Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.93 | 53.99 | 52.68 | 52.85 | 493,378 | -0.81(-1.51%) |
Sep 29, 2016 | 54.07 | 54.07 | 53.08 | 53.66 | 199,123 | -0.45(-0.83%) |
Sep 28, 2016 | 53.73 | 54.41 | 53.62 | 54.11 | 311,209 | +0.40(+0.74%) |
Sep 27, 2016 | 54.38 | 54.56 | 53.58 | 53.71 | 213,019 | -0.36(-0.67%) |
Sep 26, 2016 | 54.45 | 54.45 | 54.02 | 54.07 | 169,004 | -0.24(-0.44%) |
Sep 23, 2016 | 54.61 | 54.81 | 53.88 | 54.31 | 212,701 | -0.43(-0.79%) |
Sep 22, 2016 | 54.46 | 54.95 | 53.99 | 54.74 | 462,006 | +0.84(+1.56%) |
Sep 21, 2016 | 53.52 | 54.13 | 52.47 | 53.90 | 309,503 | +0.58(+1.09%) |
Sep 20, 2016 | 53.86 | 53.95 | 53.18 | 53.32 | 413,309 | -0.31(-0.58%) |
Sep 19, 2016 | 52.73 | 54.11 | 52.73 | 53.63 | 337,801 | +0.91(+1.73%) |
Sep 16, 2016 | 52.76 | 52.97 | 52.20 | 52.72 | 400,436 | -0.41(-0.77%) |
Sep 15, 2016 | 53.01 | 53.23 | 52.66 | 53.13 | 324,212 | +0.08(+0.15%) |
Sep 14, 2016 | 53.38 | 53.75 | 52.76 | 53.05 | 300,499 | -0.25(-0.47%) |
Sep 13, 2016 | 53.79 | 53.79 | 53.15 | 53.30 | 398,514 | -0.78(-1.44%) |
Sep 12, 2016 | 53.89 | 54.41 | 53.24 | 54.08 | 431,181 | -0.02(-0.04%) |
Sep 09, 2016 | 55.26 | 55.28 | 53.64 | 54.10 | 499,647 | -1.73(-3.10%) |
Sep 08, 2016 | 56.11 | 56.11 | 55.58 | 55.83 | 408,806 | -0.51(-0.91%) |
Sep 07, 2016 | 55.08 | 56.54 | 55.08 | 56.34 | 1,040,634 | +1.14(+2.07%) |
Sep 06, 2016 | 54.66 | 55.44 | 54.15 | 55.20 | 369,359 | +0.67(+1.23%) |
Sep 02, 2016 | 54.50 | 54.53 | 54.53 | 54.53 | 233,400 | +0.25(+0.46%) |
Sep 01, 2016 | 54.11 | 54.44 | 53.56 | 54.28 | 271,744 | +0.09(+0.17%) |
Aug 31, 2016 | 53.95 | 54.38 | 53.30 | 54.19 | 425,804 | +0.19(+0.35%) |
Aug 30, 2016 | 54.16 | 54.36 | 53.69 | 54.00 | 294,890 | -0.33(-0.61%) |
Aug 29, 2016 | 53.84 | 54.65 | 53.73 | 54.33 | 242,163 | +0.51(+0.95%) |
Aug 26, 2016 | 53.93 | 54.30 | 53.41 | 53.82 | 259,842 | -0.03(-0.06%) |
Aug 25, 2016 | 53.49 | 53.95 | 53.21 | 53.85 | 273,767 | +0.26(+0.49%) |
Aug 24, 2016 | 53.73 | 54.07 | 53.16 | 53.59 | 277,827 | -0.35(-0.65%) |
Aug 23, 2016 | 54.89 | 55.01 | 53.73 | 53.94 | 214,007 | -0.72(-1.32%) |
Aug 22, 2016 | 54.00 | 54.68 | 53.90 | 54.66 | 277,861 | +0.80(+1.49%) |
Aug 19, 2016 | 53.50 | 53.86 | 53.21 | 53.86 | 223,600 | +0.31(+0.58%) |
Aug 18, 2016 | 53.49 | 53.75 | 53.09 | 53.55 | 162,213 | +0.23(+0.43%) |
