Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.40 | 52.05 | 51.07 | 51.68 | 1,377,067 | +0.58(+1.14%) |
Sep 29, 2016 | 51.56 | 51.70 | 50.98 | 51.10 | 478,652 | -0.73(-1.41%) |
Sep 28, 2016 | 50.98 | 51.94 | 50.96 | 51.83 | 1,084,311 | +1.08(+2.14%) |
Sep 27, 2016 | 51.55 | 51.67 | 50.62 | 50.75 | 1,039,816 | -0.72(-1.40%) |
Sep 26, 2016 | 51.71 | 52.13 | 51.45 | 51.47 | 1,020,825 | -0.34(-0.66%) |
Sep 23, 2016 | 51.75 | 52.21 | 51.36 | 51.81 | 762,818 | -0.14(-0.27%) |
Sep 22, 2016 | 51.41 | 52.20 | 51.41 | 51.95 | 975,924 | +1.10(+2.17%) |
Sep 21, 2016 | 50.50 | 51.14 | 50.12 | 50.85 | 1,573,015 | +0.37(+0.73%) |
Sep 20, 2016 | 51.11 | 51.11 | 50.47 | 50.48 | 1,348,211 | -0.19(-0.37%) |
Sep 19, 2016 | 50.77 | 51.02 | 50.40 | 50.66 | 1,246,279 | +0.15(+0.29%) |
Sep 16, 2016 | 50.62 | 51.01 | 50.45 | 50.51 | 1,833,630 | -0.61(-1.19%) |
Sep 15, 2016 | 51.10 | 51.85 | 50.69 | 51.12 | 736,185 | -0.11(-0.22%) |
Sep 14, 2016 | 50.82 | 51.56 | 50.33 | 51.23 | 625,895 | +0.51(+1.01%) |
Sep 13, 2016 | 52.32 | 52.46 | 50.55 | 50.72 | 818,251 | -2.04(-3.86%) |
Sep 12, 2016 | 51.10 | 53.11 | 51.10 | 52.76 | 1,084,280 | +1.48(+2.89%) |
Sep 09, 2016 | 53.02 | 53.36 | 51.13 | 51.28 | 1,185,645 | -2.62(-4.85%) |
Sep 08, 2016 | 54.31 | 54.49 | 53.85 | 53.89 | 487,873 | -0.76(-1.38%) |
Sep 07, 2016 | 53.99 | 54.65 | 53.50 | 54.65 | 525,122 | +0.63(+1.17%) |
Sep 06, 2016 | 53.98 | 54.04 | 53.20 | 54.02 | 431,441 | +0.36(+0.66%) |
Sep 02, 2016 | 53.80 | 53.66 | 53.66 | 53.66 | 803,435 | +0.36(+0.67%) |
Sep 01, 2016 | 53.93 | 53.97 | 52.91 | 53.31 | 616,116 | -0.53(-0.98%) |
Aug 31, 2016 | 52.55 | 54.20 | 52.55 | 53.83 | 2,206,571 | +1.38(+2.63%) |
Aug 30, 2016 | 52.59 | 52.59 | 51.89 | 52.45 | 553,733 | -0.16(-0.30%) |
Aug 29, 2016 | 52.06 | 52.80 | 51.94 | 52.61 | 634,294 | +0.87(+1.69%) |
Aug 26, 2016 | 52.16 | 52.72 | 51.45 | 51.74 | 353,176 | -0.34(-0.65%) |
Aug 25, 2016 | 51.68 | 52.67 | 51.68 | 52.08 | 459,350 | +0.36(+0.70%) |
Aug 24, 2016 | 52.32 | 52.40 | 51.54 | 51.71 | 430,231 | -0.57(-1.09%) |
Aug 23, 2016 | 52.34 | 53.00 | 52.05 | 52.28 | 576,220 | +0.44(+0.84%) |
Aug 22, 2016 | 51.82 | 52.36 | 51.36 | 51.85 | 983,133 | +0.01(+0.01%) |
Aug 19, 2016 | 52.36 | 52.43 | 51.69 | 51.84 | 686,794 | -0.71(-1.35%) |
Aug 18, 2016 | 52.58 | 53.01 | 52.22 | 52.55 | 707,372 | -0.07(-0.14%) |
