Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.96 | 58.96 | 56.35 | 57.60 | 615 | -0.06(-0.10%) |
Sep 29, 2016 | 56.28 | 57.66 | 56.26 | 57.66 | 995 | +0.91(+1.60%) |
Sep 28, 2016 | 56.72 | 56.75 | 56.64 | 56.75 | 3,601 | -0.20(-0.35%) |
Sep 27, 2016 | 56.94 | 56.95 | 56.81 | 56.95 | 913 | +0.05(+0.09%) |
Sep 22, 2016 | 56.90 | 56.90 | 56.90 | 0 | -0.04(-0.07%) | |
Sep 21, 2016 | 56.94 | 56.94 | 56.94 | 56.94 | 250 | +0.00(+0.00%) |
Sep 19, 2016 | 56.94 | 56.94 | 56.94 | 11 | +1.54(+2.78%) | |
Sep 16, 2016 | 56.12 | 56.12 | 55.40 | 55.40 | 1,035 | -2.04(-3.55%) |
Sep 15, 2016 | 57.29 | 57.44 | 57.29 | 57.44 | 435 | +0.94(+1.66%) |
Sep 14, 2016 | 56.50 | 56.50 | 56.50 | 56.50 | 125 | +0.00(+0.00%) |
Sep 13, 2016 | 55.95 | 56.50 | 55.95 | 56.50 | 383 | +1.25(+2.26%) |
Sep 12, 2016 | 55.11 | 56.32 | 55.11 | 55.25 | 500 | -2.23(-3.88%) |
Sep 07, 2016 | 57.48 | 57.48 | 57.48 | 22 | -0.47(-0.81%) | |
Sep 06, 2016 | 57.95 | 57.95 | 57.95 | 57.95 | 249 | +0.56(+0.98%) |
Sep 02, 2016 | 57.39 | 57.39 | 57.39 | 0 | -0.36(-0.62%) | |
Sep 01, 2016 | 56.99 | 57.75 | 56.99 | 57.75 | 2,519 | -0.25(-0.43%) |
Aug 31, 2016 | 58.00 | 58.00 | 58.00 | 58.00 | 125 | -0.26(-0.45%) |
Aug 30, 2016 | 58.26 | 58.26 | 58.26 | 58.26 | 175 | +0.02(+0.03%) |
Aug 26, 2016 | 58.24 | 58.24 | 58.24 | 78 | -0.94(-1.59%) | |
Aug 22, 2016 | 59.18 | 59.18 | 59.18 | 0 | -0.07(-0.12%) | |
Aug 19, 2016 | 57.65 | 59.50 | 57.65 | 59.25 | 13,117 | +0.92(+1.58%) |
Aug 18, 2016 | 57.73 | 58.33 | 57.73 | 58.33 | 618 | +0.23(+0.40%) |
Aug 17, 2016 | 58.10 | 58.10 | 58.10 | 58.10 | 176 | -1.29(-2.17%) |
Aug 16, 2016 | 59.39 | 59.39 | 59.39 | 59.39 | 233 | -1.59(-2.61%) |
Aug 15, 2016 | 59.08 | 60.98 | 59.08 | 60.98 | 1,630 | +0.98(+1.63%) |
Aug 12, 2016 | 60.01 | 60.01 | 60.00 | 60.00 | 360 | -0.54(-0.89%) |
Aug 11, 2016 | 60.00 | 60.62 | 59.30 | 60.54 | 32,210 | +0.69(+1.15%) |
Aug 10, 2016 | 59.85 | 59.86 | 59.85 | 59.85 | 495 | +0.31(+0.52%) |
Aug 09, 2016 | 59.25 | 59.55 | 59.25 | 59.54 | 11,153 | +0.54(+0.92%) |
Aug 08, 2016 | 59.00 | 60.25 | 59.00 | 59.00 | 500 | +0.00(+0.00%) |
Aug 05, 2016 | 57.71 | 59.00 | 57.71 | 59.00 | 3,772 | +1.59(+2.77%) |
Aug 04, 2016 | 56.07 | 57.73 | 56.07 | 57.41 | 1,595 | -0.34(-0.59%) |