Aug 17, 2016 | 52.89 | 53.37 | 52.50 | 53.32 | 182,945 | +0.40(+0.76%) |
Aug 16, 2016 | 54.53 | 54.53 | 52.71 | 52.92 | 268,111 | -1.60(-2.93%) |
Aug 15, 2016 | 54.24 | 54.90 | 54.24 | 54.52 | 320,199 | +0.15(+0.28%) |
Aug 12, 2016 | 54.02 | 54.99 | 54.02 | 54.37 | 274,720 | +0.44(+0.82%) |
Aug 11, 2016 | 53.88 | 54.25 | 53.65 | 53.93 | 340,208 | -0.23(-0.42%) |
Aug 10, 2016 | 54.27 | 54.48 | 53.84 | 54.16 | 244,426 | +0.28(+0.52%) |
Aug 09, 2016 | 53.24 | 53.97 | 53.16 | 53.88 | 582,673 | +0.60(+1.13%) |
Aug 08, 2016 | 53.77 | 53.77 | 52.47 | 53.28 | 413,880 | -0.51(-0.95%) |
Aug 05, 2016 | 54.45 | 54.76 | 53.57 | 53.79 | 406,776 | -0.56(-1.03%) |
Aug 04, 2016 | 54.62 | 54.80 | 54.17 | 54.35 | 415,662 | -0.17(-0.31%) |
Aug 03, 2016 | 55.44 | 55.50 | 54.22 | 54.52 | 773,459 | -1.06(-1.91%) |
Aug 02, 2016 | 56.79 | 57.06 | 55.22 | 55.58 | 552,602 | -1.22(-2.15%) |
Aug 01, 2016 | 57.33 | 57.33 | 56.23 | 56.80 | 467,253 | -0.45(-0.79%) |
Jul 29, 2016 | 56.96 | 57.65 | 56.96 | 57.25 | 475,747 | +0.15(+0.26%) |
Jul 28, 2016 | 56.55 | 57.44 | 56.19 | 57.10 | 444,392 | +0.83(+1.48%) |
Jul 27, 2016 | 56.90 | 59.41 | 55.68 | 56.27 | 769,488 | -0.25(-0.44%) |
Jul 26, 2016 | 56.10 | 56.88 | 55.71 | 56.52 | 326,009 | +0.66(+1.18%) |
Jul 25, 2016 | 56.69 | 57.00 | 55.74 | 55.86 | 299,259 | -0.82(-1.45%) |
Jul 22, 2016 | 55.68 | 57.15 | 55.56 | 56.68 | 498,456 | +0.98(+1.76%) |
Jul 21, 2016 | 55.90 | 55.90 | 55.26 | 55.70 | 448,052 | -0.10(-0.18%) |
Jul 20, 2016 | 56.00 | 56.07 | 55.57 | 55.80 | 495,036 | -0.20(-0.36%) |
Jul 19, 2016 | 55.47 | 56.12 | 54.98 | 56.00 | 486,113 | +0.78(+1.41%) |
Jul 18, 2016 | 54.72 | 55.32 | 54.69 | 55.22 | 511,771 | +0.38(+0.69%) |
Jul 15, 2016 | 55.05 | 55.34 | 54.37 | 54.84 | 450,969 | +0.03(+0.05%) |
Jul 14, 2016 | 56.23 | 56.38 | 54.50 | 54.81 | 383,005 | -1.46(-2.59%) |
Jul 13, 2016 | 56.06 | 56.46 | 55.42 | 56.27 | 280,127 | +0.55(+0.99%) |
Jul 12, 2016 | 56.55 | 56.87 | 55.04 | 55.72 | 527,572 | -0.78(-1.38%) |
Jul 11, 2016 | 56.34 | 56.58 | 55.14 | 56.50 | 376,020 | +0.47(+0.84%) |
Jul 08, 2016 | 55.78 | 56.09 | 55.00 | 56.03 | 401,887 | +0.65(+1.17%) |
Jul 07, 2016 | 56.29 | 56.55 | 55.16 | 55.38 | 376,005 | -0.99(-1.76%) |
Jul 06, 2016 | 56.35 | 56.77 | 55.96 | 56.37 | 290,678 | -0.24(-0.42%) |
Jul 05, 2016 | 55.66 | 56.87 | 55.66 | 56.61 | 243,914 | +0.33(+0.59%) |
