 47.21 | 73,617 | -0.22(-0.46%) |
Sep 22, 2016 | 46.91 | 47.43 | 46.77 | 47.43 | 49,477 | +0.74(+1.59%) |
Sep 21, 2016 | 46.47 | 46.77 | 45.73 | 46.69 | 52,375 | +0.48(+1.04%) |
Sep 20, 2016 | 46.16 | 46.47 | 45.73 | 46.21 | 40,527 | +0.44(+0.95%) |
Sep 19, 2016 | 44.99 | 46.56 | 44.99 | 45.77 | 68,649 | +0.96(+2.14%) |
Sep 16, 2016 | 45.86 | 45.86 | 44.58 | 44.81 | 366,976 | -1.05(-2.28%) |
Sep 15, 2016 | 45.29 | 46.03 | 45.08 | 45.86 | 40,513 | +0.70(+1.54%) |
Sep 14, 2016 | 45.21 | 45.60 | 44.90 | 45.16 | 38,566 | +0.17(+0.39%) |
Sep 13, 2016 | 45.73 | 45.99 | 44.97 | 44.99 | 60,026 | -0.96(-2.09%) |
Sep 12, 2016 | 45.03 | 46.21 | 44.55 | 45.95 | 74,054 | +0.52(+1.15%) |
Sep 09, 2016 | 46.51 | 46.82 | 45.42 | 45.42 | 83,481 | -1.87(-3.96%) |
Sep 08, 2016 | 47.12 | 47.47 | 47.12 | 47.30 | 41,453 | -0.13(-0.28%) |
Sep 07, 2016 | 46.86 | 47.43 | 46.86 | 47.43 | 46,433 | +0.44(+0.93%) |
Sep 06, 2016 | 46.82 | 47.17 | 46.43 | 46.99 | 51,682 | +0.22(+0.47%) |
Sep 02, 2016 | 45.82 | 46.77 | 46.77 | 46.77 | 55,106 | +0.96(+2.09%) |
Sep 01, 2016 | 45.99 | 46.12 | 45.36 | 45.82 | 41,913 | -0.26(-0.57%) |
Aug 31, 2016 | 46.08 | 46.22 | 45.77 | 46.08 | 43,830 | -0.09(-0.19%) |
Aug 30, 2016 | 46.03 | 46.25 | 45.82 | 46.16 | 27,264 | +0.13(+0.28%) |
Aug 29, 2016 | 45.73 | 46.56 | 45.73 | 46.03 | 41,412 | +0.04(+0.09%) |
Aug 26, 2016 | 46.64 | 46.95 | 45.71 | 45.99 | 48,914 | -0.74(-1.58%) |
Aug 25, 2016 | 46.91 | 46.99 | 46.51 | 46.73 | 56,661 | -0.09(-0.19%) |
Aug 24, 2016 | 47.43 | 47.60 | 46.64 | 46.82 | 72,647 | -0.61(-1.29%) |
Aug 23, 2016 | 46.95 | 47.60 | 46.77 | 47.43 | 60,166 | +0.74(+1.59%) |
Aug 22, 2016 | 46.34 | 46.82 | 46.16 | 46.69 | 70,272 | +0.13(+0.28%) |
Aug 19, 2016 | 47.04 | 47.08 | 46.56 | 46.56 | 77,236 | -0.52(-1.11%) |
Aug 18, 2016 | 46.77 | 47.41 | 46.77 | 47.08 | 63,794 | +0.22(+0.46%) |
Aug 17, 2016 | 46.95 | 47.08 | 46.56 | 46.86 | 59,657 | -0.13(-0.28%) |
Aug 16, 2016 | 47.04 | 47.25 | 46.95 | 46.99 | 53,828 | -0.30(-0.64%) |
Aug 15, 2016 | 47.21 | 47.82 | 46.82 | 47.30 | 112,188 | -0.61(-1.27%) |
Aug 12, 2016 | 47.73 | 48.04 | 47.47 | 47.91 | 84,942 | +0.22(+0.46%) |
Aug 11, 2016 | 47.47 | 47.78 | 47.14 | 47.69 | 100,130 | +0.35(+0.74%) |
