Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.08 | 50.38 | 49.51 | 49.57 | 365,423 | -0.05(-0.10%) |
Sep 29, 2016 | 50.49 | 50.49 | 49.56 | 49.62 | 269,625 | -0.83(-1.65%) |
Sep 28, 2016 | 51.00 | 51.48 | 50.01 | 50.45 | 483,278 | -0.47(-0.92%) |
Sep 27, 2016 | 50.83 | 51.52 | 50.61 | 50.92 | 217,663 | +0.22(+0.43%) |
Sep 26, 2016 | 51.00 | 51.56 | 50.25 | 50.70 | 384,392 | -0.86(-1.67%) |
Sep 23, 2016 | 51.49 | 52.80 | 51.30 | 51.56 | 617,532 | +0.84(+1.66%) |
Sep 22, 2016 | 50.84 | 51.37 | 50.29 | 50.72 | 565,776 | +0.47(+0.94%) |
Sep 21, 2016 | 49.76 | 50.33 | 49.10 | 50.25 | 383,293 | +0.68(+1.37%) |
Sep 20, 2016 | 50.37 | 50.55 | 48.79 | 49.57 | 644,058 | -0.45(-0.90%) |
Sep 19, 2016 | 50.95 | 51.67 | 49.84 | 50.02 | 457,536 | -0.57(-1.13%) |
Sep 16, 2016 | 50.69 | 51.00 | 50.38 | 50.59 | 483,604 | -0.28(-0.55%) |
Sep 15, 2016 | 51.50 | 51.68 | 50.01 | 50.87 | 826,482 | -0.84(-1.62%) |
Sep 14, 2016 | 52.02 | 52.52 | 51.11 | 51.71 | 466,060 | -0.13(-0.25%) |
Sep 13, 2016 | 52.01 | 53.05 | 51.39 | 51.84 | 408,489 | -0.74(-1.41%) |
Sep 12, 2016 | 50.69 | 52.62 | 50.12 | 52.58 | 718,616 | +0.72(+1.39%) |
Sep 09, 2016 | 54.15 | 54.15 | 51.51 | 51.86 | 1,032,075 | -3.01(-5.49%) |
Sep 08, 2016 | 56.52 | 56.85 | 54.65 | 54.87 | 855,625 | -2.01(-3.53%) |
Sep 07, 2016 | 58.00 | 59.28 | 56.06 | 56.88 | 1,090,493 | -0.59(-1.03%) |
Sep 06, 2016 | 55.68 | 58.49 | 55.57 | 57.47 | 1,561,946 | +2.09(+3.77%) |
Sep 02, 2016 | 53.42 | 55.38 | 55.38 | 55.38 | 862,000 | +1.75(+3.26%) |
Sep 01, 2016 | 52.70 | 54.21 | 52.66 | 53.63 | 420,927 | +0.83(+1.57%) |
Aug 31, 2016 | 53.07 | 53.82 | 52.29 | 52.80 | 532,276 | -1.08(-2.00%) |
Aug 30, 2016 | 53.91 | 53.94 | 53.18 | 53.88 | 320,239 | +0.19(+0.35%) |
Aug 29, 2016 | 53.86 | 54.45 | 53.22 | 53.69 | 472,907 | -0.11(-0.20%) |
Aug 26, 2016 | 54.05 | 54.92 | 53.48 | 53.80 | 477,075 | -0.34(-0.63%) |
Aug 25, 2016 | 54.23 | 55.22 | 53.87 | 54.14 | 357,500 | -0.43(-0.79%) |
Aug 24, 2016 | 56.25 | 56.40 | 54.27 | 54.57 | 511,755 | -1.50(-2.68%) |
Aug 23, 2016 | 55.34 | 56.25 | 54.85 | 56.07 | 710,182 | +1.34(+2.45%) |
Aug 22, 2016 | 55.61 | 56.10 | 54.50 | 54.73 | 367,767 | -0.88(-1.58%) |
Aug 19, 2016 | 55.59 | 56.37 | 55.29 | 55.61 | 518,383 | +0.14(+0.25%) |
Aug 18, 2016 | 53.80 | 56.16 | 53.67 | 55.47 | 838,737 | +1.56(+2.89%) |
