Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.22 | 48.59 | 47.89 | 48.28 | 651,801 | +0.31(+0.65%) |
Sep 29, 2016 | 49.05 | 49.11 | 47.80 | 47.97 | 424,390 | -1.09(-2.23%) |
Sep 28, 2016 | 49.48 | 49.54 | 48.33 | 49.06 | 868,013 | -0.18(-0.37%) |
Sep 27, 2016 | 48.86 | 49.83 | 48.44 | 49.25 | 824,138 | +0.21(+0.43%) |
Sep 26, 2016 | 50.06 | 50.06 | 49.02 | 49.04 | 380,683 | -1.48(-2.94%) |
Sep 23, 2016 | 51.99 | 52.54 | 50.45 | 50.52 | 290,739 | -1.77(-3.38%) |
Sep 22, 2016 | 52.24 | 52.78 | 52.16 | 52.29 | 267,536 | +0.26(+0.49%) |
Sep 21, 2016 | 51.05 | 52.03 | 50.79 | 52.03 | 360,440 | +1.17(+2.31%) |
Sep 20, 2016 | 51.09 | 51.64 | 50.84 | 50.86 | 387,497 | +0.11(+0.22%) |
Sep 19, 2016 | 50.69 | 51.68 | 50.23 | 50.75 | 454,540 | +0.25(+0.49%) |
Sep 16, 2016 | 50.89 | 50.89 | 50.37 | 50.50 | 683,193 | -0.71(-1.39%) |
Sep 15, 2016 | 50.53 | 51.50 | 50.28 | 51.21 | 321,477 | +0.79(+1.57%) |
Sep 14, 2016 | 50.53 | 51.05 | 50.33 | 50.42 | 373,921 | +0.00(+0.00%) |
Sep 13, 2016 | 50.37 | 50.67 | 49.10 | 50.42 | 477,488 | -0.40(-0.79%) |
Sep 12, 2016 | 51.02 | 51.12 | 50.18 | 50.82 | 435,366 | -0.57(-1.12%) |
Sep 09, 2016 | 51.90 | 52.40 | 51.34 | 51.39 | 524,416 | -0.83(-1.59%) |
Sep 08, 2016 | 52.41 | 52.71 | 52.07 | 52.22 | 383,966 | -0.27(-0.52%) |
Sep 07, 2016 | 52.35 | 52.81 | 51.93 | 52.50 | 403,583 | -0.13(-0.24%) |
Sep 06, 2016 | 53.06 | 53.54 | 52.49 | 52.62 | 405,823 | -0.35(-0.65%) |
Sep 02, 2016 | 52.39 | 52.97 | 52.97 | 52.97 | 195,948 | +0.78(+1.50%) |
Sep 01, 2016 | 51.93 | 52.37 | 51.29 | 52.19 | 436,240 | +0.36(+0.69%) |
Aug 31, 2016 | 52.30 | 52.45 | 51.69 | 51.83 | 577,310 | -0.60(-1.15%) |
Aug 30, 2016 | 52.31 | 52.91 | 52.05 | 52.43 | 521,544 | +0.22(+0.42%) |
Aug 29, 2016 | 52.11 | 52.81 | 52.08 | 52.21 | 432,889 | +0.21(+0.40%) |
Aug 26, 2016 | 52.17 | 52.91 | 51.90 | 52.00 | 315,428 | -0.12(-0.23%) |
Aug 25, 2016 | 51.12 | 52.13 | 50.80 | 52.12 | 493,269 | +0.89(+1.74%) |
Aug 24, 2016 | 50.77 | 51.33 | 50.77 | 51.23 | 300,120 | +0.44(+0.86%) |
Aug 23, 2016 | 50.81 | 51.18 | 50.70 | 50.79 | 215,999 | +0.37(+0.74%) |
Aug 22, 2016 | 50.52 | 50.75 | 50.14 | 50.42 | 236,021 | -0.19(-0.38%) |
Aug 19, 2016 | 50.34 | 51.27 | 50.34 | 50.61 | 321,041 | +0.02(+0.04%) |
Aug 18, 2016 | 50.84 | 50.95 | 50.36 | 50.59 | 252,549 | -0.30(-0.59%) |
