Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.03 | 44.20 | 43.83 | 44.06 | 227,592 | +0.17(+0.39%) |
Sep 29, 2016 | 44.71 | 44.71 | 43.63 | 43.89 | 278,325 | -1.57(-3.45%) |
Sep 28, 2016 | 45.44 | 45.62 | 44.93 | 45.45 | 190,963 | +0.06(+0.13%) |
Sep 27, 2016 | 45.16 | 45.47 | 44.84 | 45.40 | 113,556 | +0.48(+1.08%) |
Sep 26, 2016 | 45.44 | 45.58 | 44.72 | 44.91 | 154,944 | -0.55(-1.21%) |
Sep 23, 2016 | 45.22 | 45.67 | 45.22 | 45.46 | 122,782 | +0.19(+0.42%) |
Sep 22, 2016 | 44.41 | 45.44 | 44.51 | 45.27 | 202,667 | +0.86(+1.94%) |
Sep 21, 2016 | 44.72 | 44.91 | 43.71 | 44.41 | 395,140 | -0.39(-0.87%) |
Sep 20, 2016 | 44.79 | 45.06 | 44.38 | 44.80 | 145,220 | +0.20(+0.45%) |
Sep 19, 2016 | 44.50 | 44.89 | 44.47 | 44.60 | 103,064 | +0.23(+0.51%) |
Sep 16, 2016 | 44.39 | 44.62 | 44.20 | 44.37 | 143,954 | -0.18(-0.40%) |
Sep 15, 2016 | 44.47 | 44.64 | 44.15 | 44.55 | 117,390 | -0.02(-0.04%) |
Sep 14, 2016 | 44.51 | 44.74 | 44.35 | 44.57 | 150,664 | +0.40(+0.90%) |
Sep 13, 2016 | 44.58 | 44.58 | 43.96 | 44.17 | 120,599 | -0.48(-1.08%) |
Sep 12, 2016 | 44.26 | 44.69 | 44.09 | 44.66 | 145,976 | +0.23(+0.51%) |
Sep 09, 2016 | 45.14 | 45.25 | 44.35 | 44.43 | 195,351 | -0.95(-2.09%) |
Sep 08, 2016 | 45.10 | 45.55 | 45.10 | 45.38 | 148,836 | +0.10(+0.23%) |
Sep 07, 2016 | 44.77 | 45.34 | 44.54 | 45.27 | 221,465 | +0.41(+0.91%) |
Sep 06, 2016 | 44.54 | 44.87 | 44.51 | 44.87 | 200,574 | +0.31(+0.70%) |
Sep 02, 2016 | 44.31 | 44.55 | 44.55 | 44.55 | 246,752 | +0.85(+1.95%) |
Sep 01, 2016 | 43.57 | 43.75 | 43.21 | 43.70 | 197,364 | +0.50(+1.16%) |
Aug 31, 2016 | 43.90 | 43.95 | 43.04 | 43.19 | 436,408 | -0.56(-1.28%) |
Aug 30, 2016 | 43.84 | 44.12 | 43.73 | 43.75 | 127,966 | +0.46(+1.07%) |
Aug 29, 2016 | 43.16 | 43.73 | 43.06 | 43.29 | 212,705 | +0.10(+0.22%) |
Aug 26, 2016 | 43.41 | 43.67 | 42.96 | 43.19 | 232,929 | -0.16(-0.37%) |
Aug 25, 2016 | 43.30 | 43.72 | 43.23 | 43.36 | 210,027 | +0.30(+0.71%) |
Aug 24, 2016 | 43.09 | 43.62 | 42.86 | 43.05 | 228,297 | -0.14(-0.33%) |
Aug 23, 2016 | 42.89 | 43.27 | 42.77 | 43.19 | 285,263 | +0.42(+0.98%) |
Aug 22, 2016 | 42.62 | 43.06 | 42.47 | 42.78 | 85,361 | -0.01(-0.02%) |
Aug 19, 2016 | 42.93 | 43.03 | 42.57 | 42.79 | 133,409 | -0.51(-1.18%) |
Aug 18, 2016 | 43.10 | 43.30 | 42.84 | 43.30 | 179,631 | +0.08(+0.18%) |