Aug 17, 2016 | 53.34 | 53.34 | 52.25 | 52.62 | 766,312 | -0.59(-1.11%) |
Aug 16, 2016 | 53.34 | 53.52 | 52.93 | 53.22 | 659,961 | -0.25(-0.47%) |
Aug 15, 2016 | 53.61 | 53.95 | 53.42 | 53.47 | 492,519 | -0.04(-0.08%) |
Aug 12, 2016 | 53.60 | 54.20 | 53.37 | 53.51 | 418,563 | -0.04(-0.07%) |
Aug 11, 2016 | 54.48 | 54.48 | 52.95 | 53.55 | 655,352 | -0.76(-1.39%) |
Aug 10, 2016 | 54.51 | 54.70 | 54.07 | 54.31 | 421,545 | -0.06(-0.11%) |
Aug 09, 2016 | 54.34 | 54.43 | 53.80 | 54.37 | 401,882 | +0.01(+0.03%) |
Aug 08, 2016 | 53.34 | 54.43 | 53.19 | 54.35 | 689,714 | +1.00(+1.88%) |
Aug 05, 2016 | 53.17 | 53.57 | 52.77 | 53.35 | 437,531 | +0.36(+0.67%) |
Aug 04, 2016 | 53.53 | 53.55 | 52.99 | 53.00 | 701,788 | -0.36(-0.67%) |
Aug 03, 2016 | 53.21 | 53.37 | 52.46 | 53.35 | 442,215 | +0.18(+0.33%) |
Aug 02, 2016 | 53.89 | 54.05 | 53.12 | 53.17 | 718,661 | -0.79(-1.46%) |
Aug 01, 2016 | 54.14 | 54.46 | 53.82 | 53.96 | 527,199 | -0.30(-0.56%) |
Jul 29, 2016 | 53.65 | 54.97 | 53.65 | 54.26 | 719,455 | +0.61(+1.13%) |
Jul 28, 2016 | 53.63 | 54.00 | 53.37 | 53.65 | 841,889 | +0.07(+0.14%) |
Jul 27, 2016 | 53.00 | 53.66 | 52.91 | 53.58 | 1,245,680 | +0.56(+1.05%) |
Jul 26, 2016 | 51.96 | 53.08 | 51.61 | 53.02 | 1,047,285 | +1.17(+2.26%) |
Jul 25, 2016 | 52.22 | 52.23 | 51.51 | 51.85 | 453,450 | -0.14(-0.27%) |
Jul 22, 2016 | 51.16 | 52.36 | 51.16 | 51.99 | 1,265,910 | +0.69(+1.34%) |
Jul 21, 2016 | 49.97 | 51.46 | 49.97 | 51.31 | 775,375 | -0.07(-0.14%) |
Jul 20, 2016 | 51.63 | 51.65 | 50.91 | 51.38 | 878,422 | -0.19(-0.36%) |
Jul 19, 2016 | 51.34 | 51.62 | 51.00 | 51.56 | 695,947 | +0.26(+0.51%) |
Jul 18, 2016 | 51.55 | 51.56 | 50.97 | 51.31 | 959,711 | -0.33(-0.65%) |
Jul 15, 2016 | 51.78 | 51.87 | 51.31 | 51.64 | 764,098 | -0.16(-0.30%) |
Jul 14, 2016 | 52.65 | 52.86 | 51.79 | 51.79 | 974,211 | -1.03(-1.95%) |
Jul 13, 2016 | 52.03 | 52.82 | 51.65 | 52.82 | 2,233,431 | +0.87(+1.68%) |
Jul 12, 2016 | 50.93 | 51.97 | 50.80 | 51.95 | 988,774 | +0.96(+1.88%) |
Jul 11, 2016 | 50.76 | 51.11 | 50.36 | 50.99 | 595,026 | +0.46(+0.91%) |
Jul 08, 2016 | 48.95 | 50.56 | 49.21 | 50.53 | 1,130,462 | +1.33(+2.70%) |
Jul 07, 2016 | 49.13 | 49.43 | 48.61 | 49.21 | 1,049,869 | -0.19(-0.38%) |
Jul 06, 2016 | 49.10 | 49.51 | 48.84 | 49.39 | 782,972 | +0.16(+0.32%) |
Jul 05, 2016 | 48.81 | 49.31 | 48.74 | 49.24 | 573,075 | +0.27(+0.56%) |