Aug 10, 2016 | 47.65 | 47.73 | 47.25 | 47.34 | 87,491 | -0.04(-0.09%) |
Aug 09, 2016 | 47.21 | 47.65 | 47.17 | 47.38 | 109,453 | +0.26(+0.55%) |
Aug 08, 2016 | 47.25 | 47.65 | 47.04 | 47.12 | 147,410 | -0.30(-0.64%) |
Aug 05, 2016 | 45.25 | 47.91 | 44.95 | 47.43 | 331,776 | +3.05(+6.87%) |
Aug 04, 2016 | 43.33 | 44.38 | 43.25 | 44.38 | 131,174 | +1.13(+2.62%) |
Aug 03, 2016 | 42.85 | 43.33 | 42.68 | 43.25 | 93,217 | +0.48(+1.12%) |
Aug 02, 2016 | 43.12 | 43.33 | 42.77 | 42.77 | 53,894 | -0.30(-0.71%) |
Aug 01, 2016 | 42.68 | 43.25 | 42.68 | 43.07 | 81,971 | +0.22(+0.51%) |
Jul 29, 2016 | 43.03 | 43.07 | 42.51 | 42.85 | 61,679 | -0.04(-0.10%) |
Jul 28, 2016 | 42.77 | 43.07 | 42.55 | 42.90 | 42,238 | +0.04(+0.10%) |
Jul 27, 2016 | 42.72 | 43.07 | 42.49 | 42.85 | 61,999 | +0.09(+0.20%) |
Jul 26, 2016 | 43.12 | 43.12 | 42.68 | 42.77 | 62,685 | -0.30(-0.71%) |
Jul 25, 2016 | 42.77 | 43.09 | 42.64 | 43.07 | 47,104 | +0.00(+0.00%) |
Jul 22, 2016 | 42.64 | 43.12 | 42.55 | 43.07 | 49,788 | +0.39(+0.92%) |
Jul 21, 2016 | 42.46 | 42.99 | 42.46 | 42.68 | 39,952 | +0.13(+0.31%) |
Jul 20, 2016 | 42.29 | 42.77 | 42.11 | 42.55 | 58,995 | +0.26(+0.62%) |
Jul 19, 2016 | 42.03 | 42.38 | 41.90 | 42.29 | 51,529 | +0.30(+0.73%) |
Jul 18, 2016 | 41.68 | 41.98 | 41.55 | 41.98 | 66,780 | +0.44(+1.05%) |
Jul 15, 2016 | 41.46 | 41.59 | 41.20 | 41.55 | 65,541 | +0.09(+0.21%) |
Jul 14, 2016 | 41.72 | 41.81 | 41.42 | 41.46 | 45,728 | -0.35(-0.83%) |
Jul 13, 2016 | 41.59 | 41.87 | 41.50 | 41.81 | 68,176 | +0.13(+0.31%) |
Jul 12, 2016 | 41.50 | 41.81 | 41.38 | 41.68 | 121,586 | +0.17(+0.42%) |
Jul 11, 2016 | 40.63 | 41.68 | 40.50 | 41.50 | 94,511 | +0.96(+2.36%) |
Jul 08, 2016 | 40.50 | 40.42 | 40.33 | 40.55 | 86,960 | +0.13(+0.32%) |
Jul 07, 2016 | 40.63 | 40.81 | 40.29 | 40.42 | 85,640 | -0.22(-0.54%) |
Jul 06, 2016 | 40.37 | 40.90 | 40.15 | 40.63 | 85,300 | +0.00(+0.00%) |
Jul 05, 2016 | 40.85 | 41.24 | 40.46 | 40.63 | 108,772 | -0.17(-0.43%) |
Jul 01, 2016 | 40.85 | 40.81 | 40.81 | 40.81 | 135,723 | -0.09(-0.21%) |
Jun 30, 2016 | 40.94 | 41.07 | 39.98 | 40.90 | 154,592 | -0.17(-0.42%) |
Jun 29, 2016 | 40.48 | 41.20 | 40.14 | 41.07 | 223,806 | +0.30(+0.72%) |
Jun 28, 2016 | 40.06 | 40.73 | 39.76 | 40.77 | 158,456 | +1.01(+2.55%) |