Aug 17, 2016 | 42.51 | 43.67 | 42.51 | 43.22 | 620,571 | +0.59(+1.38%) |
Aug 16, 2016 | 42.54 | 42.82 | 42.34 | 42.63 | 114,571 | +0.01(+0.02%) |
Aug 15, 2016 | 42.53 | 42.67 | 42.45 | 42.63 | 93,609 | +0.09(+0.20%) |
Aug 12, 2016 | 42.52 | 42.65 | 42.39 | 42.54 | 150,736 | +0.00(+0.00%) |
Aug 11, 2016 | 42.34 | 42.58 | 42.20 | 42.54 | 146,620 | +0.39(+0.92%) |
Aug 10, 2016 | 42.60 | 42.60 | 41.96 | 42.15 | 224,103 | -0.49(-1.16%) |
Aug 09, 2016 | 43.16 | 43.31 | 42.52 | 42.64 | 306,139 | -0.80(-1.84%) |
Aug 08, 2016 | 42.87 | 43.64 | 42.87 | 43.44 | 498,057 | +0.61(+1.42%) |
Aug 05, 2016 | 42.36 | 42.86 | 42.18 | 42.83 | 267,963 | +0.49(+1.17%) |
Aug 04, 2016 | 41.70 | 42.47 | 41.68 | 42.34 | 280,437 | +0.71(+1.71%) |
Aug 03, 2016 | 41.45 | 41.72 | 41.19 | 41.63 | 188,647 | -0.23(-0.54%) |
Aug 02, 2016 | 42.15 | 42.18 | 41.63 | 41.86 | 273,449 | -0.38(-0.90%) |
Aug 01, 2016 | 41.89 | 42.59 | 41.89 | 42.24 | 413,741 | +0.81(+1.95%) |
Jul 29, 2016 | 41.33 | 41.62 | 41.20 | 41.43 | 310,441 | +0.04(+0.09%) |
Jul 28, 2016 | 41.62 | 41.81 | 40.99 | 41.39 | 582,766 | -0.20(-0.48%) |
Jul 27, 2016 | 41.35 | 42.69 | 41.30 | 41.59 | 860,999 | -0.28(-0.66%) |
Jul 26, 2016 | 46.52 | 46.57 | 40.36 | 41.87 | 5,268,197 | -7.58(-15.34%) |
Jul 25, 2016 | 49.34 | 49.73 | 49.09 | 49.45 | 391,955 | -1.18(-2.32%) |
Jul 22, 2016 | 50.69 | 50.89 | 50.45 | 50.63 | 187,197 | +0.01(+0.02%) |
Jul 21, 2016 | 51.19 | 51.25 | 50.51 | 50.62 | 233,336 | -0.89(-1.73%) |
Jul 20, 2016 | 51.78 | 51.80 | 51.31 | 51.51 | 466,280 | +0.72(+1.42%) |
Jul 19, 2016 | 50.76 | 51.12 | 50.66 | 50.79 | 234,065 | +0.00(+0.00%) |
Jul 18, 2016 | 50.59 | 50.87 | 50.54 | 50.79 | 260,820 | -0.11(-0.22%) |
Jul 15, 2016 | 51.05 | 51.07 | 50.64 | 50.90 | 211,697 | -0.27(-0.52%) |
Jul 14, 2016 | 50.80 | 51.30 | 50.77 | 51.17 | 239,345 | +0.58(+1.14%) |
Jul 13, 2016 | 51.22 | 51.22 | 50.58 | 50.59 | 246,979 | -0.24(-0.46%) |
Jul 12, 2016 | 50.97 | 51.16 | 50.79 | 50.83 | 314,342 | -0.57(-1.10%) |
Jul 11, 2016 | 51.34 | 51.66 | 51.29 | 51.39 | 260,977 | +0.72(+1.42%) |
Jul 08, 2016 | 50.38 | 50.75 | 49.93 | 50.67 | 234,543 | +0.75(+1.49%) |
Jul 07, 2016 | 49.77 | 50.23 | 49.65 | 49.93 | 427,049 | +0.51(+1.03%) |
Jul 06, 2016 | 49.09 | 49.50 | 48.68 | 49.42 | 509,870 | +0.17(+0.34%) |
Jul 05, 2016 | 48.89 | 49.66 | 48.78 | 49.25 | 779,617 | -0.76(-1.53%) |
