Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.06 | 53.06 | 52.11 | 52.87 | 326,952 | -0.04(-0.08%) |
Aug 30, 2016 | 52.74 | 53.25 | 52.22 | 52.91 | 227,189 | +0.23(+0.43%) |
Aug 29, 2016 | 52.16 | 52.94 | 51.90 | 52.69 | 283,501 | +0.43(+0.83%) |
Aug 26, 2016 | 51.97 | 52.46 | 51.53 | 52.25 | 231,583 | +0.30(+0.59%) |
Aug 25, 2016 | 51.88 | 52.29 | 51.46 | 51.95 | 276,601 | +0.09(+0.17%) |
Aug 24, 2016 | 51.65 | 51.87 | 51.40 | 51.86 | 169,603 | +0.30(+0.57%) |
Aug 23, 2016 | 51.54 | 51.83 | 51.46 | 51.57 | 192,234 | +0.17(+0.32%) |
Aug 22, 2016 | 50.96 | 51.54 | 50.64 | 51.40 | 188,938 | +0.48(+0.94%) |
Aug 19, 2016 | 50.87 | 51.17 | 50.30 | 50.92 | 175,464 | -0.11(-0.22%) |
Aug 18, 2016 | 50.71 | 51.28 | 50.49 | 51.04 | 149,335 | +0.30(+0.58%) |
Aug 17, 2016 | 50.36 | 51.01 | 50.35 | 50.74 | 263,762 | +0.34(+0.67%) |
Aug 16, 2016 | 50.28 | 50.65 | 50.02 | 50.40 | 169,860 | -0.04(-0.09%) |
Aug 15, 2016 | 49.66 | 50.45 | 49.63 | 50.45 | 164,967 | +0.77(+1.56%) |
Aug 12, 2016 | 49.59 | 49.80 | 49.39 | 49.67 | 159,114 | -0.22(-0.44%) |
Aug 11, 2016 | 49.61 | 49.94 | 48.95 | 49.89 | 130,397 | +0.30(+0.61%) |
Aug 10, 2016 | 49.48 | 49.72 | 49.26 | 49.58 | 268,135 | -0.03(-0.05%) |
Aug 09, 2016 | 49.58 | 49.78 | 49.21 | 49.61 | 146,747 | +0.03(+0.05%) |
Aug 08, 2016 | 49.70 | 49.88 | 49.33 | 49.58 | 152,425 | +0.09(+0.18%) |
Aug 05, 2016 | 48.63 | 49.50 | 48.40 | 49.50 | 231,731 | +1.43(+2.97%) |
Aug 04, 2016 | 47.84 | 48.31 | 47.62 | 48.07 | 115,059 | +0.23(+0.49%) |
Aug 03, 2016 | 47.30 | 47.95 | 47.30 | 47.84 | 105,297 | +0.57(+1.21%) |
Aug 02, 2016 | 47.74 | 47.87 | 47.06 | 47.26 | 201,649 | -0.45(-0.95%) |
Aug 01, 2016 | 48.10 | 48.77 | 47.54 | 47.71 | 261,019 | -0.47(-0.97%) |
Jul 29, 2016 | 48.50 | 49.11 | 48.06 | 48.18 | 161,308 | -0.50(-1.04%) |
Jul 28, 2016 | 48.60 | 48.94 | 48.03 | 48.69 | 176,835 | -0.10(-0.20%) |
Jul 27, 2016 | 49.23 | 49.47 | 48.46 | 48.78 | 290,243 | +0.28(+0.57%) |
Jul 26, 2016 | 47.98 | 48.62 | 47.92 | 48.51 | 174,338 | +0.30(+0.61%) |
Jul 25, 2016 | 48.10 | 48.35 | 47.83 | 48.21 | 123,137 | -0.08(-0.16%) |
Jul 22, 2016 | 47.76 | 48.52 | 47.41 | 48.29 | 154,879 | +0.73(+1.54%) |
Jul 21, 2016 | 48.40 | 48.40 | 47.47 | 47.56 | 165,067 | -0.76(-1.57%) |
Jul 20, 2016 | 48.62 | 48.62 | 48.09 | 48.31 | 168,813 | -0.01(-0.02%) |
