Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.87 | 50.20 | 49.60 | 50.05 | 232,043 | +0.08(+0.16%) |
Jul 28, 2016 | 49.97 | 50.17 | 49.63 | 49.97 | 174,900 | -0.08(-0.16%) |
Jul 27, 2016 | 50.04 | 50.30 | 49.60 | 50.05 | 229,631 | +0.07(+0.14%) |
Jul 26, 2016 | 50.04 | 50.73 | 49.91 | 49.98 | 153,626 | -0.10(-0.20%) |
Jul 25, 2016 | 49.65 | 50.16 | 49.51 | 50.08 | 337,877 | +0.32(+0.64%) |
Jul 22, 2016 | 49.85 | 49.93 | 49.27 | 49.76 | 354,985 | +0.08(+0.16%) |
Jul 21, 2016 | 50.51 | 50.88 | 49.54 | 49.68 | 279,592 | -0.62(-1.23%) |
Jul 20, 2016 | 49.67 | 50.36 | 49.67 | 50.30 | 311,312 | +0.61(+1.23%) |
Jul 19, 2016 | 49.48 | 49.96 | 49.45 | 49.69 | 136,696 | +0.09(+0.18%) |
Jul 18, 2016 | 50.00 | 50.36 | 49.55 | 49.60 | 225,393 | -0.34(-0.68%) |
Jul 15, 2016 | 50.05 | 50.24 | 49.89 | 49.94 | 161,781 | +0.03(+0.06%) |
Jul 14, 2016 | 50.00 | 50.57 | 49.88 | 49.91 | 272,064 | -0.02(-0.04%) |
Jul 13, 2016 | 50.12 | 50.25 | 49.86 | 49.93 | 297,596 | -0.12(-0.24%) |
Jul 12, 2016 | 50.34 | 50.34 | 49.86 | 50.05 | 314,397 | +0.04(+0.08%) |
Jul 11, 2016 | 49.89 | 50.20 | 49.89 | 50.01 | 266,025 | +0.15(+0.30%) |
Jul 08, 2016 | 49.27 | 48.95 | 48.95 | 49.86 | 466,884 | +0.91(+1.86%) |
Jul 07, 2016 | 48.02 | 48.96 | 48.02 | 48.95 | 316,983 | +1.05(+2.19%) |
Jul 06, 2016 | 47.25 | 48.12 | 47.25 | 47.90 | 826,448 | +0.52(+1.10%) |
Jul 05, 2016 | 47.79 | 47.97 | 47.24 | 47.38 | 345,181 | -0.41(-0.86%) |
Jul 01, 2016 | 47.66 | 47.79 | 47.79 | 47.79 | 596,900 | +0.06(+0.13%) |
Jun 30, 2016 | 47.14 | 47.86 | 47.06 | 47.73 | 775,283 | +0.32(+0.67%) |
Jun 29, 2016 | 46.76 | 47.55 | 46.76 | 47.41 | 308,859 | +1.03(+2.22%) |
Jun 28, 2016 | 46.46 | 46.76 | 46.00 | 46.38 | 342,289 | +0.10(+0.22%) |
Jun 27, 2016 | 46.34 | 46.54 | 45.18 | 46.28 | 810,589 | -0.32(-0.69%) |
Jun 24, 2016 | 46.18 | 46.99 | 45.97 | 46.60 | 650,438 | -0.95(-2.00%) |
Jun 23, 2016 | 47.85 | 47.88 | 47.26 | 47.55 | 415,241 | +0.15(+0.32%) |
Jun 22, 2016 | 48.01 | 48.16 | 47.29 | 47.40 | 490,186 | -0.61(-1.27%) |
Jun 21, 2016 | 48.50 | 48.77 | 47.87 | 48.01 | 304,789 | -0.58(-1.19%) |
Jun 20, 2016 | 47.95 | 49.03 | 47.60 | 48.59 | 533,083 | +0.96(+2.02%) |
Jun 17, 2016 | 47.37 | 47.63 | 46.57 | 47.63 | 676,850 | +0.57(+1.21%) |
Jun 16, 2016 | 47.61 | 48.65 | 46.67 | 47.06 | 322,768 | -0.50(-1.05%) |