Aug 17, 2016 | 50.97 | 51.37 | 50.45 | 50.89 | 677,154 | +0.03(+0.05%) |
Aug 16, 2016 | 50.54 | 51.21 | 50.28 | 50.87 | 297,946 | +0.02(+0.04%) |
Aug 15, 2016 | 50.54 | 50.93 | 50.43 | 50.85 | 223,153 | +0.62(+1.23%) |
Aug 12, 2016 | 50.84 | 51.12 | 49.78 | 50.23 | 423,365 | -1.00(-1.95%) |
Aug 11, 2016 | 50.28 | 51.69 | 50.19 | 51.23 | 819,082 | +1.30(+2.60%) |
Aug 10, 2016 | 49.55 | 50.28 | 49.32 | 49.93 | 572,606 | +0.55(+1.12%) |
Aug 09, 2016 | 48.58 | 50.57 | 48.58 | 49.38 | 2,098,650 | +1.88(+3.95%) |
Aug 08, 2016 | 47.54 | 47.72 | 47.14 | 47.50 | 584,499 | +0.03(+0.06%) |
Aug 05, 2016 | 46.38 | 47.63 | 46.25 | 47.47 | 531,663 | +1.67(+3.65%) |
Aug 04, 2016 | 45.58 | 45.95 | 45.20 | 45.80 | 393,551 | +0.10(+0.22%) |
Aug 03, 2016 | 45.45 | 46.21 | 45.17 | 45.70 | 784,220 | +0.29(+0.64%) |
Aug 02, 2016 | 45.75 | 46.06 | 45.09 | 45.41 | 806,868 | -0.50(-1.09%) |
Aug 01, 2016 | 46.75 | 47.44 | 45.82 | 45.91 | 581,324 | -0.83(-1.79%) |
Jul 29, 2016 | 47.09 | 47.39 | 46.73 | 46.75 | 620,135 | -0.34(-0.73%) |
Jul 28, 2016 | 47.33 | 47.58 | 47.07 | 47.09 | 303,741 | -0.25(-0.54%) |
Jul 27, 2016 | 47.42 | 47.70 | 47.11 | 47.34 | 411,970 | +0.03(+0.06%) |
Jul 26, 2016 | 47.05 | 47.52 | 47.05 | 47.32 | 645,526 | +0.00(+0.00%) |
Jul 25, 2016 | 47.77 | 48.33 | 47.24 | 47.32 | 600,448 | -0.49(-1.03%) |
Jul 22, 2016 | 47.67 | 47.82 | 47.11 | 47.81 | 365,531 | +0.32(+0.67%) |
Jul 21, 2016 | 47.73 | 48.06 | 47.25 | 47.49 | 682,534 | -0.18(-0.38%) |
Jul 20, 2016 | 48.01 | 48.50 | 46.63 | 47.67 | 2,102,688 | -0.65(-1.35%) |
Jul 19, 2016 | 51.07 | 51.23 | 47.48 | 48.32 | 1,995,341 | -3.29(-6.37%) |
Jul 18, 2016 | 51.95 | 52.25 | 51.58 | 51.61 | 340,805 | -0.51(-0.98%) |
Jul 15, 2016 | 52.87 | 52.96 | 51.99 | 52.12 | 503,158 | -0.32(-0.61%) |
Jul 14, 2016 | 52.81 | 53.28 | 52.36 | 52.44 | 434,095 | -0.19(-0.36%) |
Jul 13, 2016 | 53.48 | 53.78 | 52.57 | 52.63 | 379,248 | -0.87(-1.63%) |
Jul 12, 2016 | 52.99 | 53.85 | 52.23 | 53.50 | 334,786 | +0.66(+1.25%) |
Jul 11, 2016 | 52.99 | 53.54 | 52.27 | 52.83 | 547,463 | +0.34(+0.64%) |
Jul 08, 2016 | 52.54 | 52.82 | 51.71 | 52.50 | 407,628 | +0.79(+1.53%) |
Jul 07, 2016 | 51.45 | 52.64 | 51.45 | 51.71 | 309,080 | +0.28(+0.55%) |
Jul 06, 2016 | 50.48 | 51.53 | 50.39 | 51.43 | 360,402 | +0.33(+0.64%) |
Jul 05, 2016 | 51.13 | 51.35 | 49.84 | 51.10 | 326,778 | -0.71(-1.37%) |
