Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.10 | 60.94 | 59.95 | 59.95 | 303,351 | -0.40(-0.66%) |
Oct 28, 2016 | 62.00 | 62.00 | 60.25 | 60.35 | 234,976 | -1.55(-2.50%) |
Oct 27, 2016 | 63.00 | 63.00 | 61.20 | 61.90 | 391,262 | +0.95(+1.56%) |
Oct 26, 2016 | 62.65 | 62.65 | 59.94 | 60.95 | 551,553 | -1.80(-2.87%) |
Oct 25, 2016 | 59.90 | 62.85 | 59.90 | 62.75 | 1,212,245 | +3.55(+6.00%) |
Oct 24, 2016 | 59.15 | 59.90 | 58.80 | 59.20 | 265,785 | +0.40(+0.68%) |
Oct 21, 2016 | 58.20 | 58.95 | 57.50 | 58.80 | 120,811 | +0.15(+0.26%) |
Oct 20, 2016 | 58.30 | 59.10 | 57.85 | 58.65 | 115,710 | +0.20(+0.34%) |
Oct 19, 2016 | 58.25 | 59.00 | 57.40 | 58.45 | 114,860 | +0.05(+0.09%) |
Oct 18, 2016 | 57.30 | 59.00 | 56.80 | 58.40 | 293,798 | +1.65(+2.91%) |
Oct 17, 2016 | 56.85 | 57.40 | 56.70 | 56.75 | 76,691 | -0.17(-0.30%) |
Oct 14, 2016 | 57.26 | 57.94 | 56.31 | 56.92 | 99,963 | +0.04(+0.07%) |
Oct 13, 2016 | 57.36 | 57.36 | 55.97 | 56.88 | 130,260 | -1.06(-1.83%) |
Oct 12, 2016 | 57.61 | 58.01 | 56.08 | 57.94 | 221,953 | +0.36(+0.63%) |
Oct 11, 2016 | 58.78 | 58.78 | 56.71 | 57.58 | 214,988 | -1.52(-2.57%) |
Oct 10, 2016 | 59.89 | 60.06 | 59.03 | 59.10 | 174,324 | -0.36(-0.61%) |
Oct 07, 2016 | 59.43 | 59.65 | 58.88 | 59.46 | 179,506 | +0.05(+0.08%) |
Oct 06, 2016 | 59.25 | 59.56 | 58.59 | 59.41 | 230,602 | +0.08(+0.13%) |
Oct 05, 2016 | 58.83 | 60.00 | 58.62 | 59.33 | 244,270 | +0.74(+1.26%) |
Oct 04, 2016 | 58.95 | 59.12 | 58.21 | 58.59 | 116,296 | -0.06(-0.10%) |
Oct 03, 2016 | 58.43 | 58.90 | 58.07 | 58.65 | 169,924 | -0.15(-0.26%) |
Sep 30, 2016 | 58.14 | 59.35 | 58.02 | 58.80 | 600,776 | +1.02(+1.77%) |
Sep 29, 2016 | 57.42 | 58.13 | 56.61 | 57.78 | 671,500 | +0.94(+1.65%) |
Sep 28, 2016 | 56.72 | 57.35 | 56.39 | 56.84 | 148,096 | +0.39(+0.69%) |
Sep 27, 2016 | 55.68 | 56.66 | 55.52 | 56.45 | 254,944 | +0.69(+1.24%) |
Sep 26, 2016 | 55.91 | 56.50 | 55.44 | 55.76 | 136,362 | -0.49(-0.87%) |
Sep 23, 2016 | 56.57 | 56.93 | 56.22 | 56.25 | 130,832 | -0.67(-1.18%) |
Sep 22, 2016 | 56.11 | 57.16 | 55.47 | 56.92 | 252,010 | +1.08(+1.93%) |
Sep 21, 2016 | 55.43 | 55.90 | 55.04 | 55.84 | 205,573 | +0.69(+1.25%) |
Sep 20, 2016 | 56.20 | 56.96 | 55.13 | 55.15 | 170,160 | -0.79(-1.41%) |
Sep 19, 2016 | 56.04 | 56.86 | 55.70 | 55.94 | 178,940 | +0.06(+0.11%) |