Aug 17, 2016 | 53.70 | 55.49 | 53.04 | 53.91 | 895,174 | -0.26(-0.48%) |
Aug 16, 2016 | 51.86 | 54.43 | 51.67 | 54.17 | 1,384,469 | +2.28(+4.39%) |
Aug 15, 2016 | 51.37 | 52.30 | 51.05 | 51.89 | 853,063 | -1.06(-2.00%) |
Aug 12, 2016 | 53.41 | 54.11 | 52.61 | 52.95 | 670,911 | -0.18(-0.34%) |
Aug 11, 2016 | 51.90 | 53.85 | 51.73 | 53.13 | 1,218,317 | +1.42(+2.75%) |
Aug 10, 2016 | 51.98 | 52.99 | 50.59 | 51.71 | 2,408,848 | -3.60(-6.51%) |
Aug 09, 2016 | 55.83 | 56.76 | 54.23 | 55.31 | 2,227,236 | -0.28(-0.50%) |
Aug 08, 2016 | 56.40 | 56.90 | 55.44 | 55.59 | 742,124 | -0.62(-1.10%) |
Aug 05, 2016 | 55.98 | 57.57 | 55.98 | 56.21 | 757,132 | -0.15(-0.27%) |
Aug 04, 2016 | 56.20 | 56.75 | 55.80 | 56.36 | 292,878 | +0.21(+0.37%) |
Aug 03, 2016 | 54.89 | 56.50 | 54.56 | 56.15 | 889,767 | +1.25(+2.28%) |
Aug 02, 2016 | 56.32 | 56.70 | 54.70 | 54.90 | 659,516 | -1.58(-2.80%) |
Aug 01, 2016 | 56.50 | 57.42 | 56.13 | 56.48 | 606,223 | +0.09(+0.16%) |
Jul 29, 2016 | 55.81 | 56.55 | 55.66 | 56.39 | 631,486 | -0.16(-0.28%) |
Jul 28, 2016 | 56.24 | 56.90 | 56.05 | 56.55 | 449,078 | +0.59(+1.05%) |
Jul 27, 2016 | 56.79 | 56.80 | 55.53 | 55.96 | 933,611 | -1.02(-1.79%) |
Jul 26, 2016 | 55.00 | 57.41 | 54.70 | 56.98 | 1,088,758 | +1.98(+3.60%) |
Jul 25, 2016 | 53.64 | 55.83 | 52.80 | 55.00 | 1,139,010 | +1.40(+2.61%) |
Jul 22, 2016 | 51.91 | 53.84 | 51.19 | 53.60 | 651,822 | +2.22(+4.32%) |
Jul 21, 2016 | 52.70 | 53.24 | 50.87 | 51.38 | 725,450 | -1.32(-2.50%) |
Jul 20, 2016 | 53.65 | 53.98 | 52.11 | 52.70 | 893,650 | -0.67(-1.26%) |
Jul 19, 2016 | 54.00 | 54.22 | 53.01 | 53.37 | 359,158 | -0.73(-1.35%) |
Jul 18, 2016 | 53.74 | 54.40 | 53.57 | 54.10 | 362,004 | +0.52(+0.97%) |
Jul 15, 2016 | 53.75 | 53.99 | 53.05 | 53.58 | 419,120 | -0.05(-0.09%) |
Jul 14, 2016 | 53.29 | 54.34 | 52.76 | 53.63 | 685,573 | +0.79(+1.50%) |
Jul 13, 2016 | 52.62 | 53.48 | 51.70 | 52.84 | 754,902 | -0.22(-0.41%) |
Jul 12, 2016 | 52.68 | 53.45 | 49.87 | 53.06 | 1,655,402 | +0.34(+0.64%) |
Jul 11, 2016 | 52.00 | 53.09 | 51.40 | 52.72 | 687,117 | +1.02(+1.97%) |
Jul 08, 2016 | 51.01 | 52.75 | 50.50 | 51.70 | 801,909 | +1.20(+2.38%) |
Jul 07, 2016 | 50.67 | 50.79 | 50.02 | 50.50 | 469,048 | +1.10(+2.23%) |
Jul 05, 2016 | 49.30 | 50.66 | 48.87 | 49.40 | 799,166 | +1.03(+2.13%) |
Jul 01, 2016 | 48.38 | 48.37 | 48.37 | 48.37 | 394,400 | -0.22(-0.45%) |