Jul 01, 2016 | 49.22 | 48.96 | 48.96 | 48.96 | 605,645 | -0.17(-0.35%) |
Jun 30, 2016 | 48.46 | 49.14 | 48.06 | 49.13 | 866,950 | +0.84(+1.75%) |
Jun 29, 2016 | 47.71 | 48.47 | 47.71 | 48.29 | 1,336,546 | +0.69(+1.45%) |
Jun 28, 2016 | 46.32 | 47.60 | 46.00 | 47.60 | 866,308 | +1.50(+3.26%) |
Jun 27, 2016 | 47.11 | 47.19 | 45.38 | 46.10 | 1,447,280 | -1.34(-2.83%) |
Jun 24, 2016 | 46.35 | 48.08 | 46.31 | 47.44 | 1,269,490 | -0.21(-0.43%) |
Jun 23, 2016 | 47.48 | 47.65 | 47.41 | 47.65 | 537,385 | +0.49(+1.03%) |
Jun 22, 2016 | 46.96 | 47.40 | 46.74 | 47.16 | 664,355 | +0.29(+0.63%) |
Jun 21, 2016 | 46.83 | 46.96 | 46.57 | 46.86 | 673,586 | +0.15(+0.32%) |
Jun 20, 2016 | 46.80 | 47.42 | 46.71 | 46.72 | 881,544 | +0.29(+0.62%) |
Jun 17, 2016 | 46.02 | 46.49 | 45.57 | 46.43 | 1,143,894 | +0.18(+0.38%) |
Jun 16, 2016 | 45.95 | 46.28 | 45.44 | 46.25 | 477,943 | +0.04(+0.10%) |
Jun 15, 2016 | 45.65 | 46.43 | 45.40 | 46.21 | 533,278 | +0.60(+1.32%) |
Jun 14, 2016 | 45.91 | 46.10 | 45.30 | 45.60 | 385,554 | -0.44(-0.96%) |
Jun 13, 2016 | 45.69 | 46.42 | 45.69 | 46.05 | 531,641 | +0.36(+0.79%) |
Jun 10, 2016 | 45.66 | 45.95 | 45.49 | 45.69 | 767,230 | -0.38(-0.83%) |
Jun 09, 2016 | 45.96 | 46.17 | 45.72 | 46.07 | 651,435 | +0.04(+0.08%) |
Jun 08, 2016 | 45.93 | 46.26 | 45.74 | 46.03 | 765,525 | +0.10(+0.22%) |
Jun 07, 2016 | 46.16 | 46.30 | 45.84 | 45.93 | 685,203 | -0.11(-0.24%) |
Jun 06, 2016 | 46.72 | 46.90 | 45.89 | 46.04 | 587,907 | -0.63(-1.34%) |
Jun 03, 2016 | 47.34 | 47.63 | 46.50 | 46.67 | 440,112 | -0.10(-0.20%) |
Jun 02, 2016 | 46.37 | 46.76 | 45.86 | 46.76 | 600,580 | +0.43(+0.92%) |
Jun 01, 2016 | 46.22 | 46.54 | 46.04 | 46.33 | 745,289 | -0.19(-0.41%) |
May 31, 2016 | 46.41 | 46.77 | 45.67 | 46.53 | 1,078,202 | +0.23(+0.49%) |
May 27, 2016 | 46.24 | 46.30 | 46.30 | 46.30 | 510,620 | +0.09(+0.19%) |
May 26, 2016 | 46.33 | 46.61 | 46.02 | 46.21 | 567,450 | -0.04(-0.10%) |
May 25, 2016 | 46.73 | 46.95 | 46.11 | 46.25 | 496,540 | -0.49(-1.06%) |
May 24, 2016 | 46.10 | 46.86 | 45.91 | 46.75 | 1,035,652 | +0.98(+2.14%) |
May 23, 2016 | 45.77 | 46.05 | 45.38 | 45.77 | 660,458 | +0.14(+0.31%) |
May 20, 2016 | 45.00 | 45.74 | 44.86 | 45.63 | 667,876 | +0.94(+2.09%) |
May 19, 2016 | 44.55 | 44.93 | 44.13 | 44.69 | 617,668 | -0.38(-0.83%) |