Jul 19, 2016 | 48.11 | 48.78 | 47.94 | 48.32 | 124,642 | -0.10(-0.22%) |
Jul 18, 2016 | 48.95 | 49.01 | 48.32 | 48.43 | 149,708 | -0.51(-1.05%) |
Jul 15, 2016 | 49.07 | 49.22 | 48.60 | 48.94 | 143,013 | +0.19(+0.39%) |
Jul 14, 2016 | 48.95 | 49.50 | 48.66 | 48.75 | 393,637 | +0.57(+1.19%) |
Jul 13, 2016 | 48.33 | 48.53 | 47.95 | 48.18 | 274,216 | -0.19(-0.40%) |
Jul 12, 2016 | 47.56 | 48.58 | 47.56 | 48.37 | 199,243 | +1.23(+2.60%) |
Jul 11, 2016 | 46.81 | 47.53 | 46.54 | 47.14 | 174,992 | +0.65(+1.40%) |
Jul 08, 2016 | 46.66 | 46.95 | 45.88 | 46.49 | 225,722 | +0.61(+1.33%) |
Jul 07, 2016 | 45.52 | 46.38 | 45.43 | 45.88 | 379,613 | +0.98(+2.19%) |
Jul 05, 2016 | 45.22 | 45.22 | 44.38 | 44.90 | 462,289 | -0.72(-1.58%) |
Jul 01, 2016 | 45.73 | 45.62 | 45.62 | 45.62 | 315,779 | -0.65(-1.41%) |
Jun 30, 2016 | 45.37 | 46.27 | 44.17 | 46.27 | 273,677 | +1.13(+2.50%) |
Jun 29, 2016 | 44.82 | 45.36 | 44.35 | 45.14 | 186,867 | +0.85(+1.92%) |
Jun 28, 2016 | 44.46 | 44.58 | 42.49 | 44.29 | 332,358 | +0.65(+1.49%) |
Jun 27, 2016 | 45.38 | 45.38 | 43.39 | 43.64 | 352,510 | -2.41(-5.23%) |
Jun 24, 2016 | 46.91 | 48.05 | 45.99 | 46.05 | 1,228,528 | -3.44(-6.96%) |
Jun 23, 2016 | 48.37 | 49.57 | 47.85 | 49.49 | 293,688 | +1.77(+3.70%) |
Jun 22, 2016 | 48.26 | 48.62 | 47.65 | 47.72 | 172,088 | -0.61(-1.26%) |
Jun 21, 2016 | 48.05 | 48.44 | 47.58 | 48.33 | 247,610 | +0.36(+0.74%) |
Jun 20, 2016 | 47.86 | 48.80 | 47.30 | 47.98 | 148,707 | +0.76(+1.60%) |
Jun 17, 2016 | 47.30 | 47.82 | 46.86 | 47.22 | 366,980 | +0.06(+0.13%) |
Jun 16, 2016 | 47.53 | 47.69 | 46.58 | 47.16 | 217,261 | -0.55(-1.15%) |
Jun 15, 2016 | 48.01 | 48.49 | 47.63 | 47.71 | 165,594 | -0.07(-0.15%) |
Jun 14, 2016 | 48.49 | 49.26 | 47.52 | 47.78 | 179,450 | -0.86(-1.77%) |
Jun 13, 2016 | 48.90 | 49.37 | 48.43 | 48.64 | 211,980 | -0.36(-0.73%) |
Jun 10, 2016 | 49.00 | 49.65 | 48.80 | 48.99 | 239,101 | -0.77(-1.56%) |
Jun 09, 2016 | 50.04 | 50.04 | 49.05 | 49.77 | 135,249 | -0.48(-0.95%) |
Jun 08, 2016 | 50.09 | 50.58 | 49.76 | 50.25 | 119,813 | +0.20(+0.39%) |
Jun 07, 2016 | 50.05 | 50.44 | 49.77 | 50.05 | 137,941 | -0.02(-0.03%) |
Jun 06, 2016 | 49.87 | 50.99 | 49.50 | 50.07 | 256,864 | +0.22(+0.43%) |
Jun 03, 2016 | 49.93 | 50.03 | 48.41 | 49.85 | 270,807 | -0.67(-1.32%) |
