Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.66 | 52.94 | 52.01 | 52.10 | 339,001 | -0.65(-1.24%) |
Aug 30, 2016 | 52.76 | 53.08 | 52.50 | 52.75 | 240,970 | +0.10(+0.18%) |
Aug 29, 2016 | 52.64 | 53.23 | 52.63 | 52.65 | 154,116 | -0.03(-0.06%) |
Aug 26, 2016 | 53.08 | 53.32 | 52.18 | 52.68 | 337,333 | -0.38(-0.72%) |
Aug 25, 2016 | 52.63 | 53.14 | 52.45 | 53.06 | 280,670 | +0.43(+0.81%) |
Aug 24, 2016 | 52.90 | 53.17 | 52.60 | 52.63 | 235,385 | -0.47(-0.88%) |
Aug 23, 2016 | 52.61 | 53.40 | 52.50 | 53.10 | 245,722 | +0.62(+1.19%) |
Aug 22, 2016 | 52.66 | 52.70 | 52.21 | 52.48 | 146,287 | -0.23(-0.44%) |
Aug 19, 2016 | 52.48 | 52.83 | 52.22 | 52.71 | 211,014 | +0.19(+0.37%) |
Aug 18, 2016 | 51.73 | 52.59 | 51.50 | 52.52 | 282,617 | +0.86(+1.66%) |
Aug 17, 2016 | 51.88 | 51.97 | 51.45 | 51.66 | 256,297 | -0.19(-0.38%) |
Aug 16, 2016 | 52.06 | 52.33 | 51.63 | 51.86 | 290,143 | -0.25(-0.49%) |
Aug 15, 2016 | 51.38 | 52.18 | 51.38 | 52.11 | 168,735 | +0.84(+1.63%) |
Aug 12, 2016 | 51.24 | 51.92 | 51.13 | 51.27 | 192,347 | -0.15(-0.28%) |
Aug 11, 2016 | 51.47 | 51.84 | 51.27 | 51.42 | 282,621 | +0.14(+0.27%) |
Aug 10, 2016 | 51.58 | 51.91 | 50.91 | 51.28 | 269,894 | -0.25(-0.49%) |
Aug 09, 2016 | 50.84 | 51.90 | 50.84 | 51.53 | 329,965 | -0.05(-0.09%) |
Aug 08, 2016 | 51.27 | 51.75 | 51.10 | 51.58 | 242,606 | +0.41(+0.80%) |
Aug 05, 2016 | 50.85 | 51.20 | 50.66 | 51.17 | 221,545 | +0.47(+0.92%) |
Aug 04, 2016 | 50.09 | 50.82 | 50.09 | 50.71 | 291,366 | +0.55(+1.09%) |
Aug 03, 2016 | 48.85 | 50.38 | 48.84 | 50.16 | 400,340 | +1.19(+2.43%) |
Aug 02, 2016 | 50.11 | 51.24 | 48.16 | 48.97 | 775,798 | -0.64(-1.30%) |
Aug 01, 2016 | 49.09 | 49.84 | 48.76 | 49.62 | 583,095 | +0.48(+0.97%) |
Jul 29, 2016 | 48.90 | 49.23 | 48.56 | 49.14 | 375,387 | +0.12(+0.24%) |
Jul 28, 2016 | 48.92 | 49.36 | 48.54 | 49.02 | 477,224 | -0.05(-0.10%) |
Jul 27, 2016 | 50.23 | 50.30 | 48.89 | 49.07 | 577,960 | -1.51(-2.99%) |
Jul 26, 2016 | 50.26 | 50.74 | 50.24 | 50.58 | 293,674 | +0.42(+0.84%) |
Jul 25, 2016 | 50.02 | 50.54 | 50.02 | 50.16 | 244,537 | +0.11(+0.21%) |
Jul 22, 2016 | 49.31 | 50.27 | 49.31 | 50.05 | 224,948 | +0.77(+1.56%) |
Jul 21, 2016 | 49.09 | 49.65 | 48.80 | 49.28 | 459,987 | +0.15(+0.30%) |
Jul 20, 2016 | 48.13 | 49.68 | 48.13 | 49.14 | 326,161 | -0.17(-0.34%) |