Jul 01, 2016 | 51.92 | 51.81 | 51.81 | 51.81 | 317,684 | -0.14(-0.26%) |
Jun 30, 2016 | 51.26 | 52.24 | 50.97 | 51.95 | 694,127 | +0.71(+1.38%) |
Jun 29, 2016 | 51.05 | 51.34 | 50.54 | 51.24 | 625,313 | +0.78(+1.55%) |
Jun 28, 2016 | 48.48 | 50.48 | 48.07 | 50.46 | 1,137,417 | +2.60(+5.44%) |
Jun 27, 2016 | 48.13 | 48.50 | 47.23 | 47.85 | 803,539 | -1.12(-2.28%) |
Jun 24, 2016 | 50.09 | 50.88 | 48.94 | 48.97 | 1,867,103 | -3.83(-7.25%) |
Jun 23, 2016 | 52.18 | 53.05 | 51.72 | 52.80 | 381,005 | +1.42(+2.77%) |
Jun 22, 2016 | 50.82 | 51.97 | 50.56 | 51.37 | 550,387 | +0.64(+1.27%) |
Jun 21, 2016 | 51.71 | 51.71 | 50.71 | 50.73 | 494,316 | -0.75(-1.46%) |
Jun 20, 2016 | 51.47 | 52.40 | 51.36 | 51.48 | 340,349 | +0.53(+1.03%) |
Jun 17, 2016 | 51.43 | 51.54 | 50.71 | 50.96 | 789,910 | -0.29(-0.57%) |
Jun 16, 2016 | 50.73 | 51.34 | 50.14 | 51.25 | 514,326 | +0.13(+0.25%) |
Jun 15, 2016 | 51.65 | 51.88 | 51.06 | 51.12 | 345,663 | -0.19(-0.37%) |
Jun 14, 2016 | 51.33 | 51.95 | 51.07 | 51.31 | 516,994 | -0.35(-0.69%) |
Jun 13, 2016 | 51.51 | 52.44 | 51.38 | 51.66 | 298,688 | -0.22(-0.42%) |
Jun 10, 2016 | 51.77 | 52.34 | 51.33 | 51.88 | 432,099 | -0.64(-1.21%) |
Jun 09, 2016 | 52.68 | 52.77 | 51.86 | 52.52 | 338,999 | -0.64(-1.21%) |
Jun 08, 2016 | 52.68 | 53.37 | 52.57 | 53.16 | 381,862 | +0.36(+0.69%) |
Jun 07, 2016 | 52.72 | 52.90 | 52.28 | 52.80 | 484,743 | +0.05(+0.09%) |
Jun 06, 2016 | 51.52 | 52.85 | 51.29 | 52.75 | 489,800 | +1.37(+2.67%) |
Jun 03, 2016 | 51.39 | 51.63 | 50.89 | 51.38 | 647,820 | -0.05(-0.11%) |
Jun 02, 2016 | 51.17 | 51.44 | 50.48 | 51.44 | 416,312 | -0.02(-0.04%) |
Jun 01, 2016 | 50.46 | 51.63 | 50.04 | 51.46 | 552,142 | +0.54(+1.05%) |
May 31, 2016 | 50.81 | 51.31 | 50.38 | 50.92 | 472,679 | +0.35(+0.70%) |
May 27, 2016 | 49.90 | 50.57 | 50.57 | 50.57 | 414,433 | +0.68(+1.36%) |
May 26, 2016 | 49.97 | 49.97 | 49.18 | 49.89 | 291,091 | -0.08(-0.16%) |
May 25, 2016 | 49.26 | 50.23 | 48.91 | 49.97 | 582,373 | +0.74(+1.51%) |
May 24, 2016 | 47.93 | 49.27 | 47.93 | 49.22 | 570,983 | +1.52(+3.18%) |
May 23, 2016 | 47.66 | 48.01 | 47.48 | 47.71 | 180,832 | -0.02(-0.04%) |
May 20, 2016 | 47.70 | 48.44 | 47.43 | 47.73 | 290,041 | +0.21(+0.44%) |
May 19, 2016 | 47.41 | 48.25 | 47.29 | 47.52 | 483,027 | -0.21(-0.44%) |