Jun 27, 2016 | 40.39 | 40.61 | 39.21 | 39.76 | 162,802 | +0.42(+1.07%) |
Jun 24, 2016 | 38.33 | 40.48 | 38.24 | 39.34 | 232,535 | -1.01(-2.51%) |
Jun 23, 2016 | 40.77 | 40.77 | 40.27 | 40.35 | 83,274 | -0.17(-0.42%) |
Jun 22, 2016 | 40.69 | 41.07 | 40.52 | 40.52 | 61,124 | -0.34(-0.83%) |
Jun 21, 2016 | 41.58 | 41.74 | 40.82 | 40.86 | 91,281 | -0.67(-1.62%) |
Jun 20, 2016 | 41.70 | 42.04 | 41.41 | 41.53 | 77,525 | -0.38(-0.91%) |
Jun 17, 2016 | 41.95 | 42.00 | 41.34 | 41.91 | 265,392 | +0.08(+0.20%) |
Jun 16, 2016 | 41.45 | 41.87 | 41.07 | 41.83 | 74,868 | +0.46(+1.12%) |
Jun 15, 2016 | 41.32 | 41.74 | 41.03 | 41.36 | 65,548 | +0.04(+0.10%) |
Jun 14, 2016 | 41.11 | 41.45 | 40.94 | 41.32 | 75,012 | +0.00(+0.00%) |
Jun 13, 2016 | 41.15 | 41.45 | 40.98 | 41.32 | 102,268 | +0.13(+0.31%) |
Jun 10, 2016 | 40.77 | 41.28 | 40.69 | 41.20 | 69,240 | +0.17(+0.41%) |
Jun 09, 2016 | 40.69 | 41.07 | 40.48 | 41.03 | 71,996 | +0.38(+0.93%) |
Jun 08, 2016 | 40.27 | 40.69 | 40.10 | 40.65 | 89,638 | +0.55(+1.37%) |
Jun 07, 2016 | 39.85 | 40.10 | 39.55 | 40.10 | 64,680 | +0.38(+0.96%) |
Jun 06, 2016 | 39.64 | 39.85 | 39.55 | 39.72 | 55,811 | +0.08(+0.21%) |
Jun 03, 2016 | 39.76 | 39.85 | 39.26 | 39.64 | 74,370 | +0.25(+0.64%) |
Jun 02, 2016 | 39.47 | 39.89 | 39.21 | 39.38 | 104,204 | -0.08(-0.21%) |
Jun 01, 2016 | 39.00 | 39.51 | 38.79 | 39.47 | 56,256 | +0.38(+0.97%) |
May 31, 2016 | 38.33 | 39.11 | 38.24 | 39.09 | 110,222 | +0.42(+1.09%) |
May 27, 2016 | 38.41 | 38.67 | 38.67 | 38.67 | 44,420 | +0.30(+0.77%) |
May 26, 2016 | 38.37 | 38.54 | 38.16 | 38.37 | 76,146 | +0.08(+0.22%) |
May 25, 2016 | 37.61 | 38.33 | 37.61 | 38.29 | 83,311 | +0.72(+1.91%) |
May 24, 2016 | 37.70 | 37.95 | 37.57 | 37.57 | 52,333 | +0.13(+0.34%) |
May 23, 2016 | 37.19 | 38.08 | 37.11 | 37.44 | 80,958 | +0.46(+1.25%) |
May 20, 2016 | 37.32 | 37.49 | 36.81 | 36.98 | 122,666 | -0.13(-0.34%) |
May 19, 2016 | 36.89 | 37.27 | 36.73 | 37.11 | 100,608 | -0.17(-0.45%) |
May 18, 2016 | 38.08 | 38.54 | 37.11 | 37.27 | 131,003 | -0.97(-2.54%) |
May 17, 2016 | 38.24 | 39.00 | 37.99 | 38.24 | 133,657 | -0.42(-1.09%) |
May 16, 2016 | 38.79 | 39.00 | 38.62 | 38.67 | 79,136 | -0.04(-0.11%) |
May 13, 2016 | 38.24 | 39.17 | 38.12 | 38.71 | 106,504 | +0.30(+0.77%) |