Jul 01, 2016 | 56.35 | 56.28 | 56.28 | 56.28 | 297,600 | +0.30(+0.54%) |
Jun 30, 2016 | 55.44 | 56.01 | 55.03 | 55.98 | 435,142 | +0.62(+1.12%) |
Jun 29, 2016 | 54.62 | 55.41 | 54.62 | 55.36 | 338,670 | +1.26(+2.33%) |
Jun 28, 2016 | 53.85 | 54.21 | 53.41 | 54.10 | 531,592 | +0.80(+1.50%) |
Jun 27, 2016 | 54.03 | 54.03 | 53.10 | 53.30 | 431,080 | -0.90(-1.66%) |
Jun 24, 2016 | 54.39 | 55.70 | 53.64 | 54.20 | 1,916,450 | -1.13(-2.04%) |
Jun 23, 2016 | 55.14 | 55.41 | 54.77 | 55.33 | 277,893 | +0.65(+1.19%) |
Jun 22, 2016 | 55.58 | 55.58 | 54.55 | 54.68 | 332,445 | -0.92(-1.65%) |
Jun 21, 2016 | 54.82 | 55.86 | 54.53 | 55.60 | 331,248 | +0.91(+1.66%) |
Jun 20, 2016 | 55.24 | 55.86 | 54.63 | 54.69 | 243,447 | -0.31(-0.56%) |
Jun 17, 2016 | 55.44 | 55.44 | 54.75 | 55.00 | 775,739 | -0.31(-0.56%) |
Jun 16, 2016 | 55.00 | 55.48 | 54.70 | 55.31 | 301,723 | +0.28(+0.51%) |
Jun 15, 2016 | 54.59 | 55.35 | 54.59 | 55.03 | 342,289 | +0.44(+0.81%) |
Jun 14, 2016 | 54.12 | 54.65 | 53.62 | 54.59 | 373,084 | +0.33(+0.61%) |
Jun 13, 2016 | 53.90 | 54.56 | 53.90 | 54.26 | 308,890 | +0.35(+0.65%) |
Jun 10, 2016 | 54.25 | 54.44 | 53.83 | 53.91 | 195,354 | -0.53(-0.97%) |
Jun 09, 2016 | 54.40 | 54.79 | 54.00 | 54.44 | 262,667 | +0.03(+0.06%) |
Jun 08, 2016 | 54.61 | 54.91 | 54.24 | 54.41 | 386,284 | -0.30(-0.55%) |
Jun 07, 2016 | 54.27 | 55.16 | 53.81 | 54.71 | 450,000 | +1.46(+2.74%) |
Jun 06, 2016 | 53.26 | 53.58 | 52.84 | 53.25 | 276,369 | -0.10(-0.19%) |
Jun 03, 2016 | 52.98 | 53.35 | 52.40 | 53.35 | 255,291 | +0.98(+1.87%) |
Jun 02, 2016 | 52.08 | 52.40 | 51.82 | 52.37 | 208,588 | +0.14(+0.27%) |
Jun 01, 2016 | 52.00 | 52.35 | 51.77 | 52.23 | 260,511 | +0.56(+1.08%) |
May 31, 2016 | 52.39 | 52.39 | 50.95 | 51.67 | 369,845 | -0.53(-1.02%) |
May 27, 2016 | 51.58 | 52.20 | 52.20 | 52.20 | 308,000 | +0.72(+1.40%) |
May 26, 2016 | 51.65 | 52.02 | 51.17 | 51.48 | 154,858 | -0.15(-0.29%) |
May 25, 2016 | 51.73 | 51.73 | 50.82 | 51.63 | 230,034 | -0.03(-0.06%) |
May 24, 2016 | 51.85 | 52.18 | 51.46 | 51.66 | 237,197 | +0.01(+0.02%) |
May 23, 2016 | 51.55 | 51.99 | 51.12 | 51.65 | 155,782 | +0.32(+0.62%) |
May 20, 2016 | 51.39 | 51.76 | 50.81 | 51.33 | 478,482 | +0.21(+0.41%) |
May 19, 2016 | 50.72 | 51.18 | 50.54 | 51.12 | 250,280 | +0.03(+0.06%) |