May 18, 2016 | 46.25 | 48.52 | 46.17 | 47.73 | 627,529 | +1.32(+2.84%) |
May 17, 2016 | 46.28 | 46.74 | 46.04 | 46.41 | 467,638 | +0.12(+0.25%) |
May 16, 2016 | 46.15 | 46.62 | 45.93 | 46.29 | 314,225 | +0.23(+0.49%) |
May 13, 2016 | 45.86 | 46.69 | 45.60 | 46.07 | 426,236 | -0.10(-0.22%) |
May 12, 2016 | 45.84 | 46.28 | 45.51 | 46.17 | 310,491 | +0.50(+1.09%) |
May 11, 2016 | 45.84 | 46.12 | 45.54 | 45.67 | 353,963 | -0.39(-0.84%) |
May 10, 2016 | 45.85 | 46.17 | 45.01 | 46.06 | 259,075 | +0.43(+0.93%) |
May 09, 2016 | 45.31 | 46.14 | 45.03 | 45.63 | 477,360 | +0.12(+0.26%) |
May 06, 2016 | 44.92 | 45.88 | 44.88 | 45.51 | 380,604 | +0.47(+1.04%) |
May 05, 2016 | 44.62 | 45.67 | 44.19 | 45.04 | 706,732 | +0.64(+1.45%) |
May 04, 2016 | 43.96 | 44.85 | 43.34 | 44.40 | 376,794 | -0.05(-0.10%) |
May 03, 2016 | 44.30 | 44.77 | 43.65 | 44.45 | 342,278 | -0.53(-1.19%) |
May 02, 2016 | 44.93 | 45.21 | 44.53 | 44.98 | 390,929 | +0.15(+0.34%) |
Apr 29, 2016 | 44.89 | 45.24 | 44.45 | 44.83 | 387,684 | -0.14(-0.32%) |
Apr 28, 2016 | 45.30 | 45.59 | 44.85 | 44.97 | 254,854 | -0.68(-1.49%) |
Apr 27, 2016 | 46.11 | 46.58 | 45.34 | 45.65 | 309,800 | -0.55(-1.19%) |
Apr 26, 2016 | 45.65 | 46.27 | 45.53 | 46.20 | 595,148 | +0.66(+1.45%) |
Apr 25, 2016 | 45.31 | 45.57 | 44.74 | 45.54 | 665,339 | +0.04(+0.08%) |
Apr 22, 2016 | 44.45 | 45.65 | 44.45 | 45.51 | 505,391 | +0.89(+1.99%) |
Apr 21, 2016 | 44.35 | 45.03 | 44.35 | 44.62 | 700,222 | +0.29(+0.65%) |
Apr 20, 2016 | 43.33 | 44.39 | 43.02 | 44.33 | 250,631 | +1.15(+2.66%) |
Apr 19, 2016 | 42.28 | 43.30 | 41.99 | 43.18 | 456,466 | +1.10(+2.62%) |
Apr 18, 2016 | 41.82 | 42.33 | 41.82 | 42.08 | 351,903 | +0.05(+0.11%) |
Apr 15, 2016 | 41.82 | 42.16 | 41.37 | 42.03 | 510,247 | +0.01(+0.02%) |
Apr 14, 2016 | 42.27 | 42.88 | 42.01 | 42.02 | 386,404 | -0.27(-0.64%) |
Apr 13, 2016 | 41.29 | 42.40 | 41.29 | 42.29 | 691,401 | +1.33(+3.25%) |
Apr 12, 2016 | 39.48 | 41.22 | 39.18 | 40.96 | 458,867 | +1.62(+4.11%) |
Apr 11, 2016 | 39.45 | 40.32 | 39.32 | 39.35 | 344,297 | +0.18(+0.46%) |
Apr 08, 2016 | 39.32 | 40.13 | 39.03 | 39.16 | 348,754 | +0.25(+0.65%) |
Apr 07, 2016 | 40.85 | 40.85 | 38.66 | 38.91 | 555,444 | -2.45(-5.93%) |
Apr 06, 2016 | 39.55 | 42.91 | 39.55 | 41.36 | 1,483,199 | +2.57(+6.62%) |
Apr 05, 2016 | 39.22 | 39.56 | 38.71 | 38.79 | 326,283 | -0.83(-2.10%) |