May 12, 2016 | 39.00 | 39.09 | 38.08 | 38.41 | 198,552 | -0.72(-1.83%) |
May 11, 2016 | 39.21 | 39.59 | 39.13 | 39.13 | 105,736 | -0.13(-0.32%) |
May 10, 2016 | 39.00 | 39.59 | 38.50 | 39.26 | 255,651 | -0.13(-0.32%) |
May 09, 2016 | 39.17 | 40.02 | 38.71 | 39.38 | 194,118 | -0.08(-0.21%) |
May 06, 2016 | 38.71 | 40.02 | 38.16 | 39.47 | 277,789 | -1.48(-3.60%) |
May 05, 2016 | 41.24 | 41.62 | 40.86 | 40.94 | 120,279 | -0.13(-0.31%) |
May 04, 2016 | 40.65 | 41.20 | 40.29 | 41.07 | 95,493 | +0.21(+0.52%) |
May 03, 2016 | 41.41 | 41.85 | 40.39 | 40.86 | 118,703 | -0.67(-1.62%) |
May 02, 2016 | 42.17 | 42.38 | 41.32 | 41.53 | 84,728 | -0.51(-1.20%) |
Apr 29, 2016 | 42.12 | 42.55 | 41.62 | 42.04 | 113,195 | -0.08(-0.20%) |
Apr 28, 2016 | 41.91 | 42.38 | 41.91 | 42.12 | 76,394 | -0.08(-0.20%) |
Apr 27, 2016 | 42.17 | 42.42 | 41.87 | 42.21 | 97,201 | +0.04(+0.10%) |
Apr 26, 2016 | 42.29 | 42.65 | 41.91 | 42.17 | 89,528 | +0.17(+0.40%) |
Apr 25, 2016 | 41.66 | 42.04 | 41.45 | 42.00 | 71,306 | +0.25(+0.61%) |
Apr 22, 2016 | 41.79 | 42.04 | 41.58 | 41.74 | 80,593 | +0.13(+0.30%) |
Apr 21, 2016 | 41.87 | 42.29 | 41.49 | 41.62 | 93,329 | -0.34(-0.80%) |
Apr 20, 2016 | 42.25 | 42.29 | 41.91 | 41.95 | 66,833 | -0.34(-0.80%) |
Apr 19, 2016 | 41.49 | 42.50 | 41.45 | 42.29 | 115,450 | +0.76(+1.83%) |
Apr 18, 2016 | 41.49 | 41.74 | 41.15 | 41.53 | 114,725 | -0.13(-0.30%) |
Apr 15, 2016 | 42.17 | 42.40 | 41.66 | 41.66 | 65,942 | -0.55(-1.30%) |
Apr 14, 2016 | 42.38 | 42.63 | 42.12 | 42.21 | 85,363 | -0.21(-0.50%) |
Apr 13, 2016 | 42.00 | 42.92 | 41.70 | 42.42 | 129,535 | +0.55(+1.31%) |
Apr 12, 2016 | 41.70 | 42.12 | 41.41 | 41.87 | 93,820 | +0.42(+1.02%) |
Apr 11, 2016 | 41.53 | 41.95 | 41.32 | 41.45 | 153,155 | -0.21(-0.51%) |
Apr 08, 2016 | 41.83 | 42.17 | 41.66 | 41.66 | 66,685 | +0.04(+0.10%) |
Apr 07, 2016 | 41.36 | 41.83 | 41.36 | 41.62 | 60,550 | +0.17(+0.41%) |
Apr 06, 2016 | 41.79 | 41.95 | 41.28 | 41.45 | 78,635 | -0.30(-0.71%) |
Apr 05, 2016 | 41.45 | 41.87 | 41.26 | 41.74 | 111,621 | +0.13(+0.30%) |
Apr 04, 2016 | 41.79 | 42.04 | 41.41 | 41.62 | 82,901 | -0.17(-0.40%) |
Apr 01, 2016 | 42.50 | 42.50 | 41.53 | 41.79 | 105,862 | -0.59(-1.39%) |
Mar 31, 2016 | 41.32 | 42.46 | 41.20 | 42.38 | 149,096 | +0.97(+2.34%) |