Jun 15, 2016 | 47.77 | 48.35 | 47.45 | 47.56 | 410,631 | +0.21(+0.44%) |
Jun 14, 2016 | 47.20 | 47.53 | 46.66 | 47.35 | 806,138 | +0.22(+0.47%) |
Jun 13, 2016 | 48.35 | 49.04 | 47.06 | 47.13 | 788,387 | +0.09(+0.19%) |
Jun 10, 2016 | 47.29 | 47.64 | 46.94 | 47.04 | 453,736 | -0.65(-1.36%) |
Jun 09, 2016 | 47.57 | 47.85 | 47.32 | 47.69 | 339,125 | +0.05(+0.10%) |
Jun 08, 2016 | 48.00 | 48.42 | 47.62 | 47.64 | 299,546 | -0.27(-0.56%) |
Jun 07, 2016 | 47.77 | 47.97 | 47.20 | 47.91 | 531,809 | -0.06(-0.13%) |
Jun 06, 2016 | 49.29 | 49.35 | 47.30 | 47.97 | 887,053 | -1.44(-2.91%) |
Jun 03, 2016 | 50.61 | 50.74 | 49.37 | 49.41 | 507,302 | -1.22(-2.41%) |
Jun 02, 2016 | 50.18 | 50.83 | 50.05 | 50.63 | 238,303 | +0.27(+0.54%) |
Jun 01, 2016 | 50.11 | 50.43 | 49.80 | 50.36 | 452,155 | +0.18(+0.36%) |
May 31, 2016 | 49.27 | 50.27 | 49.15 | 50.18 | 358,282 | +1.03(+2.10%) |
May 27, 2016 | 49.29 | 49.15 | 49.15 | 49.15 | 502,000 | -0.26(-0.53%) |
May 26, 2016 | 50.24 | 50.45 | 49.39 | 49.41 | 423,906 | -0.79(-1.57%) |
May 25, 2016 | 49.47 | 50.34 | 49.46 | 50.20 | 597,386 | +0.74(+1.50%) |
May 24, 2016 | 48.90 | 49.77 | 48.59 | 49.46 | 591,954 | +0.86(+1.77%) |
May 23, 2016 | 48.60 | 49.05 | 48.42 | 48.60 | 417,501 | -0.05(-0.10%) |
May 20, 2016 | 47.57 | 48.71 | 47.52 | 48.65 | 508,749 | +1.31(+2.77%) |
May 19, 2016 | 47.39 | 48.07 | 47.29 | 47.34 | 581,893 | -0.47(-0.98%) |
May 18, 2016 | 47.82 | 48.28 | 47.46 | 47.81 | 496,032 | -0.03(-0.06%) |
May 17, 2016 | 48.43 | 48.77 | 47.67 | 47.84 | 545,554 | -0.70(-1.44%) |
May 16, 2016 | 47.53 | 48.87 | 47.23 | 48.54 | 518,633 | +0.77(+1.61%) |
May 13, 2016 | 48.47 | 48.73 | 47.41 | 47.77 | 521,111 | -0.51(-1.06%) |
May 12, 2016 | 46.92 | 48.71 | 46.76 | 48.28 | 1,946,121 | +1.29(+2.75%) |
May 11, 2016 | 48.06 | 48.39 | 46.75 | 46.99 | 560,898 | -1.10(-2.29%) |
May 10, 2016 | 47.78 | 48.78 | 47.37 | 48.09 | 779,403 | +0.55(+1.16%) |
May 09, 2016 | 47.78 | 48.46 | 47.48 | 47.54 | 475,313 | -0.11(-0.23%) |
May 06, 2016 | 47.62 | 48.01 | 46.98 | 47.65 | 340,138 | -0.21(-0.44%) |
May 05, 2016 | 48.44 | 48.44 | 47.54 | 47.86 | 452,174 | -0.50(-1.03%) |
May 04, 2016 | 48.61 | 49.06 | 48.31 | 48.36 | 305,746 | -0.37(-0.76%) |
May 03, 2016 | 48.28 | 48.88 | 47.88 | 48.73 | 579,688 | +0.18(+0.37%) |