Jul 01, 2016 | 49.18 | 50.01 | 50.01 | 50.01 | 481,655 | +1.66(+3.44%) |
Jun 30, 2016 | 47.19 | 48.42 | 46.98 | 48.35 | 649,865 | +1.57(+3.35%) |
Jun 29, 2016 | 46.28 | 46.96 | 46.17 | 46.79 | 637,404 | +0.52(+1.12%) |
Jun 28, 2016 | 45.73 | 46.28 | 45.56 | 46.27 | 512,334 | +1.16(+2.57%) |
Jun 27, 2016 | 44.83 | 45.29 | 44.69 | 45.11 | 552,459 | +0.52(+1.16%) |
Jun 24, 2016 | 44.06 | 44.96 | 44.06 | 44.59 | 744,791 | -0.70(-1.54%) |
Jun 23, 2016 | 44.43 | 45.28 | 44.43 | 45.28 | 188,265 | +1.40(+3.18%) |
Jun 22, 2016 | 43.57 | 44.39 | 43.38 | 43.89 | 323,326 | +0.85(+1.97%) |
Jun 21, 2016 | 43.00 | 43.15 | 42.76 | 43.04 | 198,073 | -0.23(-0.52%) |
Jun 20, 2016 | 43.07 | 43.37 | 42.86 | 43.27 | 272,351 | +0.70(+1.64%) |
Jun 17, 2016 | 42.23 | 43.00 | 42.23 | 42.57 | 385,081 | -0.49(-1.14%) |
Jun 16, 2016 | 42.59 | 43.16 | 42.43 | 43.06 | 386,837 | -0.09(-0.20%) |
Jun 15, 2016 | 43.11 | 43.40 | 42.98 | 43.14 | 131,507 | +0.25(+0.59%) |
Jun 14, 2016 | 43.08 | 43.22 | 42.58 | 42.89 | 222,395 | -0.20(-0.46%) |
Jun 13, 2016 | 42.96 | 43.57 | 42.96 | 43.09 | 212,982 | +0.52(+1.22%) |
Jun 10, 2016 | 42.91 | 43.45 | 42.49 | 42.57 | 434,658 | -0.65(-1.51%) |
Jun 09, 2016 | 43.41 | 43.55 | 43.19 | 43.22 | 127,253 | -1.02(-2.30%) |
Jun 08, 2016 | 44.47 | 44.59 | 44.18 | 44.24 | 139,795 | -0.42(-0.93%) |
Jun 07, 2016 | 44.32 | 44.72 | 44.14 | 44.65 | 159,448 | +0.34(+0.77%) |
Jun 06, 2016 | 44.26 | 44.36 | 44.04 | 44.31 | 169,152 | -0.02(-0.04%) |
Jun 03, 2016 | 44.51 | 44.51 | 43.72 | 44.33 | 178,960 | -0.09(-0.21%) |
Jun 02, 2016 | 44.25 | 44.70 | 44.25 | 44.43 | 276,495 | +0.16(+0.36%) |
Jun 01, 2016 | 44.41 | 44.48 | 44.25 | 44.27 | 192,039 | -0.25(-0.55%) |
May 31, 2016 | 44.57 | 45.10 | 44.40 | 44.51 | 452,691 | +0.82(+1.88%) |
May 27, 2016 | 43.79 | 43.69 | 43.69 | 43.69 | 195,692 | +0.59(+1.38%) |
May 26, 2016 | 43.44 | 43.44 | 42.94 | 43.10 | 163,520 | +0.03(+0.07%) |
May 25, 2016 | 42.54 | 43.27 | 42.42 | 43.07 | 292,308 | +0.87(+2.06%) |
May 24, 2016 | 42.36 | 42.50 | 41.90 | 42.20 | 208,988 | -0.06(-0.13%) |
May 23, 2016 | 42.26 | 42.60 | 42.14 | 42.26 | 194,966 | -0.01(-0.02%) |
May 20, 2016 | 42.33 | 42.59 | 42.03 | 42.26 | 194,194 | +0.10(+0.25%) |
May 19, 2016 | 42.12 | 42.45 | 41.76 | 42.16 | 284,667 | -0.49(-1.15%) |
