Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.17 | 55.77 | 55.09 | 55.54 | 10,749 | +0.80(+1.46%) |
Sep 29, 2016 | 55.35 | 55.35 | 54.61 | 54.74 | 7,707 | -1.01(-1.80%) |
Sep 28, 2016 | 55.51 | 55.76 | 55.30 | 55.75 | 4,517 | +0.41(+0.73%) |
Sep 27, 2016 | 54.81 | 55.35 | 54.81 | 55.34 | 8,329 | -0.29(-0.52%) |
Sep 26, 2016 | 55.79 | 55.79 | 55.48 | 55.63 | 2,798 | -0.26(-0.47%) |
Sep 23, 2016 | 55.75 | 55.94 | 55.74 | 55.89 | 4,162 | -0.12(-0.22%) |
Sep 22, 2016 | 56.27 | 56.33 | 55.94 | 56.02 | 8,914 | +0.90(+1.62%) |
Sep 21, 2016 | 54.66 | 55.12 | 54.56 | 55.12 | 3,808 | +0.36(+0.66%) |
Sep 20, 2016 | 54.63 | 54.89 | 54.57 | 54.76 | 6,127 | +0.62(+1.15%) |
Sep 19, 2016 | 54.24 | 54.33 | 54.07 | 54.14 | 6,752 | +0.96(+1.81%) |
Sep 16, 2016 | 52.89 | 53.30 | 52.78 | 53.18 | 27,824 | -0.37(-0.69%) |
Sep 15, 2016 | 53.29 | 53.63 | 53.29 | 53.55 | 12,590 | +0.49(+0.92%) |
Sep 14, 2016 | 53.01 | 53.51 | 52.99 | 53.06 | 4,296 | +0.11(+0.20%) |
Sep 13, 2016 | 53.18 | 53.29 | 52.92 | 52.95 | 6,792 | -0.60(-1.11%) |
Sep 12, 2016 | 52.70 | 53.55 | 52.66 | 53.55 | 8,592 | +0.71(+1.34%) |
Sep 09, 2016 | 53.25 | 53.25 | 52.84 | 52.84 | 4,718 | -1.18(-2.18%) |
Sep 08, 2016 | 54.33 | 54.33 | 53.88 | 54.02 | 6,440 | -0.72(-1.32%) |
Sep 07, 2016 | 54.77 | 54.84 | 54.65 | 54.74 | 90,641 | -0.57(-1.03%) |
Sep 06, 2016 | 55.14 | 55.53 | 55.14 | 55.31 | 5,545 | +0.63(+1.15%) |
Sep 02, 2016 | 54.68 | 54.68 | 54.68 | 0 | +0.95(+1.77%) | |
Sep 01, 2016 | 53.57 | 53.93 | 53.55 | 53.73 | 4,193 | +0.07(+0.14%) |
Aug 31, 2016 | 53.45 | 53.75 | 53.45 | 53.66 | 4,340 | -0.16(-0.31%) |
Aug 30, 2016 | 53.97 | 53.97 | 53.57 | 53.82 | 4,179 | -0.56(-1.03%) |
Aug 29, 2016 | 54.00 | 54.38 | 53.92 | 54.38 | 5,038 | +0.71(+1.32%) |
Aug 26, 2016 | 54.16 | 54.43 | 53.66 | 53.67 | 7,351 | -0.47(-0.87%) |
Aug 25, 2016 | 54.53 | 54.53 | 54.14 | 54.14 | 10,770 | -0.55(-1.00%) |
Aug 24, 2016 | 54.60 | 54.69 | 54.60 | 54.69 | 3,451 | +0.01(+0.01%) |
Aug 23, 2016 | 54.90 | 54.95 | 54.68 | 54.68 | 5,553 | +0.23(+0.41%) |
Aug 22, 2016 | 54.30 | 54.58 | 54.28 | 54.45 | 6,523 | -1.50(-2.67%) |
Aug 19, 2016 | 55.32 | 55.95 | 55.32 | 55.95 | 11,550 | -0.14(-0.25%) |
Aug 18, 2016 | 56.32 | 56.32 | 55.82 | 56.09 | 10,487 | +1.77(+3.26%) |