Jun 02, 2016 | 50.25 | 50.55 | 49.49 | 50.52 | 173,066 | +0.19(+0.38%) |
Jun 01, 2016 | 49.58 | 50.39 | 49.17 | 50.33 | 262,360 | +0.49(+0.99%) |
May 31, 2016 | 50.41 | 50.50 | 49.17 | 49.83 | 329,926 | -0.48(-0.96%) |
May 27, 2016 | 49.34 | 50.32 | 50.32 | 50.32 | 370,478 | +0.93(+1.88%) |
May 26, 2016 | 49.87 | 49.87 | 49.28 | 49.39 | 223,186 | -0.48(-0.95%) |
May 25, 2016 | 49.87 | 50.18 | 48.50 | 49.87 | 281,251 | -0.01(-0.02%) |
May 24, 2016 | 49.11 | 50.28 | 48.83 | 49.88 | 338,707 | +0.89(+1.82%) |
May 23, 2016 | 48.57 | 49.30 | 48.23 | 48.98 | 291,809 | +0.41(+0.84%) |
May 20, 2016 | 48.19 | 48.62 | 47.85 | 48.58 | 436,288 | +0.56(+1.17%) |
May 19, 2016 | 47.95 | 48.48 | 47.17 | 48.01 | 234,382 | -0.25(-0.52%) |
May 18, 2016 | 46.33 | 48.35 | 45.95 | 48.27 | 236,557 | +1.91(+4.11%) |
May 17, 2016 | 47.00 | 47.40 | 45.99 | 46.36 | 204,518 | -0.81(-1.73%) |
May 16, 2016 | 46.58 | 47.48 | 46.58 | 47.17 | 241,323 | +0.60(+1.28%) |
May 13, 2016 | 47.59 | 48.41 | 46.41 | 46.58 | 196,860 | -1.26(-2.62%) |
May 12, 2016 | 48.02 | 48.62 | 47.11 | 47.83 | 257,817 | -0.01(-0.02%) |
May 11, 2016 | 48.08 | 48.39 | 47.65 | 47.84 | 131,578 | -0.25(-0.52%) |
May 10, 2016 | 47.49 | 48.34 | 47.25 | 48.09 | 172,735 | +0.86(+1.81%) |
May 09, 2016 | 47.31 | 47.71 | 46.94 | 47.24 | 200,287 | -0.12(-0.26%) |
May 06, 2016 | 46.48 | 47.37 | 46.22 | 47.36 | 416,008 | +0.78(+1.67%) |
May 05, 2016 | 47.16 | 47.43 | 46.50 | 46.58 | 222,139 | -0.22(-0.46%) |
May 04, 2016 | 47.38 | 47.82 | 46.32 | 46.79 | 308,259 | -0.88(-1.85%) |
May 03, 2016 | 48.19 | 48.23 | 47.28 | 47.68 | 187,529 | -1.00(-2.06%) |
May 02, 2016 | 48.19 | 48.68 | 47.96 | 48.68 | 268,881 | +0.41(+0.84%) |
Apr 29, 2016 | 48.14 | 48.62 | 47.82 | 48.27 | 267,717 | -0.04(-0.09%) |
Apr 28, 2016 | 48.35 | 48.85 | 47.68 | 48.32 | 392,270 | +0.72(+1.51%) |
Apr 27, 2016 | 47.41 | 48.60 | 47.15 | 47.60 | 426,845 | +0.23(+0.49%) |
Apr 26, 2016 | 46.13 | 47.76 | 46.13 | 47.37 | 541,213 | +1.56(+3.40%) |
Apr 25, 2016 | 45.74 | 45.95 | 45.17 | 45.81 | 321,410 | -0.08(-0.17%) |
Apr 22, 2016 | 45.97 | 46.34 | 45.72 | 45.88 | 558,099 | -0.19(-0.41%) |
Apr 21, 2016 | 46.41 | 46.70 | 45.98 | 46.08 | 473,401 | -0.29(-0.63%) |
Apr 20, 2016 | 45.53 | 46.66 | 45.44 | 46.37 | 380,398 | +0.66(+1.44%) |
Apr 19, 2016 | 44.98 | 45.72 | 44.46 | 45.71 | 353,941 | +0.72(+1.60%) |