Apr 04, 2016 | 40.11 | 40.26 | 39.44 | 39.63 | 359,805 | -0.44(-1.11%) |
Apr 01, 2016 | 40.01 | 40.16 | 39.19 | 40.07 | 488,173 | -0.21(-0.52%) |
Mar 31, 2016 | 40.93 | 41.01 | 40.25 | 40.28 | 291,316 | -0.75(-1.83%) |
Mar 30, 2016 | 41.02 | 41.67 | 40.81 | 41.03 | 324,746 | +0.22(+0.53%) |
Mar 29, 2016 | 39.78 | 40.91 | 39.43 | 40.81 | 364,936 | +0.90(+2.27%) |
Mar 28, 2016 | 39.20 | 40.20 | 39.20 | 39.91 | 236,233 | +0.71(+1.80%) |
Mar 24, 2016 | 39.40 | 39.20 | 39.20 | 39.20 | 271,200 | -0.57(-1.43%) |
Mar 23, 2016 | 40.43 | 40.43 | 39.44 | 39.77 | 326,124 | -0.66(-1.63%) |
Mar 22, 2016 | 40.58 | 40.86 | 39.93 | 40.43 | 397,703 | -0.41(-1.00%) |
Mar 21, 2016 | 41.26 | 41.57 | 40.61 | 40.84 | 374,349 | -0.52(-1.27%) |
Mar 18, 2016 | 40.49 | 41.81 | 40.49 | 41.36 | 600,896 | +1.12(+2.79%) |
Mar 17, 2016 | 39.80 | 40.67 | 39.35 | 40.24 | 327,694 | +0.43(+1.07%) |
Mar 16, 2016 | 39.35 | 40.26 | 39.35 | 39.82 | 314,441 | +0.28(+0.71%) |
Mar 15, 2016 | 39.89 | 39.89 | 39.21 | 39.54 | 450,150 | -0.66(-1.64%) |
Mar 14, 2016 | 40.27 | 40.54 | 39.92 | 40.20 | 315,634 | -0.29(-0.71%) |
Mar 11, 2016 | 39.27 | 40.57 | 39.23 | 40.49 | 346,058 | +1.66(+4.29%) |
Mar 10, 2016 | 38.88 | 39.14 | 38.13 | 38.82 | 271,420 | -0.03(-0.07%) |
Mar 09, 2016 | 37.75 | 38.89 | 37.65 | 38.85 | 615,519 | +1.37(+3.64%) |
Mar 08, 2016 | 38.57 | 38.79 | 37.43 | 37.48 | 590,827 | -1.40(-3.61%) |
Mar 07, 2016 | 39.09 | 39.69 | 38.82 | 38.88 | 608,962 | -0.34(-0.88%) |
Mar 04, 2016 | 38.93 | 39.64 | 38.62 | 39.23 | 582,265 | +0.44(+1.14%) |
Mar 03, 2016 | 38.07 | 39.35 | 38.03 | 38.78 | 666,996 | +0.62(+1.64%) |
Mar 02, 2016 | 39.16 | 39.58 | 37.84 | 38.16 | 627,779 | -0.98(-2.50%) |
Mar 01, 2016 | 38.53 | 39.37 | 38.14 | 39.14 | 436,207 | +0.98(+2.56%) |
Feb 29, 2016 | 39.02 | 39.47 | 37.96 | 38.16 | 524,074 | -0.86(-2.20%) |
Feb 26, 2016 | 39.04 | 39.54 | 38.75 | 39.02 | 241,384 | +0.35(+0.91%) |
Feb 25, 2016 | 38.32 | 38.70 | 38.20 | 38.67 | 185,355 | +0.38(+0.99%) |
Feb 24, 2016 | 37.39 | 38.33 | 36.76 | 38.29 | 295,638 | +0.41(+1.07%) |
Feb 23, 2016 | 39.26 | 39.56 | 37.82 | 37.88 | 371,203 | -1.66(-4.19%) |
Feb 22, 2016 | 39.03 | 39.73 | 39.17 | 39.54 | 328,606 | +0.51(+1.30%) |
Feb 19, 2016 | 38.32 | 39.10 | 38.10 | 39.03 | 296,996 | +0.59(+1.53%) |