Aug 17, 2016 | 54.24 | 54.61 | 54.14 | 54.32 | 16,326 | -0.20(-0.37%) |
Aug 16, 2016 | 54.44 | 54.78 | 54.35 | 54.52 | 5,753 | -0.47(-0.85%) |
Aug 15, 2016 | 55.08 | 55.16 | 54.83 | 54.99 | 11,619 | +0.02(+0.04%) |
Aug 12, 2016 | 54.87 | 54.97 | 54.68 | 54.97 | 3,978 | +0.16(+0.28%) |
Aug 11, 2016 | 54.55 | 54.92 | 54.51 | 54.81 | 26,277 | +0.56(+1.04%) |
Aug 10, 2016 | 54.26 | 54.43 | 54.15 | 54.25 | 75,090 | +0.05(+0.09%) |
Aug 09, 2016 | 53.80 | 54.42 | 53.73 | 54.20 | 40,119 | +0.53(+0.99%) |
Aug 08, 2016 | 53.65 | 53.89 | 53.65 | 53.67 | 4,391 | -0.13(-0.24%) |
Aug 05, 2016 | 53.34 | 53.83 | 53.34 | 53.80 | 6,986 | +0.64(+1.20%) |
Aug 04, 2016 | 52.86 | 53.18 | 52.84 | 53.16 | 6,909 | +0.47(+0.89%) |
Aug 03, 2016 | 52.28 | 52.72 | 52.28 | 52.69 | 8,237 | -0.59(-1.11%) |
Aug 02, 2016 | 52.99 | 53.28 | 52.99 | 53.28 | 16,194 | +0.10(+0.19%) |
Aug 01, 2016 | 53.10 | 53.29 | 52.75 | 53.18 | 6,583 | -0.09(-0.17%) |
Jul 29, 2016 | 53.24 | 53.41 | 53.24 | 53.27 | 8,567 | +0.83(+1.58%) |
Jul 28, 2016 | 52.99 | 52.99 | 52.08 | 52.44 | 5,921 | +0.26(+0.50%) |
Jul 27, 2016 | 52.03 | 52.19 | 51.62 | 52.18 | 9,576 | +0.77(+1.49%) |
Jul 26, 2016 | 51.38 | 51.62 | 51.25 | 51.41 | 13,616 | +0.30(+0.60%) |
Jul 25, 2016 | 50.97 | 51.13 | 50.95 | 51.11 | 4,036 | +0.19(+0.37%) |
Jul 22, 2016 | 50.80 | 50.92 | 50.67 | 50.92 | 3,570 | +0.42(+0.83%) |
Jul 21, 2016 | 50.85 | 50.92 | 50.50 | 50.50 | 73,815 | -0.49(-0.96%) |
Jul 20, 2016 | 50.95 | 50.99 | 50.71 | 50.99 | 7,550 | +0.80(+1.59%) |
Jul 19, 2016 | 50.35 | 50.42 | 50.16 | 50.19 | 10,041 | -0.09(-0.18%) |
Jul 18, 2016 | 50.28 | 50.53 | 50.26 | 50.28 | 6,194 | -0.57(-1.12%) |
Jul 15, 2016 | 50.70 | 51.06 | 50.70 | 50.85 | 7,141 | -0.24(-0.47%) |
Jul 14, 2016 | 51.10 | 51.40 | 51.06 | 51.09 | 7,970 | +0.64(+1.27%) |
Jul 13, 2016 | 50.27 | 50.49 | 50.27 | 50.45 | 6,566 | +1.14(+2.31%) |
Jul 12, 2016 | 49.60 | 49.66 | 49.31 | 49.31 | 7,111 | -0.64(-1.28%) |
Jul 11, 2016 | 49.79 | 49.98 | 49.59 | 49.95 | 5,102 | +1.01(+2.06%) |
Jul 08, 2016 | 49.06 | 47.05 | 48.94 | 8,983 | +1.89(+4.02%) | |
Jul 07, 2016 | 47.38 | 47.49 | 47.05 | 47.05 | 13,386 | +0.62(+1.34%) |
Jul 05, 2016 | 47.10 | 47.10 | 46.37 | 46.43 | 8,172 | -1.69(-3.51%) |