May 18, 2016 | 45.84 | 45.85 | 44.54 | 45.07 | 816,724 | -0.79(-1.72%) |
May 17, 2016 | 46.88 | 47.04 | 45.72 | 45.86 | 709,269 | -1.18(-2.51%) |
May 16, 2016 | 46.70 | 47.30 | 46.60 | 47.03 | 437,273 | +0.40(+0.85%) |
May 13, 2016 | 47.14 | 47.28 | 46.39 | 46.64 | 646,287 | -0.62(-1.31%) |
May 12, 2016 | 47.12 | 47.37 | 46.58 | 47.26 | 528,589 | +0.24(+0.52%) |
May 11, 2016 | 48.40 | 48.53 | 46.95 | 47.01 | 1,192,982 | -1.46(-3.01%) |
May 10, 2016 | 48.42 | 48.63 | 48.13 | 48.47 | 508,135 | +0.24(+0.50%) |
May 09, 2016 | 48.20 | 48.47 | 48.04 | 48.23 | 730,975 | +0.18(+0.37%) |
May 06, 2016 | 48.30 | 48.49 | 47.52 | 48.05 | 1,024,618 | -0.23(-0.47%) |
May 05, 2016 | 48.12 | 48.37 | 47.87 | 48.28 | 494,844 | +0.02(+0.05%) |
May 04, 2016 | 47.47 | 48.39 | 47.47 | 48.26 | 790,961 | +0.51(+1.06%) |
May 03, 2016 | 48.35 | 48.35 | 47.65 | 47.75 | 535,043 | -0.77(-1.59%) |
May 02, 2016 | 47.98 | 48.61 | 47.98 | 48.52 | 743,235 | +0.77(+1.62%) |
Apr 29, 2016 | 48.30 | 48.88 | 47.37 | 47.75 | 1,021,346 | -0.43(-0.90%) |
Apr 28, 2016 | 47.62 | 48.61 | 47.62 | 48.18 | 1,106,998 | +0.38(+0.79%) |
Apr 27, 2016 | 47.70 | 48.27 | 47.58 | 47.81 | 754,029 | -0.07(-0.15%) |
Apr 26, 2016 | 47.76 | 48.26 | 47.42 | 47.88 | 830,258 | +0.30(+0.63%) |
Apr 25, 2016 | 47.32 | 47.60 | 47.05 | 47.58 | 857,136 | +0.02(+0.05%) |
Apr 22, 2016 | 46.97 | 47.58 | 46.73 | 47.56 | 712,703 | +0.69(+1.46%) |
Apr 21, 2016 | 46.81 | 47.87 | 46.44 | 46.87 | 988,887 | -0.14(-0.30%) |
Apr 20, 2016 | 47.03 | 47.22 | 46.68 | 47.01 | 1,359,561 | -0.05(-0.11%) |
Apr 19, 2016 | 46.58 | 47.13 | 46.35 | 47.06 | 830,147 | +0.41(+0.88%) |
Apr 18, 2016 | 46.35 | 46.68 | 46.18 | 46.65 | 386,673 | +0.24(+0.51%) |
Apr 15, 2016 | 45.70 | 46.61 | 45.70 | 46.42 | 888,834 | +0.82(+1.79%) |
Apr 14, 2016 | 45.65 | 45.99 | 45.12 | 45.60 | 582,369 | -0.04(-0.10%) |
Apr 13, 2016 | 45.80 | 45.88 | 45.30 | 45.64 | 446,265 | +0.06(+0.13%) |
Apr 12, 2016 | 45.27 | 45.64 | 45.14 | 45.58 | 521,953 | +0.55(+1.23%) |
Apr 11, 2016 | 44.99 | 45.21 | 44.83 | 45.03 | 743,849 | +0.27(+0.61%) |
Apr 08, 2016 | 44.45 | 45.07 | 44.31 | 44.76 | 412,506 | +0.63(+1.44%) |
Apr 07, 2016 | 44.62 | 44.76 | 43.68 | 44.12 | 1,489,064 | -0.68(-1.51%) |
Apr 06, 2016 | 45.04 | 45.08 | 44.41 | 44.80 | 820,905 | -0.32(-0.72%) |
Apr 05, 2016 | 45.02 | 45.63 | 45.00 | 45.13 | 436,499 | -0.21(-0.46%) |