Mar 30, 2016 | 41.57 | 42.01 | 41.00 | 41.41 | 223,459 | +0.00(+0.00%) |
Mar 29, 2016 | 40.28 | 41.55 | 40.24 | 41.41 | 167,593 | +0.97(+2.39%) |
Mar 28, 2016 | 40.12 | 40.80 | 39.51 | 40.44 | 218,115 | -0.20(-0.50%) |
Mar 24, 2016 | 40.52 | 40.64 | 40.64 | 40.64 | 87,603 | -0.16(-0.40%) |
Mar 23, 2016 | 42.21 | 42.37 | 40.76 | 40.80 | 113,156 | -1.49(-3.53%) |
Mar 22, 2016 | 42.70 | 42.89 | 42.25 | 42.29 | 104,727 | -0.69(-1.59%) |
Mar 21, 2016 | 42.74 | 43.30 | 42.17 | 42.98 | 122,570 | +0.24(+0.57%) |
Mar 18, 2016 | 42.50 | 42.86 | 41.33 | 42.74 | 538,087 | +0.48(+1.15%) |
Mar 17, 2016 | 40.84 | 42.41 | 40.52 | 42.25 | 163,939 | +1.45(+3.56%) |
Mar 16, 2016 | 40.32 | 40.84 | 39.87 | 40.80 | 107,965 | +0.69(+1.71%) |
Mar 15, 2016 | 40.52 | 40.52 | 39.67 | 40.12 | 61,671 | -0.44(-1.09%) |
Mar 14, 2016 | 40.36 | 40.92 | 40.12 | 40.56 | 66,487 | +0.00(+0.00%) |
Mar 11, 2016 | 40.28 | 40.72 | 39.75 | 40.56 | 99,448 | +0.52(+1.31%) |
Mar 10, 2016 | 40.16 | 40.48 | 39.45 | 40.04 | 68,178 | -0.24(-0.60%) |
Mar 09, 2016 | 40.72 | 40.96 | 39.91 | 40.28 | 49,207 | -0.32(-0.79%) |
Mar 08, 2016 | 40.92 | 40.97 | 39.96 | 40.60 | 102,369 | -0.32(-0.79%) |
Mar 07, 2016 | 40.40 | 41.45 | 40.16 | 40.92 | 123,448 | -0.04(-0.10%) |
Mar 04, 2016 | 41.00 | 42.09 | 40.76 | 40.96 | 119,968 | -0.20(-0.49%) |
Mar 03, 2016 | 39.55 | 41.16 | 39.31 | 41.16 | 186,704 | +2.14(+5.48%) |
Mar 02, 2016 | 38.79 | 40.20 | 38.79 | 39.03 | 244,293 | +0.28(+0.73%) |
Mar 01, 2016 | 41.57 | 41.93 | 38.42 | 38.75 | 465,106 | -4.84(-11.10%) |
Feb 29, 2016 | 42.98 | 43.70 | 42.78 | 43.58 | 140,892 | +0.52(+1.22%) |
Feb 26, 2016 | 43.34 | 44.15 | 42.45 | 43.06 | 124,502 | -0.36(-0.84%) |
Feb 25, 2016 | 42.58 | 43.46 | 41.93 | 43.42 | 114,594 | +1.09(+2.57%) |
Feb 24, 2016 | 42.25 | 42.64 | 41.08 | 42.33 | 85,276 | -0.56(-1.32%) |
Feb 23, 2016 | 42.74 | 43.26 | 42.41 | 42.90 | 77,955 | +0.12(+0.28%) |
Feb 22, 2016 | 42.25 | 42.90 | 41.97 | 42.78 | 114,012 | +0.85(+2.02%) |
Feb 19, 2016 | 41.57 | 42.09 | 41.16 | 41.93 | 92,711 | +0.08(+0.19%) |
Feb 18, 2016 | 41.57 | 41.99 | 41.16 | 41.85 | 81,902 | +0.28(+0.68%) |
Feb 17, 2016 | 40.40 | 41.73 | 40.40 | 41.57 | 150,243 | +1.41(+3.51%) |
Feb 16, 2016 | 39.43 | 40.20 | 38.58 | 40.16 | 93,511 | +1.81(+4.73%) |