Jul 01, 2016 | 48.12 | 48.12 | 48.12 | 0 | +0.91(+1.93%) | |
Jun 30, 2016 | 46.91 | 47.36 | 46.82 | 47.21 | 12,794 | +1.31(+2.85%) |
Jun 29, 2016 | 45.68 | 46.11 | 45.68 | 45.90 | 9,117 | +1.00(+2.24%) |
Jun 28, 2016 | 44.82 | 45.01 | 44.42 | 44.90 | 21,801 | +1.05(+2.38%) |
Jun 27, 2016 | 44.39 | 44.39 | 43.37 | 43.85 | 15,362 | -2.66(-5.71%) |
Jun 24, 2016 | 46.78 | 47.03 | 46.20 | 46.51 | 12,055 | -3.72(-7.42%) |
Jun 23, 2016 | 49.52 | 50.23 | 49.52 | 50.23 | 4,975 | +1.35(+2.76%) |
Jun 22, 2016 | 48.83 | 49.07 | 48.73 | 48.88 | 5,129 | +0.13(+0.27%) |
Jun 21, 2016 | 48.44 | 48.99 | 48.20 | 48.75 | 23,797 | +0.58(+1.20%) |
Jun 20, 2016 | 48.78 | 48.78 | 48.14 | 48.17 | 29,195 | +0.56(+1.18%) |
Jun 17, 2016 | 47.05 | 47.80 | 46.74 | 47.61 | 319,014 | +1.23(+2.65%) |
Jun 16, 2016 | 45.56 | 46.38 | 45.37 | 46.38 | 14,834 | -0.51(-1.09%) |
Jun 15, 2016 | 46.54 | 46.90 | 46.43 | 46.89 | 66,476 | +0.45(+0.97%) |
Jun 14, 2016 | 46.31 | 46.44 | 46.09 | 46.44 | 63,171 | -0.76(-1.61%) |
Jun 13, 2016 | 47.55 | 47.66 | 47.01 | 47.20 | 6,623 | -0.66(-1.38%) |
Jun 10, 2016 | 47.98 | 48.02 | 47.72 | 47.86 | 5,088 | -0.97(-1.99%) |
Jun 09, 2016 | 48.66 | 48.83 | 48.55 | 48.83 | 7,440 | -0.66(-1.33%) |
Jun 08, 2016 | 49.23 | 49.53 | 49.22 | 49.49 | 3,880 | +0.54(+1.10%) |
Jun 07, 2016 | 48.73 | 49.05 | 48.73 | 48.95 | 9,987 | +0.78(+1.62%) |
Jun 06, 2016 | 48.19 | 48.23 | 47.98 | 48.17 | 29,304 | +0.31(+0.65%) |
Jun 03, 2016 | 47.45 | 47.93 | 47.39 | 47.86 | 7,655 | +1.27(+2.73%) |
Jun 02, 2016 | 46.58 | 46.71 | 46.51 | 46.59 | 20,815 | -0.28(-0.60%) |
Jun 01, 2016 | 46.50 | 46.87 | 46.50 | 46.87 | 6,311 | +0.38(+0.82%) |
May 31, 2016 | 46.50 | 46.50 | 46.23 | 46.49 | 5,794 | +0.55(+1.20%) |
May 27, 2016 | 45.94 | 45.94 | 45.94 | 0 | -0.21(-0.46%) | |
May 26, 2016 | 46.21 | 46.21 | 45.91 | 46.15 | 8,991 | +0.02(+0.05%) |
May 25, 2016 | 46.16 | 46.36 | 46.13 | 46.13 | 5,181 | +0.03(+0.07%) |
May 24, 2016 | 46.06 | 46.39 | 46.03 | 46.10 | 9,216 | -0.12(-0.26%) |
May 23, 2016 | 46.08 | 46.23 | 45.98 | 46.22 | 4,847 | -0.23(-0.51%) |
May 20, 2016 | 46.56 | 46.56 | 46.26 | 46.45 | 3,766 | +0.19(+0.42%) |
May 19, 2016 | 45.83 | 46.29 | 45.83 | 46.26 | 72,765 | +0.09(+0.20%) |
May 18, 2016 | 46.04 | 46.70 | 45.94 | 46.17 | 8,556 | -0.07(-0.15%) |