May 02, 2016 | 47.78 | 48.84 | 47.63 | 48.55 | 421,789 | +0.57(+1.19%) |
Apr 29, 2016 | 47.80 | 48.16 | 47.45 | 47.98 | 284,853 | +0.09(+0.19%) |
Apr 28, 2016 | 48.75 | 48.96 | 47.73 | 47.89 | 388,099 | -0.87(-1.78%) |
Apr 27, 2016 | 48.70 | 48.81 | 48.51 | 48.76 | 333,836 | +0.04(+0.08%) |
Apr 26, 2016 | 48.63 | 48.98 | 48.52 | 48.72 | 377,260 | +0.23(+0.47%) |
Apr 25, 2016 | 49.10 | 49.10 | 48.07 | 48.49 | 282,618 | -0.62(-1.26%) |
Apr 22, 2016 | 48.60 | 49.12 | 48.22 | 49.11 | 330,578 | +0.61(+1.26%) |
Apr 21, 2016 | 48.73 | 49.45 | 48.37 | 48.50 | 299,565 | -0.31(-0.64%) |
Apr 20, 2016 | 48.40 | 49.24 | 48.35 | 48.81 | 192,301 | +0.43(+0.89%) |
Apr 19, 2016 | 49.39 | 49.65 | 48.16 | 48.38 | 313,707 | -0.98(-1.99%) |
Apr 18, 2016 | 48.92 | 49.53 | 48.70 | 49.36 | 179,248 | +0.40(+0.82%) |
Apr 15, 2016 | 48.18 | 49.00 | 48.13 | 48.96 | 321,754 | +0.81(+1.68%) |
Apr 14, 2016 | 48.20 | 48.61 | 48.10 | 48.15 | 307,243 | +0.00(+0.00%) |
Apr 13, 2016 | 48.07 | 48.30 | 47.50 | 48.15 | 361,548 | +0.36(+0.75%) |
Apr 12, 2016 | 48.46 | 48.66 | 47.75 | 47.79 | 366,059 | -0.72(-1.48%) |
Apr 11, 2016 | 48.69 | 49.20 | 48.37 | 48.51 | 305,022 | +0.09(+0.19%) |
Apr 08, 2016 | 49.00 | 49.30 | 48.22 | 48.42 | 262,907 | -0.59(-1.20%) |
Apr 07, 2016 | 49.23 | 49.86 | 48.71 | 49.01 | 282,263 | -0.59(-1.19%) |
Apr 06, 2016 | 48.79 | 49.70 | 48.61 | 49.60 | 307,761 | +0.81(+1.66%) |
Apr 05, 2016 | 48.94 | 49.02 | 47.74 | 48.79 | 1,022,888 | -0.37(-0.75%) |
Apr 04, 2016 | 51.72 | 52.43 | 48.89 | 49.16 | 574,430 | -3.53(-6.70%) |
Apr 01, 2016 | 51.69 | 53.07 | 51.59 | 52.69 | 403,955 | +0.78(+1.50%) |
Mar 31, 2016 | 52.56 | 52.94 | 51.76 | 51.91 | 289,031 | -0.51(-0.97%) |
Mar 30, 2016 | 51.88 | 53.06 | 51.66 | 52.42 | 411,173 | +0.81(+1.57%) |
Mar 29, 2016 | 50.95 | 51.73 | 50.57 | 51.61 | 374,120 | +0.40(+0.78%) |
Mar 28, 2016 | 50.96 | 52.05 | 50.78 | 51.21 | 452,928 | +0.61(+1.21%) |
Mar 24, 2016 | 51.35 | 50.60 | 50.60 | 50.60 | 328,800 | -0.95(-1.84%) |
Mar 23, 2016 | 52.14 | 52.30 | 51.36 | 51.55 | 185,115 | -0.75(-1.43%) |
Mar 22, 2016 | 51.77 | 52.73 | 51.50 | 52.30 | 157,855 | +0.21(+0.40%) |
Mar 21, 2016 | 52.10 | 52.50 | 51.66 | 52.09 | 248,133 | -0.21(-0.40%) |
Mar 18, 2016 | 51.70 | 53.09 | 51.70 | 52.30 | 591,799 | +0.36(+0.69%) |