Aug 03, 2016 | 57.75 | 57.75 | 57.75 | 57.75 | 510 | -0.14(-0.24%) |
Jul 29, 2016 | 57.89 | 57.89 | 57.89 | 69 | -0.03(-0.05%) | |
Jul 28, 2016 | 58.38 | 58.38 | 57.92 | 57.92 | 1,075 | -0.08(-0.14%) |
Jul 27, 2016 | 57.69 | 58.00 | 57.59 | 58.00 | 320 | +0.12(+0.21%) |
Jul 26, 2016 | 57.90 | 57.90 | 57.87 | 57.88 | 662 | -0.12(-0.21%) |
Jul 25, 2016 | 57.38 | 58.27 | 57.38 | 58.00 | 2,652 | +0.54(+0.94%) |
Jul 22, 2016 | 56.15 | 57.46 | 56.15 | 57.46 | 2,108 | +1.39(+2.48%) |
Jul 21, 2016 | 55.00 | 56.07 | 54.55 | 56.07 | 1,953 | +1.57(+2.88%) |
Jul 20, 2016 | 53.91 | 54.77 | 53.90 | 54.50 | 3,000 | -0.29(-0.53%) |
Jul 19, 2016 | 54.79 | 54.79 | 54.79 | 54.79 | 480 | -0.21(-0.38%) |
Jul 14, 2016 | 55.00 | 55.00 | 55.00 | 125 | +0.90(+1.66%) | |
Jul 13, 2016 | 54.43 | 54.43 | 54.10 | 54.10 | 505 | -0.40(-0.73%) |
Jul 12, 2016 | 54.25 | 54.50 | 54.04 | 54.50 | 1,700 | +0.15(+0.28%) |
Jul 11, 2016 | 54.18 | 54.35 | 53.58 | 54.35 | 617 | -0.15(-0.28%) |
Jul 08, 2016 | 54.86 | 55.47 | 54.50 | 54.50 | 950 | -0.49(-0.89%) |
Jul 07, 2016 | 54.67 | 54.99 | 54.56 | 54.99 | 938 | +0.88(+1.63%) |
Jul 05, 2016 | 54.07 | 54.12 | 54.06 | 54.11 | 9,340 | +1.60(+3.05%) |
Jul 04, 2016 | 52.51 | 52.51 | 52.51 | 52.51 | 377 | -0.60(-1.13%) |
Jun 30, 2016 | 53.11 | 53.11 | 53.11 | 0 | +1.13(+2.17%) | |
Jun 29, 2016 | 51.98 | 51.98 | 51.98 | 51.98 | 111 | -0.23(-0.44%) |
Jun 28, 2016 | 52.06 | 52.21 | 52.00 | 52.21 | 3,175 | +0.37(+0.71%) |
Jun 27, 2016 | 51.23 | 52.21 | 51.23 | 51.84 | 8,510 | +0.61(+1.19%) |
Jun 24, 2016 | 52.20 | 52.20 | 51.23 | 51.23 | 6,211 | -1.07(-2.05%) |
Jun 23, 2016 | 52.34 | 52.34 | 52.30 | 52.30 | 494 | +0.00(+0.00%) |
Jun 22, 2016 | 51.35 | 52.30 | 51.35 | 52.30 | 2,547 | +0.33(+0.63%) |
Jun 21, 2016 | 51.67 | 52.50 | 51.67 | 51.97 | 10,216 | +0.22(+0.43%) |
Jun 20, 2016 | 51.23 | 51.75 | 51.00 | 51.75 | 5,996 | +0.93(+1.83%) |
Jun 17, 2016 | 50.73 | 50.82 | 50.68 | 50.82 | 923 | +0.21(+0.41%) |
Jun 16, 2016 | 49.80 | 50.61 | 49.80 | 50.61 | 9,336 | +0.26(+0.52%) |
Jun 15, 2016 | 50.06 | 50.35 | 50.06 | 50.35 | 6,626 | +0.94(+1.90%) |
Jun 14, 2016 | 49.55 | 49.55 | 49.39 | 49.41 | 1,611 | -0.37(-0.74%) |