Apr 18, 2016 | 44.22 | 45.04 | 44.13 | 44.99 | 209,830 | +0.55(+1.25%) |
Apr 15, 2016 | 44.33 | 44.70 | 44.26 | 44.44 | 284,317 | +0.11(+0.25%) |
Apr 14, 2016 | 44.09 | 44.98 | 43.65 | 44.33 | 308,122 | +0.13(+0.29%) |
Apr 13, 2016 | 43.30 | 44.51 | 43.26 | 44.20 | 408,915 | +1.20(+2.80%) |
Apr 12, 2016 | 42.29 | 43.27 | 42.03 | 42.99 | 260,997 | +0.68(+1.62%) |
Apr 11, 2016 | 42.55 | 43.21 | 42.19 | 42.31 | 286,687 | -0.10(-0.22%) |
Apr 08, 2016 | 42.75 | 43.44 | 42.05 | 42.40 | 312,812 | +0.01(+0.02%) |
Apr 07, 2016 | 43.42 | 43.47 | 41.99 | 42.39 | 469,678 | -1.38(-3.15%) |
Apr 06, 2016 | 43.88 | 44.11 | 43.36 | 43.77 | 484,221 | +0.06(+0.14%) |
Apr 05, 2016 | 44.38 | 44.64 | 43.65 | 43.71 | 385,632 | -1.10(-2.45%) |
Apr 04, 2016 | 45.00 | 45.00 | 44.46 | 44.81 | 355,641 | -0.14(-0.31%) |
Apr 01, 2016 | 44.43 | 45.01 | 44.01 | 44.95 | 189,700 | +0.24(+0.54%) |
Mar 31, 2016 | 45.64 | 46.49 | 44.35 | 44.71 | 277,762 | -0.97(-2.12%) |
Mar 30, 2016 | 45.42 | 45.97 | 45.18 | 45.68 | 363,990 | +0.41(+0.90%) |
Mar 29, 2016 | 44.72 | 45.28 | 44.02 | 45.27 | 228,055 | +0.39(+0.87%) |
Mar 28, 2016 | 45.12 | 45.95 | 44.35 | 44.88 | 199,217 | -0.20(-0.44%) |
Mar 24, 2016 | 45.58 | 45.08 | 45.08 | 45.08 | 395,076 | -0.82(-1.79%) |
Mar 23, 2016 | 45.82 | 46.30 | 45.52 | 45.90 | 498,974 | -0.16(-0.34%) |
Mar 22, 2016 | 45.72 | 46.12 | 45.41 | 46.06 | 213,991 | +0.04(+0.09%) |
Mar 21, 2016 | 46.11 | 46.46 | 45.73 | 46.01 | 276,193 | -0.10(-0.23%) |
Mar 18, 2016 | 46.18 | 46.66 | 45.11 | 46.12 | 1,021,377 | +0.23(+0.49%) |
Mar 17, 2016 | 44.50 | 45.98 | 43.70 | 45.89 | 509,824 | +1.33(+2.99%) |
Mar 16, 2016 | 44.59 | 45.31 | 44.20 | 44.56 | 614,483 | -0.11(-0.25%) |
Mar 15, 2016 | 45.19 | 45.19 | 44.10 | 44.67 | 745,119 | -0.86(-1.88%) |
Mar 14, 2016 | 45.17 | 45.89 | 44.80 | 45.53 | 378,987 | +0.12(+0.27%) |
Mar 11, 2016 | 44.43 | 45.47 | 43.59 | 45.41 | 411,585 | +1.27(+2.88%) |
Mar 10, 2016 | 43.66 | 44.20 | 43.04 | 44.14 | 274,940 | +0.74(+1.70%) |
Mar 09, 2016 | 44.17 | 44.30 | 43.13 | 43.40 | 370,240 | -0.52(-1.18%) |
Mar 08, 2016 | 44.92 | 44.92 | 43.88 | 43.92 | 288,917 | -1.37(-3.03%) |
Mar 07, 2016 | 45.33 | 45.59 | 45.05 | 45.29 | 313,223 | -0.38(-0.83%) |
Mar 04, 2016 | 45.68 | 46.09 | 45.20 | 45.67 | 384,509 | -0.10(-0.23%) |