Apr 04, 2016 | 45.74 | 45.85 | 45.16 | 45.33 | 425,524 | -0.39(-0.85%) |
Apr 01, 2016 | 45.38 | 46.03 | 45.04 | 45.72 | 993,319 | +0.14(+0.31%) |
Mar 31, 2016 | 44.95 | 45.69 | 44.79 | 45.58 | 826,246 | +0.52(+1.14%) |
Mar 30, 2016 | 45.24 | 45.48 | 45.01 | 45.07 | 631,645 | -0.05(-0.11%) |
Mar 29, 2016 | 43.51 | 45.13 | 43.34 | 45.12 | 844,304 | +1.61(+3.69%) |
Mar 28, 2016 | 43.15 | 43.68 | 42.70 | 43.51 | 712,714 | +0.48(+1.11%) |
Mar 24, 2016 | 43.26 | 43.04 | 43.04 | 43.04 | 899,633 | -0.42(-0.98%) |
Mar 23, 2016 | 44.46 | 44.83 | 43.45 | 43.46 | 594,925 | -1.01(-2.27%) |
Mar 22, 2016 | 44.25 | 44.88 | 44.11 | 44.47 | 946,837 | +0.16(+0.36%) |
Mar 21, 2016 | 44.01 | 44.44 | 44.00 | 44.31 | 1,088,010 | +0.08(+0.18%) |
Mar 18, 2016 | 44.11 | 44.91 | 44.06 | 44.23 | 1,291,239 | +0.15(+0.33%) |
Mar 17, 2016 | 43.06 | 44.23 | 42.90 | 44.08 | 881,518 | +1.07(+2.49%) |
Mar 16, 2016 | 41.79 | 43.14 | 41.77 | 43.01 | 825,636 | +1.03(+2.44%) |
Mar 15, 2016 | 41.67 | 42.27 | 41.47 | 41.99 | 672,592 | +0.07(+0.17%) |
Mar 14, 2016 | 41.56 | 42.07 | 41.05 | 41.92 | 586,180 | +0.23(+0.56%) |
Mar 11, 2016 | 40.63 | 41.73 | 40.56 | 41.68 | 943,637 | +1.60(+3.98%) |
Mar 10, 2016 | 40.30 | 40.55 | 39.40 | 40.08 | 681,454 | +0.04(+0.09%) |
Mar 09, 2016 | 39.92 | 40.55 | 39.88 | 40.05 | 578,180 | +0.35(+0.89%) |
Mar 08, 2016 | 41.01 | 41.04 | 39.60 | 39.70 | 1,244,705 | -1.33(-3.25%) |
Mar 07, 2016 | 40.58 | 41.24 | 40.36 | 41.03 | 970,527 | +0.01(+0.04%) |
Mar 04, 2016 | 40.91 | 41.10 | 40.54 | 41.01 | 1,159,669 | +0.00(+0.00%) |
Mar 03, 2016 | 40.89 | 41.03 | 40.27 | 41.01 | 1,224,223 | +0.20(+0.50%) |
Mar 02, 2016 | 40.80 | 40.88 | 40.41 | 40.81 | 1,030,730 | -0.13(-0.32%) |
Mar 01, 2016 | 40.08 | 40.95 | 39.92 | 40.94 | 961,422 | +1.19(+3.00%) |
Feb 29, 2016 | 40.45 | 40.62 | 39.72 | 39.75 | 1,022,957 | -0.70(-1.74%) |
Feb 26, 2016 | 40.74 | 41.05 | 40.42 | 40.45 | 962,161 | -0.23(-0.58%) |
Feb 25, 2016 | 40.03 | 40.73 | 39.89 | 40.69 | 1,492,354 | +0.86(+2.17%) |
Feb 24, 2016 | 39.39 | 39.92 | 39.29 | 39.82 | 1,420,852 | +0.16(+0.41%) |
Feb 23, 2016 | 39.38 | 40.09 | 38.91 | 39.66 | 1,859,317 | +0.07(+0.17%) |
Feb 22, 2016 | 38.36 | 39.64 | 38.15 | 39.59 | 1,326,846 | +1.44(+3.78%) |
Feb 19, 2016 | 37.54 | 38.78 | 37.47 | 38.15 | 1,613,557 | +0.28(+0.73%) |
Feb 18, 2016 | 37.08 | 38.22 | 36.96 | 37.87 | 1,780,611 | +0.88(+2.38%) |