Jul 19, 2016 | 48.49 | 49.70 | 48.49 | 49.30 | 623,540 | -0.64(-1.29%) |
Jul 18, 2016 | 49.58 | 50.29 | 49.49 | 49.95 | 250,726 | +0.38(+0.77%) |
Jul 15, 2016 | 49.42 | 49.73 | 48.86 | 49.57 | 378,657 | +0.17(+0.34%) |
Jul 14, 2016 | 50.13 | 50.44 | 49.37 | 49.40 | 359,501 | -0.44(-0.88%) |
Jul 13, 2016 | 50.37 | 50.37 | 49.47 | 49.84 | 391,908 | -0.45(-0.89%) |
Jul 12, 2016 | 49.75 | 50.56 | 49.75 | 50.29 | 353,726 | +0.88(+1.77%) |
Jul 11, 2016 | 48.71 | 49.55 | 48.61 | 49.41 | 380,387 | +0.90(+1.85%) |
Jul 08, 2016 | 48.13 | 48.79 | 47.65 | 48.51 | 419,626 | +0.87(+1.82%) |
Jul 07, 2016 | 47.51 | 48.23 | 47.35 | 47.65 | 177,241 | +0.02(+0.04%) |
Jul 06, 2016 | 47.27 | 47.81 | 46.61 | 47.63 | 235,718 | +0.04(+0.08%) |
Jul 05, 2016 | 48.11 | 48.50 | 47.23 | 47.59 | 247,592 | -0.92(-1.89%) |
Jul 01, 2016 | 47.89 | 48.50 | 48.50 | 48.50 | 224,496 | +0.63(+1.32%) |
Jun 30, 2016 | 47.18 | 47.91 | 46.60 | 47.87 | 511,287 | +0.83(+1.76%) |
Jun 29, 2016 | 45.78 | 47.41 | 45.64 | 47.04 | 298,276 | +1.81(+4.01%) |
Jun 28, 2016 | 45.22 | 45.79 | 44.69 | 45.23 | 322,639 | +0.91(+2.04%) |
Jun 27, 2016 | 45.64 | 45.87 | 43.96 | 44.33 | 514,099 | -1.78(-3.87%) |
Jun 24, 2016 | 47.02 | 47.86 | 46.05 | 46.11 | 1,005,490 | -3.10(-6.30%) |
Jun 23, 2016 | 48.92 | 49.33 | 48.61 | 49.21 | 384,462 | +0.77(+1.59%) |
Jun 22, 2016 | 48.97 | 49.41 | 48.28 | 48.44 | 351,263 | -0.55(-1.11%) |
Jun 21, 2016 | 48.42 | 49.08 | 48.21 | 48.98 | 568,631 | +0.73(+1.51%) |
Jun 20, 2016 | 48.25 | 48.80 | 48.16 | 48.25 | 328,686 | +0.71(+1.50%) |
Jun 17, 2016 | 46.42 | 47.93 | 46.42 | 47.54 | 684,559 | +1.12(+2.41%) |
Jun 16, 2016 | 46.19 | 46.46 | 45.33 | 46.42 | 314,007 | +0.02(+0.04%) |
Jun 15, 2016 | 45.22 | 46.83 | 45.22 | 46.40 | 509,759 | +1.14(+2.52%) |
Jun 14, 2016 | 44.83 | 45.45 | 44.54 | 45.26 | 512,366 | -0.30(-0.66%) |
Jun 13, 2016 | 45.99 | 46.42 | 45.56 | 45.56 | 210,716 | -0.71(-1.54%) |
Jun 10, 2016 | 46.49 | 46.76 | 45.88 | 46.27 | 253,351 | -0.62(-1.33%) |
Jun 09, 2016 | 46.74 | 47.10 | 46.34 | 46.90 | 209,216 | -0.01(-0.02%) |
Jun 08, 2016 | 47.37 | 47.47 | 46.77 | 46.91 | 318,110 | -0.46(-0.97%) |
Jun 07, 2016 | 47.26 | 47.73 | 47.04 | 47.36 | 283,175 | +0.21(+0.45%) |
Jun 06, 2016 | 46.42 | 47.19 | 46.29 | 47.15 | 277,376 | +0.81(+1.74%) |
Jun 03, 2016 | 46.59 | 46.63 | 46.06 | 46.34 | 210,072 | -0.45(-0.96%) |