Mar 03, 2016 | 44.31 | 45.82 | 44.21 | 45.77 | 426,707 | +1.43(+3.23%) |
Mar 02, 2016 | 44.08 | 44.39 | 43.28 | 44.34 | 274,314 | +0.35(+0.80%) |
Mar 01, 2016 | 42.59 | 44.34 | 42.23 | 43.99 | 263,192 | +1.66(+3.93%) |
Feb 29, 2016 | 42.88 | 43.21 | 41.99 | 42.33 | 374,055 | -0.60(-1.41%) |
Feb 26, 2016 | 43.03 | 43.39 | 42.31 | 42.93 | 289,648 | +0.33(+0.77%) |
Feb 25, 2016 | 42.08 | 42.81 | 41.96 | 42.60 | 240,568 | +0.57(+1.35%) |
Feb 24, 2016 | 41.82 | 42.49 | 41.09 | 42.03 | 368,953 | -0.34(-0.81%) |
Feb 23, 2016 | 42.88 | 43.03 | 41.93 | 42.38 | 439,750 | -0.65(-1.50%) |
Feb 22, 2016 | 43.30 | 43.38 | 42.90 | 43.02 | 412,257 | +0.09(+0.20%) |
Feb 19, 2016 | 42.39 | 43.49 | 42.00 | 42.94 | 642,512 | +0.37(+0.87%) |
Feb 18, 2016 | 42.10 | 42.57 | 40.65 | 42.57 | 459,675 | +0.50(+1.19%) |
Feb 17, 2016 | 42.13 | 42.57 | 41.90 | 42.07 | 360,826 | +0.36(+0.87%) |
Feb 16, 2016 | 41.21 | 41.90 | 40.46 | 41.71 | 380,352 | +1.12(+2.76%) |
Feb 12, 2016 | 39.64 | 40.59 | 40.59 | 40.59 | 507,152 | +1.66(+4.27%) |
Feb 11, 2016 | 39.13 | 39.61 | 38.64 | 38.92 | 360,010 | -1.15(-2.88%) |
Feb 10, 2016 | 40.94 | 41.07 | 40.03 | 40.08 | 449,885 | -0.58(-1.42%) |
Feb 09, 2016 | 40.34 | 41.11 | 39.69 | 40.65 | 432,984 | -0.23(-0.57%) |
Feb 08, 2016 | 40.54 | 41.96 | 40.06 | 40.89 | 425,610 | -0.21(-0.50%) |
Feb 05, 2016 | 41.29 | 42.68 | 41.02 | 41.09 | 615,017 | -0.18(-0.44%) |
Feb 04, 2016 | 41.06 | 41.93 | 40.35 | 41.27 | 527,574 | +0.14(+0.34%) |
Feb 03, 2016 | 40.91 | 43.96 | 40.38 | 41.14 | 600,582 | +0.64(+1.57%) |
Feb 02, 2016 | 40.53 | 42.48 | 39.95 | 40.50 | 551,732 | -0.56(-1.36%) |
Feb 01, 2016 | 40.05 | 41.09 | 39.77 | 41.06 | 569,036 | +0.64(+1.58%) |
Jan 29, 2016 | 39.16 | 40.51 | 38.79 | 40.42 | 698,120 | +1.54(+3.97%) |
Jan 28, 2016 | 38.85 | 39.34 | 38.52 | 38.88 | 779,001 | +0.66(+1.74%) |
Jan 27, 2016 | 38.79 | 40.77 | 37.73 | 38.22 | 910,525 | +1.27(+3.43%) |
Jan 26, 2016 | 35.47 | 36.11 | 35.32 | 36.95 | 625,823 | +1.61(+4.56%) |
Jan 25, 2016 | 36.32 | 36.77 | 35.10 | 35.34 | 397,126 | -1.13(-3.10%) |
Jan 22, 2016 | 36.41 | 36.96 | 36.03 | 36.47 | 419,226 | +0.56(+1.56%) |
Jan 21, 2016 | 35.82 | 36.46 | 35.60 | 35.91 | 360,255 | +0.06(+0.17%) |
Jan 20, 2016 | 35.12 | 36.34 | 34.70 | 35.85 | 433,487 | +0.57(+1.61%) |
Jan 19, 2016 | 36.09 | 36.29 | 35.13 | 35.28 | 395,443 | -0.41(-1.16%) |