Feb 17, 2016 | 36.62 | 37.65 | 36.58 | 36.99 | 2,111,606 | +0.51(+1.41%) |
Feb 16, 2016 | 35.92 | 36.60 | 35.45 | 36.48 | 1,269,226 | +1.06(+3.00%) |
Feb 12, 2016 | 35.13 | 35.42 | 35.42 | 35.42 | 1,325,624 | +0.72(+2.07%) |
Feb 11, 2016 | 34.97 | 35.37 | 34.25 | 34.70 | 1,628,396 | -0.66(-1.86%) |
Feb 10, 2016 | 35.57 | 36.25 | 35.08 | 35.36 | 2,782,825 | +0.08(+0.23%) |
Feb 09, 2016 | 36.21 | 36.23 | 34.90 | 35.28 | 1,905,415 | -1.44(-3.93%) |
Feb 08, 2016 | 38.44 | 38.47 | 36.27 | 36.72 | 1,117,931 | -2.08(-5.36%) |
Feb 05, 2016 | 39.63 | 40.03 | 38.71 | 38.80 | 1,303,677 | -1.11(-2.77%) |
Feb 04, 2016 | 39.50 | 40.17 | 39.26 | 39.91 | 1,377,223 | +0.18(+0.44%) |
Feb 03, 2016 | 40.25 | 40.30 | 38.93 | 39.73 | 1,372,150 | -0.33(-0.82%) |
Feb 02, 2016 | 40.80 | 41.39 | 39.66 | 40.06 | 2,111,915 | -0.66(-1.62%) |
Feb 01, 2016 | 40.85 | 42.21 | 40.49 | 40.72 | 1,221,096 | -0.20(-0.48%) |
Jan 29, 2016 | 41.64 | 42.05 | 40.09 | 40.92 | 2,503,044 | -0.26(-0.64%) |
Jan 28, 2016 | 42.02 | 42.36 | 41.15 | 41.18 | 910,681 | -0.56(-1.33%) |
Jan 27, 2016 | 42.30 | 42.36 | 41.53 | 41.74 | 637,517 | -0.66(-1.55%) |
Jan 26, 2016 | 41.37 | 42.43 | 41.35 | 42.40 | 1,041,440 | +1.18(+2.86%) |
Jan 25, 2016 | 41.32 | 42.05 | 41.04 | 41.22 | 1,057,012 | -0.31(-0.76%) |
Jan 22, 2016 | 40.43 | 41.64 | 40.19 | 41.53 | 1,324,037 | +1.47(+3.67%) |
Jan 21, 2016 | 39.94 | 40.53 | 39.49 | 40.06 | 1,472,379 | +0.34(+0.85%) |
Jan 20, 2016 | 41.38 | 41.50 | 39.20 | 39.73 | 1,404,384 | -2.05(-4.91%) |
Jan 19, 2016 | 42.08 | 42.30 | 41.61 | 41.78 | 890,172 | +0.19(+0.46%) |
Jan 15, 2016 | 41.25 | 41.59 | 41.59 | 41.59 | 1,362,488 | -0.38(-0.91%) |
Jan 14, 2016 | 42.47 | 42.74 | 41.93 | 41.97 | 934,915 | -0.53(-1.24%) |
Jan 13, 2016 | 43.19 | 43.45 | 42.22 | 42.49 | 996,374 | -0.64(-1.48%) |
Jan 12, 2016 | 43.82 | 43.82 | 42.70 | 43.13 | 1,812,999 | -0.44(-1.01%) |
Jan 11, 2016 | 42.91 | 43.79 | 42.76 | 43.57 | 1,282,438 | +0.37(+0.86%) |
Jan 08, 2016 | 44.05 | 44.41 | 43.17 | 43.20 | 1,577,831 | -0.72(-1.63%) |
Jan 07, 2016 | 44.87 | 44.99 | 43.91 | 43.92 | 1,046,288 | -1.59(-3.49%) |
Jan 06, 2016 | 45.57 | 46.10 | 45.21 | 45.50 | 734,500 | -0.59(-1.29%) |
Jan 05, 2016 | 45.48 | 46.19 | 45.01 | 46.10 | 1,128,890 | +0.62(+1.35%) |
Jan 04, 2016 | 45.93 | 46.05 | 45.12 | 45.48 | 791,410 | -0.86(-1.86%) |
