Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.82 | 55.91 | 55.21 | 55.27 | 268,088 | -0.57(-1.01%) |
Aug 30, 2016 | 55.97 | 56.10 | 55.62 | 55.84 | 102,109 | -0.02(-0.03%) |
Aug 29, 2016 | 55.53 | 56.02 | 55.40 | 55.86 | 141,434 | +0.37(+0.67%) |
Aug 26, 2016 | 55.81 | 56.48 | 55.38 | 55.48 | 361,036 | -0.38(-0.69%) |
Aug 25, 2016 | 55.60 | 56.24 | 55.34 | 55.86 | 279,183 | +0.07(+0.12%) |
Aug 24, 2016 | 56.29 | 56.53 | 55.72 | 55.80 | 367,794 | -0.64(-1.14%) |
Aug 23, 2016 | 56.32 | 56.73 | 56.23 | 56.44 | 286,835 | +0.22(+0.39%) |
Aug 22, 2016 | 56.21 | 56.42 | 55.72 | 56.22 | 288,845 | -0.24(-0.43%) |
Aug 19, 2016 | 56.26 | 56.54 | 55.93 | 56.46 | 308,028 | +0.02(+0.03%) |
Aug 18, 2016 | 56.26 | 56.53 | 56.17 | 56.45 | 249,667 | +0.10(+0.17%) |
Aug 17, 2016 | 56.44 | 56.50 | 56.08 | 56.35 | 308,152 | -0.03(-0.05%) |
Aug 16, 2016 | 56.46 | 56.70 | 56.28 | 56.38 | 189,273 | -0.15(-0.26%) |
Aug 15, 2016 | 55.89 | 56.81 | 55.89 | 56.53 | 399,200 | +0.69(+1.23%) |
Aug 12, 2016 | 56.01 | 56.05 | 55.54 | 55.84 | 278,561 | -0.41(-0.73%) |
Aug 11, 2016 | 56.33 | 56.52 | 55.80 | 56.25 | 531,681 | +0.23(+0.40%) |
Aug 10, 2016 | 56.04 | 56.23 | 55.84 | 56.02 | 435,153 | +0.17(+0.31%) |
Aug 09, 2016 | 55.37 | 55.87 | 55.17 | 55.85 | 578,414 | +0.35(+0.63%) |
Aug 08, 2016 | 54.78 | 55.56 | 54.34 | 55.50 | 538,055 | +0.90(+1.66%) |
Aug 05, 2016 | 54.20 | 54.86 | 54.20 | 54.59 | 485,392 | +0.59(+1.09%) |
Aug 04, 2016 | 53.45 | 54.35 | 53.45 | 54.00 | 486,663 | +0.44(+0.83%) |
Aug 03, 2016 | 52.61 | 53.56 | 52.54 | 53.56 | 668,430 | +0.99(+1.89%) |
Aug 02, 2016 | 53.58 | 53.74 | 52.48 | 52.57 | 496,289 | -0.94(-1.76%) |
Aug 01, 2016 | 53.89 | 54.09 | 53.27 | 53.51 | 491,067 | -0.46(-0.85%) |
Jul 29, 2016 | 53.72 | 54.36 | 53.23 | 53.97 | 856,200 | +0.29(+0.53%) |
Jul 28, 2016 | 53.94 | 53.98 | 53.28 | 53.68 | 522,778 | -0.21(-0.39%) |
Jul 27, 2016 | 54.76 | 55.05 | 53.79 | 53.89 | 593,068 | -0.65(-1.20%) |
Jul 26, 2016 | 54.39 | 55.86 | 54.33 | 54.54 | 811,015 | +0.16(+0.29%) |
Jul 25, 2016 | 53.19 | 54.97 | 52.78 | 54.39 | 1,344,855 | +0.86(+1.61%) |
Jul 22, 2016 | 52.57 | 53.70 | 52.25 | 53.53 | 1,090,396 | +0.81(+1.53%) |
Jul 21, 2016 | 52.69 | 52.79 | 52.11 | 52.72 | 865,252 | +0.03(+0.07%) |
Jul 20, 2016 | 52.79 | 53.17 | 52.34 | 52.68 | 747,410 | -0.61(-1.14%) |