Jan 15, 2016 | 34.37 | 35.69 | 35.69 | 35.69 | 595,332 | +0.25(+0.71%) |
Jan 14, 2016 | 35.67 | 35.91 | 34.97 | 35.44 | 235,800 | +0.09(+0.24%) |
Jan 13, 2016 | 37.53 | 37.88 | 35.17 | 35.35 | 270,041 | -1.99(-5.33%) |
Jan 12, 2016 | 37.77 | 38.16 | 36.97 | 37.34 | 260,607 | -0.03(-0.09%) |
Jan 11, 2016 | 37.47 | 38.27 | 36.91 | 37.38 | 193,209 | +0.16(+0.44%) |
Jan 08, 2016 | 38.03 | 38.18 | 37.10 | 37.22 | 394,288 | -0.43(-1.14%) |
Jan 07, 2016 | 38.04 | 38.80 | 37.56 | 37.65 | 283,024 | -1.22(-3.13%) |
Jan 06, 2016 | 38.37 | 39.12 | 38.32 | 38.86 | 242,325 | -0.10(-0.27%) |
Jan 05, 2016 | 39.22 | 39.34 | 38.74 | 38.97 | 240,817 | -0.16(-0.40%) |
Jan 04, 2016 | 39.29 | 40.15 | 38.75 | 39.12 | 333,797 | -1.00(-2.49%) |
Dec 31, 2015 | 40.96 | 40.12 | 40.12 | 40.12 | 201,074 | -0.91(-2.23%) |
Dec 30, 2015 | 41.20 | 41.39 | 40.93 | 41.03 | 199,499 | -0.32(-0.77%) |
Dec 29, 2015 | 41.62 | 41.62 | 41.08 | 41.35 | 337,566 | -0.02(-0.04%) |
Dec 28, 2015 | 41.80 | 42.08 | 41.26 | 41.37 | 320,267 | -0.38(-0.91%) |
Dec 24, 2015 | 41.33 | 41.75 | 41.75 | 41.75 | 139,231 | +0.47(+1.13%) |
Dec 23, 2015 | 41.21 | 41.52 | 40.90 | 41.28 | 175,935 | +0.21(+0.50%) |
Dec 22, 2015 | 41.13 | 41.50 | 40.40 | 41.08 | 218,565 | +0.11(+0.27%) |
Dec 21, 2015 | 40.45 | 40.97 | 40.04 | 40.96 | 343,876 | +0.49(+1.21%) |
Dec 18, 2015 | 40.40 | 41.71 | 38.90 | 40.47 | 3,440,560 | -0.17(-0.42%) |
Dec 17, 2015 | 41.65 | 41.65 | 40.34 | 40.65 | 520,792 | -0.87(-2.10%) |
Dec 16, 2015 | 42.02 | 42.09 | 40.26 | 41.52 | 705,482 | +0.10(+0.25%) |
Dec 15, 2015 | 40.99 | 41.70 | 40.17 | 41.41 | 475,963 | +0.81(+2.00%) |
Dec 14, 2015 | 39.98 | 41.17 | 39.30 | 40.60 | 567,237 | +0.59(+1.46%) |
Dec 11, 2015 | 39.65 | 40.09 | 39.35 | 40.02 | 403,924 | -0.47(-1.17%) |
Dec 10, 2015 | 40.47 | 40.82 | 39.86 | 40.49 | 388,844 | -0.03(-0.06%) |
Dec 09, 2015 | 41.34 | 41.76 | 40.44 | 40.52 | 321,137 | -0.95(-2.29%) |
Dec 08, 2015 | 41.41 | 41.91 | 40.96 | 41.46 | 327,329 | -0.27(-0.65%) |
Dec 07, 2015 | 42.74 | 44.38 | 41.38 | 41.74 | 338,159 | -1.02(-2.39%) |
Dec 04, 2015 | 43.44 | 44.09 | 42.67 | 42.76 | 444,323 | -0.51(-1.19%) |
Dec 03, 2015 | 44.47 | 44.90 | 43.23 | 43.27 | 271,622 | -0.77(-1.75%) |
Dec 02, 2015 | 45.17 | 45.59 | 43.74 | 44.04 | 184,236 | -1.26(-2.78%) |