Jun 02, 2016 | 45.86 | 46.85 | 45.55 | 46.79 | 821,734 | +0.82(+1.78%) |
Jun 01, 2016 | 44.63 | 46.00 | 44.30 | 45.97 | 437,770 | +1.25(+2.79%) |
May 31, 2016 | 44.96 | 45.27 | 44.60 | 44.72 | 391,622 | -0.46(-1.01%) |
May 27, 2016 | 44.71 | 45.18 | 45.18 | 45.18 | 185,283 | +0.53(+1.18%) |
May 26, 2016 | 45.32 | 45.32 | 44.54 | 44.66 | 287,846 | -0.65(-1.44%) |
May 25, 2016 | 44.35 | 45.33 | 44.26 | 45.31 | 423,678 | +1.00(+2.26%) |
May 24, 2016 | 44.46 | 44.83 | 44.25 | 44.31 | 299,656 | +0.14(+0.31%) |
May 23, 2016 | 44.41 | 44.63 | 44.00 | 44.17 | 466,364 | -0.31(-0.70%) |
May 20, 2016 | 44.37 | 44.94 | 44.21 | 44.48 | 463,091 | +0.15(+0.33%) |
May 19, 2016 | 44.76 | 45.06 | 43.16 | 44.34 | 1,372,023 | -1.33(-2.92%) |
May 18, 2016 | 46.00 | 46.77 | 45.35 | 45.67 | 620,495 | -0.64(-1.39%) |
May 17, 2016 | 46.59 | 47.62 | 46.04 | 46.31 | 649,999 | -0.35(-0.75%) |
May 16, 2016 | 46.56 | 46.94 | 46.49 | 46.66 | 290,175 | +0.09(+0.19%) |
May 13, 2016 | 47.20 | 47.51 | 46.52 | 46.58 | 428,209 | -0.88(-1.85%) |
May 12, 2016 | 48.28 | 48.54 | 46.92 | 47.45 | 543,197 | -0.75(-1.56%) |
May 11, 2016 | 49.05 | 49.16 | 48.19 | 48.20 | 454,043 | -1.05(-2.14%) |
May 10, 2016 | 48.19 | 49.62 | 47.98 | 49.25 | 794,309 | +1.54(+3.23%) |
May 09, 2016 | 47.68 | 47.83 | 46.92 | 47.72 | 480,348 | +0.22(+0.47%) |
May 06, 2016 | 47.40 | 48.17 | 47.31 | 47.49 | 480,771 | -0.19(-0.39%) |
May 05, 2016 | 48.82 | 49.02 | 47.61 | 47.68 | 684,221 | -0.96(-1.98%) |
May 04, 2016 | 48.50 | 49.42 | 46.84 | 48.64 | 1,778,795 | +0.21(+0.44%) |
May 03, 2016 | 46.55 | 48.80 | 46.09 | 48.43 | 976,281 | +0.93(+1.95%) |
May 02, 2016 | 46.68 | 47.59 | 46.60 | 47.50 | 760,524 | +0.86(+1.84%) |
Apr 29, 2016 | 46.68 | 47.13 | 46.10 | 46.64 | 479,512 | -0.05(-0.10%) |
Apr 28, 2016 | 46.25 | 47.62 | 46.06 | 46.69 | 855,698 | +0.18(+0.38%) |
Apr 27, 2016 | 45.47 | 46.68 | 45.20 | 46.52 | 581,572 | +0.89(+1.94%) |
Apr 26, 2016 | 45.25 | 45.74 | 44.74 | 45.63 | 491,073 | +0.16(+0.34%) |
Apr 25, 2016 | 45.43 | 45.84 | 45.12 | 45.47 | 294,232 | +0.18(+0.39%) |
Apr 22, 2016 | 45.60 | 46.04 | 44.32 | 45.30 | 756,278 | -0.41(-0.90%) |
Apr 21, 2016 | 45.82 | 46.57 | 45.61 | 45.71 | 471,867 | -0.23(-0.51%) |
Apr 20, 2016 | 46.47 | 46.57 | 45.72 | 45.94 | 558,074 | -0.52(-1.11%) |