Jul 19, 2016 | 52.78 | 53.35 | 52.66 | 53.29 | 353,260 | +0.30(+0.56%) |
Jul 18, 2016 | 53.24 | 53.41 | 52.83 | 52.99 | 251,767 | -0.41(-0.77%) |
Jul 15, 2016 | 53.33 | 53.72 | 53.25 | 53.40 | 348,126 | -0.08(-0.15%) |
Jul 14, 2016 | 53.05 | 53.70 | 53.04 | 53.48 | 467,474 | +0.69(+1.30%) |
Jul 13, 2016 | 52.61 | 52.93 | 52.40 | 52.79 | 346,061 | +0.30(+0.58%) |
Jul 12, 2016 | 52.28 | 52.71 | 51.89 | 52.49 | 481,501 | +0.59(+1.14%) |
Jul 11, 2016 | 51.85 | 52.30 | 51.74 | 51.90 | 472,225 | +0.10(+0.20%) |
Jul 08, 2016 | 51.33 | 52.07 | 50.81 | 51.79 | 442,518 | +0.98(+1.93%) |
Jul 07, 2016 | 50.61 | 51.40 | 50.57 | 50.81 | 343,279 | +0.37(+0.74%) |
Jul 05, 2016 | 50.90 | 51.46 | 49.97 | 50.44 | 420,114 | -0.83(-1.63%) |
Jul 01, 2016 | 51.28 | 51.27 | 51.27 | 51.27 | 382,119 | -0.10(-0.20%) |
Jun 30, 2016 | 50.44 | 51.41 | 50.37 | 51.38 | 661,628 | +0.97(+1.93%) |
Jun 29, 2016 | 50.20 | 50.70 | 50.01 | 50.40 | 677,821 | +0.85(+1.72%) |
Jun 28, 2016 | 49.12 | 51.39 | 49.12 | 49.55 | 612,263 | +0.72(+1.48%) |
Jun 27, 2016 | 49.48 | 49.85 | 48.44 | 48.83 | 735,163 | -1.12(-2.23%) |
Jun 24, 2016 | 50.67 | 51.33 | 49.55 | 49.94 | 1,871,597 | -2.59(-4.94%) |
Jun 23, 2016 | 52.12 | 52.80 | 52.12 | 52.54 | 601,102 | +0.88(+1.71%) |
Jun 22, 2016 | 51.83 | 52.21 | 51.64 | 51.66 | 449,480 | +0.07(+0.13%) |
Jun 21, 2016 | 52.16 | 52.28 | 51.29 | 51.59 | 856,084 | -0.68(-1.31%) |
Jun 20, 2016 | 52.48 | 52.97 | 52.24 | 52.27 | 420,343 | +0.39(+0.75%) |
Jun 17, 2016 | 51.56 | 52.30 | 51.50 | 51.88 | 813,785 | +0.31(+0.60%) |
Jun 16, 2016 | 51.17 | 51.81 | 50.85 | 51.57 | 560,975 | -0.03(-0.07%) |
Jun 15, 2016 | 51.91 | 52.17 | 51.55 | 51.61 | 420,240 | -0.09(-0.17%) |
Jun 14, 2016 | 51.63 | 52.34 | 51.37 | 51.69 | 438,418 | -0.11(-0.22%) |
Jun 13, 2016 | 51.91 | 52.68 | 51.54 | 51.80 | 765,298 | -0.45(-0.86%) |
Jun 10, 2016 | 52.18 | 52.91 | 51.91 | 52.25 | 326,116 | -0.60(-1.13%) |
Jun 09, 2016 | 52.81 | 53.25 | 52.81 | 52.85 | 310,341 | -0.45(-0.84%) |
Jun 08, 2016 | 53.54 | 54.05 | 53.25 | 53.30 | 424,509 | -0.09(-0.16%) |
Jun 07, 2016 | 53.48 | 53.83 | 53.37 | 53.39 | 311,080 | +0.05(+0.10%) |
Jun 06, 2016 | 52.24 | 53.47 | 52.14 | 53.33 | 862,755 | +1.28(+2.46%) |
Jun 03, 2016 | 52.69 | 52.74 | 51.87 | 52.05 | 517,061 | -0.59(-1.12%) |