Dec 01, 2015 | 45.46 | 46.28 | 44.62 | 45.30 | 132,653 | +0.11(+0.25%) |
Nov 30, 2015 | 45.28 | 45.51 | 44.86 | 45.19 | 137,587 | -0.01(-0.02%) |
Nov 27, 2015 | 45.55 | 45.55 | 44.56 | 45.20 | 84,667 | -0.34(-0.75%) |
Nov 25, 2015 | 45.62 | 45.54 | 45.54 | 45.54 | 113,231 | -0.02(-0.04%) |
Nov 24, 2015 | 44.92 | 45.70 | 44.65 | 45.56 | 128,967 | +0.31(+0.68%) |
Nov 23, 2015 | 44.85 | 45.41 | 44.63 | 45.25 | 104,137 | +0.33(+0.74%) |
Nov 20, 2015 | 44.55 | 45.14 | 44.55 | 44.92 | 119,400 | +0.45(+1.00%) |
Nov 19, 2015 | 44.83 | 45.21 | 44.32 | 44.47 | 68,932 | -0.40(-0.90%) |
Nov 18, 2015 | 44.25 | 44.94 | 43.70 | 44.87 | 152,241 | +0.83(+1.89%) |
Nov 17, 2015 | 44.24 | 45.11 | 43.82 | 44.04 | 171,048 | -0.04(-0.10%) |
Nov 16, 2015 | 43.51 | 44.13 | 43.07 | 44.09 | 95,518 | +0.61(+1.40%) |
Nov 13, 2015 | 43.85 | 44.33 | 42.89 | 43.48 | 99,028 | -0.79(-1.78%) |
Nov 12, 2015 | 44.82 | 45.76 | 44.16 | 44.27 | 151,287 | -0.91(-2.01%) |
Nov 11, 2015 | 46.06 | 46.14 | 45.08 | 45.17 | 121,719 | -0.71(-1.55%) |
Nov 10, 2015 | 45.99 | 46.58 | 45.41 | 45.89 | 166,983 | -0.20(-0.44%) |
Nov 09, 2015 | 46.44 | 47.05 | 45.62 | 46.09 | 321,887 | -0.34(-0.73%) |
Nov 06, 2015 | 45.21 | 46.77 | 45.09 | 46.43 | 305,197 | +1.43(+3.18%) |
Nov 05, 2015 | 44.16 | 45.32 | 44.15 | 44.99 | 115,390 | +0.84(+1.90%) |
Nov 04, 2015 | 44.33 | 44.62 | 40.97 | 44.15 | 239,690 | +0.21(+0.47%) |
Nov 03, 2015 | 43.28 | 44.35 | 43.15 | 43.95 | 253,888 | +0.45(+1.04%) |
Nov 02, 2015 | 42.17 | 43.59 | 42.03 | 43.49 | 239,948 | +1.41(+3.34%) |
Oct 30, 2015 | 43.18 | 43.94 | 41.77 | 42.09 | 367,394 | -1.22(-2.81%) |
Oct 29, 2015 | 42.95 | 43.88 | 42.82 | 43.31 | 207,856 | +0.17(+0.40%) |
Oct 28, 2015 | 43.07 | 43.73 | 41.18 | 43.13 | 507,433 | -0.09(-0.22%) |
Oct 27, 2015 | 43.67 | 43.85 | 43.01 | 43.23 | 170,180 | -0.75(-1.72%) |
Oct 26, 2015 | 44.61 | 44.69 | 43.84 | 43.98 | 104,512 | -0.57(-1.29%) |
Oct 23, 2015 | 43.88 | 44.56 | 43.62 | 44.56 | 149,981 | +1.03(+2.36%) |
Oct 22, 2015 | 42.95 | 44.34 | 42.95 | 43.53 | 166,275 | +0.75(+1.76%) |
Oct 21, 2015 | 43.93 | 44.05 | 42.73 | 42.77 | 265,376 | -1.13(-2.58%) |
Oct 20, 2015 | 43.71 | 44.01 | 43.32 | 43.91 | 149,048 | +0.21(+0.47%) |
Oct 19, 2015 | 43.39 | 44.24 | 43.35 | 43.70 | 150,600 | +0.11(+0.26%) |
Oct 16, 2015 | 43.74 | 43.86 | 42.89 | 43.59 | 165,080 | +0.03(+0.08%) |