Mar 17, 2016 | 51.55 | 52.01 | 51.05 | 51.94 | 209,216 | +0.36(+0.70%) |
Mar 16, 2016 | 51.01 | 52.31 | 50.73 | 51.58 | 277,960 | +0.50(+0.98%) |
Mar 15, 2016 | 50.94 | 51.30 | 50.55 | 51.08 | 177,930 | -0.01(-0.02%) |
Mar 14, 2016 | 51.21 | 51.72 | 50.90 | 51.09 | 188,886 | -0.25(-0.49%) |
Mar 11, 2016 | 51.47 | 51.81 | 50.77 | 51.34 | 186,878 | +0.31(+0.61%) |
Mar 10, 2016 | 51.46 | 51.77 | 50.81 | 51.03 | 176,501 | -0.10(-0.20%) |
Mar 09, 2016 | 51.04 | 51.50 | 50.92 | 51.13 | 259,998 | +0.27(+0.53%) |
Mar 08, 2016 | 51.25 | 51.39 | 50.71 | 50.86 | 195,909 | -0.84(-1.62%) |
Mar 07, 2016 | 52.74 | 52.83 | 51.00 | 51.70 | 378,754 | -1.17(-2.21%) |
Mar 04, 2016 | 51.59 | 53.91 | 50.68 | 52.87 | 1,107,571 | +1.44(+2.80%) |
Mar 03, 2016 | 50.60 | 51.44 | 50.49 | 51.43 | 429,213 | +0.83(+1.64%) |
Mar 02, 2016 | 48.80 | 50.95 | 48.37 | 50.60 | 322,434 | +1.62(+3.31%) |
Mar 01, 2016 | 49.68 | 49.85 | 48.87 | 48.98 | 629,517 | -0.32(-0.65%) |
Feb 29, 2016 | 49.51 | 49.60 | 48.92 | 49.30 | 288,255 | -0.18(-0.36%) |
Feb 26, 2016 | 50.39 | 50.81 | 49.18 | 49.48 | 272,492 | -0.59(-1.18%) |
Feb 25, 2016 | 49.51 | 50.62 | 49.26 | 50.07 | 481,632 | +0.84(+1.71%) |
Feb 24, 2016 | 48.57 | 49.56 | 47.72 | 49.23 | 190,141 | +0.33(+0.67%) |
Feb 23, 2016 | 48.71 | 49.17 | 48.55 | 48.90 | 195,027 | +0.14(+0.29%) |
Feb 22, 2016 | 48.58 | 49.11 | 48.38 | 48.76 | 268,890 | +0.52(+1.08%) |
Feb 19, 2016 | 47.82 | 48.54 | 47.43 | 48.24 | 204,154 | +0.18(+0.37%) |
Feb 18, 2016 | 48.77 | 48.91 | 47.26 | 48.06 | 341,300 | +0.13(+0.27%) |
Feb 17, 2016 | 46.56 | 48.11 | 46.56 | 47.93 | 442,936 | +1.59(+3.43%) |
Feb 16, 2016 | 45.53 | 46.46 | 45.06 | 46.34 | 572,333 | +1.27(+2.82%) |
Feb 12, 2016 | 45.39 | 45.07 | 45.07 | 45.07 | 640,600 | +0.11(+0.24%) |
Feb 11, 2016 | 48.00 | 48.81 | 44.58 | 44.96 | 796,948 | -0.08(-0.18%) |
Feb 10, 2016 | 45.05 | 45.85 | 44.58 | 45.04 | 469,841 | +0.37(+0.83%) |
Feb 09, 2016 | 44.96 | 45.54 | 44.47 | 44.67 | 285,973 | -0.72(-1.59%) |
Feb 08, 2016 | 46.64 | 47.09 | 44.60 | 45.39 | 372,246 | -1.72(-3.65%) |
Feb 05, 2016 | 46.96 | 47.45 | 46.28 | 47.11 | 328,160 | +0.11(+0.23%) |
Feb 04, 2016 | 45.54 | 47.13 | 45.01 | 47.00 | 237,538 | +1.07(+2.33%) |
Feb 03, 2016 | 46.75 | 46.75 | 45.36 | 45.93 | 472,294 | -0.50(-1.08%) |
Feb 02, 2016 | 47.25 | 47.53 | 46.33 | 46.43 | 341,603 | -1.07(-2.25%) |