Jun 02, 2016 | 52.10 | 52.78 | 51.98 | 52.64 | 359,582 | +0.41(+0.78%) |
Jun 01, 2016 | 52.03 | 52.44 | 51.48 | 52.24 | 433,255 | +0.20(+0.38%) |
May 31, 2016 | 52.12 | 52.73 | 51.87 | 52.04 | 413,000 | -0.03(-0.07%) |
May 27, 2016 | 52.14 | 52.07 | 52.07 | 52.07 | 283,914 | -0.12(-0.23%) |
May 26, 2016 | 52.94 | 53.38 | 52.05 | 52.19 | 392,145 | -0.54(-1.02%) |
May 25, 2016 | 52.02 | 53.09 | 52.02 | 52.73 | 327,579 | +0.86(+1.65%) |
May 24, 2016 | 51.57 | 51.97 | 51.46 | 51.87 | 343,878 | +0.59(+1.15%) |
May 23, 2016 | 50.84 | 51.51 | 50.68 | 51.29 | 361,691 | +0.26(+0.51%) |
May 20, 2016 | 50.61 | 51.42 | 50.61 | 51.03 | 333,849 | +0.69(+1.37%) |
May 19, 2016 | 50.57 | 51.16 | 49.92 | 50.33 | 447,396 | -0.67(-1.32%) |
May 18, 2016 | 51.59 | 51.87 | 50.83 | 51.01 | 457,349 | -0.93(-1.80%) |
May 17, 2016 | 51.93 | 52.79 | 51.67 | 51.94 | 496,843 | -0.13(-0.25%) |
May 16, 2016 | 52.32 | 52.93 | 51.86 | 52.07 | 501,488 | +0.01(+0.02%) |
May 13, 2016 | 52.71 | 53.11 | 51.87 | 52.06 | 436,542 | -0.99(-1.86%) |
May 12, 2016 | 53.02 | 53.83 | 52.90 | 53.05 | 593,546 | +0.29(+0.56%) |
May 11, 2016 | 52.75 | 53.00 | 51.97 | 52.76 | 652,049 | -0.15(-0.28%) |
May 10, 2016 | 52.09 | 52.92 | 51.51 | 52.90 | 401,445 | +1.20(+2.32%) |
May 09, 2016 | 52.18 | 52.28 | 51.54 | 51.70 | 511,449 | -0.56(-1.08%) |
May 06, 2016 | 52.02 | 52.43 | 51.61 | 52.26 | 586,740 | +0.05(+0.10%) |
May 05, 2016 | 52.62 | 53.14 | 52.11 | 52.21 | 564,634 | -0.16(-0.31%) |
May 04, 2016 | 53.59 | 54.01 | 52.21 | 52.37 | 976,881 | -1.48(-2.75%) |
May 03, 2016 | 53.97 | 54.24 | 53.15 | 53.85 | 594,945 | -0.32(-0.59%) |
May 02, 2016 | 54.16 | 54.44 | 53.40 | 54.17 | 631,286 | -0.02(-0.03%) |
Apr 29, 2016 | 54.61 | 55.32 | 53.86 | 54.19 | 1,641,560 | -0.41(-0.74%) |
Apr 28, 2016 | 55.23 | 55.35 | 54.53 | 54.60 | 570,350 | -0.73(-1.31%) |
Apr 27, 2016 | 54.48 | 55.44 | 54.30 | 55.32 | 593,566 | +0.68(+1.25%) |
Apr 26, 2016 | 53.24 | 54.65 | 53.16 | 54.64 | 639,270 | +1.20(+2.25%) |
Apr 25, 2016 | 54.35 | 54.50 | 53.42 | 53.44 | 1,002,680 | -0.97(-1.78%) |
Apr 22, 2016 | 53.92 | 54.65 | 53.92 | 54.41 | 572,621 | +0.48(+0.90%) |
Apr 21, 2016 | 53.97 | 54.63 | 53.67 | 53.92 | 1,041,890 | +0.33(+0.61%) |
Apr 20, 2016 | 54.33 | 54.52 | 53.53 | 53.59 | 851,627 | -0.09(-0.16%) |
Apr 19, 2016 | 53.18 | 56.02 | 52.52 | 53.68 | 1,673,767 | +1.63(+3.14%) |