Dec 31, 2015 | 46.80 | 46.35 | 46.35 | 46.35 | 785,899 | -0.48(-1.03%) |
Dec 30, 2015 | 46.95 | 47.17 | 46.73 | 46.83 | 372,855 | -0.17(-0.36%) |
Dec 29, 2015 | 46.61 | 47.16 | 46.47 | 47.00 | 631,449 | +0.53(+1.13%) |
Dec 28, 2015 | 45.99 | 46.49 | 45.78 | 46.47 | 509,364 | +0.46(+1.00%) |
Dec 24, 2015 | 46.20 | 46.01 | 46.01 | 46.01 | 385,232 | -0.14(-0.30%) |
Dec 23, 2015 | 46.05 | 46.25 | 45.93 | 46.15 | 642,199 | +0.31(+0.67%) |
Dec 22, 2015 | 46.25 | 46.97 | 45.80 | 45.84 | 600,149 | -0.15(-0.33%) |
Dec 21, 2015 | 46.11 | 46.39 | 45.78 | 46.00 | 596,249 | +0.12(+0.25%) |
Dec 18, 2015 | 46.30 | 46.62 | 45.85 | 45.88 | 1,836,323 | -0.75(-1.61%) |
Dec 17, 2015 | 47.36 | 47.48 | 46.61 | 46.63 | 810,312 | -0.55(-1.17%) |
Dec 16, 2015 | 46.64 | 47.36 | 46.37 | 47.19 | 700,765 | +0.67(+1.44%) |
Dec 15, 2015 | 46.70 | 47.16 | 46.01 | 46.52 | 893,863 | +0.09(+0.20%) |
Dec 14, 2015 | 46.27 | 46.59 | 45.86 | 46.42 | 1,103,398 | -0.05(-0.11%) |
Dec 11, 2015 | 45.72 | 46.52 | 45.58 | 46.47 | 871,701 | +0.35(+0.76%) |
Dec 10, 2015 | 46.60 | 46.71 | 45.84 | 46.12 | 936,235 | -0.38(-0.81%) |
Dec 09, 2015 | 46.91 | 47.26 | 46.25 | 46.50 | 734,621 | -0.68(-1.45%) |
Dec 08, 2015 | 46.96 | 47.55 | 46.80 | 47.19 | 671,667 | +0.08(+0.17%) |
Dec 07, 2015 | 47.62 | 47.80 | 46.94 | 47.11 | 343,809 | -0.54(-1.13%) |
Dec 04, 2015 | 47.13 | 48.05 | 47.13 | 47.64 | 1,106,267 | +0.63(+1.33%) |
Dec 03, 2015 | 47.73 | 47.75 | 46.74 | 47.02 | 980,369 | -0.68(-1.44%) |
Dec 02, 2015 | 48.77 | 48.77 | 47.67 | 47.70 | 1,124,585 | -1.21(-2.47%) |
Dec 01, 2015 | 48.78 | 49.05 | 48.55 | 48.91 | 717,148 | +0.31(+0.63%) |
Nov 30, 2015 | 49.51 | 49.65 | 48.34 | 48.61 | 991,554 | -0.73(-1.48%) |
Nov 27, 2015 | 49.09 | 49.67 | 49.06 | 49.33 | 250,122 | +0.17(+0.34%) |
Nov 25, 2015 | 48.69 | 49.17 | 49.17 | 49.17 | 741,908 | +0.62(+1.28%) |
Nov 24, 2015 | 48.61 | 49.01 | 48.16 | 48.55 | 534,425 | -0.41(-0.83%) |
Nov 23, 2015 | 48.72 | 49.17 | 48.50 | 48.96 | 789,572 | +0.32(+0.66%) |
Nov 20, 2015 | 47.80 | 48.80 | 47.62 | 48.63 | 1,196,986 | +1.06(+2.24%) |
Nov 19, 2015 | 47.43 | 48.06 | 47.43 | 47.57 | 1,341,017 | +0.02(+0.05%) |
Nov 18, 2015 | 47.35 | 47.79 | 47.11 | 47.55 | 1,469,974 | +0.33(+0.69%) |
Nov 17, 2015 | 47.08 | 47.86 | 46.97 | 47.22 | 1,449,158 | +0.02(+0.05%) |
Nov 16, 2015 | 46.73 | 47.21 | 45.34 | 47.20 | 666,207 | +0.47(+1.01%) |