May 18, 2016 | 51.25 | 51.42 | 50.50 | 51.09 | 340,619 | -0.20(-0.39%) |
May 17, 2016 | 52.00 | 52.47 | 50.91 | 51.29 | 478,092 | -1.00(-1.91%) |
May 16, 2016 | 51.15 | 52.60 | 51.11 | 52.29 | 336,269 | +1.07(+2.09%) |
May 13, 2016 | 50.87 | 51.72 | 50.46 | 51.22 | 369,086 | +0.42(+0.83%) |
May 12, 2016 | 50.89 | 50.98 | 50.06 | 50.80 | 220,803 | +0.18(+0.36%) |
May 11, 2016 | 51.47 | 51.52 | 50.19 | 50.62 | 210,318 | -1.09(-2.11%) |
May 10, 2016 | 51.55 | 51.83 | 50.50 | 51.71 | 521,522 | -0.25(-0.48%) |
May 09, 2016 | 51.37 | 52.66 | 51.37 | 51.96 | 503,326 | +0.46(+0.89%) |
May 06, 2016 | 50.90 | 51.51 | 50.41 | 51.50 | 233,075 | +0.74(+1.46%) |
May 05, 2016 | 50.30 | 51.07 | 50.11 | 50.76 | 294,429 | +0.41(+0.81%) |
May 04, 2016 | 49.37 | 50.49 | 49.12 | 50.35 | 447,964 | +0.89(+1.80%) |
May 03, 2016 | 49.17 | 49.63 | 49.00 | 49.46 | 541,910 | +0.18(+0.37%) |
May 02, 2016 | 48.63 | 49.47 | 48.62 | 49.28 | 399,070 | +0.86(+1.78%) |
Apr 29, 2016 | 48.45 | 48.69 | 48.20 | 48.42 | 1,185,589 | -0.22(-0.45%) |
Apr 28, 2016 | 49.36 | 49.78 | 48.53 | 48.64 | 446,131 | -0.88(-1.78%) |
Apr 27, 2016 | 48.30 | 49.93 | 48.15 | 49.52 | 451,427 | +1.15(+2.38%) |
Apr 26, 2016 | 47.58 | 49.01 | 47.02 | 48.37 | 449,741 | +0.47(+0.98%) |
Apr 25, 2016 | 47.89 | 48.21 | 47.62 | 47.90 | 385,658 | -0.15(-0.31%) |
Apr 22, 2016 | 47.98 | 48.19 | 47.36 | 48.05 | 256,498 | +0.26(+0.54%) |
Apr 21, 2016 | 48.99 | 49.27 | 47.72 | 47.79 | 281,908 | -1.25(-2.55%) |
Apr 20, 2016 | 49.84 | 49.93 | 48.99 | 49.04 | 426,003 | -0.90(-1.80%) |
Apr 19, 2016 | 50.14 | 50.32 | 49.70 | 49.94 | 481,227 | -0.09(-0.18%) |
Apr 18, 2016 | 49.16 | 50.48 | 49.06 | 50.03 | 531,144 | +0.87(+1.77%) |
Apr 15, 2016 | 48.50 | 49.31 | 48.26 | 49.16 | 323,448 | +0.71(+1.47%) |
Apr 14, 2016 | 48.54 | 48.81 | 48.14 | 48.45 | 372,323 | -0.33(-0.68%) |
Apr 13, 2016 | 49.70 | 49.70 | 48.62 | 48.78 | 355,362 | -0.81(-1.63%) |
Apr 12, 2016 | 49.41 | 50.06 | 49.23 | 49.59 | 560,108 | +0.20(+0.40%) |
Apr 11, 2016 | 49.80 | 49.90 | 49.27 | 49.39 | 406,574 | -0.17(-0.34%) |
Apr 08, 2016 | 49.14 | 50.08 | 48.97 | 49.56 | 695,831 | +0.69(+1.41%) |
Apr 07, 2016 | 49.33 | 49.54 | 48.62 | 48.87 | 706,074 | -0.74(-1.49%) |
Apr 06, 2016 | 48.56 | 49.85 | 48.49 | 49.61 | 555,062 | +0.99(+2.04%) |
Apr 05, 2016 | 48.63 | 49.38 | 48.38 | 48.62 | 545,627 | -0.14(-0.29%) |