Apr 18, 2016 | 51.47 | 52.14 | 50.92 | 52.05 | 756,314 | +0.20(+0.38%) |
Apr 15, 2016 | 51.53 | 51.95 | 51.35 | 51.85 | 622,080 | +0.39(+0.76%) |
Apr 14, 2016 | 51.84 | 51.84 | 51.27 | 51.46 | 348,908 | -0.40(-0.77%) |
Apr 13, 2016 | 51.25 | 52.05 | 51.13 | 51.86 | 763,066 | +0.68(+1.33%) |
Apr 12, 2016 | 51.01 | 51.68 | 50.84 | 51.17 | 310,398 | +0.29(+0.56%) |
Apr 11, 2016 | 50.64 | 51.41 | 49.82 | 50.89 | 455,225 | +0.58(+1.15%) |
Apr 08, 2016 | 49.68 | 50.66 | 49.32 | 50.31 | 468,556 | +1.07(+2.18%) |
Apr 07, 2016 | 49.56 | 49.91 | 48.81 | 49.24 | 403,357 | -0.61(-1.23%) |
Apr 06, 2016 | 49.88 | 50.16 | 48.95 | 49.85 | 498,649 | -0.22(-0.43%) |
Apr 05, 2016 | 50.74 | 50.86 | 49.80 | 50.07 | 471,348 | -1.12(-2.18%) |
Apr 04, 2016 | 51.64 | 52.01 | 50.96 | 51.18 | 676,871 | +0.50(+0.99%) |
Apr 01, 2016 | 50.33 | 50.83 | 49.87 | 50.68 | 377,205 | +0.03(+0.07%) |
Mar 31, 2016 | 50.20 | 50.84 | 50.16 | 50.65 | 620,513 | +0.32(+0.64%) |
Mar 30, 2016 | 50.58 | 50.75 | 50.08 | 50.33 | 292,717 | +0.14(+0.28%) |
Mar 29, 2016 | 48.85 | 50.24 | 48.70 | 50.19 | 437,275 | +1.12(+2.29%) |
Mar 28, 2016 | 49.81 | 49.92 | 48.88 | 49.06 | 464,600 | -0.73(-1.47%) |
Mar 24, 2016 | 49.29 | 49.79 | 49.79 | 49.79 | 490,785 | +0.03(+0.07%) |
Mar 23, 2016 | 50.88 | 50.95 | 49.71 | 49.76 | 389,142 | -1.26(-2.48%) |
Mar 22, 2016 | 50.89 | 51.78 | 50.04 | 51.02 | 765,648 | -0.09(-0.17%) |
Mar 21, 2016 | 51.07 | 51.39 | 50.61 | 51.11 | 297,304 | -0.16(-0.32%) |
Mar 18, 2016 | 50.94 | 51.58 | 50.94 | 51.27 | 786,841 | +0.11(+0.22%) |
Mar 17, 2016 | 50.10 | 51.80 | 49.85 | 51.16 | 488,901 | +1.20(+2.39%) |
Mar 16, 2016 | 48.82 | 50.18 | 48.82 | 49.97 | 464,826 | +1.26(+2.58%) |
Mar 15, 2016 | 48.74 | 48.74 | 48.07 | 48.71 | 573,283 | -0.49(-1.00%) |
Mar 14, 2016 | 49.80 | 50.06 | 49.18 | 49.20 | 484,397 | -0.92(-1.84%) |
Mar 11, 2016 | 49.77 | 50.42 | 49.63 | 50.12 | 635,200 | +0.71(+1.44%) |
Mar 10, 2016 | 49.61 | 49.67 | 48.99 | 49.41 | 437,487 | -0.02(-0.03%) |
Mar 09, 2016 | 49.68 | 49.68 | 49.11 | 49.42 | 380,879 | +0.09(+0.19%) |
Mar 08, 2016 | 49.27 | 49.85 | 49.05 | 49.33 | 587,232 | -0.45(-0.90%) |
Mar 07, 2016 | 48.74 | 49.85 | 48.55 | 49.78 | 712,836 | +0.79(+1.61%) |
Mar 04, 2016 | 49.02 | 49.40 | 48.03 | 48.99 | 530,742 | +0.03(+0.07%) |