Feb 18, 2016 | 38.76 | 39.02 | 38.22 | 38.44 | 260,540 | -0.32(-0.82%) |
Feb 17, 2016 | 37.85 | 39.00 | 37.85 | 38.76 | 490,643 | +1.28(+3.43%) |
Feb 16, 2016 | 36.52 | 37.77 | 36.32 | 37.47 | 363,634 | +1.50(+4.18%) |
Feb 12, 2016 | 36.68 | 35.97 | 35.97 | 35.97 | 1,849,463 | -0.23(-0.65%) |
Feb 11, 2016 | 36.32 | 37.10 | 35.13 | 36.20 | 519,199 | -1.03(-2.76%) |
Feb 10, 2016 | 37.37 | 38.00 | 37.17 | 37.23 | 552,740 | +0.14(+0.39%) |
Feb 09, 2016 | 36.77 | 37.76 | 36.73 | 37.09 | 631,072 | -0.28(-0.75%) |
Feb 08, 2016 | 37.38 | 37.75 | 36.61 | 37.37 | 415,466 | -0.59(-1.54%) |
Feb 05, 2016 | 37.88 | 38.44 | 37.65 | 37.95 | 389,132 | -0.14(-0.35%) |
Feb 04, 2016 | 37.13 | 38.22 | 36.96 | 38.09 | 468,241 | +0.94(+2.52%) |
Feb 03, 2016 | 38.28 | 38.28 | 36.83 | 37.15 | 687,021 | -0.71(-1.88%) |
Feb 02, 2016 | 39.14 | 39.37 | 37.52 | 37.86 | 534,333 | -1.89(-4.76%) |
Feb 01, 2016 | 40.18 | 40.26 | 39.39 | 39.75 | 466,956 | -0.79(-1.96%) |
Jan 29, 2016 | 39.27 | 40.58 | 39.05 | 40.55 | 450,094 | +1.41(+3.59%) |
Jan 28, 2016 | 38.89 | 39.31 | 38.54 | 39.14 | 196,320 | +0.74(+1.92%) |
Jan 27, 2016 | 39.05 | 39.54 | 38.25 | 38.40 | 316,768 | -0.83(-2.11%) |
Jan 26, 2016 | 37.97 | 39.37 | 37.95 | 39.23 | 303,859 | +1.40(+3.69%) |
Jan 25, 2016 | 39.30 | 39.35 | 37.46 | 37.83 | 403,312 | -1.68(-4.26%) |
Jan 22, 2016 | 38.79 | 40.07 | 38.00 | 39.52 | 514,107 | +2.10(+5.61%) |
Jan 21, 2016 | 38.09 | 38.71 | 37.16 | 37.42 | 484,737 | -0.66(-1.73%) |
Jan 20, 2016 | 37.38 | 38.64 | 36.12 | 38.08 | 770,768 | +0.09(+0.24%) |
Jan 19, 2016 | 38.25 | 38.50 | 37.61 | 37.99 | 408,820 | +0.19(+0.50%) |
Jan 15, 2016 | 37.17 | 37.80 | 37.80 | 37.80 | 369,670 | -0.50(-1.32%) |
Jan 14, 2016 | 38.49 | 38.71 | 37.83 | 38.30 | 380,091 | -0.01(-0.02%) |
Jan 13, 2016 | 39.94 | 40.27 | 37.88 | 38.31 | 516,601 | -1.63(-4.08%) |
Jan 12, 2016 | 39.98 | 40.45 | 39.34 | 39.94 | 427,592 | +0.28(+0.70%) |
Jan 11, 2016 | 39.53 | 39.95 | 38.90 | 39.66 | 414,759 | +0.12(+0.30%) |
Jan 08, 2016 | 39.37 | 39.81 | 39.18 | 39.55 | 525,421 | +0.57(+1.46%) |
Jan 07, 2016 | 39.37 | 39.82 | 38.96 | 38.98 | 741,496 | -1.61(-3.97%) |
Jan 06, 2016 | 41.25 | 41.65 | 40.43 | 40.59 | 352,314 | -1.54(-3.66%) |
Jan 05, 2016 | 41.69 | 42.21 | 41.55 | 42.13 | 334,680 | +0.44(+1.06%) |
Jan 04, 2016 | 41.55 | 41.77 | 40.17 | 41.69 | 498,898 | -0.86(-2.01%) |