Nov 13, 2015 | 47.13 | 47.17 | 46.32 | 46.73 | 1,268,899 | -0.04(-0.08%) |
Nov 12, 2015 | 46.97 | 47.13 | 46.32 | 46.76 | 1,584,592 | -0.44(-0.94%) |
Nov 11, 2015 | 46.84 | 47.41 | 46.62 | 47.21 | 913,920 | +0.52(+1.11%) |
Nov 10, 2015 | 45.82 | 46.79 | 45.77 | 46.69 | 1,159,366 | +0.93(+2.02%) |
Nov 09, 2015 | 46.08 | 46.25 | 45.29 | 45.76 | 1,250,012 | -0.50(-1.09%) |
Nov 06, 2015 | 47.21 | 47.21 | 45.90 | 46.27 | 936,643 | -1.54(-3.23%) |
Nov 05, 2015 | 47.53 | 47.90 | 47.13 | 47.81 | 719,277 | +0.46(+0.97%) |
Nov 04, 2015 | 47.86 | 48.18 | 47.16 | 47.35 | 1,027,568 | -0.52(-1.10%) |
Nov 03, 2015 | 48.82 | 48.84 | 47.87 | 47.88 | 1,177,363 | -1.14(-2.32%) |
Nov 02, 2015 | 47.92 | 49.09 | 47.72 | 49.01 | 1,260,382 | +1.06(+2.20%) |
Oct 30, 2015 | 48.26 | 48.38 | 47.65 | 47.96 | 2,222,837 | -0.22(-0.45%) |
Oct 29, 2015 | 47.83 | 48.24 | 47.15 | 48.18 | 1,927,482 | +0.23(+0.49%) |
Oct 28, 2015 | 47.68 | 48.11 | 46.62 | 47.94 | 1,473,383 | +0.29(+0.61%) |
Oct 27, 2015 | 47.32 | 47.86 | 47.30 | 47.65 | 1,737,824 | +0.35(+0.74%) |
Oct 26, 2015 | 47.33 | 47.36 | 47.11 | 47.30 | 686,929 | +0.03(+0.06%) |
Oct 23, 2015 | 47.29 | 47.49 | 46.48 | 47.27 | 1,262,231 | +0.40(+0.85%) |
Oct 22, 2015 | 47.64 | 47.85 | 45.95 | 46.87 | 3,020,575 | -1.01(-2.10%) |
Oct 21, 2015 | 49.42 | 49.56 | 47.80 | 47.88 | 3,341,997 | -2.02(-4.04%) |
Oct 20, 2015 | 50.78 | 50.78 | 49.68 | 49.89 | 1,597,858 | -1.03(-2.03%) |
Oct 19, 2015 | 49.75 | 50.93 | 49.75 | 50.93 | 1,103,923 | +1.03(+2.07%) |
Oct 16, 2015 | 49.53 | 50.11 | 49.47 | 49.89 | 1,713,383 | +0.42(+0.85%) |
Oct 15, 2015 | 49.31 | 49.68 | 49.25 | 49.47 | 905,840 | +0.31(+0.62%) |
Oct 14, 2015 | 50.23 | 50.23 | 49.05 | 49.17 | 879,657 | -0.90(-1.80%) |
Oct 13, 2015 | 50.56 | 50.66 | 50.00 | 50.07 | 729,974 | -0.63(-1.24%) |
Oct 12, 2015 | 49.99 | 50.70 | 49.96 | 50.70 | 738,949 | +0.78(+1.56%) |
Oct 09, 2015 | 49.98 | 49.98 | 49.39 | 49.92 | 576,796 | +0.08(+0.16%) |
Oct 08, 2015 | 49.95 | 49.97 | 49.32 | 49.84 | 704,478 | -0.09(-0.19%) |
Oct 07, 2015 | 49.59 | 49.97 | 49.38 | 49.93 | 675,525 | +0.47(+0.96%) |
Oct 06, 2015 | 49.50 | 49.81 | 49.30 | 49.46 | 535,822 | -0.19(-0.38%) |
Oct 05, 2015 | 48.88 | 49.67 | 48.85 | 49.65 | 773,699 | +1.04(+2.14%) |
Oct 02, 2015 | 47.70 | 48.63 | 47.38 | 48.61 | 497,842 | +0.81(+1.69%) |