Sep 16, 2016 | 56.08 | 56.71 | 55.32 | 55.88 | 659,251 | -0.04(-0.07%) |
Sep 15, 2016 | 55.11 | 56.20 | 55.11 | 55.92 | 261,530 | +0.90(+1.64%) |
Sep 14, 2016 | 55.00 | 55.69 | 54.49 | 55.02 | 123,587 | +0.19(+0.35%) |
Sep 13, 2016 | 55.17 | 56.01 | 54.56 | 54.83 | 178,957 | -0.62(-1.12%) |
Sep 12, 2016 | 54.55 | 55.47 | 54.30 | 55.45 | 391,852 | +0.47(+0.85%) |
Sep 09, 2016 | 56.79 | 57.28 | 54.94 | 54.98 | 216,577 | -2.31(-4.03%) |
Sep 08, 2016 | 57.27 | 57.42 | 56.68 | 57.29 | 131,653 | -0.19(-0.33%) |
Sep 07, 2016 | 57.30 | 57.49 | 56.71 | 57.48 | 191,594 | +0.26(+0.45%) |
Sep 06, 2016 | 58.21 | 58.21 | 56.95 | 57.22 | 251,425 | -0.72(-1.24%) |
Sep 02, 2016 | 57.73 | 57.94 | 57.94 | 57.94 | 149,800 | +0.28(+0.49%) |
Sep 01, 2016 | 57.21 | 57.73 | 56.62 | 57.66 | 269,961 | +0.36(+0.63%) |
Aug 31, 2016 | 57.49 | 57.57 | 56.74 | 57.30 | 216,857 | -0.03(-0.05%) |
Aug 30, 2016 | 57.78 | 58.19 | 57.07 | 57.33 | 233,721 | -0.35(-0.61%) |
Aug 29, 2016 | 57.52 | 57.87 | 57.24 | 57.68 | 198,747 | +0.17(+0.30%) |
Aug 26, 2016 | 57.34 | 57.79 | 57.08 | 57.51 | 253,331 | +0.26(+0.45%) |
Aug 25, 2016 | 56.07 | 57.41 | 55.66 | 57.25 | 322,073 | +1.01(+1.80%) |
Aug 24, 2016 | 55.63 | 56.34 | 55.42 | 56.24 | 302,738 | +0.70(+1.26%) |
Aug 23, 2016 | 55.32 | 55.89 | 55.32 | 55.54 | 285,183 | +0.23(+0.42%) |
Aug 22, 2016 | 54.50 | 55.49 | 54.19 | 55.31 | 186,723 | +0.53(+0.97%) |
Aug 19, 2016 | 54.16 | 55.04 | 53.96 | 54.78 | 202,490 | +0.61(+1.13%) |
Aug 18, 2016 | 53.19 | 54.34 | 53.15 | 54.17 | 293,744 | +1.02(+1.92%) |
Aug 17, 2016 | 52.99 | 53.33 | 52.00 | 53.15 | 100,780 | +0.02(+0.04%) |
Aug 16, 2016 | 53.84 | 53.91 | 53.02 | 53.13 | 214,121 | -0.86(-1.59%) |
Aug 15, 2016 | 53.89 | 54.37 | 53.71 | 53.99 | 289,643 | +0.16(+0.30%) |
Aug 12, 2016 | 53.50 | 54.01 | 53.34 | 53.83 | 93,455 | +0.32(+0.60%) |
Aug 11, 2016 | 53.67 | 53.92 | 53.12 | 53.51 | 163,010 | -0.01(-0.02%) |
Aug 10, 2016 | 53.89 | 53.89 | 53.09 | 53.52 | 188,402 | -0.17(-0.32%) |
Aug 09, 2016 | 53.70 | 54.64 | 53.66 | 53.69 | 191,595 | -0.09(-0.17%) |
Aug 08, 2016 | 53.61 | 53.94 | 53.61 | 53.78 | 130,132 | +0.07(+0.13%) |
Aug 05, 2016 | 53.29 | 53.96 | 52.88 | 53.71 | 250,658 | +0.71(+1.34%) |
Aug 04, 2016 | 52.90 | 53.37 | 52.70 | 53.00 | 213,712 | +0.20(+0.38%) |