Dec 31, 2015 | 43.47 | 42.54 | 42.54 | 42.54 | 312,166 | -0.95(-2.19%) |
Dec 30, 2015 | 44.06 | 44.06 | 43.47 | 43.50 | 169,477 | -0.53(-1.21%) |
Dec 29, 2015 | 44.11 | 44.39 | 43.69 | 44.03 | 135,797 | +0.24(+0.56%) |
Dec 28, 2015 | 43.95 | 44.06 | 43.39 | 43.79 | 172,648 | -0.39(-0.88%) |
Dec 24, 2015 | 43.69 | 44.18 | 44.18 | 44.18 | 293,516 | +0.58(+1.32%) |
Dec 23, 2015 | 43.41 | 43.63 | 43.10 | 43.60 | 395,131 | +0.39(+0.90%) |
Dec 22, 2015 | 42.60 | 43.25 | 41.94 | 43.21 | 268,168 | +0.77(+1.80%) |
Dec 21, 2015 | 41.60 | 42.45 | 41.60 | 42.45 | 359,839 | +0.97(+2.35%) |
Dec 18, 2015 | 42.56 | 42.56 | 41.16 | 41.47 | 1,592,894 | -1.36(-3.18%) |
Dec 17, 2015 | 43.43 | 43.46 | 42.35 | 42.83 | 353,249 | -0.46(-1.06%) |
Dec 16, 2015 | 43.95 | 44.08 | 43.15 | 43.29 | 466,805 | -0.41(-0.93%) |
Dec 15, 2015 | 43.41 | 43.70 | 42.72 | 43.70 | 310,868 | +0.74(+1.72%) |
Dec 14, 2015 | 43.53 | 44.32 | 42.37 | 42.96 | 409,820 | -0.60(-1.39%) |
Dec 11, 2015 | 44.46 | 44.84 | 43.36 | 43.56 | 258,367 | -1.68(-3.70%) |
Dec 10, 2015 | 45.72 | 45.81 | 44.87 | 45.24 | 221,605 | -0.52(-1.14%) |
Dec 09, 2015 | 46.78 | 47.16 | 45.67 | 45.76 | 303,907 | -1.10(-2.35%) |
Dec 08, 2015 | 46.95 | 47.15 | 46.56 | 46.86 | 225,058 | -0.59(-1.23%) |
Dec 07, 2015 | 47.27 | 47.53 | 47.04 | 47.45 | 307,326 | +0.00(+0.00%) |
Dec 04, 2015 | 46.87 | 47.65 | 46.87 | 47.45 | 364,655 | +0.68(+1.44%) |
Dec 03, 2015 | 47.74 | 47.81 | 46.71 | 46.77 | 592,070 | -0.61(-1.29%) |
Dec 02, 2015 | 46.55 | 47.66 | 46.55 | 47.38 | 512,887 | +0.82(+1.76%) |
Dec 01, 2015 | 46.38 | 47.11 | 46.35 | 46.56 | 202,674 | +0.41(+0.88%) |
Nov 30, 2015 | 46.37 | 46.83 | 46.12 | 46.16 | 301,888 | -0.15(-0.33%) |
Nov 27, 2015 | 45.94 | 46.42 | 45.70 | 46.31 | 81,270 | +0.30(+0.65%) |
Nov 25, 2015 | 45.70 | 46.01 | 46.01 | 46.01 | 172,957 | +0.33(+0.73%) |
Nov 24, 2015 | 44.82 | 45.81 | 44.53 | 45.68 | 230,133 | +0.42(+0.94%) |
Nov 23, 2015 | 45.62 | 45.75 | 45.25 | 45.26 | 156,965 | -0.32(-0.69%) |
Nov 20, 2015 | 45.84 | 46.13 | 45.50 | 45.57 | 184,040 | +0.02(+0.04%) |
Nov 19, 2015 | 45.60 | 45.94 | 45.14 | 45.55 | 293,135 | -0.29(-0.63%) |
Nov 18, 2015 | 45.16 | 45.89 | 44.75 | 45.84 | 293,587 | +0.95(+2.11%) |
Nov 17, 2015 | 44.96 | 45.79 | 44.57 | 44.90 | 314,363 | +0.08(+0.18%) |