Mar 03, 2016 | 48.60 | 49.40 | 48.59 | 48.95 | 500,463 | +0.14(+0.28%) |
Mar 02, 2016 | 48.01 | 48.87 | 47.92 | 48.81 | 542,275 | +0.79(+1.65%) |
Mar 01, 2016 | 47.08 | 48.33 | 46.40 | 48.02 | 815,762 | +1.10(+2.35%) |
Feb 29, 2016 | 46.86 | 47.88 | 46.50 | 46.92 | 914,382 | +0.21(+0.46%) |
Feb 26, 2016 | 47.60 | 47.70 | 46.14 | 46.71 | 1,080,112 | -0.46(-0.97%) |
Feb 25, 2016 | 47.25 | 47.57 | 46.07 | 47.16 | 725,416 | -0.01(-0.02%) |
Feb 24, 2016 | 46.36 | 47.21 | 45.74 | 47.17 | 675,692 | +0.09(+0.18%) |
Feb 23, 2016 | 49.38 | 49.94 | 46.92 | 47.09 | 1,486,251 | -2.95(-5.89%) |
Feb 22, 2016 | 50.83 | 50.94 | 49.63 | 50.03 | 775,781 | -0.08(-0.15%) |
Feb 19, 2016 | 49.84 | 50.34 | 49.66 | 50.11 | 720,650 | -0.26(-0.51%) |
Feb 18, 2016 | 50.15 | 50.40 | 47.97 | 50.37 | 625,544 | +0.38(+0.76%) |
Feb 17, 2016 | 49.53 | 50.50 | 49.43 | 49.99 | 708,835 | +0.96(+1.96%) |
Feb 16, 2016 | 48.85 | 49.28 | 48.02 | 49.03 | 531,859 | +1.07(+2.22%) |
Feb 12, 2016 | 47.29 | 47.96 | 47.96 | 47.96 | 633,950 | +1.08(+2.31%) |
Feb 11, 2016 | 47.22 | 48.41 | 46.42 | 46.88 | 982,542 | -1.04(-2.17%) |
Feb 10, 2016 | 48.64 | 48.99 | 47.90 | 47.92 | 976,435 | -0.40(-0.82%) |
Feb 09, 2016 | 46.99 | 48.57 | 46.99 | 48.31 | 1,045,503 | +0.68(+1.43%) |
Feb 08, 2016 | 46.19 | 47.84 | 45.76 | 47.64 | 1,167,746 | +1.15(+2.48%) |
Feb 05, 2016 | 46.21 | 46.94 | 45.94 | 46.48 | 556,374 | +0.03(+0.06%) |
Feb 04, 2016 | 45.03 | 46.96 | 45.03 | 46.46 | 1,791,615 | +1.20(+2.66%) |
Feb 03, 2016 | 44.82 | 45.66 | 43.90 | 45.25 | 1,241,203 | +0.95(+2.13%) |
Feb 02, 2016 | 44.46 | 45.24 | 44.05 | 44.31 | 555,224 | -0.71(-1.59%) |
Feb 01, 2016 | 45.44 | 45.60 | 44.17 | 45.02 | 674,864 | -0.76(-1.65%) |
Jan 29, 2016 | 44.51 | 45.88 | 44.51 | 45.78 | 4,288,629 | +1.30(+2.92%) |
Jan 28, 2016 | 43.95 | 44.85 | 43.67 | 44.48 | 1,287,772 | +0.98(+2.25%) |
Jan 27, 2016 | 43.45 | 44.88 | 42.89 | 43.50 | 970,100 | -0.15(-0.33%) |
Jan 26, 2016 | 41.35 | 44.02 | 40.84 | 43.65 | 1,284,505 | +2.69(+6.57%) |
Jan 25, 2016 | 40.30 | 42.30 | 40.30 | 40.95 | 1,756,212 | +0.57(+1.41%) |
Jan 22, 2016 | 40.50 | 40.79 | 39.35 | 40.39 | 767,953 | +0.50(+1.25%) |
Jan 21, 2016 | 40.61 | 40.67 | 39.58 | 39.89 | 866,905 | -0.51(-1.26%) |
Jan 20, 2016 | 40.00 | 40.95 | 39.16 | 40.40 | 541,141 | -0.34(-0.82%) |
Jan 19, 2016 | 41.67 | 41.94 | 40.35 | 40.73 | 668,302 | -0.69(-1.66%) |