Aug 03, 2016 | 52.34 | 52.80 | 52.31 | 52.80 | 135,827 | +0.44(+0.84%) |
Aug 02, 2016 | 53.78 | 53.89 | 52.29 | 52.36 | 202,255 | -1.36(-2.53%) |
Aug 01, 2016 | 53.25 | 53.87 | 53.25 | 53.72 | 248,143 | +0.44(+0.83%) |
Jul 29, 2016 | 53.79 | 53.97 | 52.28 | 53.28 | 274,904 | -0.84(-1.55%) |
Jul 28, 2016 | 54.73 | 54.83 | 54.04 | 54.12 | 272,376 | -0.58(-1.06%) |
Jul 27, 2016 | 52.62 | 55.04 | 51.78 | 54.70 | 619,268 | +2.20(+4.19%) |
Jul 26, 2016 | 51.42 | 52.74 | 51.31 | 52.50 | 254,311 | +1.34(+2.62%) |
Jul 25, 2016 | 50.82 | 51.59 | 50.82 | 51.16 | 71,890 | +0.19(+0.37%) |
Jul 22, 2016 | 50.52 | 51.16 | 50.10 | 50.97 | 92,369 | +0.33(+0.65%) |
Jul 21, 2016 | 51.53 | 51.70 | 50.54 | 50.64 | 175,793 | -0.90(-1.75%) |
Jul 20, 2016 | 51.50 | 51.98 | 50.01 | 51.54 | 103,799 | +0.19(+0.37%) |
Jul 19, 2016 | 51.20 | 51.48 | 50.99 | 51.35 | 162,556 | +0.04(+0.08%) |
Jul 18, 2016 | 51.07 | 51.50 | 50.67 | 51.31 | 232,941 | +0.00(+0.00%) |
Jul 15, 2016 | 51.35 | 51.48 | 51.00 | 51.31 | 130,865 | +0.17(+0.33%) |
Jul 14, 2016 | 50.70 | 51.50 | 50.50 | 51.14 | 199,380 | +0.40(+0.79%) |
Jul 13, 2016 | 50.99 | 51.34 | 50.36 | 50.74 | 162,901 | +0.16(+0.31%) |
Jul 12, 2016 | 50.36 | 51.00 | 50.00 | 50.59 | 231,751 | +0.80(+1.60%) |
Jul 11, 2016 | 49.69 | 50.20 | 49.28 | 49.79 | 150,323 | +0.25(+0.50%) |
Jul 08, 2016 | 48.15 | 49.66 | 47.50 | 49.54 | 221,595 | +2.04(+4.29%) |
Jul 07, 2016 | 47.03 | 47.83 | 46.84 | 47.50 | 115,000 | +0.85(+1.82%) |
Jul 05, 2016 | 47.51 | 48.59 | 46.61 | 46.65 | 161,207 | -1.42(-2.95%) |
Jul 01, 2016 | 48.46 | 48.07 | 48.07 | 48.07 | 174,500 | -0.67(-1.37%) |
Jun 30, 2016 | 46.98 | 48.76 | 46.98 | 48.74 | 313,709 | +1.87(+3.99%) |
Jun 29, 2016 | 46.71 | 47.41 | 46.35 | 46.87 | 187,773 | +0.78(+1.69%) |
Jun 28, 2016 | 45.64 | 46.58 | 45.14 | 46.09 | 258,968 | +1.06(+2.35%) |
Jun 27, 2016 | 46.57 | 47.27 | 44.52 | 45.03 | 397,835 | -2.17(-4.60%) |
Jun 24, 2016 | 48.15 | 49.05 | 46.83 | 47.20 | 554,913 | -3.50(-6.90%) |
Jun 23, 2016 | 49.97 | 50.71 | 49.96 | 50.70 | 145,973 | +1.38(+2.80%) |
Jun 22, 2016 | 49.83 | 50.17 | 49.30 | 49.32 | 135,051 | -0.58(-1.16%) |
Jun 21, 2016 | 49.66 | 50.43 | 49.51 | 49.90 | 221,461 | +0.40(+0.81%) |
Jun 20, 2016 | 49.73 | 50.53 | 49.42 | 49.50 | 165,600 | +0.58(+1.19%) |