Feb 01, 2016 | 47.82 | 47.82 | 46.89 | 47.50 | 315,166 | -0.71(-1.47%) |
Jan 29, 2016 | 45.70 | 48.29 | 45.46 | 48.21 | 492,297 | +2.58(+5.65%) |
Jan 28, 2016 | 45.18 | 45.82 | 44.76 | 45.63 | 323,508 | +0.75(+1.67%) |
Jan 27, 2016 | 44.55 | 45.50 | 44.26 | 44.88 | 324,717 | +0.19(+0.43%) |
Jan 26, 2016 | 44.43 | 45.16 | 44.18 | 44.69 | 347,098 | +0.33(+0.74%) |
Jan 25, 2016 | 44.68 | 44.76 | 44.05 | 44.36 | 230,274 | -0.39(-0.87%) |
Jan 22, 2016 | 44.58 | 44.94 | 43.79 | 44.75 | 302,340 | +0.76(+1.73%) |
Jan 21, 2016 | 43.97 | 45.10 | 43.90 | 43.99 | 496,218 | +0.03(+0.07%) |
Jan 20, 2016 | 43.93 | 44.43 | 42.09 | 43.96 | 419,059 | -0.53(-1.19%) |
Jan 19, 2016 | 45.00 | 45.53 | 44.29 | 44.49 | 495,856 | -0.41(-0.91%) |
Jan 15, 2016 | 44.96 | 44.90 | 44.90 | 44.90 | 333,400 | -1.05(-2.29%) |
Jan 14, 2016 | 45.33 | 46.43 | 44.69 | 45.95 | 357,933 | +0.66(+1.46%) |
Jan 13, 2016 | 45.47 | 46.59 | 45.19 | 45.29 | 464,531 | -0.15(-0.33%) |
Jan 12, 2016 | 45.95 | 46.28 | 44.76 | 45.44 | 310,299 | -0.23(-0.50%) |
Jan 11, 2016 | 46.36 | 46.73 | 45.24 | 45.67 | 798,031 | -0.66(-1.42%) |
Jan 08, 2016 | 47.92 | 48.06 | 46.10 | 46.33 | 539,643 | -1.42(-2.97%) |
Jan 07, 2016 | 46.50 | 48.23 | 46.32 | 47.75 | 565,876 | +0.51(+1.08%) |
Jan 06, 2016 | 46.05 | 47.37 | 46.05 | 47.24 | 793,843 | +0.54(+1.16%) |
Jan 05, 2016 | 45.28 | 48.48 | 46.01 | 46.70 | 1,205,898 | +1.42(+3.14%) |
Jan 04, 2016 | 43.66 | 45.34 | 43.21 | 45.28 | 602,786 | +0.77(+1.73%) |
Dec 31, 2015 | 44.94 | 44.51 | 44.51 | 44.51 | 195,600 | -0.55(-1.22%) |
Dec 30, 2015 | 44.92 | 45.50 | 44.87 | 45.06 | 197,220 | +0.06(+0.13%) |
Dec 29, 2015 | 44.68 | 45.21 | 43.95 | 45.00 | 351,311 | +0.61(+1.37%) |
Dec 28, 2015 | 45.36 | 45.47 | 44.25 | 44.39 | 276,883 | -1.03(-2.27%) |
Dec 24, 2015 | 45.61 | 45.42 | 45.42 | 45.42 | 150,800 | -0.29(-0.63%) |
Dec 23, 2015 | 45.71 | 46.25 | 45.21 | 45.71 | 629,619 | +0.23(+0.51%) |
Dec 22, 2015 | 44.45 | 45.52 | 44.15 | 45.48 | 382,794 | +1.13(+2.55%) |
Dec 21, 2015 | 43.60 | 44.35 | 43.37 | 44.35 | 357,816 | +0.95(+2.19%) |
Dec 18, 2015 | 42.83 | 43.57 | 42.36 | 43.40 | 1,554,145 | +0.55(+1.28%) |
Dec 17, 2015 | 43.00 | 43.35 | 42.31 | 42.85 | 804,509 | -0.18(-0.42%) |
Dec 16, 2015 | 42.75 | 43.20 | 42.03 | 43.03 | 439,469 | +0.58(+1.37%) |