Jun 13, 2016 | 49.70 | 50.42 | 49.69 | 49.78 | 1,901 | -0.68(-1.35%) |
Jun 10, 2016 | 50.20 | 50.46 | 50.19 | 50.46 | 1,147 | -0.17(-0.34%) |
Jun 09, 2016 | 51.33 | 51.33 | 50.42 | 50.63 | 419 | -0.53(-1.04%) |
Jun 08, 2016 | 51.48 | 51.48 | 51.16 | 51.16 | 289 | -0.27(-0.52%) |
Jun 07, 2016 | 51.19 | 51.95 | 51.06 | 51.43 | 944 | -0.07(-0.14%) |
Jun 06, 2016 | 51.22 | 51.50 | 51.22 | 51.50 | 909 | +0.13(+0.25%) |
Jun 03, 2016 | 50.86 | 51.37 | 50.86 | 51.37 | 3,000 | +0.64(+1.26%) |
Jun 02, 2016 | 50.49 | 50.85 | 50.49 | 50.73 | 3,016 | +0.15(+0.30%) |
Jun 01, 2016 | 50.65 | 50.65 | 50.47 | 50.58 | 590 | -0.62(-1.21%) |
May 31, 2016 | 51.13 | 51.23 | 51.13 | 51.20 | 600 | +0.10(+0.20%) |
May 30, 2016 | 51.13 | 51.13 | 51.10 | 51.10 | 1,860 | +0.00(+0.00%) |
May 27, 2016 | 51.56 | 51.56 | 51.09 | 51.10 | 573 | -0.28(-0.54%) |
May 26, 2016 | 51.09 | 51.38 | 51.09 | 51.38 | 409 | +0.38(+0.75%) |
May 25, 2016 | 50.93 | 51.27 | 50.93 | 51.00 | 1,155 | +0.11(+0.22%) |
May 24, 2016 | 50.31 | 50.89 | 50.31 | 50.89 | 1,266 | +0.19(+0.37%) |
May 20, 2016 | 50.70 | 50.70 | 50.70 | 0 | +0.72(+1.44%) | |
May 19, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 150 | -0.01(-0.02%) |
May 18, 2016 | 49.93 | 49.99 | 49.80 | 49.99 | 2,935 | +0.06(+0.12%) |
May 17, 2016 | 49.80 | 50.01 | 49.65 | 49.93 | 38,920 | +0.28(+0.56%) |
May 16, 2016 | 49.53 | 50.00 | 49.50 | 49.65 | 30,871 | +0.21(+0.42%) |
May 13, 2016 | 49.19 | 49.60 | 49.19 | 49.44 | 2,263 | +0.54(+1.10%) |
May 12, 2016 | 49.87 | 49.87 | 48.90 | 48.90 | 360 | -0.67(-1.35%) |
May 11, 2016 | 49.57 | 49.57 | 49.57 | 49.57 | 140 | +0.19(+0.38%) |
May 09, 2016 | 49.38 | 49.38 | 49.38 | 20 | +0.72(+1.48%) | |
May 02, 2016 | 48.66 | 48.66 | 48.66 | 0 | -0.09(-0.18%) | |
Apr 29, 2016 | 48.69 | 49.03 | 48.69 | 48.75 | 500 | -0.45(-0.91%) |
Apr 28, 2016 | 49.00 | 49.20 | 49.00 | 49.20 | 1,210 | +0.20(+0.41%) |
Apr 27, 2016 | 48.70 | 49.00 | 48.70 | 49.00 | 355 | +0.04(+0.08%) |
Apr 26, 2016 | 48.50 | 48.96 | 48.50 | 48.96 | 1,080 | +0.45(+0.93%) |
Apr 25, 2016 | 48.51 | 48.93 | 48.51 | 48.51 | 742 | -0.11(-0.23%) |
Apr 22, 2016 | 49.21 | 49.21 | 48.62 | 48.62 | 1,034 | -0.63(-1.28%) |
Apr 21, 2016 | 49.50 | 49.50 | 49.25 | 49.25 | 500 | -0.45(-0.91%) |