May 17, 2016 | 46.43 | 46.54 | 46.09 | 46.24 | 4,787 | +0.44(+0.96%) |
May 16, 2016 | 46.22 | 46.33 | 45.80 | 45.80 | 4,878 | -0.33(-0.72%) |
May 13, 2016 | 46.23 | 46.23 | 45.90 | 46.13 | 3,243 | +0.27(+0.59%) |
May 12, 2016 | 46.21 | 46.21 | 45.76 | 45.86 | 3,832 | -0.01(-0.02%) |
May 11, 2016 | 46.00 | 46.45 | 45.87 | 45.87 | 9,423 | -0.61(-1.31%) |
May 10, 2016 | 46.36 | 46.49 | 46.24 | 46.48 | 4,344 | +0.95(+2.09%) |
May 09, 2016 | 45.47 | 45.67 | 45.43 | 45.53 | 4,827 | -0.73(-1.58%) |
May 06, 2016 | 46.08 | 46.35 | 45.95 | 46.26 | 133,743 | +0.33(+0.72%) |
May 05, 2016 | 45.93 | 46.16 | 45.73 | 45.93 | 71,281 | -0.07(-0.15%) |
May 04, 2016 | 46.54 | 46.54 | 45.86 | 46.00 | 76,068 | -0.81(-1.73%) |
May 03, 2016 | 46.70 | 46.93 | 46.57 | 46.81 | 25,955 | -0.41(-0.87%) |
May 02, 2016 | 47.06 | 47.22 | 46.63 | 47.22 | 9,473 | +0.81(+1.75%) |
Apr 29, 2016 | 46.28 | 46.51 | 46.15 | 46.41 | 50,596 | -1.07(-2.24%) |
Apr 28, 2016 | 47.64 | 47.84 | 47.48 | 47.48 | 16,669 | -0.67(-1.40%) |
Apr 27, 2016 | 47.96 | 48.15 | 47.73 | 48.15 | 116,473 | +0.29(+0.61%) |
Apr 26, 2016 | 47.91 | 48.13 | 47.51 | 47.86 | 84,963 | +0.06(+0.13%) |
Apr 25, 2016 | 47.76 | 48.05 | 47.60 | 47.80 | 12,775 | -0.11(-0.23%) |
Apr 22, 2016 | 47.69 | 47.91 | 47.59 | 47.91 | 61,737 | +0.03(+0.06%) |
Apr 21, 2016 | 47.91 | 48.21 | 47.69 | 47.88 | 83,957 | +0.53(+1.12%) |
Apr 20, 2016 | 47.46 | 47.46 | 46.53 | 47.35 | 4,402 | -0.19(-0.40%) |
Apr 19, 2016 | 48.11 | 48.11 | 47.46 | 47.54 | 6,463 | +1.05(+2.26%) |
Apr 18, 2016 | 46.07 | 46.62 | 46.07 | 46.49 | 6,526 | -0.31(-0.66%) |
Apr 15, 2016 | 46.95 | 47.16 | 46.80 | 46.80 | 7,919 | -0.61(-1.29%) |
Apr 14, 2016 | 47.24 | 47.48 | 47.17 | 47.41 | 6,830 | -0.19(-0.39%) |
Apr 13, 2016 | 47.48 | 47.62 | 47.39 | 47.59 | 5,447 | +0.34(+0.73%) |
Apr 12, 2016 | 47.05 | 47.28 | 47.05 | 47.25 | 4,569 | -0.50(-1.05%) |
Apr 11, 2016 | 47.89 | 47.89 | 47.70 | 47.75 | 3,572 | -0.24(-0.50%) |
Apr 08, 2016 | 48.28 | 48.28 | 47.99 | 47.99 | 4,374 | +0.92(+1.95%) |
Apr 07, 2016 | 47.19 | 47.24 | 46.96 | 47.07 | 3,843 | -0.97(-2.01%) |
Apr 06, 2016 | 47.42 | 48.05 | 47.42 | 48.04 | 8,380 | +0.59(+1.23%) |
Apr 05, 2016 | 47.38 | 47.72 | 47.38 | 47.45 | 6,973 | -0.80(-1.66%) |