Apr 04, 2016 | 47.48 | 48.80 | 47.25 | 48.76 | 859,916 | +1.37(+2.89%) |
Apr 01, 2016 | 47.21 | 47.71 | 46.72 | 47.39 | 464,550 | +0.01(+0.02%) |
Mar 31, 2016 | 46.91 | 47.48 | 46.58 | 47.38 | 683,955 | +0.39(+0.83%) |
Mar 30, 2016 | 46.80 | 47.39 | 46.30 | 46.99 | 1,389,362 | +0.34(+0.73%) |
Mar 29, 2016 | 46.27 | 46.73 | 46.14 | 46.65 | 6,115,040 | +0.03(+0.06%) |
Mar 28, 2016 | 47.08 | 47.27 | 46.55 | 46.62 | 110,389 | -0.26(-0.55%) |
Mar 24, 2016 | 46.29 | 46.88 | 46.88 | 46.88 | 275,100 | +0.44(+0.95%) |
Mar 23, 2016 | 47.02 | 47.14 | 46.34 | 46.44 | 206,646 | -0.59(-1.25%) |
Mar 22, 2016 | 46.50 | 47.48 | 46.50 | 47.03 | 511,977 | +0.46(+0.99%) |
Mar 21, 2016 | 46.83 | 47.12 | 46.53 | 46.57 | 278,062 | -0.52(-1.10%) |
Mar 18, 2016 | 46.82 | 47.13 | 46.55 | 47.09 | 194,145 | +0.47(+1.01%) |
Mar 17, 2016 | 46.42 | 47.11 | 46.11 | 46.62 | 170,958 | +0.17(+0.37%) |
Mar 16, 2016 | 45.20 | 46.55 | 45.01 | 46.45 | 106,252 | +0.85(+1.86%) |
Mar 15, 2016 | 46.29 | 46.65 | 45.57 | 45.60 | 210,713 | -0.85(-1.83%) |
Mar 14, 2016 | 47.04 | 47.47 | 46.15 | 46.45 | 180,375 | -0.84(-1.78%) |
Mar 11, 2016 | 46.48 | 47.86 | 46.14 | 47.29 | 415,839 | +1.21(+2.63%) |
Mar 10, 2016 | 46.01 | 46.38 | 45.32 | 46.08 | 171,976 | +0.38(+0.83%) |
Mar 09, 2016 | 45.35 | 46.08 | 45.17 | 45.70 | 83,985 | +0.43(+0.95%) |
Mar 08, 2016 | 45.73 | 45.77 | 45.18 | 45.27 | 204,586 | -0.49(-1.07%) |
Mar 07, 2016 | 45.00 | 45.85 | 44.58 | 45.76 | 267,154 | +0.57(+1.26%) |
Mar 04, 2016 | 45.56 | 45.56 | 44.64 | 45.19 | 246,348 | -0.41(-0.90%) |
Mar 03, 2016 | 45.81 | 45.81 | 44.69 | 45.60 | 211,651 | -0.18(-0.39%) |
Mar 02, 2016 | 45.52 | 46.24 | 45.27 | 45.78 | 318,296 | +0.30(+0.66%) |
Mar 01, 2016 | 44.73 | 46.71 | 44.73 | 45.48 | 558,709 | +0.96(+2.16%) |
Feb 29, 2016 | 45.12 | 45.99 | 44.48 | 44.52 | 286,531 | -0.53(-1.18%) |
Feb 26, 2016 | 45.06 | 45.55 | 44.30 | 45.05 | 794,937 | -0.01(-0.02%) |
Feb 25, 2016 | 43.91 | 45.26 | 43.09 | 45.06 | 761,361 | +1.53(+3.51%) |
Feb 24, 2016 | 43.54 | 44.03 | 42.02 | 43.53 | 540,235 | -0.09(-0.21%) |
Feb 23, 2016 | 44.90 | 46.84 | 43.27 | 43.62 | 350,979 | +0.75(+1.75%) |
Feb 22, 2016 | 43.31 | 43.84 | 42.79 | 42.87 | 520,574 | -0.13(-0.30%) |
Feb 19, 2016 | 42.68 | 43.65 | 42.65 | 43.00 | 206,468 | +0.49(+1.15%) |