Apr 19, 2016 | 46.22 | 46.93 | 45.96 | 46.46 | 542,448 | +0.39(+0.85%) |
Apr 18, 2016 | 46.79 | 46.79 | 45.61 | 46.07 | 660,162 | -0.78(-1.66%) |
Apr 15, 2016 | 47.26 | 47.39 | 46.80 | 46.85 | 191,136 | -0.52(-1.09%) |
Apr 14, 2016 | 47.47 | 47.74 | 47.19 | 47.36 | 233,584 | -0.04(-0.08%) |
Apr 13, 2016 | 46.72 | 47.61 | 46.49 | 47.40 | 237,170 | +0.90(+1.93%) |
Apr 12, 2016 | 46.45 | 47.04 | 46.44 | 46.51 | 229,344 | +0.12(+0.25%) |
Apr 11, 2016 | 45.82 | 47.01 | 45.56 | 46.39 | 435,473 | +0.72(+1.58%) |
Apr 08, 2016 | 45.47 | 46.19 | 45.12 | 45.67 | 244,494 | +0.54(+1.19%) |
Apr 07, 2016 | 45.90 | 46.23 | 44.74 | 45.13 | 481,939 | -0.87(-1.88%) |
Apr 06, 2016 | 46.24 | 46.56 | 45.88 | 46.00 | 520,376 | -0.13(-0.27%) |
Apr 05, 2016 | 46.76 | 46.98 | 46.06 | 46.13 | 498,368 | -0.87(-1.84%) |
Apr 04, 2016 | 47.31 | 47.48 | 46.79 | 46.99 | 401,899 | -0.21(-0.45%) |
Apr 01, 2016 | 47.40 | 47.55 | 46.70 | 47.21 | 432,527 | -1.00(-2.08%) |
Mar 31, 2016 | 47.52 | 48.52 | 47.42 | 48.21 | 644,373 | +0.53(+1.10%) |
Mar 30, 2016 | 47.10 | 47.69 | 46.97 | 47.69 | 433,684 | +1.00(+2.15%) |
Mar 29, 2016 | 45.99 | 46.96 | 45.66 | 46.68 | 324,470 | +0.62(+1.35%) |
Mar 28, 2016 | 46.24 | 46.78 | 45.96 | 46.06 | 394,185 | +0.02(+0.04%) |
Mar 24, 2016 | 46.04 | 46.04 | 46.04 | 46.04 | 668,047 | -0.10(-0.21%) |
Mar 23, 2016 | 47.42 | 47.42 | 46.03 | 46.14 | 498,335 | -1.40(-2.95%) |
Mar 22, 2016 | 47.85 | 48.12 | 47.06 | 47.54 | 650,650 | -0.99(-2.05%) |
Mar 21, 2016 | 47.07 | 48.53 | 46.68 | 48.53 | 1,857,017 | +2.35(+5.08%) |
Mar 18, 2016 | 46.00 | 47.03 | 45.91 | 46.19 | 902,563 | +0.53(+1.15%) |
Mar 17, 2016 | 45.50 | 45.82 | 44.77 | 45.66 | 580,965 | -0.51(-1.10%) |
Mar 16, 2016 | 46.24 | 46.72 | 46.11 | 46.17 | 563,203 | -0.28(-0.61%) |
Mar 15, 2016 | 46.76 | 46.98 | 46.12 | 46.45 | 318,921 | -0.57(-1.22%) |
Mar 14, 2016 | 46.52 | 47.68 | 46.52 | 47.02 | 630,278 | +1.01(+2.20%) |
Mar 11, 2016 | 45.43 | 46.18 | 44.89 | 46.01 | 419,167 | +0.94(+2.10%) |
Mar 10, 2016 | 46.15 | 46.23 | 44.36 | 45.07 | 589,056 | -0.60(-1.32%) |
Mar 09, 2016 | 46.00 | 46.17 | 45.39 | 45.67 | 428,612 | -0.09(-0.19%) |
Mar 08, 2016 | 47.21 | 47.26 | 45.73 | 45.76 | 582,041 | -1.74(-3.67%) |
Mar 07, 2016 | 46.85 | 47.80 | 46.48 | 47.50 | 521,088 | +0.58(+1.25%) |
Mar 04, 2016 | 46.66 | 47.23 | 46.38 | 46.92 | 574,024 | +0.31(+0.67%) |