Apr 04, 2016 | 48.35 | 48.35 | 48.18 | 48.25 | 5,627 | -0.26(-0.54%) |
Apr 01, 2016 | 48.09 | 48.61 | 48.09 | 48.51 | 4,557 | -0.45(-0.91%) |
Mar 31, 2016 | 49.11 | 49.11 | 48.87 | 48.95 | 4,343 | -0.23(-0.46%) |
Mar 30, 2016 | 49.16 | 49.18 | 48.82 | 49.18 | 5,442 | +0.89(+1.84%) |
Mar 29, 2016 | 47.21 | 48.29 | 47.21 | 48.29 | 4,147 | +1.26(+2.68%) |
Mar 28, 2016 | 47.22 | 47.40 | 46.99 | 47.03 | 4,047 | +0.03(+0.06%) |
Mar 24, 2016 | 47.00 | 47.00 | 47.00 | 0 | -0.40(-0.83%) | |
Mar 23, 2016 | 47.34 | 47.70 | 47.34 | 47.40 | 3,063 | -0.33(-0.70%) |
Mar 22, 2016 | 47.24 | 48.01 | 47.24 | 47.73 | 10,706 | +0.36(+0.76%) |
Mar 21, 2016 | 47.35 | 47.37 | 47.35 | 47.37 | 2,831 | -0.65(-1.35%) |
Mar 18, 2016 | 47.92 | 48.10 | 47.83 | 48.02 | 4,975 | -0.12(-0.25%) |
Mar 17, 2016 | 48.13 | 48.28 | 48.08 | 48.14 | 10,895 | +1.33(+2.84%) |
Mar 16, 2016 | 46.06 | 47.05 | 46.06 | 46.81 | 3,898 | +0.47(+1.01%) |
Mar 15, 2016 | 46.30 | 46.34 | 46.17 | 46.34 | 6,470 | -1.44(-3.01%) |
Mar 14, 2016 | 47.99 | 48.03 | 47.78 | 47.78 | 7,411 | +0.07(+0.15%) |
Mar 11, 2016 | 47.15 | 47.71 | 47.15 | 47.71 | 5,047 | +1.90(+4.15%) |
Mar 10, 2016 | 45.67 | 45.93 | 45.32 | 45.81 | 8,512 | -0.29(-0.63%) |
Mar 09, 2016 | 45.98 | 46.10 | 45.90 | 46.10 | 5,872 | +0.44(+0.97%) |
Mar 08, 2016 | 45.56 | 45.69 | 45.39 | 45.66 | 9,573 | +0.02(+0.04%) |
Mar 07, 2016 | 45.46 | 46.00 | 45.46 | 45.64 | 10,442 | -0.06(-0.13%) |
Mar 04, 2016 | 45.63 | 45.88 | 45.51 | 45.70 | 9,139 | +0.66(+1.47%) |
Mar 03, 2016 | 44.05 | 45.55 | 43.88 | 45.04 | 13,134 | +0.93(+2.11%) |
Mar 02, 2016 | 43.92 | 44.11 | 43.92 | 44.11 | 19,676 | -0.73(-1.63%) |
Mar 01, 2016 | 44.64 | 45.02 | 44.64 | 44.84 | 6,260 | +1.00(+2.28%) |
Feb 29, 2016 | 43.54 | 44.34 | 43.47 | 43.84 | 7,349 | -0.22(-0.50%) |
Feb 26, 2016 | 44.06 | 44.16 | 43.89 | 44.06 | 4,248 | -0.01(-0.02%) |
Feb 25, 2016 | 43.79 | 44.26 | 43.69 | 44.07 | 20,257 | +0.14(+0.32%) |
Feb 24, 2016 | 43.46 | 43.93 | 43.24 | 43.93 | 7,744 | -0.95(-2.12%) |
Feb 23, 2016 | 45.02 | 45.02 | 44.53 | 44.88 | 9,948 | -0.62(-1.36%) |
Feb 22, 2016 | 45.18 | 45.50 | 45.18 | 45.50 | 4,870 | +0.80(+1.78%) |
Feb 19, 2016 | 44.42 | 44.73 | 44.33 | 44.70 | 6,915 | +0.05(+0.12%) |
Feb 18, 2016 | 44.81 | 44.92 | 44.52 | 44.65 | 6,828 | -0.29(-0.65%) |