Apr 20, 2016 | 49.24 | 49.70 | 49.24 | 49.70 | 283 | +0.10(+0.20%) |
Apr 19, 2016 | 49.70 | 49.71 | 49.60 | 49.60 | 1,655 | -0.50(-1.00%) |
Apr 18, 2016 | 52.00 | 52.00 | 50.10 | 50.10 | 694 | -0.07(-0.14%) |
Apr 15, 2016 | 50.99 | 50.99 | 50.01 | 50.17 | 845 | -0.33(-0.65%) |
Apr 14, 2016 | 49.85 | 50.50 | 49.85 | 50.50 | 885 | +0.88(+1.77%) |
Apr 13, 2016 | 50.50 | 50.50 | 49.62 | 49.62 | 940 | -0.47(-0.94%) |
Apr 08, 2016 | 50.09 | 50.09 | 50.09 | 40 | -0.06(-0.12%) | |
Apr 07, 2016 | 50.15 | 50.15 | 50.15 | 50.15 | 129 | +0.40(+0.80%) |
Apr 06, 2016 | 50.54 | 50.54 | 49.75 | 49.75 | 845 | -1.25(-2.45%) |
Apr 05, 2016 | 51.95 | 51.95 | 51.00 | 51.00 | 414 | -1.54(-2.93%) |
Apr 04, 2016 | 52.10 | 52.82 | 52.10 | 52.54 | 5,415 | +0.58(+1.12%) |
Apr 01, 2016 | 51.73 | 51.96 | 51.73 | 51.96 | 37,473 | -0.04(-0.08%) |
Mar 31, 2016 | 51.90 | 52.10 | 51.89 | 52.00 | 1,525 | -0.24(-0.46%) |
Mar 29, 2016 | 52.24 | 52.24 | 52.24 | 0 | +0.47(+0.91%) | |
Mar 28, 2016 | 51.01 | 51.77 | 51.01 | 51.77 | 800 | +0.69(+1.35%) |
Mar 24, 2016 | 51.08 | 51.08 | 51.08 | 0 | +0.08(+0.16%) | |
Mar 23, 2016 | 50.99 | 51.00 | 50.99 | 51.00 | 200 | -0.08(-0.16%) |
Mar 22, 2016 | 51.08 | 51.08 | 51.08 | 51.08 | 290 | -0.32(-0.62%) |
Mar 21, 2016 | 50.02 | 51.40 | 50.02 | 51.40 | 2,304 | +0.60(+1.18%) |
Mar 18, 2016 | 51.16 | 51.16 | 50.80 | 50.80 | 1,742 | -0.64(-1.24%) |
Mar 17, 2016 | 52.69 | 52.69 | 51.05 | 51.44 | 1,900 | -0.41(-0.79%) |
Mar 15, 2016 | 51.85 | 51.85 | 51.85 | 25 | +0.69(+1.35%) | |
Mar 14, 2016 | 51.16 | 51.16 | 51.16 | 51.16 | 917 | +0.07(+0.14%) |
Mar 11, 2016 | 51.38 | 51.38 | 51.09 | 51.09 | 293 | -0.29(-0.56%) |
Mar 10, 2016 | 51.38 | 51.38 | 51.38 | 51.38 | 408 | +0.43(+0.84%) |
Mar 09, 2016 | 50.88 | 51.28 | 50.88 | 50.95 | 503 | -1.15(-2.21%) |
Mar 08, 2016 | 51.45 | 52.10 | 50.90 | 52.10 | 700 | +1.49(+2.94%) |
Mar 07, 2016 | 50.34 | 50.75 | 50.33 | 50.61 | 665 | +0.61(+1.22%) |
Mar 04, 2016 | 50.10 | 50.10 | 49.82 | 50.00 | 2,955 | -0.39(-0.77%) |
Mar 03, 2016 | 50.21 | 50.39 | 50.10 | 50.39 | 664 | +0.01(+0.02%) |
Mar 02, 2016 | 50.79 | 50.93 | 50.38 | 50.38 | 28,128 | -0.12(-0.24%) |
Mar 01, 2016 | 50.40 | 50.50 | 50.40 | 50.50 | 77,788 | +0.11(+0.22%) |