Feb 12, 2016 | 38.14 | 38.34 | 38.34 | 38.34 | 92,837 | +0.81(+2.15%) |
Feb 11, 2016 | 37.82 | 38.06 | 37.11 | 37.54 | 97,121 | -1.09(-2.82%) |
Feb 10, 2016 | 38.46 | 39.35 | 37.94 | 38.62 | 70,610 | +0.36(+0.95%) |
Feb 09, 2016 | 39.63 | 39.67 | 37.86 | 38.26 | 90,420 | -1.65(-4.14%) |
Feb 08, 2016 | 40.16 | 40.32 | 39.31 | 39.91 | 97,797 | -0.40(-1.00%) |
Feb 05, 2016 | 40.48 | 40.92 | 40.20 | 40.32 | 77,559 | -0.40(-0.99%) |
Feb 04, 2016 | 40.12 | 41.08 | 39.96 | 40.72 | 78,739 | +0.65(+1.61%) |
Feb 03, 2016 | 39.31 | 40.20 | 39.07 | 40.08 | 69,314 | +0.77(+1.95%) |
Feb 02, 2016 | 39.19 | 39.59 | 38.06 | 39.31 | 73,671 | -0.24(-0.61%) |
Feb 01, 2016 | 39.15 | 39.91 | 38.95 | 39.55 | 106,898 | +0.00(+0.00%) |
Jan 29, 2016 | 38.02 | 39.63 | 38.02 | 39.55 | 127,670 | +1.61(+4.25%) |
Jan 28, 2016 | 38.18 | 39.15 | 37.64 | 37.94 | 71,852 | +0.52(+1.40%) |
Jan 27, 2016 | 37.62 | 38.69 | 37.01 | 37.42 | 106,632 | -0.12(-0.32%) |
Jan 26, 2016 | 36.69 | 38.08 | 35.66 | 37.54 | 173,359 | +1.29(+3.56%) |
Jan 25, 2016 | 37.98 | 38.22 | 36.12 | 36.25 | 105,661 | -1.65(-4.36%) |
Jan 22, 2016 | 37.01 | 38.30 | 36.41 | 37.90 | 139,226 | +1.53(+4.21%) |
Jan 21, 2016 | 35.64 | 37.25 | 35.20 | 36.37 | 187,932 | +0.77(+2.15%) |
Jan 20, 2016 | 34.96 | 35.92 | 32.42 | 35.60 | 314,057 | -0.28(-0.79%) |
Jan 19, 2016 | 37.42 | 37.50 | 35.28 | 35.88 | 216,735 | -1.45(-3.89%) |
Jan 15, 2016 | 37.74 | 37.33 | 37.33 | 37.33 | 214,643 | -1.29(-3.34%) |
Jan 14, 2016 | 38.91 | 39.31 | 37.54 | 38.62 | 229,426 | -0.36(-0.93%) |
Jan 13, 2016 | 40.68 | 40.86 | 38.62 | 38.99 | 162,161 | -1.69(-4.16%) |
Jan 12, 2016 | 41.65 | 41.73 | 40.24 | 40.68 | 145,483 | -0.85(-2.04%) |
Jan 11, 2016 | 42.09 | 42.25 | 41.37 | 41.53 | 82,302 | -0.28(-0.67%) |
Jan 08, 2016 | 41.93 | 42.35 | 41.53 | 41.81 | 114,291 | +0.04(+0.10%) |
Jan 07, 2016 | 42.54 | 42.74 | 41.77 | 41.77 | 103,067 | -1.13(-2.63%) |
Jan 06, 2016 | 42.94 | 43.38 | 42.66 | 42.90 | 113,702 | -0.20(-0.47%) |
Jan 05, 2016 | 41.93 | 43.30 | 41.85 | 43.10 | 112,345 | +1.29(+3.09%) |
Jan 04, 2016 | 40.68 | 41.87 | 40.52 | 41.81 | 138,872 | +0.60(+1.47%) |
Dec 31, 2015 | 41.45 | 41.20 | 41.20 | 41.20 | 151,818 | -0.20(-0.49%) |