May 18, 2016 | 42.26 | 42.88 | 42.26 | 42.65 | 399,761 | +0.25(+0.60%) |
May 17, 2016 | 42.25 | 42.59 | 42.05 | 42.40 | 380,014 | -0.08(-0.18%) |
May 16, 2016 | 42.02 | 42.48 | 41.92 | 42.47 | 565,909 | +1.73(+4.24%) |
May 13, 2016 | 40.56 | 41.38 | 40.44 | 40.75 | 451,183 | +0.29(+0.72%) |
May 12, 2016 | 41.39 | 41.66 | 39.80 | 40.45 | 1,171,232 | +0.26(+0.66%) |
May 11, 2016 | 40.60 | 41.09 | 40.16 | 40.19 | 704,158 | -0.90(-2.18%) |
May 10, 2016 | 40.95 | 41.30 | 40.78 | 41.08 | 731,471 | +0.87(+2.16%) |
May 09, 2016 | 39.86 | 40.69 | 39.86 | 40.22 | 517,227 | +0.67(+1.69%) |
May 06, 2016 | 40.41 | 40.43 | 39.26 | 39.55 | 1,002,668 | -1.21(-2.96%) |
May 05, 2016 | 41.10 | 41.16 | 40.62 | 40.75 | 474,541 | -0.20(-0.48%) |
May 04, 2016 | 41.80 | 41.80 | 40.86 | 40.95 | 263,260 | -1.25(-2.95%) |
May 03, 2016 | 42.18 | 42.62 | 41.82 | 42.20 | 664,955 | -0.17(-0.40%) |
May 02, 2016 | 42.59 | 42.60 | 42.20 | 42.37 | 173,442 | -0.67(-1.56%) |
Apr 29, 2016 | 43.79 | 43.83 | 42.77 | 43.04 | 424,971 | -0.72(-1.64%) |
Apr 28, 2016 | 43.77 | 44.18 | 43.57 | 43.76 | 184,523 | -0.41(-0.92%) |
Apr 27, 2016 | 43.99 | 44.51 | 43.88 | 44.16 | 310,448 | +0.32(+0.73%) |
Apr 26, 2016 | 44.20 | 44.20 | 43.67 | 43.84 | 262,220 | -0.30(-0.68%) |
Apr 25, 2016 | 44.33 | 44.50 | 44.05 | 44.14 | 298,753 | -0.64(-1.43%) |
Apr 22, 2016 | 44.31 | 45.05 | 44.31 | 44.78 | 216,742 | +0.41(+0.91%) |
Apr 21, 2016 | 44.34 | 44.77 | 44.20 | 44.38 | 307,559 | +0.37(+0.84%) |
Apr 20, 2016 | 44.34 | 44.81 | 43.94 | 44.01 | 388,118 | -0.59(-1.31%) |
Apr 19, 2016 | 44.26 | 44.93 | 44.26 | 44.60 | 305,577 | +0.61(+1.39%) |
Apr 18, 2016 | 43.72 | 44.13 | 43.44 | 43.98 | 276,336 | +0.26(+0.60%) |
Apr 15, 2016 | 43.70 | 43.81 | 43.03 | 43.72 | 439,459 | -0.04(-0.09%) |
Apr 14, 2016 | 43.25 | 43.95 | 43.20 | 43.76 | 371,585 | +0.56(+1.29%) |
Apr 13, 2016 | 43.71 | 43.81 | 42.75 | 43.20 | 658,718 | -0.32(-0.74%) |
Apr 12, 2016 | 43.48 | 43.60 | 43.22 | 43.52 | 215,874 | +0.70(+1.63%) |
Apr 11, 2016 | 43.33 | 43.33 | 42.49 | 42.82 | 197,840 | -0.41(-0.94%) |
Apr 08, 2016 | 43.32 | 43.40 | 43.11 | 43.23 | 111,707 | +0.03(+0.07%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.58 | 43.20 | 350,997 | +0.35(+0.81%) |
Apr 06, 2016 | 42.59 | 43.25 | 42.45 | 42.85 | 448,843 | +0.07(+0.15%) |
Apr 05, 2016 | 42.47 | 43.10 | 42.42 | 42.78 | 301,031 | -0.01(-0.02%) |