Oct 15, 2015 | 43.26 | 43.62 | 42.83 | 43.55 | 335,278 | +0.47(+1.09%) |
Oct 14, 2015 | 44.46 | 44.60 | 42.66 | 43.08 | 324,509 | -1.46(-3.27%) |
Oct 13, 2015 | 45.10 | 45.53 | 44.45 | 44.54 | 193,190 | -0.70(-1.55%) |
Oct 12, 2015 | 44.75 | 45.36 | 44.17 | 45.24 | 198,860 | +0.52(+1.17%) |
Oct 09, 2015 | 45.45 | 45.72 | 44.47 | 44.72 | 277,319 | -0.51(-1.12%) |
Oct 08, 2015 | 44.55 | 45.29 | 44.12 | 45.23 | 233,355 | +0.50(+1.11%) |
Oct 07, 2015 | 44.27 | 45.12 | 43.82 | 44.73 | 139,201 | +0.73(+1.66%) |
Oct 06, 2015 | 44.11 | 44.38 | 43.49 | 44.00 | 158,959 | -0.10(-0.23%) |
Oct 05, 2015 | 43.59 | 44.13 | 43.54 | 44.10 | 129,121 | +0.91(+2.10%) |
Oct 02, 2015 | 42.71 | 43.20 | 41.65 | 43.19 | 345,528 | -0.15(-0.34%) |
Oct 01, 2015 | 43.43 | 43.64 | 42.99 | 43.34 | 196,361 | -0.23(-0.53%) |
Sep 30, 2015 | 43.67 | 43.86 | 43.07 | 43.57 | 216,733 | +0.34(+0.79%) |
Sep 29, 2015 | 43.37 | 43.50 | 42.88 | 43.23 | 201,963 | -0.01(-0.02%) |
Sep 28, 2015 | 43.21 | 43.58 | 43.05 | 43.24 | 319,979 | -0.19(-0.43%) |
Sep 25, 2015 | 43.85 | 44.50 | 43.25 | 43.43 | 240,400 | +0.12(+0.28%) |
Sep 24, 2015 | 42.03 | 43.40 | 41.78 | 43.31 | 268,674 | +0.94(+2.23%) |
Sep 23, 2015 | 41.50 | 42.43 | 41.36 | 42.36 | 365,725 | +0.99(+2.38%) |
Sep 22, 2015 | 41.23 | 41.74 | 40.85 | 41.38 | 240,796 | -0.32(-0.76%) |
Sep 21, 2015 | 41.12 | 42.04 | 41.12 | 41.69 | 133,495 | +0.52(+1.27%) |
Sep 18, 2015 | 41.39 | 41.67 | 40.92 | 41.17 | 441,860 | -0.98(-2.32%) |
Sep 17, 2015 | 43.31 | 44.09 | 41.99 | 42.15 | 186,813 | -1.11(-2.58%) |
Sep 16, 2015 | 43.56 | 43.56 | 43.01 | 43.26 | 124,309 | -0.15(-0.34%) |
Sep 15, 2015 | 42.65 | 43.64 | 42.65 | 43.41 | 160,467 | +0.88(+2.08%) |
Sep 14, 2015 | 42.04 | 43.00 | 41.94 | 42.52 | 265,320 | +0.55(+1.31%) |
Sep 11, 2015 | 42.10 | 42.46 | 41.67 | 41.98 | 225,486 | -0.40(-0.95%) |
Sep 10, 2015 | 42.00 | 42.81 | 41.98 | 42.38 | 155,590 | +0.08(+0.18%) |
Sep 09, 2015 | 43.18 | 43.18 | 42.24 | 42.30 | 160,994 | -0.50(-1.16%) |
Sep 08, 2015 | 42.16 | 42.92 | 41.83 | 42.80 | 147,632 | +1.25(+3.00%) |
Sep 04, 2015 | 41.30 | 41.55 | 41.55 | 41.55 | 116,007 | -0.23(-0.55%) |
Sep 03, 2015 | 41.86 | 42.38 | 41.53 | 41.78 | 105,001 | +0.04(+0.10%) |
Sep 02, 2015 | 41.51 | 42.14 | 40.60 | 41.74 | 274,754 | +0.48(+1.16%) |