Dec 30, 2015 | 42.13 | 42.37 | 41.41 | 41.41 | 130,344 | -0.81(-1.91%) |
Dec 29, 2015 | 43.14 | 43.74 | 41.85 | 42.21 | 166,122 | -0.97(-2.24%) |
Dec 28, 2015 | 43.34 | 43.50 | 42.37 | 43.18 | 153,486 | -0.20(-0.46%) |
Dec 24, 2015 | 43.54 | 43.38 | 43.38 | 43.38 | 98,566 | -0.32(-0.74%) |
Dec 23, 2015 | 44.63 | 44.79 | 43.62 | 43.70 | 209,991 | -0.97(-2.17%) |
Dec 22, 2015 | 44.63 | 45.13 | 44.21 | 44.67 | 273,747 | +0.15(+0.34%) |
Dec 21, 2015 | 46.66 | 46.66 | 42.99 | 44.52 | 385,369 | -2.18(-4.68%) |
Dec 18, 2015 | 44.52 | 46.74 | 44.33 | 46.70 | 1,018,612 | +2.18(+4.91%) |
Dec 17, 2015 | 42.80 | 44.61 | 42.80 | 44.52 | 204,326 | +1.65(+3.84%) |
Dec 16, 2015 | 40.27 | 42.91 | 40.27 | 42.87 | 193,182 | +2.72(+6.77%) |
Dec 15, 2015 | 38.77 | 40.34 | 38.08 | 40.15 | 182,231 | +1.38(+3.56%) |
Dec 14, 2015 | 40.88 | 41.07 | 38.58 | 38.77 | 241,357 | -1.92(-4.71%) |
Dec 11, 2015 | 41.88 | 42.14 | 40.57 | 40.69 | 155,113 | -1.57(-3.72%) |
Dec 10, 2015 | 41.99 | 42.72 | 41.91 | 42.26 | 70,708 | +0.23(+0.55%) |
Dec 09, 2015 | 42.11 | 42.87 | 41.88 | 42.03 | 85,303 | -0.19(-0.45%) |
Dec 08, 2015 | 42.91 | 42.95 | 42.18 | 42.22 | 81,179 | -0.77(-1.78%) |
Dec 07, 2015 | 43.14 | 43.56 | 42.89 | 42.99 | 119,445 | -0.08(-0.18%) |
Dec 04, 2015 | 42.91 | 43.26 | 42.87 | 43.06 | 79,878 | +0.23(+0.54%) |
Dec 03, 2015 | 43.06 | 43.45 | 42.60 | 42.83 | 105,641 | -0.15(-0.36%) |
Dec 02, 2015 | 44.90 | 45.02 | 42.60 | 42.99 | 274,702 | -2.26(-5.00%) |
Dec 01, 2015 | 45.25 | 45.40 | 44.94 | 45.25 | 56,833 | +0.15(+0.34%) |
Nov 30, 2015 | 45.97 | 45.97 | 44.75 | 45.09 | 118,979 | -0.80(-1.75%) |
Nov 27, 2015 | 45.25 | 45.94 | 45.25 | 45.90 | 61,180 | +0.46(+1.01%) |
Nov 25, 2015 | 44.37 | 45.44 | 45.44 | 45.44 | 89,500 | +0.84(+1.89%) |
Nov 24, 2015 | 43.68 | 44.63 | 43.60 | 44.60 | 63,553 | +0.69(+1.57%) |
Nov 23, 2015 | 44.06 | 44.14 | 43.45 | 43.91 | 78,992 | -0.23(-0.52%) |
Nov 20, 2015 | 43.87 | 44.29 | 43.87 | 44.14 | 88,064 | +0.27(+0.61%) |
Nov 19, 2015 | 43.10 | 43.87 | 43.10 | 43.87 | 76,514 | +0.69(+1.60%) |
Nov 18, 2015 | 42.37 | 43.25 | 42.11 | 43.18 | 118,360 | +1.00(+2.36%) |
Nov 17, 2015 | 42.37 | 42.53 | 42.07 | 42.18 | 80,170 | -0.11(-0.27%) |
Nov 16, 2015 | 41.99 | 42.53 | 41.76 | 42.30 | 92,128 | +0.08(+0.18%) |