Jan 15, 2016 | 41.25 | 41.42 | 41.42 | 41.42 | 667,793 | -0.98(-2.31%) |
Jan 14, 2016 | 41.73 | 42.55 | 40.77 | 42.40 | 715,183 | +0.70(+1.69%) |
Jan 13, 2016 | 43.15 | 43.72 | 41.63 | 41.69 | 545,038 | -1.28(-2.98%) |
Jan 12, 2016 | 42.85 | 43.34 | 42.06 | 42.98 | 708,901 | +0.38(+0.89%) |
Jan 11, 2016 | 42.59 | 42.80 | 42.04 | 42.60 | 535,089 | +0.14(+0.32%) |
Jan 08, 2016 | 43.16 | 44.25 | 42.39 | 42.46 | 568,265 | -0.56(-1.30%) |
Jan 07, 2016 | 43.40 | 43.65 | 42.90 | 43.02 | 458,389 | -1.03(-2.34%) |
Jan 06, 2016 | 43.88 | 44.27 | 43.71 | 44.05 | 534,012 | -0.46(-1.04%) |
Jan 05, 2016 | 44.30 | 44.73 | 43.98 | 44.51 | 610,311 | -0.15(-0.33%) |
Jan 04, 2016 | 43.88 | 44.85 | 43.84 | 44.66 | 659,372 | +0.04(+0.10%) |
Dec 31, 2015 | 44.79 | 44.62 | 44.62 | 44.62 | 260,511 | -0.44(-0.97%) |
Dec 30, 2015 | 44.96 | 45.46 | 44.68 | 45.06 | 229,019 | -0.12(-0.27%) |
Dec 29, 2015 | 44.70 | 45.22 | 44.43 | 45.18 | 374,814 | +0.75(+1.68%) |
Dec 28, 2015 | 44.76 | 45.08 | 44.23 | 44.43 | 316,332 | -0.65(-1.44%) |
Dec 24, 2015 | 45.02 | 45.08 | 45.08 | 45.08 | 119,126 | -0.14(-0.30%) |
Dec 23, 2015 | 44.60 | 45.74 | 44.26 | 45.21 | 414,370 | +0.96(+2.16%) |
Dec 22, 2015 | 43.62 | 44.51 | 43.39 | 44.26 | 365,223 | +0.79(+1.81%) |
Dec 21, 2015 | 42.98 | 43.71 | 42.98 | 43.47 | 392,026 | +0.46(+1.07%) |
Dec 18, 2015 | 42.74 | 43.17 | 42.48 | 43.01 | 1,510,867 | -0.06(-0.14%) |
Dec 17, 2015 | 44.40 | 44.40 | 43.04 | 43.07 | 702,995 | -1.23(-2.78%) |
Dec 16, 2015 | 44.45 | 44.73 | 43.69 | 44.30 | 630,460 | -0.06(-0.13%) |
Dec 15, 2015 | 45.54 | 46.14 | 44.14 | 44.36 | 752,540 | -1.61(-3.50%) |
Dec 14, 2015 | 45.71 | 46.27 | 45.01 | 45.97 | 720,603 | +0.23(+0.50%) |
Dec 11, 2015 | 45.92 | 46.30 | 45.56 | 45.74 | 552,468 | -0.60(-1.29%) |
Dec 10, 2015 | 46.14 | 46.80 | 45.98 | 46.33 | 462,448 | +0.10(+0.22%) |
Dec 09, 2015 | 45.67 | 46.62 | 45.38 | 46.23 | 778,511 | +0.51(+1.12%) |
Dec 08, 2015 | 46.06 | 46.28 | 45.39 | 45.72 | 677,592 | -1.02(-2.18%) |
Dec 07, 2015 | 47.15 | 47.34 | 46.18 | 46.74 | 513,911 | -0.68(-1.44%) |
Dec 04, 2015 | 47.33 | 47.91 | 47.06 | 47.42 | 392,102 | -0.05(-0.11%) |
Dec 03, 2015 | 48.03 | 48.47 | 47.09 | 47.47 | 693,540 | -0.43(-0.89%) |
Dec 02, 2015 | 48.01 | 48.58 | 47.79 | 47.90 | 410,065 | -0.29(-0.60%) |