Jun 17, 2016 | 49.91 | 49.91 | 48.48 | 48.92 | 426,445 | -0.94(-1.89%) |
Jun 16, 2016 | 49.46 | 49.95 | 48.90 | 49.86 | 143,112 | -0.09(-0.18%) |
Jun 15, 2016 | 50.15 | 50.49 | 49.88 | 49.95 | 107,676 | -0.14(-0.28%) |
Jun 14, 2016 | 49.47 | 50.27 | 49.47 | 50.09 | 118,291 | +0.35(+0.70%) |
Jun 13, 2016 | 49.48 | 50.31 | 49.41 | 49.74 | 124,800 | +0.15(+0.30%) |
Jun 10, 2016 | 50.09 | 50.25 | 49.51 | 49.59 | 144,188 | -1.19(-2.34%) |
Jun 09, 2016 | 50.28 | 51.00 | 50.03 | 50.78 | 124,463 | +0.28(+0.55%) |
Jun 08, 2016 | 50.59 | 50.72 | 50.00 | 50.50 | 212,829 | -0.16(-0.32%) |
Jun 07, 2016 | 50.22 | 50.70 | 49.91 | 50.66 | 156,784 | +0.66(+1.32%) |
Jun 06, 2016 | 49.90 | 50.22 | 49.47 | 50.00 | 157,406 | +0.14(+0.28%) |
Jun 03, 2016 | 50.11 | 50.34 | 49.44 | 49.86 | 122,826 | -0.21(-0.42%) |
Jun 02, 2016 | 49.76 | 50.15 | 49.66 | 50.07 | 119,155 | -0.05(-0.10%) |
Jun 01, 2016 | 49.45 | 50.21 | 49.45 | 50.12 | 135,232 | +0.37(+0.74%) |
May 31, 2016 | 49.43 | 50.18 | 49.12 | 49.75 | 225,803 | +0.39(+0.79%) |
May 27, 2016 | 48.81 | 49.36 | 49.36 | 49.36 | 224,300 | +0.67(+1.38%) |
May 26, 2016 | 48.75 | 49.30 | 48.29 | 48.69 | 152,011 | -0.10(-0.20%) |
May 25, 2016 | 48.85 | 48.90 | 48.34 | 48.79 | 219,459 | +0.08(+0.16%) |
May 24, 2016 | 47.26 | 48.89 | 47.10 | 48.71 | 192,977 | +1.62(+3.44%) |
May 23, 2016 | 47.16 | 48.27 | 47.08 | 47.09 | 158,384 | +0.04(+0.09%) |
May 20, 2016 | 46.07 | 47.20 | 46.07 | 47.05 | 168,268 | +1.31(+2.86%) |
May 19, 2016 | 46.08 | 46.80 | 45.43 | 45.74 | 93,876 | -0.80(-1.72%) |
May 18, 2016 | 45.00 | 47.10 | 45.00 | 46.54 | 160,953 | +1.41(+3.12%) |
May 17, 2016 | 46.05 | 46.26 | 44.87 | 45.13 | 164,304 | -0.98(-2.13%) |
May 16, 2016 | 45.16 | 46.76 | 45.05 | 46.11 | 143,785 | +0.91(+2.01%) |
May 13, 2016 | 45.23 | 45.66 | 44.79 | 45.20 | 165,183 | -0.13(-0.29%) |
May 12, 2016 | 46.85 | 46.85 | 44.86 | 45.33 | 196,843 | -1.23(-2.64%) |
May 11, 2016 | 46.72 | 46.95 | 46.41 | 46.56 | 136,749 | -0.36(-0.77%) |
May 10, 2016 | 46.06 | 47.00 | 45.96 | 46.92 | 151,198 | +1.10(+2.40%) |
May 09, 2016 | 46.04 | 46.42 | 45.76 | 45.82 | 209,137 | -0.31(-0.67%) |
May 06, 2016 | 45.48 | 46.15 | 45.14 | 46.13 | 207,586 | +0.24(+0.52%) |
May 05, 2016 | 46.63 | 46.98 | 45.89 | 45.89 | 209,767 | -0.44(-0.95%) |
May 04, 2016 | 46.77 | 47.22 | 45.77 | 46.33 | 188,193 | -0.83(-1.76%) |