Nov 13, 2015 | 41.57 | 42.49 | 41.53 | 42.22 | 126,713 | +0.04(+0.09%) |
Nov 12, 2015 | 43.60 | 43.71 | 41.88 | 42.18 | 160,456 | -1.72(-3.93%) |
Nov 11, 2015 | 43.29 | 44.02 | 43.29 | 43.91 | 74,629 | +0.61(+1.42%) |
Nov 10, 2015 | 42.03 | 43.41 | 41.80 | 43.29 | 109,130 | +1.26(+3.01%) |
Nov 09, 2015 | 41.88 | 42.14 | 41.65 | 42.03 | 88,000 | +0.11(+0.27%) |
Nov 06, 2015 | 41.95 | 42.41 | 41.30 | 41.91 | 195,869 | -0.19(-0.46%) |
Nov 05, 2015 | 43.48 | 43.75 | 41.53 | 42.11 | 327,589 | -1.92(-4.35%) |
Nov 04, 2015 | 44.40 | 45.21 | 44.02 | 44.02 | 240,692 | -1.57(-3.45%) |
Nov 03, 2015 | 44.29 | 45.59 | 43.87 | 45.59 | 208,651 | +1.30(+2.94%) |
Nov 02, 2015 | 43.79 | 44.37 | 43.75 | 44.29 | 137,322 | +0.54(+1.23%) |
Oct 30, 2015 | 44.17 | 44.37 | 43.33 | 43.75 | 162,357 | -0.54(-1.21%) |
Oct 29, 2015 | 45.02 | 45.02 | 44.17 | 44.29 | 107,784 | -0.88(-1.95%) |
Oct 28, 2015 | 44.25 | 45.40 | 44.10 | 45.17 | 146,567 | +1.11(+2.52%) |
Oct 27, 2015 | 45.55 | 45.75 | 43.83 | 44.06 | 139,352 | -1.30(-2.87%) |
Oct 26, 2015 | 45.21 | 45.63 | 45.17 | 45.36 | 74,488 | +0.19(+0.42%) |
Oct 23, 2015 | 45.59 | 45.94 | 45.06 | 45.17 | 71,679 | -0.46(-1.01%) |
Oct 22, 2015 | 45.13 | 45.86 | 44.94 | 45.63 | 114,644 | +0.77(+1.71%) |
Oct 21, 2015 | 45.09 | 45.26 | 44.86 | 44.86 | 51,367 | -0.15(-0.34%) |
Oct 20, 2015 | 45.21 | 45.71 | 44.94 | 45.02 | 86,867 | -0.12(-0.25%) |
Oct 19, 2015 | 45.97 | 45.97 | 45.06 | 45.13 | 94,371 | -0.92(-2.00%) |
Oct 16, 2015 | 46.20 | 46.32 | 45.75 | 46.05 | 54,422 | -0.04(-0.08%) |
Oct 15, 2015 | 45.59 | 46.17 | 44.86 | 46.09 | 143,281 | +0.46(+1.01%) |
Oct 14, 2015 | 45.52 | 45.82 | 45.21 | 45.63 | 107,472 | +0.31(+0.68%) |
Oct 13, 2015 | 46.01 | 46.20 | 45.32 | 45.32 | 91,120 | -0.84(-1.83%) |
Oct 12, 2015 | 45.97 | 46.39 | 45.85 | 46.17 | 59,128 | +0.04(+0.08%) |
Oct 09, 2015 | 46.32 | 46.47 | 45.55 | 46.13 | 137,432 | -0.23(-0.50%) |
Oct 08, 2015 | 46.05 | 46.74 | 46.05 | 46.36 | 93,080 | +0.12(+0.25%) |
Oct 07, 2015 | 45.48 | 46.51 | 45.44 | 46.24 | 154,391 | +0.73(+1.60%) |
Oct 06, 2015 | 45.09 | 45.86 | 45.09 | 45.52 | 132,018 | +0.27(+0.59%) |
Oct 05, 2015 | 45.02 | 45.71 | 45.02 | 45.25 | 134,972 | +0.34(+0.77%) |
Oct 02, 2015 | 44.52 | 45.50 | 44.33 | 44.90 | 172,240 | -0.61(-1.35%) |