Feb 29, 2016 | 49.98 | 50.39 | 49.98 | 50.39 | 1,625 | +0.98(+1.98%) |
Feb 26, 2016 | 50.18 | 50.18 | 49.39 | 49.41 | 1,108 | -0.89(-1.77%) |
Feb 25, 2016 | 50.09 | 50.39 | 50.01 | 50.30 | 1,613 | +0.20(+0.40%) |
Feb 23, 2016 | 50.10 | 50.10 | 50.10 | 111 | -0.35(-0.69%) | |
Feb 22, 2016 | 49.78 | 50.45 | 49.78 | 50.45 | 835 | +1.20(+2.44%) |
Feb 19, 2016 | 49.70 | 49.70 | 49.25 | 49.25 | 296 | -0.49(-0.99%) |
Feb 18, 2016 | 49.00 | 49.75 | 48.99 | 49.74 | 1,310 | +1.44(+2.98%) |
Feb 17, 2016 | 48.30 | 48.30 | 48.30 | 48.30 | 174 | +0.52(+1.09%) |
Feb 16, 2016 | 48.08 | 48.08 | 47.78 | 47.78 | 1,748 | +0.01(+0.02%) |
Feb 11, 2016 | 47.77 | 47.77 | 47.77 | 0 | +0.16(+0.34%) | |
Feb 10, 2016 | 47.61 | 47.61 | 47.61 | 47.61 | 409 | +0.41(+0.87%) |
Feb 09, 2016 | 47.02 | 47.32 | 46.36 | 47.20 | 3,566 | -0.42(-0.88%) |
Feb 08, 2016 | 47.68 | 47.86 | 47.52 | 47.62 | 974 | -0.64(-1.33%) |
Feb 05, 2016 | 48.26 | 48.26 | 48.26 | 48.26 | 575 | -1.08(-2.19%) |
Feb 04, 2016 | 49.34 | 49.34 | 49.34 | 49.34 | 235 | +0.34(+0.69%) |
Feb 03, 2016 | 48.75 | 49.00 | 48.50 | 49.00 | 2,764 | +0.50(+1.03%) |
Feb 02, 2016 | 48.50 | 48.50 | 48.50 | 48.50 | 216 | +0.08(+0.17%) |
Feb 01, 2016 | 47.50 | 48.42 | 47.50 | 48.42 | 72,059 | +0.66(+1.38%) |
Jan 29, 2016 | 47.40 | 47.76 | 47.40 | 47.76 | 1,280 | +0.52(+1.10%) |
Jan 28, 2016 | 48.00 | 48.00 | 47.08 | 47.24 | 2,200 | -1.41(-2.90%) |
Jan 27, 2016 | 48.47 | 48.66 | 48.00 | 48.65 | 1,396 | -2.35(-4.61%) |
Jan 26, 2016 | 50.49 | 51.00 | 50.14 | 51.00 | 1,064 | +1.56(+3.16%) |
Jan 25, 2016 | 49.97 | 49.97 | 49.44 | 49.44 | 1,906 | -0.06(-0.12%) |
Jan 22, 2016 | 48.99 | 49.50 | 48.90 | 49.50 | 17,850 | +0.55(+1.12%) |
Jan 21, 2016 | 49.02 | 49.02 | 48.36 | 48.95 | 3,218 | -0.20(-0.41%) |
Jan 20, 2016 | 47.94 | 49.15 | 47.47 | 49.15 | 7,820 | +0.56(+1.15%) |
Jan 19, 2016 | 48.99 | 49.52 | 48.59 | 48.59 | 1,531 | +0.45(+0.93%) |
Jan 18, 2016 | 48.38 | 48.38 | 48.14 | 48.14 | 370 | +0.14(+0.29%) |
Jan 15, 2016 | 47.55 | 48.00 | 47.50 | 48.00 | 2,658 | +0.05(+0.10%) |
Jan 14, 2016 | 48.89 | 48.89 | 47.95 | 47.95 | 352 | -1.05(-2.14%) |
Jan 13, 2016 | 48.93 | 49.00 | 48.68 | 49.00 | 398 | -0.21(-0.43%) |