Mar 03, 2016 | 46.05 | 46.66 | 45.97 | 46.60 | 498,494 | +0.51(+1.10%) |
Mar 02, 2016 | 45.74 | 46.13 | 45.22 | 46.10 | 563,390 | +0.45(+0.98%) |
Mar 01, 2016 | 45.37 | 45.84 | 44.82 | 45.65 | 661,591 | +0.69(+1.54%) |
Feb 29, 2016 | 44.92 | 45.39 | 44.78 | 44.96 | 515,152 | +0.03(+0.06%) |
Feb 26, 2016 | 45.11 | 45.33 | 44.34 | 44.93 | 636,941 | +0.49(+1.10%) |
Feb 25, 2016 | 45.16 | 45.49 | 43.87 | 44.44 | 688,187 | -0.46(-1.02%) |
Feb 24, 2016 | 45.42 | 45.66 | 43.82 | 44.90 | 991,008 | -1.00(-2.19%) |
Feb 23, 2016 | 45.70 | 46.08 | 45.05 | 45.90 | 1,210,751 | +0.44(+0.96%) |
Feb 22, 2016 | 44.52 | 45.51 | 44.52 | 45.47 | 1,223,630 | +1.06(+2.39%) |
Feb 19, 2016 | 42.27 | 44.47 | 41.65 | 44.40 | 1,556,742 | +2.07(+4.90%) |
Feb 18, 2016 | 41.79 | 43.47 | 39.48 | 42.33 | 1,442,253 | +1.20(+2.91%) |
Feb 17, 2016 | 40.58 | 41.40 | 40.44 | 41.13 | 1,039,928 | +1.06(+2.65%) |
Feb 16, 2016 | 39.19 | 40.42 | 39.19 | 40.07 | 1,269,072 | +1.48(+3.84%) |
Feb 12, 2016 | 37.79 | 38.59 | 38.59 | 38.59 | 501,035 | +1.22(+3.26%) |
Feb 11, 2016 | 38.20 | 38.22 | 36.69 | 37.37 | 914,871 | -0.97(-2.54%) |
Feb 10, 2016 | 38.73 | 39.42 | 38.23 | 38.34 | 734,742 | -0.09(-0.23%) |
Feb 09, 2016 | 37.80 | 39.53 | 37.80 | 38.43 | 677,745 | +0.12(+0.31%) |
Feb 08, 2016 | 38.06 | 38.65 | 37.68 | 38.31 | 614,033 | -0.29(-0.76%) |
Feb 05, 2016 | 39.36 | 39.44 | 38.19 | 38.61 | 799,703 | -0.83(-2.10%) |
Feb 04, 2016 | 37.28 | 39.50 | 37.17 | 39.43 | 1,156,300 | +1.96(+5.22%) |
Feb 03, 2016 | 37.51 | 37.72 | 36.04 | 37.48 | 802,419 | +1.00(+2.75%) |
Feb 02, 2016 | 36.73 | 36.83 | 36.29 | 36.47 | 956,819 | -0.79(-2.12%) |
Feb 01, 2016 | 37.32 | 37.59 | 36.56 | 37.26 | 845,893 | -0.42(-1.11%) |
Jan 29, 2016 | 36.53 | 37.90 | 36.26 | 37.68 | 911,513 | +1.12(+3.06%) |
Jan 28, 2016 | 37.17 | 37.38 | 36.29 | 36.56 | 791,304 | -0.33(-0.90%) |
Jan 27, 2016 | 37.02 | 37.60 | 36.64 | 36.89 | 865,767 | -0.25(-0.68%) |
Jan 26, 2016 | 36.22 | 37.55 | 36.12 | 37.15 | 769,833 | +0.97(+2.69%) |
Jan 25, 2016 | 37.46 | 37.58 | 36.04 | 36.17 | 652,679 | -1.49(-3.96%) |
Jan 22, 2016 | 38.32 | 38.81 | 37.05 | 37.66 | 1,056,396 | -0.20(-0.54%) |
Jan 21, 2016 | 36.13 | 38.28 | 36.08 | 37.87 | 1,408,593 | +1.73(+4.80%) |
Jan 20, 2016 | 34.27 | 36.22 | 33.18 | 36.13 | 1,192,427 | +1.29(+3.69%) |