Apr 04, 2016 | 42.94 | 43.45 | 42.72 | 42.79 | 237,830 | -0.23(-0.53%) |
Apr 01, 2016 | 42.08 | 43.23 | 42.08 | 43.02 | 334,163 | +0.37(+0.86%) |
Mar 31, 2016 | 42.99 | 43.17 | 42.59 | 42.65 | 299,432 | -0.27(-0.64%) |
Mar 30, 2016 | 42.64 | 43.12 | 42.40 | 42.93 | 444,671 | +0.99(+2.36%) |
Mar 29, 2016 | 41.69 | 42.09 | 41.27 | 41.93 | 330,602 | -0.40(-0.94%) |
Mar 28, 2016 | 42.82 | 42.86 | 42.26 | 42.33 | 261,765 | -0.23(-0.53%) |
Mar 24, 2016 | 42.44 | 42.56 | 42.56 | 42.56 | 209,572 | -0.02(-0.04%) |
Mar 23, 2016 | 43.18 | 43.18 | 42.04 | 42.58 | 327,752 | -0.73(-1.68%) |
Mar 22, 2016 | 43.03 | 43.43 | 42.78 | 43.30 | 370,988 | -1.53(-3.41%) |
Mar 21, 2016 | 44.67 | 45.13 | 44.64 | 44.83 | 165,172 | +0.36(+0.81%) |
Mar 18, 2016 | 44.56 | 44.56 | 43.75 | 44.47 | 454,571 | +0.59(+1.33%) |
Mar 17, 2016 | 44.10 | 44.10 | 43.35 | 43.89 | 229,692 | -0.22(-0.49%) |
Mar 16, 2016 | 43.94 | 44.27 | 43.48 | 44.11 | 204,745 | +0.76(+1.74%) |
Mar 15, 2016 | 43.98 | 44.06 | 43.20 | 43.35 | 186,183 | -1.92(-4.23%) |
Mar 14, 2016 | 45.23 | 45.53 | 45.14 | 45.27 | 152,034 | +0.32(+0.71%) |
Mar 11, 2016 | 45.29 | 45.36 | 44.71 | 44.95 | 258,967 | +0.11(+0.25%) |
Mar 10, 2016 | 44.94 | 45.57 | 44.42 | 44.83 | 331,100 | -0.25(-0.57%) |
Mar 09, 2016 | 45.12 | 45.33 | 44.68 | 45.09 | 326,662 | +0.39(+0.87%) |
Mar 08, 2016 | 45.33 | 45.59 | 44.62 | 44.70 | 393,055 | -0.92(-2.01%) |
Mar 07, 2016 | 45.81 | 45.81 | 45.48 | 45.62 | 233,805 | -0.50(-1.08%) |
Mar 04, 2016 | 45.13 | 46.63 | 45.08 | 46.12 | 518,469 | +1.20(+2.67%) |
Mar 03, 2016 | 44.15 | 45.17 | 44.03 | 44.92 | 834,221 | +2.37(+5.57%) |
Mar 02, 2016 | 42.04 | 42.59 | 41.96 | 42.55 | 386,251 | +0.41(+0.96%) |
Mar 01, 2016 | 41.93 | 42.18 | 41.54 | 42.14 | 188,338 | +0.63(+1.52%) |
Feb 29, 2016 | 41.58 | 42.01 | 41.17 | 41.51 | 470,495 | +0.69(+1.69%) |
Feb 26, 2016 | 41.30 | 41.38 | 40.80 | 40.82 | 221,642 | -0.32(-0.78%) |
Feb 25, 2016 | 41.39 | 41.47 | 40.90 | 41.14 | 216,001 | -0.17(-0.41%) |
Feb 24, 2016 | 41.30 | 41.39 | 40.63 | 41.31 | 343,310 | -0.72(-1.71%) |
Feb 23, 2016 | 42.31 | 42.78 | 41.88 | 42.03 | 138,208 | -0.76(-1.76%) |
Feb 22, 2016 | 42.84 | 42.85 | 42.28 | 42.78 | 449,963 | +0.71(+1.68%) |
Feb 19, 2016 | 41.76 | 42.43 | 41.76 | 42.08 | 167,873 | -0.01(-0.02%) |