Jun 30, 2016 | 47.00 | 48.60 | 46.90 | 48.59 | 658,578 | +2.05(+4.40%) |
Jun 29, 2016 | 46.12 | 46.70 | 45.51 | 46.54 | 519,663 | +1.03(+2.26%) |
Jun 28, 2016 | 45.79 | 46.77 | 45.06 | 45.51 | 472,024 | +0.97(+2.18%) |
Jun 27, 2016 | 47.42 | 47.99 | 44.13 | 44.54 | 958,549 | -3.81(-7.88%) |
Jun 24, 2016 | 48.17 | 49.60 | 47.50 | 48.35 | 1,208,213 | -2.68(-5.25%) |
Jun 23, 2016 | 49.89 | 51.06 | 49.45 | 51.03 | 626,717 | +1.70(+3.45%) |
Jun 22, 2016 | 49.51 | 49.51 | 48.42 | 49.33 | 699,171 | -0.44(-0.88%) |
Jun 21, 2016 | 48.82 | 49.84 | 48.54 | 49.77 | 1,104,699 | +1.45(+3.00%) |
Jun 20, 2016 | 48.70 | 49.12 | 48.26 | 48.32 | 400,886 | +0.03(+0.06%) |
Jun 17, 2016 | 48.08 | 48.80 | 47.81 | 48.29 | 775,416 | +0.50(+1.05%) |
Jun 16, 2016 | 46.25 | 47.93 | 46.16 | 47.79 | 618,861 | +1.04(+2.22%) |
Jun 15, 2016 | 45.32 | 47.18 | 45.25 | 46.75 | 579,597 | +1.25(+2.75%) |
Jun 14, 2016 | 45.69 | 46.73 | 45.31 | 45.50 | 296,769 | -0.49(-1.07%) |
Jun 13, 2016 | 45.20 | 47.17 | 45.20 | 45.99 | 768,999 | +0.41(+0.90%) |
Jun 10, 2016 | 45.05 | 45.68 | 44.80 | 45.58 | 683,549 | -0.13(-0.28%) |
Jun 09, 2016 | 46.50 | 46.73 | 44.68 | 45.71 | 1,435,044 | -1.17(-2.50%) |
Jun 08, 2016 | 47.66 | 47.88 | 46.41 | 46.88 | 784,283 | -0.80(-1.68%) |
Jun 07, 2016 | 47.28 | 47.94 | 47.00 | 47.68 | 398,570 | +0.16(+0.34%) |
Jun 06, 2016 | 47.25 | 47.65 | 47.00 | 47.52 | 416,720 | +0.07(+0.15%) |
Jun 03, 2016 | 47.41 | 47.50 | 46.56 | 47.45 | 557,070 | -0.02(-0.04%) |
Jun 02, 2016 | 46.33 | 47.58 | 45.71 | 47.47 | 825,525 | +1.29(+2.79%) |
Jun 01, 2016 | 45.96 | 46.63 | 45.01 | 46.18 | 634,701 | +0.76(+1.67%) |
May 31, 2016 | 43.86 | 45.52 | 43.84 | 45.42 | 1,105,361 | +1.59(+3.63%) |
May 27, 2016 | 44.04 | 43.83 | 43.83 | 43.83 | 739,900 | -1.12(-2.49%) |
May 26, 2016 | 44.44 | 45.63 | 44.09 | 44.95 | 612,105 | +0.54(+1.22%) |
May 25, 2016 | 43.11 | 44.50 | 42.91 | 44.41 | 645,177 | +1.54(+3.59%) |
May 24, 2016 | 42.50 | 43.15 | 42.06 | 42.87 | 777,415 | +0.69(+1.64%) |
May 23, 2016 | 43.17 | 43.23 | 42.07 | 42.18 | 627,157 | -0.72(-1.68%) |
May 20, 2016 | 42.53 | 43.13 | 42.36 | 42.90 | 564,043 | +0.36(+0.85%) |
May 19, 2016 | 41.51 | 42.94 | 41.38 | 42.54 | 1,154,909 | +1.06(+2.56%) |
May 18, 2016 | 40.79 | 41.68 | 40.56 | 41.48 | 549,214 | +0.17(+0.41%) |