Feb 18, 2016 | 42.32 | 42.85 | 41.81 | 42.51 | 306,550 | +0.18(+0.43%) |
Feb 17, 2016 | 41.85 | 42.75 | 41.60 | 42.33 | 379,870 | +0.65(+1.56%) |
Feb 16, 2016 | 42.09 | 42.21 | 41.22 | 41.68 | 201,625 | -0.06(-0.14%) |
Feb 12, 2016 | 42.07 | 41.74 | 41.74 | 41.74 | 122,700 | +0.07(+0.17%) |
Feb 11, 2016 | 40.95 | 41.86 | 40.74 | 41.67 | 179,815 | +0.16(+0.39%) |
Feb 10, 2016 | 41.10 | 42.74 | 41.01 | 41.51 | 186,064 | +0.65(+1.59%) |
Feb 09, 2016 | 41.98 | 42.38 | 40.78 | 40.86 | 375,540 | -1.43(-3.38%) |
Feb 08, 2016 | 45.11 | 45.11 | 41.91 | 42.29 | 525,158 | -3.03(-6.69%) |
Feb 05, 2016 | 46.22 | 46.61 | 45.26 | 45.32 | 169,636 | -0.98(-2.12%) |
Feb 04, 2016 | 46.69 | 46.94 | 46.00 | 46.30 | 199,866 | -0.47(-1.00%) |
Feb 03, 2016 | 47.43 | 47.55 | 46.38 | 46.77 | 241,682 | -0.39(-0.83%) |
Feb 02, 2016 | 46.74 | 47.53 | 46.24 | 47.16 | 279,359 | +0.20(+0.43%) |
Feb 01, 2016 | 45.94 | 47.21 | 45.75 | 46.96 | 234,787 | +0.76(+1.65%) |
Jan 29, 2016 | 44.42 | 46.26 | 44.42 | 46.20 | 362,265 | +2.13(+4.83%) |
Jan 28, 2016 | 44.29 | 44.93 | 43.98 | 44.07 | 221,207 | +0.01(+0.02%) |
Jan 27, 2016 | 44.96 | 45.19 | 43.91 | 44.06 | 166,993 | -1.07(-2.37%) |
Jan 26, 2016 | 43.79 | 45.14 | 43.66 | 45.13 | 207,062 | +1.50(+3.44%) |
Jan 25, 2016 | 43.93 | 44.84 | 43.55 | 43.63 | 365,860 | +0.44(+1.02%) |
Jan 22, 2016 | 42.75 | 43.47 | 42.51 | 43.19 | 277,793 | +0.63(+1.48%) |
Jan 21, 2016 | 42.12 | 42.86 | 41.35 | 42.56 | 388,472 | +0.56(+1.33%) |
Jan 20, 2016 | 42.24 | 42.46 | 40.50 | 42.00 | 388,031 | -0.44(-1.04%) |
Jan 19, 2016 | 43.64 | 44.10 | 42.43 | 42.44 | 330,497 | -0.80(-1.85%) |
Jan 15, 2016 | 42.92 | 43.24 | 43.24 | 43.24 | 220,100 | -0.42(-0.96%) |
Jan 14, 2016 | 43.35 | 43.95 | 42.95 | 43.66 | 216,933 | +0.44(+1.02%) |
Jan 13, 2016 | 44.00 | 44.84 | 43.14 | 43.22 | 150,950 | -0.78(-1.77%) |
Jan 12, 2016 | 44.63 | 44.76 | 43.85 | 44.00 | 237,451 | -0.33(-0.74%) |
Jan 11, 2016 | 43.44 | 44.53 | 43.33 | 44.33 | 315,190 | +0.99(+2.28%) |
Jan 08, 2016 | 43.98 | 44.30 | 43.11 | 43.34 | 457,736 | -0.51(-1.16%) |
Jan 07, 2016 | 43.46 | 43.92 | 43.23 | 43.85 | 318,378 | -0.28(-0.63%) |
Jan 06, 2016 | 43.50 | 44.27 | 43.50 | 44.13 | 468,338 | +0.26(+0.59%) |
Jan 05, 2016 | 43.07 | 44.13 | 42.53 | 43.87 | 365,573 | +0.01(+0.02%) |
Jan 04, 2016 | 44.58 | 44.71 | 43.69 | 43.86 | 324,839 | -1.25(-2.77%) |