Nov 16, 2015 | 43.99 | 44.86 | 43.84 | 44.82 | 215,744 | +0.80(+1.82%) |
Nov 13, 2015 | 43.82 | 44.28 | 43.43 | 44.02 | 409,947 | +0.03(+0.06%) |
Nov 12, 2015 | 46.02 | 46.02 | 43.95 | 43.99 | 459,205 | -1.80(-3.94%) |
Nov 11, 2015 | 46.66 | 46.66 | 45.76 | 45.79 | 418,514 | -0.66(-1.41%) |
Nov 10, 2015 | 45.83 | 46.51 | 45.79 | 46.45 | 194,981 | +0.51(+1.11%) |
Nov 09, 2015 | 46.93 | 47.22 | 45.63 | 45.94 | 209,150 | -0.82(-1.75%) |
Nov 06, 2015 | 45.74 | 47.16 | 45.56 | 46.75 | 547,446 | +1.63(+3.62%) |
Nov 05, 2015 | 44.45 | 45.52 | 44.11 | 45.12 | 239,564 | +1.09(+2.47%) |
Nov 04, 2015 | 44.19 | 44.20 | 43.52 | 44.03 | 339,490 | -0.07(-0.16%) |
Nov 03, 2015 | 43.67 | 44.20 | 43.54 | 44.11 | 355,204 | +0.31(+0.72%) |
Nov 02, 2015 | 42.88 | 43.85 | 42.73 | 43.79 | 271,984 | +1.02(+2.39%) |
Oct 30, 2015 | 43.17 | 43.33 | 42.75 | 42.77 | 177,258 | -0.46(-1.06%) |
Oct 29, 2015 | 43.35 | 44.19 | 43.12 | 43.23 | 472,923 | -0.36(-0.82%) |
Oct 28, 2015 | 41.89 | 43.60 | 41.66 | 43.59 | 299,288 | +1.84(+4.41%) |
Oct 27, 2015 | 42.16 | 42.53 | 41.50 | 41.74 | 221,913 | -0.86(-2.02%) |
Oct 26, 2015 | 43.26 | 43.62 | 42.00 | 42.61 | 282,429 | -0.87(-2.00%) |
Oct 23, 2015 | 42.33 | 44.16 | 42.13 | 43.48 | 598,716 | +1.59(+3.79%) |
Oct 22, 2015 | 41.21 | 42.71 | 41.21 | 41.89 | 328,074 | +0.84(+2.03%) |
Oct 21, 2015 | 41.60 | 41.80 | 41.00 | 41.05 | 173,577 | -0.53(-1.27%) |
Oct 20, 2015 | 40.94 | 41.86 | 40.54 | 41.58 | 354,284 | -0.05(-0.13%) |
Oct 19, 2015 | 41.65 | 41.91 | 41.47 | 41.64 | 180,857 | -0.12(-0.28%) |
Oct 16, 2015 | 41.92 | 42.06 | 41.47 | 41.75 | 214,521 | -0.04(-0.11%) |
Oct 15, 2015 | 41.68 | 41.89 | 41.27 | 41.80 | 532,490 | +0.23(+0.56%) |
Oct 14, 2015 | 42.71 | 42.93 | 41.52 | 41.56 | 398,303 | -1.08(-2.53%) |
Oct 13, 2015 | 42.97 | 43.71 | 42.64 | 42.64 | 292,852 | -0.58(-1.35%) |
Oct 12, 2015 | 43.06 | 43.35 | 42.79 | 43.23 | 179,393 | +0.24(+0.56%) |
Oct 09, 2015 | 43.50 | 43.65 | 42.82 | 42.98 | 283,367 | -0.38(-0.87%) |
Oct 08, 2015 | 43.16 | 43.50 | 42.79 | 43.36 | 329,171 | +0.00(+0.00%) |
Oct 07, 2015 | 42.35 | 43.41 | 42.35 | 43.36 | 578,474 | +1.30(+3.10%) |
Oct 06, 2015 | 41.45 | 42.18 | 41.33 | 42.06 | 345,772 | +0.60(+1.45%) |
Oct 05, 2015 | 41.08 | 41.77 | 40.90 | 41.46 | 247,405 | +0.57(+1.38%) |
Oct 02, 2015 | 39.99 | 40.90 | 39.67 | 40.89 | 583,846 | +0.48(+1.18%) |