May 03, 2016 | 46.98 | 47.50 | 46.80 | 47.16 | 183,242 | -0.54(-1.13%) |
May 02, 2016 | 46.70 | 47.74 | 45.94 | 47.70 | 205,043 | +0.90(+1.92%) |
Apr 29, 2016 | 48.39 | 48.39 | 46.43 | 46.80 | 311,041 | -1.71(-3.53%) |
Apr 28, 2016 | 47.79 | 50.47 | 47.56 | 48.51 | 726,109 | +0.84(+1.76%) |
Apr 27, 2016 | 48.00 | 49.66 | 46.09 | 47.67 | 550,878 | +1.33(+2.87%) |
Apr 26, 2016 | 45.66 | 46.91 | 45.46 | 46.34 | 369,117 | +0.81(+1.78%) |
Apr 25, 2016 | 45.61 | 46.23 | 45.22 | 45.53 | 299,503 | -0.26(-0.57%) |
Apr 22, 2016 | 44.66 | 46.10 | 44.66 | 45.79 | 209,390 | +0.85(+1.89%) |
Apr 21, 2016 | 45.57 | 45.64 | 44.75 | 44.94 | 324,487 | -0.40(-0.88%) |
Apr 20, 2016 | 44.59 | 45.46 | 44.53 | 45.34 | 158,457 | +0.64(+1.43%) |
Apr 19, 2016 | 45.03 | 45.38 | 44.56 | 44.70 | 162,367 | -0.19(-0.42%) |
Apr 18, 2016 | 44.94 | 45.57 | 44.52 | 44.89 | 183,551 | -0.38(-0.84%) |
Apr 15, 2016 | 45.24 | 45.71 | 45.01 | 45.27 | 156,054 | -0.22(-0.48%) |
Apr 14, 2016 | 44.94 | 45.61 | 44.21 | 45.49 | 191,636 | +0.31(+0.69%) |
Apr 13, 2016 | 43.84 | 45.35 | 43.80 | 45.18 | 294,875 | +1.83(+4.22%) |
Apr 12, 2016 | 42.79 | 43.88 | 42.62 | 43.35 | 277,912 | +0.55(+1.29%) |
Apr 11, 2016 | 44.07 | 44.51 | 42.67 | 42.80 | 287,474 | -1.04(-2.37%) |
Apr 08, 2016 | 44.13 | 44.78 | 43.41 | 43.84 | 314,291 | +0.08(+0.18%) |
Apr 07, 2016 | 44.68 | 44.68 | 43.50 | 43.76 | 177,261 | -1.13(-2.52%) |
Apr 06, 2016 | 44.48 | 45.04 | 43.60 | 44.89 | 155,545 | +0.50(+1.13%) |
Apr 05, 2016 | 44.69 | 45.55 | 44.28 | 44.39 | 173,353 | -0.65(-1.44%) |
Apr 04, 2016 | 45.85 | 45.85 | 44.12 | 45.04 | 150,256 | -0.91(-1.98%) |
Apr 01, 2016 | 44.40 | 45.98 | 43.44 | 45.95 | 285,247 | +0.99(+2.20%) |
Mar 31, 2016 | 45.17 | 45.40 | 44.78 | 44.96 | 152,840 | -0.27(-0.60%) |
Mar 30, 2016 | 44.75 | 45.36 | 44.68 | 45.23 | 131,785 | +0.50(+1.12%) |
Mar 29, 2016 | 43.33 | 44.84 | 42.95 | 44.73 | 226,813 | +1.18(+2.71%) |
Mar 28, 2016 | 43.94 | 44.09 | 43.21 | 43.55 | 152,914 | -0.18(-0.41%) |
Mar 24, 2016 | 43.82 | 43.73 | 43.73 | 43.73 | 139,900 | -0.47(-1.06%) |
Mar 23, 2016 | 45.15 | 45.21 | 44.19 | 44.20 | 207,754 | -1.05(-2.32%) |
Mar 22, 2016 | 44.60 | 45.59 | 44.55 | 45.25 | 196,277 | +0.48(+1.07%) |
Mar 21, 2016 | 44.72 | 44.86 | 43.80 | 44.77 | 156,037 | -0.16(-0.36%) |