Dec 15, 2015 | 42.76 | 43.04 | 42.28 | 42.45 | 351,512 | +0.03(+0.07%) |
Dec 14, 2015 | 42.36 | 42.99 | 41.96 | 42.42 | 474,834 | +0.14(+0.33%) |
Dec 11, 2015 | 42.19 | 42.83 | 42.19 | 42.28 | 354,971 | -0.19(-0.45%) |
Dec 10, 2015 | 42.67 | 43.34 | 42.28 | 42.47 | 374,170 | -0.07(-0.16%) |
Dec 09, 2015 | 43.69 | 44.19 | 42.39 | 42.54 | 493,531 | -1.16(-2.65%) |
Dec 08, 2015 | 43.66 | 44.14 | 43.42 | 43.70 | 338,415 | -0.33(-0.75%) |
Dec 07, 2015 | 43.10 | 44.20 | 42.57 | 44.03 | 354,694 | +0.90(+2.09%) |
Dec 04, 2015 | 42.50 | 43.34 | 42.41 | 43.13 | 193,500 | +0.69(+1.63%) |
Dec 03, 2015 | 43.51 | 43.73 | 42.34 | 42.44 | 198,786 | -0.89(-2.05%) |
Dec 02, 2015 | 43.77 | 44.01 | 43.25 | 43.33 | 183,074 | -0.35(-0.80%) |
Dec 01, 2015 | 44.16 | 44.45 | 43.63 | 43.68 | 198,160 | -0.37(-0.84%) |
Nov 30, 2015 | 44.34 | 44.72 | 44.01 | 44.05 | 356,830 | -0.31(-0.70%) |
Nov 27, 2015 | 44.22 | 44.69 | 44.22 | 44.36 | 123,754 | +0.19(+0.43%) |
Nov 25, 2015 | 43.91 | 44.17 | 44.17 | 44.17 | 298,500 | +0.23(+0.52%) |
Nov 24, 2015 | 42.94 | 44.10 | 42.89 | 43.94 | 329,688 | +0.63(+1.45%) |
Nov 23, 2015 | 44.18 | 44.30 | 43.17 | 43.31 | 297,100 | -0.83(-1.88%) |
Nov 20, 2015 | 43.41 | 44.15 | 43.18 | 44.14 | 273,982 | +1.00(+2.32%) |
Nov 19, 2015 | 43.45 | 43.88 | 42.91 | 43.14 | 280,602 | -0.21(-0.48%) |
Nov 18, 2015 | 43.32 | 43.98 | 42.87 | 43.35 | 381,187 | -0.06(-0.14%) |
Nov 17, 2015 | 43.39 | 43.78 | 42.78 | 43.41 | 220,990 | +0.27(+0.63%) |
Nov 16, 2015 | 42.35 | 43.49 | 42.23 | 43.14 | 271,783 | +0.68(+1.60%) |
Nov 13, 2015 | 45.68 | 45.68 | 42.06 | 42.46 | 499,154 | -3.83(-8.27%) |
Nov 12, 2015 | 43.44 | 46.90 | 43.44 | 46.29 | 515,735 | +0.86(+1.89%) |
Nov 11, 2015 | 45.83 | 46.06 | 45.15 | 45.43 | 186,102 | -0.44(-0.96%) |
Nov 10, 2015 | 45.05 | 45.88 | 44.97 | 45.87 | 188,667 | +0.64(+1.41%) |
Nov 09, 2015 | 45.65 | 45.68 | 44.92 | 45.23 | 172,135 | -0.54(-1.18%) |
Nov 06, 2015 | 45.86 | 46.09 | 45.62 | 45.77 | 124,784 | -0.27(-0.59%) |
Nov 05, 2015 | 45.74 | 46.21 | 45.27 | 46.04 | 186,062 | +0.28(+0.61%) |
Nov 04, 2015 | 46.18 | 46.54 | 45.64 | 45.76 | 216,311 | -0.31(-0.67%) |
Nov 03, 2015 | 44.74 | 46.45 | 44.65 | 46.07 | 277,224 | +1.23(+2.74%) |
Nov 02, 2015 | 44.70 | 45.29 | 44.50 | 44.84 | 180,899 | +0.12(+0.27%) |