Jan 19, 2016 | 36.30 | 36.81 | 34.00 | 34.85 | 1,257,301 | -1.19(-3.30%) |
Jan 15, 2016 | 35.73 | 36.03 | 36.03 | 36.03 | 1,887,635 | -1.64(-4.34%) |
Jan 14, 2016 | 38.09 | 38.36 | 36.72 | 37.67 | 1,430,212 | -1.19(-3.06%) |
Jan 13, 2016 | 40.24 | 40.61 | 38.19 | 38.86 | 1,082,253 | -1.38(-3.44%) |
Jan 12, 2016 | 40.61 | 40.73 | 39.61 | 40.24 | 654,343 | +0.09(+0.22%) |
Jan 11, 2016 | 40.31 | 40.67 | 39.66 | 40.16 | 869,580 | -0.04(-0.10%) |
Jan 08, 2016 | 41.85 | 41.97 | 40.17 | 40.19 | 626,762 | -1.33(-3.21%) |
Jan 07, 2016 | 41.23 | 41.73 | 41.01 | 41.53 | 843,004 | -0.22(-0.54%) |
Jan 06, 2016 | 42.64 | 43.47 | 41.68 | 41.75 | 2,102,976 | -2.77(-6.21%) |
Jan 05, 2016 | 44.17 | 44.54 | 43.88 | 44.52 | 536,043 | +0.58(+1.33%) |
Jan 04, 2016 | 44.91 | 44.94 | 43.92 | 43.94 | 908,733 | -1.87(-4.08%) |
Dec 31, 2015 | 46.62 | 45.81 | 45.81 | 45.81 | 425,382 | -0.95(-2.02%) |
Dec 30, 2015 | 47.30 | 47.47 | 46.72 | 46.75 | 238,759 | -0.63(-1.34%) |
Dec 29, 2015 | 47.18 | 47.42 | 46.85 | 47.38 | 184,860 | +0.48(+1.02%) |
Dec 28, 2015 | 46.82 | 47.13 | 46.30 | 46.91 | 226,682 | -0.05(-0.10%) |
Dec 24, 2015 | 47.85 | 46.96 | 46.96 | 46.96 | 212,896 | -1.13(-2.35%) |
Dec 23, 2015 | 47.05 | 48.13 | 46.53 | 48.09 | 352,660 | +1.38(+2.96%) |
Dec 22, 2015 | 46.47 | 47.11 | 46.31 | 46.70 | 476,082 | +0.29(+0.63%) |
Dec 21, 2015 | 47.05 | 47.29 | 46.07 | 46.41 | 459,335 | -0.51(-1.08%) |
Dec 18, 2015 | 47.03 | 47.37 | 46.48 | 46.92 | 1,017,886 | -0.16(-0.33%) |
Dec 17, 2015 | 47.16 | 47.62 | 46.82 | 47.07 | 846,893 | -0.31(-0.66%) |
Dec 16, 2015 | 46.18 | 48.26 | 45.98 | 47.38 | 1,074,628 | +1.49(+3.25%) |
Dec 15, 2015 | 45.93 | 46.59 | 45.70 | 45.89 | 1,139,484 | -0.41(-0.88%) |
Dec 14, 2015 | 46.89 | 47.30 | 46.18 | 46.30 | 557,141 | -0.49(-1.04%) |
Dec 11, 2015 | 46.95 | 47.40 | 46.60 | 46.79 | 369,357 | -0.85(-1.78%) |
Dec 10, 2015 | 46.99 | 47.78 | 46.80 | 47.64 | 489,869 | +0.84(+1.79%) |
Dec 09, 2015 | 46.82 | 47.69 | 46.19 | 46.80 | 772,786 | -0.57(-1.21%) |
Dec 08, 2015 | 47.25 | 47.95 | 46.89 | 47.37 | 501,115 | -0.19(-0.41%) |
Dec 07, 2015 | 48.08 | 48.08 | 47.34 | 47.57 | 498,717 | -0.61(-1.27%) |
Dec 04, 2015 | 47.52 | 48.22 | 47.36 | 48.18 | 337,555 | +0.79(+1.66%) |
Dec 03, 2015 | 48.48 | 48.71 | 47.13 | 47.39 | 810,900 | -0.79(-1.64%) |
Dec 02, 2015 | 49.04 | 49.16 | 47.93 | 48.18 | 591,929 | -0.82(-1.67%) |