Feb 17, 2016 | 44.57 | 45.03 | 44.57 | 44.94 | 13,911 | +0.79(+1.79%) |
Feb 16, 2016 | 43.89 | 44.15 | 43.74 | 44.15 | 12,266 | +0.67(+1.54%) |
Feb 12, 2016 | 43.48 | 43.48 | 43.48 | 0 | +1.02(+2.40%) | |
Feb 11, 2016 | 42.80 | 42.81 | 42.24 | 42.46 | 13,659 | -0.80(-1.85%) |
Feb 10, 2016 | 43.64 | 43.64 | 43.20 | 43.26 | 6,735 | -0.65(-1.48%) |
Feb 09, 2016 | 43.51 | 44.31 | 43.45 | 43.91 | 9,075 | -0.17(-0.39%) |
Feb 08, 2016 | 43.48 | 44.13 | 43.45 | 44.08 | 12,148 | -0.85(-1.89%) |
Feb 05, 2016 | 45.86 | 45.86 | 44.91 | 44.93 | 11,771 | -1.32(-2.85%) |
Feb 04, 2016 | 45.97 | 46.55 | 45.86 | 46.25 | 7,265 | +3.94(+9.31%) |
Feb 03, 2016 | 42.04 | 42.31 | 41.64 | 42.31 | 8,472 | +1.40(+3.41%) |
Feb 02, 2016 | 41.43 | 41.43 | 40.89 | 40.91 | 19,321 | -0.89(-2.13%) |
Feb 01, 2016 | 41.60 | 41.93 | 41.57 | 41.80 | 9,384 | -0.12(-0.30%) |
Jan 29, 2016 | 41.49 | 41.93 | 41.43 | 41.93 | 9,808 | +0.42(+1.01%) |
Jan 28, 2016 | 41.94 | 41.94 | 41.32 | 41.51 | 49,372 | +0.31(+0.75%) |
Jan 27, 2016 | 41.25 | 41.80 | 41.00 | 41.20 | 176,595 | +0.10(+0.24%) |
Jan 26, 2016 | 40.25 | 41.10 | 39.85 | 41.10 | 118,499 | +1.41(+3.55%) |
Jan 25, 2016 | 40.07 | 40.07 | 39.56 | 39.69 | 25,417 | -0.57(-1.42%) |
Jan 22, 2016 | 40.40 | 40.65 | 40.09 | 40.26 | 24,404 | +1.17(+2.99%) |
Jan 21, 2016 | 38.79 | 39.33 | 38.79 | 39.09 | 19,835 | +0.42(+1.07%) |
Jan 20, 2016 | 38.95 | 38.95 | 38.18 | 38.67 | 17,423 | -0.84(-2.11%) |
Jan 19, 2016 | 39.64 | 39.64 | 39.08 | 39.51 | 10,926 | +1.51(+3.97%) |
Jan 15, 2016 | 38.00 | 38.00 | 38.00 | 0 | -1.70(-4.28%) | |
Jan 14, 2016 | 38.83 | 39.70 | 38.83 | 39.70 | 12,290 | +1.14(+2.97%) |
Jan 13, 2016 | 39.24 | 39.33 | 38.54 | 38.56 | 6,824 | -0.86(-2.19%) |
Jan 12, 2016 | 39.53 | 39.54 | 39.08 | 39.42 | 13,523 | +2.72(+7.41%) |
Jan 11, 2016 | 36.95 | 36.95 | 36.61 | 36.70 | 10,522 | -0.20(-0.54%) |
Jan 08, 2016 | 36.93 | 37.15 | 36.67 | 36.90 | 11,066 | +0.17(+0.46%) |
Jan 07, 2016 | 36.79 | 37.17 | 36.70 | 36.73 | 7,963 | -1.06(-2.80%) |
Jan 06, 2016 | 37.56 | 37.87 | 37.53 | 37.79 | 8,714 | -0.76(-1.96%) |
Jan 05, 2016 | 38.54 | 38.57 | 38.18 | 38.55 | 12,603 | -0.62(-1.60%) |
Jan 04, 2016 | 39.06 | 39.17 | 38.69 | 39.17 | 12,149 | -1.02(-2.54%) |