May 17, 2016 | 40.80 | 41.87 | 40.37 | 41.31 | 560,486 | +0.16(+0.39%) |
May 16, 2016 | 40.57 | 41.58 | 40.11 | 41.15 | 442,648 | +0.51(+1.25%) |
May 13, 2016 | 41.13 | 41.28 | 40.40 | 40.64 | 638,165 | +0.54(+1.35%) |
May 12, 2016 | 40.40 | 40.73 | 39.68 | 40.10 | 459,804 | -0.29(-0.72%) |
May 11, 2016 | 41.01 | 41.30 | 40.27 | 40.39 | 408,179 | -1.01(-2.44%) |
May 10, 2016 | 40.51 | 41.49 | 39.40 | 41.40 | 537,740 | +0.59(+1.45%) |
May 09, 2016 | 40.71 | 41.56 | 40.04 | 40.81 | 518,138 | -0.01(-0.02%) |
May 06, 2016 | 39.21 | 42.07 | 38.20 | 40.82 | 1,966,148 | +0.44(+1.09%) |
May 05, 2016 | 39.91 | 40.67 | 39.41 | 40.38 | 767,358 | +0.65(+1.64%) |
May 04, 2016 | 41.05 | 41.55 | 39.56 | 39.73 | 746,932 | -1.82(-4.38%) |
May 03, 2016 | 41.66 | 42.27 | 40.89 | 41.55 | 488,767 | -0.73(-1.73%) |
May 02, 2016 | 40.95 | 42.39 | 40.85 | 42.28 | 519,899 | +1.44(+3.53%) |
Apr 29, 2016 | 39.67 | 40.93 | 39.03 | 40.84 | 477,300 | +1.26(+3.18%) |
Apr 28, 2016 | 40.80 | 41.30 | 39.52 | 39.58 | 676,105 | -1.44(-3.51%) |
Apr 27, 2016 | 39.86 | 41.07 | 39.40 | 41.02 | 1,024,215 | +1.41(+3.56%) |
Apr 26, 2016 | 39.30 | 39.80 | 39.30 | 39.61 | 305,781 | +0.35(+0.89%) |
Apr 25, 2016 | 39.60 | 39.85 | 39.00 | 39.26 | 349,521 | -0.34(-0.86%) |
Apr 22, 2016 | 39.49 | 39.99 | 39.05 | 39.60 | 434,506 | -0.02(-0.05%) |
Apr 21, 2016 | 39.22 | 40.00 | 39.16 | 39.62 | 343,232 | +0.44(+1.12%) |
Apr 20, 2016 | 39.17 | 39.95 | 39.13 | 39.18 | 486,737 | -0.61(-1.53%) |
Apr 19, 2016 | 39.60 | 39.81 | 38.81 | 39.79 | 583,724 | +0.13(+0.33%) |
Apr 18, 2016 | 39.11 | 39.90 | 39.00 | 39.66 | 458,305 | +0.05(+0.13%) |
Apr 15, 2016 | 39.21 | 39.71 | 38.23 | 39.61 | 424,415 | +0.19(+0.48%) |
Apr 14, 2016 | 38.91 | 39.69 | 37.89 | 39.42 | 777,826 | +0.64(+1.65%) |
Apr 13, 2016 | 38.60 | 39.80 | 38.50 | 38.78 | 707,649 | +0.28(+0.73%) |
Apr 12, 2016 | 38.44 | 38.81 | 37.00 | 38.50 | 905,600 | +0.02(+0.05%) |
Apr 11, 2016 | 40.43 | 40.66 | 38.37 | 38.48 | 829,812 | -1.82(-4.52%) |
Apr 08, 2016 | 41.25 | 41.50 | 40.00 | 40.30 | 601,186 | -0.40(-0.98%) |
Apr 07, 2016 | 42.36 | 42.75 | 40.56 | 40.70 | 657,566 | -2.06(-4.82%) |
Apr 06, 2016 | 41.93 | 42.97 | 41.93 | 42.76 | 361,927 | +0.67(+1.59%) |
Apr 05, 2016 | 42.47 | 43.13 | 41.65 | 42.09 | 413,923 | -0.40(-0.94%) |
Apr 04, 2016 | 42.37 | 43.30 | 42.04 | 42.49 | 577,792 | +0.23(+0.54%) |