Jan 12, 2016 | 48.50 | 49.21 | 48.50 | 49.21 | 500 | +0.52(+1.07%) |
Jan 11, 2016 | 48.07 | 48.69 | 47.91 | 48.69 | 3,200 | +0.64(+1.33%) |
Jan 08, 2016 | 47.65 | 48.05 | 47.65 | 48.05 | 334 | -0.38(-0.78%) |
Jan 06, 2016 | 48.43 | 48.43 | 48.43 | 72 | +0.00(+0.00%) | |
Jan 05, 2016 | 47.95 | 48.43 | 47.95 | 48.43 | 536 | +0.66(+1.38%) |
Jan 04, 2016 | 47.25 | 47.77 | 46.56 | 47.77 | 279,840 | -0.58(-1.20%) |
Dec 31, 2015 | 48.35 | 48.35 | 48.35 | 0 | -0.34(-0.70%) | |
Dec 29, 2015 | 48.69 | 48.69 | 48.69 | 113 | -0.13(-0.27%) | |
Dec 24, 2015 | 48.82 | 48.82 | 48.82 | 0 | +0.44(+0.91%) | |
Dec 23, 2015 | 49.00 | 49.00 | 48.38 | 48.38 | 1,315 | -0.61(-1.25%) |
Dec 22, 2015 | 48.99 | 48.99 | 48.99 | 48.99 | 224 | +0.39(+0.80%) |
Dec 21, 2015 | 49.19 | 49.19 | 48.60 | 48.60 | 2,870 | -0.25(-0.51%) |
Dec 18, 2015 | 47.03 | 48.85 | 47.01 | 48.85 | 2,381 | +1.49(+3.15%) |
Dec 17, 2015 | 48.32 | 48.32 | 47.36 | 47.36 | 699 | -3.04(-6.03%) |
Dec 16, 2015 | 49.00 | 50.40 | 49.00 | 50.40 | 3,614 | +0.69(+1.39%) |
Dec 15, 2015 | 49.02 | 49.71 | 49.02 | 49.71 | 438 | +0.21(+0.42%) |
Dec 14, 2015 | 49.18 | 49.50 | 49.18 | 49.50 | 1,101 | +0.87(+1.79%) |
Dec 10, 2015 | 48.63 | 48.63 | 48.63 | 196 | -0.12(-0.25%) | |
Dec 09, 2015 | 49.20 | 49.20 | 48.75 | 48.75 | 398 | -0.85(-1.71%) |
Dec 08, 2015 | 50.16 | 50.16 | 49.60 | 49.60 | 1,202 | -0.65(-1.29%) |
Dec 07, 2015 | 50.75 | 50.75 | 50.25 | 50.25 | 2,721 | -0.37(-0.73%) |
Dec 04, 2015 | 50.59 | 50.62 | 50.59 | 50.62 | 300 | +0.35(+0.70%) |
Dec 03, 2015 | 50.03 | 50.59 | 50.03 | 50.27 | 1,101 | -0.63(-1.24%) |
Dec 02, 2015 | 51.25 | 51.27 | 50.90 | 50.90 | 788 | -0.40(-0.78%) |
Dec 01, 2015 | 51.30 | 51.30 | 51.30 | 51.30 | 36,388 | +0.18(+0.35%) |
Nov 30, 2015 | 52.00 | 52.02 | 51.12 | 51.12 | 970 | +0.01(+0.02%) |
Nov 27, 2015 | 51.11 | 51.11 | 51.11 | 51.11 | 245 | -0.62(-1.20%) |
Nov 26, 2015 | 52.50 | 54.00 | 51.73 | 51.73 | 1,981 | +0.07(+0.14%) |
Nov 24, 2015 | 51.66 | 51.66 | 51.66 | 20 | -1.14(-2.16%) | |
Nov 23, 2015 | 52.80 | 179 | +0.45(+0.86%) | |||
Nov 20, 2015 | 52.50 | 52.50 | 52.35 | 52.35 | 625 | -0.13(-0.25%) |
Nov 19, 2015 | 52.48 | 52.48 | 52.48 | 52.48 | 341 | +0.82(+1.59%) |
Nov 17, 2015 | 51.66 | 51.66 | 51.66 | 34 | -0.30(-0.58%) | |