Dec 31, 2015 | 45.26 | 45.11 | 45.11 | 45.11 | 263,300 | -0.14(-0.31%) |
Dec 30, 2015 | 45.24 | 45.53 | 44.98 | 45.25 | 225,818 | +0.00(+0.00%) |
Dec 29, 2015 | 45.50 | 45.73 | 45.06 | 45.25 | 179,506 | -0.01(-0.02%) |
Dec 28, 2015 | 45.01 | 45.30 | 44.79 | 45.26 | 174,814 | +0.11(+0.24%) |
Dec 24, 2015 | 45.25 | 45.15 | 45.15 | 45.15 | 91,600 | -0.02(-0.04%) |
Dec 23, 2015 | 45.05 | 45.62 | 45.05 | 45.17 | 257,825 | +0.30(+0.67%) |
Dec 22, 2015 | 44.71 | 45.13 | 44.52 | 44.87 | 324,610 | +0.64(+1.45%) |
Dec 21, 2015 | 43.78 | 44.26 | 43.64 | 44.23 | 208,021 | +0.69(+1.58%) |
Dec 18, 2015 | 43.28 | 43.58 | 42.85 | 43.54 | 512,611 | +0.23(+0.53%) |
Dec 17, 2015 | 43.30 | 43.53 | 42.96 | 43.31 | 192,732 | +0.11(+0.25%) |
Dec 16, 2015 | 42.63 | 43.27 | 41.87 | 43.20 | 192,501 | +0.84(+1.98%) |
Dec 15, 2015 | 42.00 | 44.00 | 42.00 | 42.36 | 327,158 | +0.86(+2.07%) |
Dec 14, 2015 | 41.49 | 41.80 | 41.17 | 41.50 | 379,334 | +0.01(+0.02%) |
Dec 11, 2015 | 41.18 | 41.77 | 41.02 | 41.49 | 271,450 | -0.15(-0.36%) |
Dec 10, 2015 | 42.03 | 42.42 | 41.52 | 41.64 | 149,243 | -0.26(-0.62%) |
Dec 09, 2015 | 42.43 | 42.49 | 41.57 | 41.90 | 132,821 | -0.76(-1.78%) |
Dec 08, 2015 | 42.70 | 43.04 | 42.30 | 42.66 | 149,457 | -0.13(-0.30%) |
Dec 07, 2015 | 42.39 | 42.81 | 42.07 | 42.79 | 165,030 | +0.29(+0.68%) |
Dec 04, 2015 | 41.52 | 42.54 | 41.27 | 42.50 | 308,011 | +1.01(+2.43%) |
Dec 03, 2015 | 42.41 | 42.44 | 41.39 | 41.49 | 188,822 | -0.94(-2.22%) |
Dec 02, 2015 | 42.52 | 42.93 | 42.36 | 42.43 | 244,381 | -0.18(-0.42%) |
Dec 01, 2015 | 42.35 | 42.66 | 42.13 | 42.61 | 283,309 | +0.39(+0.92%) |
Nov 30, 2015 | 43.43 | 43.43 | 41.85 | 42.22 | 522,189 | -1.06(-2.45%) |
Nov 27, 2015 | 43.04 | 43.42 | 42.73 | 43.28 | 132,898 | +0.28(+0.65%) |
Nov 25, 2015 | 43.18 | 43.00 | 43.00 | 43.00 | 305,600 | -0.05(-0.12%) |
Nov 24, 2015 | 42.05 | 45.00 | 41.89 | 43.05 | 2,123,850 | +0.67(+1.58%) |
Nov 23, 2015 | 42.68 | 42.93 | 42.24 | 42.38 | 508,922 | -0.30(-0.70%) |
Nov 20, 2015 | 42.83 | 43.09 | 42.62 | 42.68 | 219,132 | +0.14(+0.33%) |
Nov 19, 2015 | 42.85 | 43.08 | 42.34 | 42.54 | 155,170 | -0.25(-0.58%) |
Nov 18, 2015 | 42.96 | 43.07 | 42.40 | 42.79 | 159,099 | -0.17(-0.40%) |
Nov 17, 2015 | 41.40 | 43.12 | 41.35 | 42.96 | 231,960 | +1.54(+3.72%) |