Dec 01, 2015 | 48.42 | 49.27 | 48.36 | 49.00 | 532,089 | +0.98(+2.05%) |
Nov 30, 2015 | 48.41 | 48.48 | 47.85 | 48.02 | 367,635 | -0.25(-0.52%) |
Nov 27, 2015 | 48.34 | 48.50 | 47.94 | 48.27 | 225,716 | -0.02(-0.04%) |
Nov 25, 2015 | 48.42 | 48.29 | 48.29 | 48.29 | 592,805 | +0.05(+0.10%) |
Nov 24, 2015 | 48.23 | 48.79 | 47.57 | 48.24 | 928,279 | -0.77(-1.57%) |
Nov 23, 2015 | 48.13 | 49.91 | 48.13 | 49.01 | 1,024,455 | +0.78(+1.62%) |
Nov 20, 2015 | 48.83 | 49.41 | 48.19 | 48.23 | 1,086,261 | +0.14(+0.28%) |
Nov 19, 2015 | 48.48 | 48.52 | 47.40 | 48.10 | 934,577 | -0.32(-0.66%) |
Nov 18, 2015 | 48.42 | 49.35 | 48.42 | 48.42 | 1,524,757 | -0.02(-0.04%) |
Nov 17, 2015 | 50.01 | 50.01 | 48.13 | 48.44 | 1,083,850 | -1.46(-2.93%) |
Nov 16, 2015 | 49.50 | 51.51 | 48.95 | 49.90 | 2,691,843 | +1.65(+3.41%) |
Nov 13, 2015 | 49.08 | 49.12 | 48.20 | 48.25 | 392,849 | -1.01(-2.06%) |
Nov 12, 2015 | 49.42 | 49.83 | 49.08 | 49.26 | 238,635 | -0.44(-0.88%) |
Nov 11, 2015 | 50.51 | 50.88 | 49.65 | 49.70 | 352,656 | -0.72(-1.43%) |
Nov 10, 2015 | 50.02 | 50.43 | 49.58 | 50.42 | 920,212 | +0.47(+0.94%) |
Nov 09, 2015 | 50.29 | 51.44 | 49.04 | 49.96 | 395,934 | -0.66(-1.31%) |
Nov 06, 2015 | 50.89 | 51.27 | 50.62 | 50.62 | 658,544 | -0.19(-0.36%) |
Nov 05, 2015 | 48.87 | 50.91 | 48.87 | 50.80 | 759,382 | +1.75(+3.58%) |
Nov 04, 2015 | 48.64 | 49.30 | 48.12 | 49.05 | 586,464 | +0.57(+1.19%) |
Nov 03, 2015 | 50.10 | 50.24 | 47.48 | 48.48 | 850,740 | -0.64(-1.31%) |
Nov 02, 2015 | 48.82 | 49.48 | 48.57 | 49.12 | 646,366 | +0.02(+0.04%) |
Oct 30, 2015 | 49.02 | 49.27 | 48.24 | 49.10 | 680,174 | +0.10(+0.20%) |
Oct 29, 2015 | 48.05 | 49.03 | 47.16 | 49.00 | 1,250,597 | +0.65(+1.35%) |
Oct 28, 2015 | 51.63 | 52.61 | 47.86 | 48.35 | 4,166,471 | -0.90(-1.82%) |
Oct 27, 2015 | 48.65 | 49.67 | 47.83 | 49.24 | 488,363 | +0.37(+0.76%) |
Oct 26, 2015 | 48.35 | 49.05 | 48.08 | 48.87 | 247,089 | +0.46(+0.95%) |
Oct 23, 2015 | 50.16 | 50.16 | 48.29 | 48.42 | 461,561 | -1.75(-3.50%) |
Oct 22, 2015 | 49.57 | 50.43 | 49.57 | 50.17 | 221,912 | +0.93(+1.88%) |
Oct 21, 2015 | 49.71 | 49.97 | 49.07 | 49.24 | 371,215 | -0.44(-0.88%) |
Oct 20, 2015 | 48.77 | 49.79 | 48.77 | 49.68 | 390,391 | +1.13(+2.33%) |
Oct 19, 2015 | 48.24 | 48.69 | 48.16 | 48.55 | 220,170 | +0.04(+0.08%) |