Dec 31, 2015 | 40.19 | 40.19 | 40.19 | 0 | -0.44(-1.07%) | |
Dec 30, 2015 | 40.80 | 40.95 | 40.51 | 40.62 | 7,645 | -0.58(-1.41%) |
Dec 29, 2015 | 41.12 | 41.34 | 41.09 | 41.20 | 6,192 | +0.34(+0.82%) |
Dec 28, 2015 | 40.85 | 40.91 | 40.52 | 40.87 | 13,347 | -0.31(-0.75%) |
Dec 24, 2015 | 41.18 | 41.18 | 41.18 | 0 | +0.30(+0.73%) | |
Dec 23, 2015 | 40.76 | 41.00 | 40.69 | 40.88 | 11,372 | +0.32(+0.79%) |
Dec 22, 2015 | 40.37 | 40.56 | 40.17 | 40.56 | 29,204 | +0.07(+0.17%) |
Dec 21, 2015 | 40.53 | 40.69 | 40.25 | 40.49 | 13,497 | +0.36(+0.88%) |
Dec 18, 2015 | 40.32 | 40.33 | 40.08 | 40.13 | 21,744 | -0.73(-1.77%) |
Dec 17, 2015 | 41.56 | 41.56 | 40.80 | 40.86 | 17,189 | -1.21(-2.87%) |
Dec 16, 2015 | 41.71 | 42.19 | 41.41 | 42.07 | 109,801 | +1.62(+4.00%) |
Dec 15, 2015 | 40.29 | 40.59 | 40.24 | 40.45 | 49,165 | +0.64(+1.61%) |
Dec 14, 2015 | 39.86 | 40.01 | 39.69 | 39.81 | 8,931 | -0.28(-0.70%) |
Dec 11, 2015 | 40.15 | 40.34 | 39.88 | 40.09 | 12,208 | -0.64(-1.57%) |
Dec 10, 2015 | 40.81 | 40.94 | 40.67 | 40.73 | 17,576 | +0.02(+0.05%) |
Dec 09, 2015 | 41.39 | 41.39 | 40.05 | 40.71 | 16,994 | -0.23(-0.57%) |
Dec 08, 2015 | 40.84 | 41.05 | 40.70 | 40.94 | 3,512 | -0.48(-1.15%) |
Dec 07, 2015 | 41.12 | 41.42 | 41.06 | 41.42 | 7,350 | +0.37(+0.90%) |
Dec 04, 2015 | 40.59 | 41.05 | 40.45 | 41.05 | 7,760 | +0.47(+1.16%) |
Dec 03, 2015 | 40.49 | 40.66 | 40.22 | 40.58 | 9,019 | +0.34(+0.84%) |
Dec 02, 2015 | 40.37 | 40.38 | 39.96 | 40.24 | 21,497 | -0.99(-2.40%) |
Dec 01, 2015 | 41.42 | 41.42 | 41.13 | 41.23 | 7,148 | -0.04(-0.10%) |
Nov 30, 2015 | 41.18 | 41.46 | 41.18 | 41.27 | 11,502 | +0.77(+1.90%) |
Nov 27, 2015 | 40.43 | 40.66 | 40.38 | 40.50 | 4,802 | -0.06(-0.15%) |
Nov 25, 2015 | 40.56 | 40.56 | 40.56 | 0 | +0.07(+0.17%) | |
Nov 24, 2015 | 40.43 | 40.51 | 40.24 | 40.49 | 5,495 | -0.15(-0.37%) |
Nov 23, 2015 | 40.87 | 40.64 | 40.64 | 7,434 | +0.03(+0.07%) | |
Nov 20, 2015 | 41.10 | 41.10 | 40.61 | 40.61 | 3,568 | -0.33(-0.81%) |
Nov 19, 2015 | 40.93 | 41.09 | 40.90 | 40.94 | 4,209 | +0.18(+0.44%) |
Nov 18, 2015 | 40.72 | 40.76 | 40.53 | 40.76 | 5,095 | +0.07(+0.17%) |
Nov 17, 2015 | 40.84 | 40.93 | 40.69 | 40.69 | 4,511 | +0.88(+2.21%) |
Nov 16, 2015 | 39.71 | 40.03 | 39.56 | 39.81 | 9,559 | +0.59(+1.50%) |