Nov 16, 2015 | 51.00 | 52.20 | 51.00 | 51.96 | 1,320 | +0.95(+1.86%) |
Nov 13, 2015 | 51.42 | 51.42 | 51.01 | 51.01 | 2,460 | -0.71(-1.37%) |
Nov 12, 2015 | 51.78 | 51.78 | 51.72 | 51.72 | 385 | -0.28(-0.54%) |
Nov 11, 2015 | 52.18 | 52.30 | 52.00 | 52.00 | 10,040 | +0.29(+0.56%) |
Nov 10, 2015 | 51.65 | 51.71 | 51.65 | 51.71 | 504 | -0.29(-0.56%) |
Nov 09, 2015 | 52.69 | 52.69 | 52.00 | 52.00 | 2,060 | -0.31(-0.59%) |
Nov 06, 2015 | 52.95 | 52.95 | 52.22 | 52.31 | 1,877 | -0.67(-1.26%) |
Nov 05, 2015 | 52.49 | 53.24 | 52.49 | 52.98 | 1,543 | +0.85(+1.63%) |
Nov 04, 2015 | 52.60 | 52.66 | 52.13 | 52.13 | 1,141 | -0.49(-0.93%) |
Nov 03, 2015 | 51.91 | 52.63 | 51.91 | 52.62 | 2,371 | +0.77(+1.49%) |
Nov 02, 2015 | 52.50 | 52.50 | 51.85 | 51.85 | 53,785 | -0.15(-0.29%) |
Oct 30, 2015 | 53.10 | 53.10 | 52.00 | 52.00 | 1,535 | -2.00(-3.70%) |
Oct 29, 2015 | 53.60 | 54.09 | 53.60 | 54.00 | 2,286 | +0.25(+0.47%) |
Oct 28, 2015 | 53.50 | 53.75 | 53.50 | 53.75 | 345 | +0.50(+0.94%) |
Oct 27, 2015 | 52.60 | 53.51 | 52.60 | 53.25 | 1,013 | +0.02(+0.04%) |
Oct 26, 2015 | 53.24 | 53.50 | 53.15 | 53.23 | 3,044 | +0.23(+0.43%) |
Oct 23, 2015 | 52.63 | 53.00 | 52.63 | 53.00 | 7,200 | +0.75(+1.44%) |
Oct 22, 2015 | 50.01 | 52.25 | 50.01 | 52.25 | 9,134 | +2.60(+5.24%) |
Oct 21, 2015 | 49.25 | 49.70 | 49.25 | 49.65 | 3,608 | +0.46(+0.94%) |
Oct 20, 2015 | 49.00 | 49.19 | 48.83 | 49.19 | 1,833 | +0.16(+0.33%) |
Oct 19, 2015 | 48.50 | 49.03 | 48.50 | 49.03 | 1,492 | +0.53(+1.09%) |
Oct 16, 2015 | 48.35 | 48.50 | 48.33 | 48.50 | 948 | +0.24(+0.50%) |
Oct 15, 2015 | 48.48 | 48.48 | 48.08 | 48.26 | 1,640 | +0.24(+0.50%) |
Oct 14, 2015 | 48.14 | 48.14 | 47.66 | 48.02 | 373 | -0.19(-0.39%) |
Oct 13, 2015 | 48.37 | 48.37 | 47.80 | 48.21 | 1,930 | -0.17(-0.35%) |
Oct 09, 2015 | 48.38 | 48.38 | 48.38 | 0 | +0.88(+1.85%) | |
Oct 08, 2015 | 47.20 | 47.50 | 47.20 | 47.50 | 1,071 | +0.40(+0.85%) |
Oct 07, 2015 | 47.10 | 47.10 | 47.10 | 47.10 | 500 | +0.10(+0.21%) |
Oct 06, 2015 | 47.24 | 47.24 | 46.95 | 47.00 | 1,470 | +0.19(+0.41%) |
Oct 05, 2015 | 46.80 | 46.84 | 46.76 | 46.81 | 11,817 | +0.51(+1.10%) |
Oct 02, 2015 | 46.39 | 46.39 | 46.30 | 46.30 | 4,100 | +0.16(+0.35%) |