Mar 18, 2016 | 43.86 | 45.11 | 43.54 | 44.93 | 477,191 | +1.05(+2.39%) |
Mar 17, 2016 | 43.79 | 44.15 | 43.50 | 43.88 | 235,197 | -0.02(-0.05%) |
Mar 16, 2016 | 43.57 | 44.00 | 42.86 | 43.90 | 182,172 | -0.18(-0.41%) |
Mar 15, 2016 | 44.37 | 44.86 | 43.92 | 44.08 | 185,352 | -0.25(-0.56%) |
Mar 14, 2016 | 45.19 | 45.35 | 44.30 | 44.33 | 263,971 | -1.38(-3.02%) |
Mar 11, 2016 | 45.36 | 45.76 | 45.02 | 45.71 | 138,775 | +0.85(+1.89%) |
Mar 10, 2016 | 45.01 | 45.75 | 44.56 | 44.86 | 216,685 | +0.02(+0.04%) |
Mar 09, 2016 | 44.71 | 45.13 | 44.37 | 44.84 | 199,688 | +0.45(+1.01%) |
Mar 08, 2016 | 44.26 | 44.73 | 43.98 | 44.39 | 287,074 | -0.36(-0.80%) |
Mar 07, 2016 | 44.54 | 45.61 | 44.21 | 44.75 | 302,314 | +0.10(+0.22%) |
Mar 04, 2016 | 44.68 | 44.95 | 43.97 | 44.65 | 292,923 | +0.05(+0.11%) |
Mar 03, 2016 | 43.87 | 44.73 | 43.75 | 44.60 | 346,521 | +0.96(+2.20%) |
Mar 02, 2016 | 43.02 | 44.30 | 42.91 | 43.64 | 238,505 | +0.96(+2.25%) |
Mar 01, 2016 | 41.51 | 42.71 | 41.13 | 42.68 | 176,969 | +1.43(+3.47%) |
Feb 29, 2016 | 40.56 | 41.73 | 40.11 | 41.25 | 244,269 | +0.75(+1.85%) |
Feb 26, 2016 | 40.65 | 40.91 | 39.96 | 40.50 | 194,760 | +0.12(+0.30%) |
Feb 25, 2016 | 40.57 | 40.64 | 40.08 | 40.38 | 124,488 | -0.04(-0.10%) |
Feb 24, 2016 | 39.53 | 40.67 | 39.39 | 40.42 | 221,503 | +0.44(+1.10%) |
Feb 23, 2016 | 40.15 | 40.75 | 39.93 | 39.98 | 144,471 | -0.46(-1.14%) |
Feb 22, 2016 | 40.77 | 41.11 | 39.73 | 40.44 | 167,696 | -0.04(-0.10%) |
Feb 19, 2016 | 39.97 | 41.04 | 39.35 | 40.48 | 190,297 | +0.41(+1.02%) |
Feb 18, 2016 | 40.47 | 40.84 | 40.04 | 40.07 | 238,261 | -0.27(-0.67%) |
Feb 17, 2016 | 39.48 | 40.79 | 39.24 | 40.34 | 233,947 | +0.91(+2.31%) |
Feb 16, 2016 | 38.06 | 39.72 | 38.05 | 39.43 | 212,534 | +1.55(+4.09%) |
Feb 12, 2016 | 37.23 | 37.88 | 37.88 | 37.88 | 199,100 | +0.94(+2.54%) |
Feb 11, 2016 | 37.26 | 37.74 | 36.56 | 36.94 | 498,252 | -0.80(-2.12%) |
Feb 10, 2016 | 39.34 | 39.81 | 37.53 | 37.74 | 607,515 | -1.25(-3.21%) |
Feb 09, 2016 | 38.98 | 40.04 | 38.64 | 38.99 | 394,998 | -0.48(-1.22%) |
Feb 08, 2016 | 39.78 | 40.17 | 38.55 | 39.47 | 408,855 | -0.82(-2.04%) |
Feb 05, 2016 | 41.88 | 42.41 | 40.07 | 40.29 | 371,638 | -1.85(-4.39%) |
Feb 04, 2016 | 42.63 | 42.91 | 41.83 | 42.14 | 446,752 | -0.07(-0.17%) |