Apr 01, 2016 | 42.21 | 42.73 | 41.44 | 42.26 | 403,414 | -0.37(-0.87%) |
Mar 31, 2016 | 42.01 | 42.88 | 41.70 | 42.63 | 403,910 | +0.59(+1.40%) |
Mar 30, 2016 | 41.85 | 42.40 | 41.19 | 42.04 | 488,185 | +0.47(+1.13%) |
Mar 29, 2016 | 40.73 | 41.75 | 40.52 | 41.57 | 384,985 | +0.68(+1.66%) |
Mar 28, 2016 | 40.59 | 41.16 | 39.55 | 40.89 | 531,543 | +0.64(+1.59%) |
Mar 24, 2016 | 40.50 | 40.25 | 40.25 | 40.25 | 785,600 | -0.42(-1.03%) |
Mar 23, 2016 | 41.84 | 42.53 | 40.63 | 40.67 | 404,658 | -1.52(-3.60%) |
Mar 22, 2016 | 42.19 | 42.86 | 41.46 | 42.19 | 458,216 | -0.44(-1.03%) |
Mar 21, 2016 | 42.13 | 43.07 | 41.59 | 42.63 | 760,949 | +1.00(+2.40%) |
Mar 18, 2016 | 40.50 | 41.97 | 40.30 | 41.63 | 710,810 | +1.66(+4.15%) |
Mar 17, 2016 | 37.82 | 39.97 | 37.74 | 39.97 | 680,688 | +2.30(+6.11%) |
Mar 16, 2016 | 37.79 | 37.94 | 36.40 | 37.67 | 954,258 | -0.18(-0.48%) |
Mar 15, 2016 | 37.94 | 38.98 | 37.56 | 37.85 | 888,362 | -0.56(-1.46%) |
Mar 14, 2016 | 39.50 | 39.83 | 38.33 | 38.41 | 624,230 | -0.12(-0.31%) |
Mar 11, 2016 | 37.61 | 38.75 | 37.20 | 38.53 | 841,075 | +1.09(+2.91%) |
Mar 10, 2016 | 38.18 | 38.31 | 37.06 | 37.44 | 706,253 | -0.60(-1.58%) |
Mar 09, 2016 | 38.40 | 38.75 | 37.83 | 38.04 | 679,610 | -0.18(-0.47%) |
Mar 08, 2016 | 38.51 | 39.18 | 37.92 | 38.22 | 710,436 | -0.53(-1.37%) |
Mar 07, 2016 | 39.33 | 40.16 | 37.45 | 38.75 | 1,121,623 | -0.87(-2.20%) |
Mar 04, 2016 | 38.60 | 39.80 | 37.73 | 39.62 | 941,837 | +1.06(+2.75%) |
Mar 03, 2016 | 37.49 | 38.70 | 37.17 | 38.56 | 780,684 | +0.90(+2.39%) |
Mar 02, 2016 | 37.65 | 37.84 | 36.77 | 37.66 | 797,850 | -0.14(-0.37%) |
Mar 01, 2016 | 37.69 | 38.35 | 37.47 | 37.80 | 718,932 | +0.33(+0.88%) |
Feb 29, 2016 | 38.00 | 38.41 | 37.07 | 37.47 | 630,393 | -0.60(-1.58%) |
Feb 26, 2016 | 37.93 | 38.49 | 37.16 | 38.07 | 773,076 | +1.20(+3.25%) |
Feb 25, 2016 | 36.19 | 37.29 | 35.63 | 36.87 | 899,239 | +0.91(+2.53%) |
Feb 24, 2016 | 35.33 | 36.24 | 34.63 | 35.96 | 485,455 | +0.04(+0.11%) |
Feb 23, 2016 | 36.56 | 36.80 | 35.90 | 35.92 | 529,544 | -0.89(-2.42%) |
Feb 22, 2016 | 36.75 | 36.95 | 36.25 | 36.81 | 814,717 | +0.77(+2.14%) |
Feb 19, 2016 | 35.92 | 36.25 | 35.29 | 36.04 | 703,158 | +0.05(+0.14%) |
Feb 18, 2016 | 35.90 | 36.84 | 35.00 | 35.99 | 625,643 | -0.33(-0.91%) |