Oct 30, 2015 | 44.32 | 44.85 | 44.05 | 44.72 | 213,817 | +0.43(+0.97%) |
Oct 29, 2015 | 44.16 | 44.45 | 43.77 | 44.29 | 146,147 | -0.01(-0.02%) |
Oct 28, 2015 | 42.50 | 44.32 | 42.47 | 44.30 | 175,443 | +1.93(+4.56%) |
Oct 27, 2015 | 43.02 | 43.02 | 41.96 | 42.37 | 490,999 | -0.77(-1.78%) |
Oct 26, 2015 | 42.52 | 43.46 | 42.37 | 43.14 | 217,539 | +0.65(+1.53%) |
Oct 23, 2015 | 42.33 | 42.67 | 41.99 | 42.49 | 207,683 | +0.30(+0.71%) |
Oct 22, 2015 | 42.09 | 42.68 | 41.88 | 42.19 | 375,428 | +0.41(+0.98%) |
Oct 21, 2015 | 42.83 | 43.13 | 41.78 | 41.78 | 175,687 | -0.88(-2.06%) |
Oct 20, 2015 | 42.65 | 43.35 | 42.62 | 42.66 | 206,360 | -0.15(-0.35%) |
Oct 19, 2015 | 42.60 | 43.02 | 42.31 | 42.81 | 387,567 | +0.33(+0.78%) |
Oct 16, 2015 | 42.43 | 43.05 | 42.43 | 42.48 | 272,210 | +0.05(+0.12%) |
Oct 15, 2015 | 42.66 | 42.85 | 41.96 | 42.43 | 379,240 | -0.10(-0.24%) |
Oct 14, 2015 | 43.54 | 44.08 | 42.51 | 42.53 | 260,469 | -1.01(-2.32%) |
Oct 13, 2015 | 43.63 | 44.57 | 43.43 | 43.54 | 441,988 | -0.20(-0.46%) |
Oct 12, 2015 | 44.00 | 44.34 | 43.63 | 43.74 | 333,075 | -0.26(-0.59%) |
Oct 09, 2015 | 44.06 | 44.20 | 43.68 | 44.00 | 267,860 | +0.01(+0.02%) |
Oct 08, 2015 | 44.19 | 44.47 | 43.97 | 43.99 | 179,785 | -0.18(-0.41%) |
Oct 07, 2015 | 44.05 | 44.56 | 43.91 | 44.17 | 315,115 | +0.19(+0.43%) |
Oct 06, 2015 | 44.46 | 45.17 | 43.96 | 43.98 | 486,791 | -0.60(-1.35%) |
Oct 05, 2015 | 43.53 | 44.90 | 43.51 | 44.58 | 536,371 | +1.09(+2.51%) |
Oct 02, 2015 | 43.39 | 43.53 | 42.92 | 43.49 | 418,130 | -0.42(-0.96%) |
Oct 01, 2015 | 44.13 | 44.44 | 43.10 | 43.91 | 330,943 | -0.52(-1.17%) |
Sep 30, 2015 | 43.17 | 44.52 | 43.17 | 44.43 | 361,819 | +1.53(+3.57%) |
Sep 29, 2015 | 43.08 | 43.15 | 42.50 | 42.90 | 795,191 | -0.18(-0.42%) |
Sep 28, 2015 | 44.79 | 45.06 | 43.03 | 43.08 | 329,441 | -2.02(-4.48%) |
Sep 25, 2015 | 45.58 | 45.79 | 44.77 | 45.10 | 215,624 | +0.12(+0.27%) |
Sep 24, 2015 | 44.20 | 45.24 | 44.05 | 44.98 | 269,106 | +0.58(+1.31%) |
Sep 23, 2015 | 44.63 | 44.85 | 44.22 | 44.40 | 334,525 | -0.27(-0.60%) |
Sep 22, 2015 | 44.35 | 45.15 | 44.11 | 44.67 | 255,067 | -0.09(-0.20%) |
Sep 21, 2015 | 45.32 | 45.39 | 44.24 | 44.76 | 416,405 | -0.31(-0.69%) |
Sep 18, 2015 | 46.21 | 46.51 | 44.93 | 45.07 | 572,868 | -1.61(-3.45%) |
Sep 17, 2015 | 47.27 | 47.40 | 46.48 | 46.68 | 269,226 | -0.28(-0.60%) |