Feb 18, 2016 | 42.82 | 43.28 | 41.99 | 42.09 | 341,951 | -0.08(-0.20%) |
Feb 17, 2016 | 40.98 | 42.39 | 40.97 | 42.17 | 679,678 | +1.78(+4.42%) |
Feb 16, 2016 | 39.41 | 40.64 | 39.41 | 40.39 | 544,234 | +0.92(+2.32%) |
Feb 12, 2016 | 39.22 | 39.47 | 39.47 | 39.47 | 365,532 | -0.40(-0.99%) |
Feb 11, 2016 | 39.31 | 40.07 | 39.31 | 39.87 | 399,535 | +0.50(+1.27%) |
Feb 10, 2016 | 39.89 | 40.04 | 39.02 | 39.37 | 324,901 | -0.20(-0.50%) |
Feb 09, 2016 | 40.91 | 41.24 | 39.07 | 39.57 | 525,774 | -2.51(-5.97%) |
Feb 08, 2016 | 42.18 | 42.28 | 41.31 | 42.08 | 471,782 | -0.25(-0.60%) |
Feb 05, 2016 | 42.88 | 43.04 | 42.17 | 42.33 | 344,472 | +0.28(+0.67%) |
Feb 04, 2016 | 41.78 | 42.15 | 41.51 | 42.05 | 432,138 | +0.18(+0.43%) |
Feb 03, 2016 | 41.92 | 42.24 | 41.17 | 41.87 | 672,189 | -0.24(-0.56%) |
Feb 02, 2016 | 42.20 | 42.25 | 41.74 | 42.10 | 551,507 | -0.63(-1.48%) |
Feb 01, 2016 | 42.23 | 42.90 | 42.15 | 42.74 | 482,854 | +0.33(+0.78%) |
Jan 29, 2016 | 42.58 | 42.70 | 42.03 | 42.41 | 619,623 | +1.56(+3.81%) |
Jan 28, 2016 | 41.38 | 41.54 | 40.68 | 40.85 | 493,759 | -0.23(-0.55%) |
Jan 27, 2016 | 40.85 | 41.18 | 40.78 | 41.08 | 607,081 | +0.50(+1.23%) |
Jan 26, 2016 | 39.81 | 40.61 | 39.64 | 40.58 | 332,031 | +0.90(+2.26%) |
Jan 25, 2016 | 40.10 | 40.88 | 39.66 | 39.68 | 445,041 | -0.46(-1.15%) |
Jan 22, 2016 | 39.92 | 40.39 | 39.89 | 40.14 | 351,348 | +1.24(+3.18%) |
Jan 21, 2016 | 38.48 | 39.08 | 38.39 | 38.90 | 682,450 | -0.63(-1.60%) |
Jan 20, 2016 | 39.67 | 39.77 | 38.82 | 39.54 | 573,597 | -0.71(-1.76%) |
Jan 19, 2016 | 40.55 | 41.00 | 39.98 | 40.24 | 412,019 | -0.21(-0.51%) |
Jan 15, 2016 | 40.61 | 40.45 | 40.45 | 40.45 | 250,363 | -0.91(-2.19%) |
Jan 14, 2016 | 40.77 | 41.84 | 40.66 | 41.36 | 388,368 | +0.58(+1.41%) |
Jan 13, 2016 | 40.79 | 41.59 | 40.58 | 40.78 | 397,160 | -0.29(-0.71%) |
Jan 12, 2016 | 40.82 | 41.52 | 40.69 | 41.08 | 520,408 | +0.70(+1.73%) |
Jan 11, 2016 | 41.43 | 41.43 | 40.09 | 40.38 | 521,479 | -1.52(-3.63%) |
Jan 08, 2016 | 41.92 | 42.44 | 41.78 | 41.90 | 381,694 | +0.21(+0.50%) |
Jan 07, 2016 | 41.73 | 42.09 | 41.34 | 41.69 | 309,786 | -0.76(-1.78%) |
Jan 06, 2016 | 42.78 | 42.83 | 42.07 | 42.44 | 375,617 | -1.09(-2.49%) |
Jan 05, 2016 | 43.25 | 43.68 | 43.22 | 43.53 | 351,339 | +0.44(+1.03%) |
Jan 04, 2016 | 43.17 | 43.27 | 42.47 | 43.09 | 476,816 | -0.60(-1.38%) |