Feb 17, 2016 | 34.93 | 37.32 | 34.54 | 36.32 | 1,519,640 | +1.85(+5.37%) |
Feb 16, 2016 | 33.00 | 34.52 | 32.62 | 34.47 | 1,151,027 | +1.69(+5.16%) |
Feb 12, 2016 | 32.40 | 32.78 | 32.78 | 32.78 | 3,621,700 | -3.96(-10.78%) |
Feb 11, 2016 | 35.07 | 36.90 | 33.89 | 36.74 | 1,807,245 | +0.77(+2.14%) |
Feb 10, 2016 | 36.09 | 37.87 | 35.56 | 35.97 | 1,633,133 | +0.80(+2.27%) |
Feb 09, 2016 | 36.16 | 38.69 | 35.00 | 35.17 | 1,244,523 | -2.01(-5.41%) |
Feb 08, 2016 | 39.74 | 39.76 | 35.55 | 37.18 | 1,199,380 | -3.66(-8.96%) |
Feb 05, 2016 | 42.92 | 42.92 | 39.53 | 40.84 | 1,060,719 | -2.84(-6.50%) |
Feb 04, 2016 | 43.20 | 44.46 | 42.59 | 43.68 | 529,006 | +0.33(+0.76%) |
Feb 03, 2016 | 43.71 | 44.09 | 42.30 | 43.35 | 785,426 | +0.41(+0.95%) |
Feb 02, 2016 | 43.43 | 44.84 | 42.71 | 42.94 | 794,480 | -1.19(-2.70%) |
Feb 01, 2016 | 43.33 | 45.16 | 42.59 | 44.13 | 714,937 | +0.55(+1.26%) |
Jan 29, 2016 | 40.52 | 43.65 | 40.01 | 43.58 | 1,154,229 | +3.72(+9.33%) |
Jan 28, 2016 | 42.37 | 42.98 | 39.31 | 39.86 | 946,301 | -2.30(-5.46%) |
Jan 27, 2016 | 42.45 | 43.00 | 41.23 | 42.16 | 847,515 | -0.85(-1.98%) |
Jan 26, 2016 | 44.00 | 44.62 | 42.29 | 43.01 | 1,007,051 | -1.56(-3.50%) |
Jan 25, 2016 | 46.00 | 46.10 | 44.30 | 44.57 | 737,979 | -1.73(-3.74%) |
Jan 22, 2016 | 49.27 | 49.56 | 46.04 | 46.30 | 916,808 | -2.35(-4.83%) |
Jan 21, 2016 | 46.63 | 49.25 | 46.00 | 48.65 | 1,531,923 | +2.32(+5.01%) |
Jan 20, 2016 | 44.88 | 46.82 | 44.32 | 46.33 | 1,330,084 | -0.01(-0.02%) |
Jan 19, 2016 | 48.20 | 48.63 | 45.70 | 46.34 | 1,736,735 | -1.97(-4.08%) |
Jan 15, 2016 | 44.95 | 48.31 | 48.31 | 48.31 | 2,458,600 | +1.56(+3.34%) |
Jan 14, 2016 | 44.56 | 47.00 | 42.43 | 46.75 | 1,956,598 | +1.48(+3.27%) |
Jan 13, 2016 | 45.38 | 47.50 | 43.96 | 45.27 | 7,304,314 | +7.43(+19.64%) |
Jan 12, 2016 | 38.45 | 39.30 | 36.78 | 37.84 | 1,041,124 | -0.07(-0.18%) |
Jan 11, 2016 | 38.50 | 38.95 | 36.34 | 37.91 | 1,768,184 | -0.38(-0.99%) |
Jan 08, 2016 | 40.27 | 40.62 | 38.08 | 38.29 | 1,143,407 | -1.40(-3.53%) |
Jan 07, 2016 | 41.22 | 41.98 | 39.50 | 39.69 | 1,336,989 | -2.41(-5.72%) |
Jan 06, 2016 | 42.99 | 43.50 | 41.36 | 42.10 | 924,769 | -1.70(-3.88%) |
Jan 05, 2016 | 43.82 | 44.43 | 43.14 | 43.80 | 584,711 | -0.05(-0.11%) |
Jan 04, 2016 | 43.99 | 44.34 | 43.27 | 43.85 | 930,922 | -1.29(-2.86%) |
Dec 31, 2015 | 45.43 | 45.14 | 45.14 | 45.14 | 766,300 | -0.52(-1.14%) |