Nov 13, 2015 | 39.06 | 39.28 | 39.03 | 39.22 | 4,688 | +0.42(+1.08%) |
Nov 12, 2015 | 39.17 | 39.17 | 38.80 | 38.80 | 7,520 | -0.65(-1.65%) |
Nov 11, 2015 | 39.64 | 39.64 | 39.28 | 39.45 | 6,274 | +0.32(+0.82%) |
Nov 10, 2015 | 38.92 | 39.16 | 38.92 | 39.13 | 3,578 | -0.45(-1.14%) |
Nov 09, 2015 | 40.07 | 40.07 | 39.40 | 39.58 | 9,717 | -0.59(-1.46%) |
Nov 06, 2015 | 40.02 | 40.20 | 39.95 | 40.16 | 8,242 | -0.02(-0.04%) |
Nov 05, 2015 | 40.26 | 40.37 | 40.08 | 40.18 | 3,887 | +0.26(+0.64%) |
Nov 04, 2015 | 39.96 | 40.05 | 39.65 | 39.92 | 7,126 | -0.12(-0.29%) |
Nov 03, 2015 | 40.03 | 40.05 | 39.70 | 40.04 | 9,318 | -0.46(-1.14%) |
Nov 02, 2015 | 40.46 | 40.51 | 40.34 | 40.50 | 3,773 | +0.31(+0.77%) |
Oct 30, 2015 | 40.07 | 40.28 | 40.01 | 40.19 | 5,809 | +0.43(+1.08%) |
Oct 29, 2015 | 39.69 | 39.82 | 39.56 | 39.76 | 6,603 | -0.20(-0.50%) |
Oct 28, 2015 | 39.86 | 40.24 | 39.75 | 39.96 | 11,877 | +0.77(+1.96%) |
Oct 27, 2015 | 39.38 | 39.47 | 39.03 | 39.19 | 8,026 | -0.68(-1.71%) |
Oct 26, 2015 | 39.90 | 39.97 | 39.87 | 39.87 | 12,357 | -0.05(-0.13%) |
Oct 23, 2015 | 39.72 | 39.92 | 39.50 | 39.92 | 6,035 | +0.89(+2.28%) |
Oct 22, 2015 | 38.47 | 39.18 | 38.47 | 39.03 | 10,294 | +0.18(+0.46%) |
Oct 21, 2015 | 38.80 | 38.96 | 38.65 | 38.85 | 51,362 | +0.60(+1.57%) |
Oct 20, 2015 | 38.20 | 38.33 | 38.10 | 38.25 | 14,607 | -1.19(-3.02%) |
Oct 19, 2015 | 39.30 | 39.44 | 39.15 | 39.44 | 12,140 | -0.21(-0.53%) |
Oct 16, 2015 | 39.55 | 39.70 | 39.33 | 39.65 | 11,285 | -1.63(-3.95%) |
Oct 15, 2015 | 41.00 | 41.28 | 40.88 | 41.28 | 5,833 | +0.08(+0.19%) |
Oct 14, 2015 | 41.23 | 41.23 | 40.78 | 41.20 | 138,990 | -0.49(-1.18%) |
Oct 13, 2015 | 41.50 | 41.76 | 41.29 | 41.69 | 509,634 | -0.11(-0.26%) |
Oct 12, 2015 | 41.70 | 42.20 | 41.66 | 41.80 | 169,604 | -0.04(-0.10%) |
Oct 09, 2015 | 42.10 | 42.11 | 41.66 | 41.84 | 165,400 | -0.18(-0.43%) |
Oct 08, 2015 | 41.50 | 42.02 | 41.16 | 42.02 | 58,307 | +1.52(+3.75%) |
Oct 07, 2015 | 40.16 | 40.50 | 40.10 | 40.50 | 3,362 | +0.72(+1.81%) |
Oct 06, 2015 | 39.80 | 39.81 | 39.50 | 39.78 | 101,786 | -0.05(-0.13%) |
Oct 05, 2015 | 39.48 | 39.83 | 39.48 | 39.83 | 344,743 | +1.58(+4.13%) |
Oct 02, 2015 | 37.53 | 38.25 | 37.53 | 38.25 | 51,875 | +0.62(+1.65%) |