Feb 03, 2016 | 46.30 | 47.45 | 40.99 | 42.21 | 713,938 | -0.76(-1.77%) |
Feb 02, 2016 | 44.23 | 44.44 | 42.60 | 42.97 | 329,118 | -2.04(-4.53%) |
Feb 01, 2016 | 45.25 | 45.51 | 44.52 | 45.01 | 271,381 | -0.59(-1.29%) |
Jan 29, 2016 | 44.20 | 45.62 | 44.00 | 45.60 | 295,826 | +1.78(+4.06%) |
Jan 28, 2016 | 43.22 | 44.05 | 43.02 | 43.82 | 222,410 | +1.02(+2.38%) |
Jan 27, 2016 | 43.21 | 43.54 | 42.60 | 42.80 | 222,557 | -0.61(-1.41%) |
Jan 26, 2016 | 43.09 | 43.74 | 42.77 | 43.41 | 276,840 | +0.46(+1.07%) |
Jan 25, 2016 | 43.30 | 43.62 | 42.66 | 42.95 | 245,470 | -0.50(-1.15%) |
Jan 22, 2016 | 43.75 | 44.18 | 42.95 | 43.45 | 221,263 | +0.54(+1.26%) |
Jan 21, 2016 | 43.43 | 43.51 | 42.54 | 42.91 | 314,108 | -0.24(-0.56%) |
Jan 20, 2016 | 42.16 | 43.84 | 41.93 | 43.15 | 254,106 | +0.31(+0.72%) |
Jan 19, 2016 | 43.11 | 46.62 | 42.33 | 42.84 | 240,372 | +0.38(+0.89%) |
Jan 15, 2016 | 42.51 | 42.46 | 42.46 | 42.46 | 270,200 | -1.44(-3.28%) |
Jan 14, 2016 | 43.40 | 44.43 | 43.00 | 43.90 | 209,315 | +0.86(+2.00%) |
Jan 13, 2016 | 44.88 | 45.26 | 42.93 | 43.04 | 302,700 | -1.78(-3.97%) |
Jan 12, 2016 | 44.86 | 45.44 | 44.12 | 44.82 | 201,034 | +0.36(+0.81%) |
Jan 11, 2016 | 44.47 | 45.04 | 43.94 | 44.46 | 175,532 | +0.35(+0.79%) |
Jan 08, 2016 | 45.01 | 45.94 | 44.01 | 44.11 | 257,496 | -0.87(-1.93%) |
Jan 07, 2016 | 45.41 | 46.07 | 44.87 | 44.98 | 209,248 | -1.35(-2.91%) |
Jan 06, 2016 | 46.25 | 46.75 | 45.89 | 46.33 | 211,864 | -0.68(-1.45%) |
Jan 05, 2016 | 47.46 | 47.59 | 46.96 | 47.01 | 205,037 | -0.42(-0.89%) |
Jan 04, 2016 | 48.00 | 48.00 | 46.97 | 47.43 | 317,451 | -1.11(-2.29%) |
Dec 31, 2015 | 49.82 | 48.54 | 48.54 | 48.54 | 164,600 | -1.43(-2.86%) |
Dec 30, 2015 | 50.69 | 50.93 | 49.83 | 49.97 | 169,001 | -0.82(-1.61%) |
Dec 29, 2015 | 51.10 | 51.73 | 50.68 | 50.79 | 176,913 | -0.02(-0.04%) |
Dec 28, 2015 | 50.68 | 50.95 | 50.17 | 50.81 | 124,076 | -0.17(-0.33%) |
Dec 24, 2015 | 50.41 | 50.98 | 50.98 | 50.98 | 87,200 | +0.54(+1.07%) |
Dec 23, 2015 | 50.37 | 50.76 | 50.05 | 50.44 | 194,436 | +0.30(+0.60%) |
Dec 22, 2015 | 50.22 | 50.43 | 49.33 | 50.14 | 251,007 | +0.09(+0.18%) |
Dec 21, 2015 | 50.37 | 50.80 | 49.40 | 50.05 | 246,814 | -0.10(-0.20%) |
Dec 18, 2015 | 50.59 | 51.01 | 49.88 | 50.15 | 494,839 | -0.73(-1.43%) |
Dec 17, 2015 | 52.34 | 52.92 | 50.84 | 50.88 | 236,491 | -1.06(-2.04%) |