Dec 30, 2015 | 45.00 | 46.19 | 44.99 | 45.66 | 642,530 | +0.24(+0.53%) |
Dec 29, 2015 | 45.64 | 46.15 | 44.48 | 45.42 | 711,021 | -0.14(-0.31%) |
Dec 28, 2015 | 46.09 | 46.75 | 44.79 | 45.56 | 604,027 | -0.61(-1.32%) |
Dec 24, 2015 | 45.98 | 46.17 | 46.17 | 46.17 | 316,000 | +0.20(+0.44%) |
Dec 23, 2015 | 45.23 | 46.09 | 45.23 | 45.97 | 787,258 | +0.82(+1.82%) |
Dec 22, 2015 | 45.21 | 46.25 | 44.80 | 45.15 | 1,089,015 | -0.26(-0.57%) |
Dec 21, 2015 | 46.25 | 46.86 | 44.55 | 45.41 | 1,121,887 | -0.04(-0.09%) |
Dec 18, 2015 | 44.26 | 45.70 | 43.18 | 45.45 | 1,549,813 | +1.22(+2.76%) |
Dec 17, 2015 | 44.09 | 45.00 | 43.85 | 44.23 | 1,195,494 | +0.25(+0.57%) |
Dec 16, 2015 | 42.00 | 44.34 | 42.00 | 43.98 | 1,251,007 | +2.63(+6.36%) |
Dec 15, 2015 | 40.65 | 42.23 | 40.65 | 41.35 | 729,166 | +0.84(+2.07%) |
Dec 14, 2015 | 40.17 | 41.00 | 38.86 | 40.51 | 1,053,685 | +0.26(+0.65%) |
Dec 11, 2015 | 41.76 | 42.23 | 40.11 | 40.25 | 949,893 | -2.08(-4.91%) |
Dec 10, 2015 | 40.90 | 43.17 | 40.77 | 42.33 | 2,317,507 | +3.42(+8.79%) |
Dec 09, 2015 | 39.90 | 40.60 | 38.85 | 38.91 | 784,457 | -1.13(-2.82%) |
Dec 08, 2015 | 38.51 | 40.33 | 38.00 | 40.04 | 877,542 | +0.65(+1.65%) |
Dec 07, 2015 | 41.25 | 41.57 | 38.75 | 39.39 | 1,361,558 | -1.61(-3.93%) |
Dec 04, 2015 | 40.37 | 41.48 | 39.74 | 41.00 | 1,021,087 | +0.67(+1.66%) |
Dec 03, 2015 | 42.39 | 42.50 | 40.02 | 40.33 | 1,368,440 | -1.75(-4.16%) |
Dec 02, 2015 | 42.99 | 43.45 | 42.02 | 42.08 | 682,228 | -1.06(-2.46%) |
Dec 01, 2015 | 43.48 | 43.49 | 42.53 | 43.14 | 869,424 | -0.15(-0.35%) |
Nov 30, 2015 | 44.22 | 44.30 | 42.30 | 43.29 | 1,165,294 | -0.57(-1.30%) |
Nov 27, 2015 | 44.96 | 44.98 | 43.36 | 43.86 | 619,298 | -0.56(-1.26%) |
Nov 25, 2015 | 42.81 | 44.42 | 44.42 | 44.42 | 1,555,700 | +1.93(+4.54%) |
Nov 24, 2015 | 41.26 | 42.65 | 40.87 | 42.49 | 1,398,993 | +1.58(+3.86%) |
Nov 23, 2015 | 41.38 | 41.49 | 40.10 | 40.91 | 898,950 | -0.63(-1.52%) |
Nov 20, 2015 | 40.32 | 41.98 | 40.25 | 41.54 | 1,432,631 | +1.37(+3.41%) |
Nov 19, 2015 | 39.40 | 40.88 | 39.31 | 40.17 | 1,317,875 | +1.02(+2.61%) |
Nov 18, 2015 | 38.00 | 39.30 | 37.70 | 39.15 | 1,278,245 | +1.08(+2.84%) |
Nov 17, 2015 | 38.70 | 39.30 | 37.61 | 38.07 | 1,216,241 | -0.57(-1.48%) |
Nov 16, 2015 | 38.78 | 39.39 | 37.51 | 38.64 | 1,173,744 | -0.14(-0.36%) |