Dec 31, 2015 | 43.85 | 43.69 | 43.69 | 43.69 | 235,000 | +0.00(+0.00%) |
Dec 30, 2015 | 44.05 | 44.25 | 43.60 | 43.69 | 233,217 | -0.45(-1.03%) |
Dec 29, 2015 | 43.71 | 44.35 | 43.65 | 44.14 | 375,768 | +0.66(+1.52%) |
Dec 28, 2015 | 44.02 | 44.02 | 43.07 | 43.48 | 530,356 | +0.44(+1.03%) |
Dec 24, 2015 | 42.59 | 43.04 | 43.04 | 43.04 | 108,706 | +0.20(+0.46%) |
Dec 23, 2015 | 42.96 | 43.13 | 42.56 | 42.84 | 170,599 | +0.12(+0.29%) |
Dec 22, 2015 | 42.76 | 42.89 | 42.20 | 42.72 | 406,392 | -0.15(-0.35%) |
Dec 21, 2015 | 42.51 | 43.15 | 42.35 | 42.87 | 399,693 | +1.08(+2.57%) |
Dec 18, 2015 | 41.61 | 42.00 | 41.43 | 41.79 | 380,687 | +0.04(+0.09%) |
Dec 17, 2015 | 42.70 | 42.84 | 41.73 | 41.76 | 823,808 | -0.88(-2.06%) |
Dec 16, 2015 | 42.32 | 42.93 | 42.30 | 42.63 | 495,840 | +0.63(+1.51%) |
Dec 15, 2015 | 42.13 | 42.29 | 41.83 | 42.00 | 497,825 | +0.21(+0.50%) |
Dec 14, 2015 | 41.83 | 42.07 | 41.43 | 41.79 | 361,642 | +0.40(+0.96%) |
Dec 11, 2015 | 41.59 | 41.80 | 41.31 | 41.40 | 340,520 | -0.82(-1.94%) |
Dec 10, 2015 | 41.90 | 42.37 | 41.69 | 42.22 | 382,427 | +0.79(+1.91%) |
Dec 09, 2015 | 41.77 | 41.78 | 41.13 | 41.42 | 1,341,674 | +0.32(+0.78%) |
Dec 08, 2015 | 43.07 | 43.08 | 40.97 | 41.10 | 1,159,170 | -2.81(-6.40%) |
Dec 07, 2015 | 44.71 | 44.95 | 43.75 | 43.92 | 619,258 | -0.93(-2.08%) |
Dec 04, 2015 | 44.65 | 44.94 | 44.26 | 44.85 | 502,385 | +0.20(+0.44%) |
Dec 03, 2015 | 45.58 | 45.97 | 44.36 | 44.65 | 434,179 | -0.86(-1.89%) |
Dec 02, 2015 | 45.52 | 46.05 | 45.13 | 45.51 | 348,867 | +0.15(+0.33%) |
Dec 01, 2015 | 45.27 | 45.75 | 44.60 | 45.36 | 582,566 | +1.15(+2.60%) |
Nov 30, 2015 | 44.41 | 45.17 | 44.13 | 44.21 | 893,582 | -0.09(-0.21%) |
Nov 27, 2015 | 44.27 | 44.84 | 43.83 | 44.30 | 625,083 | -2.64(-5.63%) |
Nov 25, 2015 | 46.96 | 46.95 | 46.95 | 46.95 | 476,357 | -0.01(-0.02%) |
Nov 24, 2015 | 47.76 | 47.84 | 46.86 | 46.96 | 533,973 | -0.93(-1.95%) |
Nov 23, 2015 | 48.34 | 48.56 | 47.71 | 47.89 | 285,522 | -0.07(-0.14%) |
Nov 20, 2015 | 47.76 | 48.07 | 47.55 | 47.96 | 356,873 | +0.28(+0.59%) |
Nov 19, 2015 | 47.41 | 48.09 | 47.30 | 47.67 | 316,934 | -0.89(-1.83%) |
Nov 18, 2015 | 48.04 | 48.62 | 47.86 | 48.56 | 462,880 | +0.12(+0.25%) |
Nov 17, 2015 | 48.75 | 48.89 | 48.17 | 48.44 | 655,542 | +0.02(+0.04%) |