Dec 01, 2015 | 48.15 | 48.62 | 47.81 | 48.19 | 288,632 | -0.05(-0.11%) |
Nov 30, 2015 | 48.31 | 48.88 | 48.07 | 48.24 | 388,863 | +0.03(+0.07%) |
Nov 27, 2015 | 48.16 | 48.47 | 47.69 | 48.21 | 102,020 | +0.09(+0.18%) |
Nov 25, 2015 | 48.18 | 48.12 | 48.12 | 48.12 | 268,561 | +0.09(+0.18%) |
Nov 24, 2015 | 47.45 | 48.39 | 47.23 | 48.03 | 350,922 | +0.46(+0.97%) |
Nov 23, 2015 | 47.91 | 48.58 | 47.45 | 47.57 | 280,588 | -0.51(-1.07%) |
Nov 20, 2015 | 47.64 | 48.14 | 47.54 | 48.09 | 400,232 | +0.65(+1.37%) |
Nov 19, 2015 | 46.89 | 47.51 | 46.48 | 47.44 | 435,979 | +0.50(+1.07%) |
Nov 18, 2015 | 46.28 | 46.98 | 45.86 | 46.93 | 803,278 | +0.76(+1.65%) |
Nov 17, 2015 | 47.07 | 47.29 | 45.96 | 46.17 | 735,600 | -0.84(-1.78%) |
Nov 16, 2015 | 46.39 | 47.06 | 46.15 | 47.01 | 542,433 | +0.43(+0.92%) |
Nov 13, 2015 | 46.60 | 47.59 | 46.38 | 46.58 | 561,019 | -0.09(-0.20%) |
Nov 12, 2015 | 47.51 | 48.39 | 46.62 | 46.68 | 456,009 | -1.18(-2.46%) |
Nov 11, 2015 | 50.42 | 50.42 | 47.82 | 47.85 | 1,308,998 | -3.57(-6.95%) |
Nov 10, 2015 | 50.62 | 51.45 | 50.51 | 51.43 | 375,891 | +0.50(+0.99%) |
Nov 09, 2015 | 51.88 | 51.89 | 50.56 | 50.92 | 491,418 | -1.14(-2.18%) |
Nov 06, 2015 | 51.71 | 52.07 | 51.27 | 52.06 | 231,230 | +0.18(+0.35%) |
Nov 05, 2015 | 51.50 | 52.31 | 50.87 | 51.88 | 527,154 | +0.21(+0.40%) |
Nov 04, 2015 | 52.09 | 52.22 | 51.47 | 51.67 | 437,636 | -0.14(-0.26%) |
Nov 03, 2015 | 51.15 | 52.16 | 50.99 | 51.81 | 482,942 | +0.38(+0.73%) |
Nov 02, 2015 | 50.75 | 51.98 | 49.77 | 51.44 | 739,505 | +0.32(+0.64%) |
Oct 30, 2015 | 51.91 | 53.79 | 51.09 | 51.11 | 1,182,830 | +0.94(+1.87%) |
Oct 29, 2015 | 50.14 | 50.49 | 49.74 | 50.17 | 606,566 | -0.09(-0.17%) |
Oct 28, 2015 | 48.80 | 50.26 | 48.62 | 50.26 | 613,373 | +1.73(+3.58%) |
Oct 27, 2015 | 48.92 | 49.30 | 48.27 | 48.52 | 435,216 | -1.03(-2.09%) |
Oct 26, 2015 | 49.50 | 49.84 | 49.32 | 49.56 | 508,982 | -0.13(-0.26%) |
Oct 23, 2015 | 49.06 | 49.76 | 48.86 | 49.68 | 493,144 | +1.18(+2.43%) |
Oct 22, 2015 | 46.86 | 48.85 | 46.86 | 48.50 | 450,630 | +1.90(+4.07%) |
Oct 21, 2015 | 47.16 | 47.17 | 46.51 | 46.61 | 507,147 | -0.37(-0.78%) |
Oct 20, 2015 | 46.31 | 47.12 | 45.90 | 46.97 | 559,412 | +0.58(+1.25%) |
Oct 19, 2015 | 46.09 | 46.52 | 45.99 | 46.39 | 551,116 | -0.10(-0.22%) |
Oct 16, 2015 | 47.27 | 47.36 | 46.09 | 46.50 | 960,935 | -0.85(-1.80%) |