Dec 16, 2015 | 52.27 | 52.27 | 50.86 | 51.94 | 121,465 | -0.03(-0.06%) |
Dec 15, 2015 | 51.87 | 52.30 | 51.02 | 51.97 | 162,482 | +0.44(+0.85%) |
Dec 14, 2015 | 51.95 | 52.07 | 50.36 | 51.53 | 229,324 | -0.47(-0.90%) |
Dec 11, 2015 | 51.89 | 52.55 | 50.44 | 52.00 | 172,636 | -0.47(-0.90%) |
Dec 10, 2015 | 52.47 | 52.89 | 52.21 | 52.47 | 123,810 | +0.10(+0.19%) |
Dec 09, 2015 | 53.10 | 53.61 | 52.22 | 52.37 | 167,762 | -0.79(-1.49%) |
Dec 08, 2015 | 53.84 | 54.15 | 52.86 | 53.16 | 183,747 | -1.14(-2.10%) |
Dec 07, 2015 | 54.16 | 54.72 | 53.96 | 54.30 | 162,791 | -0.01(-0.02%) |
Dec 04, 2015 | 52.87 | 54.36 | 52.87 | 54.31 | 187,971 | +1.23(+2.32%) |
Dec 03, 2015 | 54.39 | 54.39 | 52.83 | 53.08 | 185,812 | -0.85(-1.58%) |
Dec 02, 2015 | 54.00 | 54.58 | 53.70 | 53.93 | 159,490 | -0.05(-0.09%) |
Dec 01, 2015 | 54.27 | 54.41 | 51.31 | 53.98 | 310,679 | -0.13(-0.24%) |
Nov 30, 2015 | 53.88 | 54.34 | 53.26 | 54.11 | 312,499 | +0.55(+1.03%) |
Nov 27, 2015 | 53.22 | 53.93 | 51.41 | 53.56 | 58,114 | +0.31(+0.58%) |
Nov 25, 2015 | 52.93 | 53.25 | 53.25 | 53.25 | 70,300 | +0.26(+0.49%) |
Nov 24, 2015 | 51.61 | 53.09 | 51.61 | 52.99 | 297,276 | +1.61(+3.13%) |
Nov 23, 2015 | 52.24 | 52.35 | 51.25 | 51.38 | 189,162 | -1.00(-1.91%) |
Nov 20, 2015 | 52.77 | 53.00 | 52.09 | 52.38 | 134,818 | -0.05(-0.10%) |
Nov 19, 2015 | 52.39 | 52.77 | 51.91 | 52.43 | 111,431 | -0.01(-0.02%) |
Nov 18, 2015 | 51.77 | 52.57 | 50.19 | 52.44 | 167,402 | +0.83(+1.61%) |
Nov 17, 2015 | 50.15 | 51.95 | 50.05 | 51.61 | 226,954 | +1.59(+3.18%) |
Nov 16, 2015 | 50.14 | 50.60 | 49.77 | 50.02 | 246,746 | -0.25(-0.50%) |
Nov 13, 2015 | 50.44 | 50.92 | 48.50 | 50.27 | 145,744 | -0.48(-0.95%) |
Nov 12, 2015 | 51.13 | 51.92 | 50.60 | 50.75 | 176,441 | -0.88(-1.70%) |
Nov 11, 2015 | 51.22 | 51.90 | 50.48 | 51.63 | 183,060 | +0.41(+0.80%) |
Nov 10, 2015 | 50.55 | 51.32 | 50.15 | 51.22 | 169,331 | +0.34(+0.67%) |
Nov 09, 2015 | 50.99 | 51.18 | 50.51 | 50.88 | 163,915 | -0.34(-0.66%) |
Nov 06, 2015 | 50.09 | 51.30 | 48.93 | 51.22 | 207,010 | +1.02(+2.03%) |
Nov 05, 2015 | 50.49 | 50.63 | 49.97 | 50.20 | 173,754 | -0.20(-0.40%) |
Nov 04, 2015 | 49.74 | 50.47 | 48.72 | 50.40 | 263,426 | +0.76(+1.53%) |
Nov 03, 2015 | 49.54 | 50.05 | 49.41 | 49.64 | 324,804 | -0.31(-0.62%) |