Nov 16, 2015 | 49.58 | 50.39 | 48.01 | 48.42 | 1,243,753 | -1.16(-2.34%) |
Nov 13, 2015 | 47.83 | 49.83 | 47.77 | 49.58 | 952,182 | +2.52(+5.35%) |
Nov 12, 2015 | 47.18 | 47.43 | 46.68 | 47.06 | 489,805 | -0.28(-0.60%) |
Nov 11, 2015 | 47.44 | 47.62 | 46.92 | 47.34 | 841,771 | +1.09(+2.35%) |
Nov 10, 2015 | 47.63 | 47.63 | 43.47 | 46.26 | 2,408,250 | -3.58(-7.18%) |
Nov 09, 2015 | 49.55 | 50.86 | 49.47 | 49.83 | 914,387 | -0.66(-1.31%) |
Nov 06, 2015 | 51.64 | 52.38 | 49.37 | 50.49 | 1,829,530 | -11.09(-18.01%) |
Nov 05, 2015 | 61.30 | 61.80 | 61.29 | 61.58 | 312,432 | -1.01(-1.61%) |
Nov 04, 2015 | 62.49 | 62.62 | 62.14 | 62.59 | 312,669 | +0.01(+0.02%) |
Nov 03, 2015 | 62.35 | 62.93 | 62.31 | 62.59 | 495,378 | +0.25(+0.39%) |
Nov 02, 2015 | 61.54 | 62.34 | 61.54 | 62.34 | 208,537 | +1.19(+1.94%) |
Oct 30, 2015 | 61.83 | 61.83 | 60.67 | 61.15 | 665,994 | -0.11(-0.18%) |
Oct 29, 2015 | 61.39 | 62.29 | 60.98 | 61.26 | 533,692 | +1.86(+3.13%) |
Oct 28, 2015 | 59.99 | 61.17 | 59.04 | 59.40 | 1,015,107 | -2.20(-3.57%) |
Oct 27, 2015 | 61.16 | 61.74 | 61.03 | 61.60 | 571,787 | -0.28(-0.46%) |
Oct 26, 2015 | 61.48 | 62.37 | 61.28 | 61.89 | 484,118 | -0.31(-0.50%) |
Oct 23, 2015 | 61.07 | 62.66 | 61.05 | 62.20 | 465,287 | +1.10(+1.81%) |
Oct 22, 2015 | 60.41 | 61.18 | 59.75 | 61.09 | 508,444 | +0.82(+1.36%) |
Oct 21, 2015 | 61.49 | 60.91 | 59.48 | 60.27 | 446,171 | -1.22(-1.98%) |
Oct 20, 2015 | 62.92 | 62.95 | 61.30 | 61.49 | 514,152 | -2.49(-3.89%) |
Oct 19, 2015 | 62.87 | 64.18 | 62.86 | 63.98 | 431,915 | +2.21(+3.58%) |
Oct 16, 2015 | 61.95 | 62.26 | 61.24 | 61.77 | 749,536 | +0.81(+1.33%) |
Oct 15, 2015 | 61.39 | 61.54 | 60.77 | 60.96 | 583,512 | -0.16(-0.26%) |
Oct 14, 2015 | 61.14 | 61.52 | 60.78 | 61.12 | 155,551 | +0.17(+0.28%) |
Oct 13, 2015 | 61.47 | 61.58 | 60.90 | 60.95 | 260,070 | -0.62(-1.01%) |
Oct 12, 2015 | 61.36 | 62.00 | 61.18 | 61.58 | 211,745 | -0.42(-0.69%) |
Oct 09, 2015 | 62.23 | 62.74 | 61.75 | 62.00 | 194,388 | -0.22(-0.35%) |
Oct 08, 2015 | 61.60 | 62.42 | 60.75 | 62.22 | 360,611 | +0.40(+0.64%) |
Oct 07, 2015 | 60.64 | 61.91 | 60.29 | 61.82 | 369,939 | +1.16(+1.91%) |
Oct 06, 2015 | 61.63 | 61.96 | 60.13 | 60.66 | 459,664 | -1.11(-1.80%) |
Oct 05, 2015 | 60.60 | 61.81 | 60.24 | 61.77 | 550,322 | +1.23(+2.03%) |
Oct 02, 2015 | 59.68 | 60.64 | 58.88 | 60.55 | 719,571 | +0.54(+0.90%) |