Nov 13, 2015 | 39.90 | 40.17 | 38.10 | 38.78 | 1,365,233 | -1.48(-3.68%) |
Nov 12, 2015 | 39.54 | 41.85 | 39.50 | 40.26 | 941,459 | +0.09(+0.22%) |
Nov 11, 2015 | 40.86 | 41.04 | 39.11 | 40.17 | 1,571,164 | -0.33(-0.81%) |
Nov 10, 2015 | 43.12 | 43.27 | 40.26 | 40.50 | 3,206,614 | -4.28(-9.56%) |
Nov 09, 2015 | 47.00 | 47.12 | 44.10 | 44.78 | 1,836,725 | -2.45(-5.19%) |
Nov 06, 2015 | 51.20 | 51.70 | 47.05 | 47.23 | 2,075,234 | -2.02(-4.10%) |
Nov 05, 2015 | 50.40 | 51.70 | 48.26 | 49.25 | 2,015,883 | -2.35(-4.55%) |
Nov 04, 2015 | 50.93 | 51.95 | 50.70 | 51.60 | 849,853 | +0.90(+1.78%) |
Nov 03, 2015 | 50.80 | 51.88 | 50.56 | 50.70 | 918,331 | -0.01(-0.02%) |
Nov 02, 2015 | 49.46 | 51.35 | 49.36 | 50.71 | 751,679 | +1.07(+2.16%) |
Oct 30, 2015 | 49.28 | 50.90 | 49.27 | 49.64 | 854,181 | +1.36(+2.82%) |
Oct 29, 2015 | 49.30 | 50.01 | 48.18 | 48.28 | 681,677 | -1.45(-2.92%) |
Oct 28, 2015 | 47.10 | 49.98 | 46.50 | 49.73 | 819,668 | +2.53(+5.36%) |
Oct 27, 2015 | 47.30 | 47.75 | 46.00 | 47.20 | 1,023,880 | -0.42(-0.88%) |
Oct 26, 2015 | 45.85 | 48.30 | 45.62 | 47.62 | 976,911 | +1.52(+3.30%) |
Oct 23, 2015 | 46.47 | 48.43 | 45.03 | 46.10 | 1,493,825 | -1.24(-2.62%) |
Oct 22, 2015 | 47.04 | 48.35 | 46.54 | 47.34 | 968,096 | +0.93(+2.00%) |
Oct 21, 2015 | 49.57 | 49.85 | 46.10 | 46.41 | 1,351,424 | -3.11(-6.28%) |
Oct 20, 2015 | 50.00 | 50.93 | 49.03 | 49.52 | 609,381 | -0.94(-1.86%) |
Oct 19, 2015 | 49.64 | 51.75 | 49.61 | 50.46 | 1,111,174 | +0.51(+1.02%) |
Oct 16, 2015 | 49.66 | 50.40 | 48.85 | 49.95 | 824,821 | -0.07(-0.14%) |
Oct 15, 2015 | 48.40 | 50.03 | 48.16 | 50.02 | 984,780 | +2.03(+4.23%) |
Oct 14, 2015 | 49.51 | 49.58 | 47.48 | 47.99 | 1,043,216 | -1.94(-3.89%) |
Oct 13, 2015 | 50.23 | 51.06 | 49.65 | 49.93 | 961,596 | -0.92(-1.81%) |
Oct 12, 2015 | 52.90 | 52.91 | 50.75 | 50.85 | 963,279 | -2.06(-3.89%) |
Oct 09, 2015 | 53.09 | 54.45 | 52.69 | 52.91 | 688,173 | -0.46(-0.86%) |
Oct 08, 2015 | 52.58 | 53.50 | 51.90 | 53.37 | 624,226 | +0.51(+0.96%) |
Oct 07, 2015 | 52.65 | 53.96 | 51.95 | 52.86 | 1,021,868 | +0.66(+1.26%) |
Oct 06, 2015 | 53.00 | 54.74 | 51.02 | 52.20 | 1,336,436 | -1.38(-2.58%) |
Oct 05, 2015 | 53.50 | 53.69 | 52.39 | 53.58 | 1,054,476 | +0.47(+0.88%) |
Oct 02, 2015 | 50.22 | 53.51 | 49.45 | 53.11 | 1,368,187 | +1.97(+3.85%) |