Oct 16, 2015 | 48.78 | 48.86 | 47.87 | 48.51 | 325,413 | -0.27(-0.56%) |
Oct 15, 2015 | 48.57 | 48.85 | 47.27 | 48.79 | 363,022 | +0.51(+1.05%) |
Oct 14, 2015 | 49.58 | 49.64 | 48.19 | 48.28 | 318,511 | -1.28(-2.58%) |
Oct 13, 2015 | 50.34 | 51.10 | 49.33 | 49.56 | 414,366 | -1.38(-2.72%) |
Oct 12, 2015 | 50.74 | 51.15 | 50.55 | 50.94 | 285,542 | +0.17(+0.33%) |
Oct 09, 2015 | 50.64 | 51.43 | 50.57 | 50.77 | 371,260 | -0.10(-0.19%) |
Oct 08, 2015 | 49.34 | 51.25 | 49.34 | 50.87 | 569,520 | +1.33(+2.69%) |
Oct 07, 2015 | 48.62 | 49.63 | 48.56 | 49.54 | 346,501 | +1.08(+2.23%) |
Oct 06, 2015 | 48.65 | 48.99 | 48.30 | 48.46 | 363,206 | -0.27(-0.56%) |
Oct 05, 2015 | 47.59 | 48.87 | 47.59 | 48.73 | 475,266 | +1.27(+2.67%) |
Oct 02, 2015 | 45.72 | 47.50 | 45.43 | 47.46 | 731,497 | +1.20(+2.59%) |
Oct 01, 2015 | 45.92 | 46.68 | 45.71 | 46.26 | 848,239 | +0.38(+0.83%) |
Sep 30, 2015 | 45.10 | 46.03 | 45.06 | 45.88 | 425,689 | +1.21(+2.70%) |
Sep 29, 2015 | 45.42 | 45.46 | 44.53 | 44.68 | 473,733 | -0.60(-1.33%) |
Sep 28, 2015 | 46.67 | 46.71 | 45.13 | 45.28 | 474,666 | -1.76(-3.75%) |
Sep 25, 2015 | 47.37 | 47.85 | 46.68 | 47.04 | 436,056 | +0.17(+0.35%) |
Sep 24, 2015 | 47.16 | 47.46 | 46.52 | 46.88 | 298,356 | -0.58(-1.23%) |
Sep 23, 2015 | 47.52 | 47.94 | 47.41 | 47.46 | 434,657 | -0.12(-0.25%) |
Sep 22, 2015 | 48.17 | 48.62 | 47.43 | 47.58 | 523,398 | -1.46(-2.98%) |
Sep 21, 2015 | 48.78 | 49.43 | 48.78 | 49.04 | 331,191 | +0.74(+1.53%) |
Sep 18, 2015 | 49.28 | 49.53 | 47.85 | 48.30 | 1,532,820 | -1.76(-3.52%) |
Sep 17, 2015 | 50.16 | 50.79 | 49.93 | 50.06 | 427,108 | -0.20(-0.41%) |
Sep 16, 2015 | 49.65 | 50.40 | 49.65 | 50.27 | 324,641 | +0.57(+1.14%) |
Sep 15, 2015 | 50.42 | 50.42 | 49.68 | 49.70 | 398,412 | -0.67(-1.33%) |
Sep 14, 2015 | 50.41 | 50.77 | 50.06 | 50.37 | 361,903 | -0.02(-0.04%) |
Sep 11, 2015 | 49.20 | 50.43 | 49.09 | 50.39 | 292,829 | +0.68(+1.37%) |
Sep 10, 2015 | 49.89 | 49.93 | 49.20 | 49.71 | 444,613 | -0.26(-0.53%) |
Sep 09, 2015 | 50.49 | 51.03 | 49.85 | 49.98 | 384,437 | -0.24(-0.49%) |
Sep 08, 2015 | 49.54 | 50.22 | 49.25 | 50.22 | 485,545 | +1.31(+2.67%) |
Sep 04, 2015 | 48.91 | 48.91 | 48.91 | 48.91 | 344,186 | -0.65(-1.32%) |
Sep 03, 2015 | 49.58 | 50.31 | 49.43 | 49.57 | 215,657 | +0.22(+0.45%) |
Sep 02, 2015 | 49.48 | 49.62 | 48.98 | 49.34 | 346,153 | +0.52(+1.06%) |