Nov 16, 2015 | 41.53 | 41.98 | 41.20 | 41.42 | 476,435 | -0.19(-0.46%) |
Nov 13, 2015 | 42.10 | 42.30 | 41.48 | 41.61 | 314,190 | -0.58(-1.37%) |
Nov 12, 2015 | 41.98 | 42.36 | 41.41 | 42.19 | 280,436 | +0.13(+0.31%) |
Nov 11, 2015 | 42.27 | 42.41 | 41.94 | 42.06 | 240,342 | -0.19(-0.45%) |
Nov 10, 2015 | 42.00 | 42.78 | 42.00 | 42.25 | 255,228 | +0.25(+0.60%) |
Nov 09, 2015 | 42.52 | 42.86 | 41.92 | 42.00 | 258,118 | -0.66(-1.55%) |
Nov 06, 2015 | 43.03 | 43.39 | 42.45 | 42.66 | 235,362 | -0.80(-1.84%) |
Nov 05, 2015 | 43.25 | 43.63 | 42.79 | 43.46 | 226,331 | +0.21(+0.49%) |
Nov 04, 2015 | 44.01 | 44.01 | 43.00 | 43.25 | 347,214 | -0.70(-1.59%) |
Nov 03, 2015 | 44.31 | 44.60 | 43.91 | 43.95 | 474,269 | -0.45(-1.01%) |
Nov 02, 2015 | 43.00 | 44.47 | 43.00 | 44.40 | 263,849 | +1.39(+3.23%) |
Oct 30, 2015 | 43.02 | 43.18 | 42.70 | 43.01 | 311,154 | -0.09(-0.21%) |
Oct 29, 2015 | 43.44 | 43.70 | 42.68 | 43.10 | 589,549 | -0.35(-0.81%) |
Oct 28, 2015 | 45.61 | 46.24 | 42.25 | 43.45 | 532,941 | -2.51(-5.46%) |
Oct 27, 2015 | 46.20 | 46.38 | 45.30 | 45.96 | 261,647 | -0.31(-0.67%) |
Oct 26, 2015 | 44.79 | 46.34 | 44.50 | 46.27 | 356,206 | +1.68(+3.77%) |
Oct 23, 2015 | 44.93 | 44.93 | 44.23 | 44.59 | 342,088 | -0.16(-0.36%) |
Oct 22, 2015 | 44.32 | 45.00 | 44.05 | 44.75 | 328,526 | +0.68(+1.54%) |
Oct 21, 2015 | 44.37 | 44.56 | 43.68 | 44.07 | 651,092 | -0.25(-0.56%) |
Oct 20, 2015 | 44.51 | 44.55 | 44.05 | 44.32 | 211,857 | -0.20(-0.45%) |
Oct 19, 2015 | 44.67 | 44.93 | 44.12 | 44.52 | 336,194 | -0.17(-0.38%) |
Oct 16, 2015 | 45.02 | 45.02 | 44.37 | 44.69 | 304,293 | -0.17(-0.38%) |
Oct 15, 2015 | 44.51 | 44.89 | 44.38 | 44.86 | 221,133 | +0.42(+0.95%) |
Oct 14, 2015 | 44.36 | 44.65 | 44.13 | 44.44 | 233,881 | +0.11(+0.25%) |
Oct 13, 2015 | 44.85 | 45.12 | 44.29 | 44.33 | 254,101 | -0.61(-1.36%) |
Oct 12, 2015 | 44.55 | 45.18 | 44.35 | 44.94 | 292,712 | +0.39(+0.88%) |
Oct 09, 2015 | 44.94 | 45.20 | 44.36 | 44.55 | 178,017 | -0.36(-0.80%) |
Oct 08, 2015 | 44.89 | 45.07 | 44.17 | 44.91 | 227,541 | +0.01(+0.02%) |
Oct 07, 2015 | 44.26 | 44.93 | 43.83 | 44.90 | 236,092 | +0.71(+1.61%) |
Oct 06, 2015 | 44.69 | 44.69 | 43.81 | 44.19 | 276,609 | -0.52(-1.16%) |
Oct 05, 2015 | 44.25 | 44.71 | 43.74 | 44.71 | 498,615 | +0.76(+1.73%) |
Oct 02, 2015 | 43.34 | 44.16 | 43.23 | 43.95 | 371,323 | -0.39(-0.88%) |