Sep 16, 2015 | 46.43 | 47.54 | 46.37 | 46.96 | 210,819 | +0.49(+1.05%) |
Sep 15, 2015 | 46.15 | 46.80 | 46.15 | 46.47 | 178,691 | +0.29(+0.63%) |
Sep 14, 2015 | 47.26 | 47.29 | 45.90 | 46.18 | 190,391 | -0.94(-1.99%) |
Sep 11, 2015 | 45.76 | 47.13 | 45.67 | 47.12 | 231,316 | +1.22(+2.66%) |
Sep 10, 2015 | 46.15 | 46.96 | 45.77 | 45.90 | 175,420 | -0.28(-0.61%) |
Sep 09, 2015 | 47.24 | 47.34 | 46.02 | 46.18 | 182,606 | -0.76(-1.62%) |
Sep 08, 2015 | 46.47 | 47.23 | 46.07 | 46.94 | 168,837 | +1.12(+2.44%) |
Sep 04, 2015 | 46.07 | 45.82 | 45.82 | 45.82 | 189,700 | -0.91(-1.95%) |
Sep 03, 2015 | 47.29 | 47.49 | 46.59 | 46.73 | 256,477 | -0.26(-0.55%) |
Sep 02, 2015 | 47.26 | 47.59 | 46.02 | 46.99 | 308,399 | +0.47(+1.01%) |
Sep 01, 2015 | 45.91 | 46.99 | 45.79 | 46.52 | 256,327 | -0.24(-0.51%) |
Aug 31, 2015 | 48.21 | 48.60 | 46.68 | 46.76 | 248,932 | -1.65(-3.41%) |
Aug 28, 2015 | 46.42 | 48.69 | 46.42 | 48.41 | 343,993 | +2.11(+4.56%) |
Aug 27, 2015 | 45.93 | 46.82 | 45.85 | 46.30 | 233,355 | +0.90(+1.98%) |
Aug 26, 2015 | 43.97 | 45.66 | 43.41 | 45.40 | 336,646 | +1.97(+4.54%) |
Aug 25, 2015 | 44.65 | 44.73 | 43.34 | 43.43 | 275,073 | -0.52(-1.18%) |
Aug 24, 2015 | 43.47 | 45.14 | 41.40 | 43.95 | 345,098 | -1.59(-3.49%) |
Aug 21, 2015 | 45.72 | 45.96 | 45.09 | 45.54 | 332,238 | -0.50(-1.09%) |
Aug 20, 2015 | 47.48 | 47.48 | 45.97 | 46.04 | 166,921 | -1.60(-3.36%) |
Aug 19, 2015 | 48.10 | 48.37 | 47.41 | 47.64 | 193,865 | -0.64(-1.33%) |
Aug 18, 2015 | 48.63 | 49.27 | 48.14 | 48.28 | 221,598 | -0.46(-0.94%) |
Aug 17, 2015 | 48.37 | 48.91 | 48.09 | 48.74 | 292,814 | +0.36(+0.74%) |
Aug 14, 2015 | 48.24 | 48.88 | 48.12 | 48.38 | 220,850 | +0.67(+1.40%) |
Aug 13, 2015 | 47.28 | 49.02 | 47.00 | 47.71 | 473,923 | +0.40(+0.85%) |
Aug 12, 2015 | 47.22 | 47.58 | 46.58 | 47.31 | 262,685 | +0.18(+0.38%) |
Aug 11, 2015 | 47.18 | 48.22 | 47.06 | 47.13 | 280,070 | -0.09(-0.19%) |
Aug 10, 2015 | 47.77 | 48.65 | 47.20 | 47.22 | 298,586 | -0.52(-1.09%) |
Aug 07, 2015 | 48.19 | 48.48 | 47.22 | 47.74 | 278,662 | -0.61(-1.26%) |
Aug 06, 2015 | 48.06 | 48.98 | 47.93 | 48.35 | 216,767 | +0.18(+0.37%) |
Aug 05, 2015 | 47.46 | 48.39 | 47.46 | 48.17 | 233,026 | +0.88(+1.86%) |
Aug 04, 2015 | 45.88 | 47.31 | 45.88 | 47.29 | 159,951 | +1.22(+2.65%) |