Oct 15, 2015 | 47.95 | 48.59 | 46.64 | 47.35 | 723,254 | -0.62(-1.28%) |
Oct 14, 2015 | 48.73 | 48.87 | 47.85 | 47.97 | 768,938 | -1.18(-2.40%) |
Oct 13, 2015 | 49.73 | 50.26 | 48.44 | 49.15 | 475,335 | -0.97(-1.93%) |
Oct 12, 2015 | 51.03 | 51.03 | 50.07 | 50.11 | 473,986 | -0.70(-1.38%) |
Oct 09, 2015 | 50.60 | 50.89 | 49.96 | 50.81 | 583,073 | +0.25(+0.49%) |
Oct 08, 2015 | 48.56 | 50.99 | 48.29 | 50.56 | 669,357 | +1.36(+2.76%) |
Oct 07, 2015 | 49.03 | 50.00 | 48.62 | 49.21 | 576,199 | +0.39(+0.81%) |
Oct 06, 2015 | 48.62 | 49.26 | 46.85 | 48.81 | 443,511 | +0.31(+0.63%) |
Oct 05, 2015 | 46.41 | 48.69 | 46.26 | 48.50 | 714,042 | +2.44(+5.29%) |
Oct 02, 2015 | 43.68 | 46.09 | 43.54 | 46.07 | 557,301 | +1.74(+3.93%) |
Oct 01, 2015 | 44.88 | 45.30 | 43.54 | 44.33 | 975,974 | -0.48(-1.07%) |
Sep 30, 2015 | 45.15 | 45.50 | 44.64 | 44.80 | 638,398 | +0.01(+0.02%) |
Sep 29, 2015 | 44.51 | 45.16 | 44.44 | 44.80 | 493,032 | +0.28(+0.63%) |
Sep 28, 2015 | 45.17 | 45.20 | 44.48 | 44.51 | 403,994 | -0.87(-1.92%) |
Sep 25, 2015 | 45.63 | 45.92 | 45.20 | 45.39 | 457,424 | -0.25(-0.54%) |
Sep 24, 2015 | 45.62 | 46.00 | 45.06 | 45.63 | 554,965 | -0.48(-1.05%) |
Sep 23, 2015 | 47.23 | 47.29 | 46.03 | 46.12 | 379,617 | -0.89(-1.90%) |
Sep 22, 2015 | 47.27 | 47.60 | 46.80 | 47.01 | 396,523 | -0.94(-1.97%) |
Sep 21, 2015 | 47.96 | 48.48 | 47.63 | 47.95 | 489,929 | +0.25(+0.53%) |
Sep 18, 2015 | 48.15 | 48.52 | 47.39 | 47.70 | 2,671,706 | -1.30(-2.65%) |
Sep 17, 2015 | 49.65 | 49.73 | 48.63 | 49.00 | 1,364,637 | -0.88(-1.77%) |
Sep 16, 2015 | 49.35 | 50.02 | 49.28 | 49.88 | 470,243 | +0.66(+1.35%) |
Sep 15, 2015 | 49.07 | 49.32 | 48.67 | 49.22 | 647,156 | +0.42(+0.87%) |
Sep 14, 2015 | 49.55 | 49.55 | 48.43 | 48.79 | 1,091,006 | -0.82(-1.66%) |
Sep 11, 2015 | 49.23 | 49.63 | 48.78 | 49.62 | 300,530 | +0.19(+0.38%) |
Sep 10, 2015 | 49.58 | 50.10 | 48.75 | 49.43 | 417,356 | -0.07(-0.14%) |
Sep 09, 2015 | 50.07 | 50.36 | 49.43 | 49.50 | 340,746 | -0.36(-0.72%) |
Sep 08, 2015 | 49.43 | 50.02 | 48.50 | 49.86 | 370,476 | +1.30(+2.68%) |
Sep 04, 2015 | 48.73 | 48.56 | 48.56 | 48.56 | 545,702 | -0.70(-1.41%) |
Sep 03, 2015 | 48.59 | 49.48 | 48.49 | 49.25 | 567,849 | +0.66(+1.36%) |
Sep 02, 2015 | 48.76 | 49.00 | 47.86 | 48.59 | 529,803 | +0.23(+0.47%) |