Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.16 | 45.60 | 45.16 | 45.47 | 53,079 | +0.34(+0.76%) |
Sep 29, 2016 | 45.47 | 45.62 | 44.92 | 45.12 | 6,175 | -0.42(-0.92%) |
Sep 28, 2016 | 45.13 | 45.54 | 45.07 | 45.54 | 24,252 | +0.43(+0.95%) |
Sep 27, 2016 | 44.90 | 45.15 | 44.90 | 45.11 | 2,143 | +0.29(+0.65%) |
Sep 26, 2016 | 45.03 | 45.04 | 44.78 | 44.82 | 7,113 | -0.61(-1.33%) |
Sep 23, 2016 | 45.56 | 45.56 | 45.35 | 45.43 | 2,030 | -0.31(-0.69%) |
Sep 22, 2016 | 45.48 | 45.74 | 45.48 | 45.74 | 5,607 | +0.24(+0.53%) |
Sep 21, 2016 | 44.92 | 45.52 | 44.92 | 45.50 | 7,161 | +0.41(+0.92%) |
Sep 20, 2016 | 45.05 | 45.11 | 44.98 | 45.09 | 4,224 | +0.14(+0.32%) |
Sep 19, 2016 | 44.88 | 45.19 | 44.85 | 44.95 | 1,494 | +0.17(+0.38%) |
Sep 16, 2016 | 45.13 | 45.13 | 44.72 | 44.77 | 7,351 | -0.45(-1.00%) |
Sep 15, 2016 | 44.65 | 45.29 | 44.65 | 45.23 | 6,551 | +0.47(+1.05%) |
Sep 14, 2016 | 44.93 | 45.11 | 44.69 | 44.76 | 4,646 | -0.31(-0.69%) |
Sep 13, 2016 | 44.96 | 45.08 | 44.83 | 45.07 | 4,252 | -0.40(-0.88%) |
Sep 12, 2016 | 44.69 | 45.47 | 44.59 | 45.47 | 7,328 | +0.46(+1.02%) |
Sep 09, 2016 | 45.37 | 45.54 | 45.01 | 45.01 | 16,843 | -0.53(-1.16%) |
Sep 08, 2016 | 45.60 | 45.68 | 45.54 | 45.54 | 5,921 | -0.19(-0.41%) |
Sep 07, 2016 | 45.48 | 45.72 | 45.48 | 45.72 | 3,996 | +0.10(+0.23%) |
Sep 06, 2016 | 45.70 | 45.70 | 45.40 | 45.62 | 3,811 | -0.03(-0.07%) |
Sep 02, 2016 | 45.77 | 45.65 | 45.65 | 45.65 | 5,023 | +0.18(+0.40%) |
Sep 01, 2016 | 45.67 | 45.79 | 45.26 | 45.47 | 3,312 | -0.20(-0.45%) |
Aug 31, 2016 | 45.66 | 45.79 | 45.37 | 45.67 | 34,078 | +0.01(+0.02%) |
Aug 30, 2016 | 45.36 | 45.69 | 45.36 | 45.66 | 10,056 | +0.31(+0.68%) |
Aug 29, 2016 | 45.29 | 45.43 | 45.29 | 45.35 | 13,222 | +0.39(+0.87%) |
Aug 26, 2016 | 44.89 | 45.23 | 44.69 | 44.96 | 43,575 | +0.09(+0.19%) |
Aug 25, 2016 | 44.53 | 44.94 | 44.53 | 44.88 | 14,524 | +0.27(+0.59%) |
Aug 24, 2016 | 44.53 | 44.69 | 44.53 | 44.61 | 15,310 | +0.01(+0.02%) |
Aug 23, 2016 | 44.78 | 44.78 | 44.59 | 44.60 | 36,832 | -0.01(-0.02%) |
Aug 22, 2016 | 44.54 | 44.61 | 44.42 | 44.61 | 5,159 | -0.01(-0.01%) |
Aug 19, 2016 | 44.38 | 44.62 | 44.38 | 44.62 | 5,169 | -0.01(-0.03%) |
Aug 18, 2016 | 44.59 | 44.65 | 44.53 | 44.63 | 45,805 | +0.09(+0.21%) |
Aug 17, 2016 | 44.54 | 44.57 | 44.36 | 44.53 | 7,444 | +0.00(+0.00%) |
Aug 16, 2016 | 44.48 | 44.68 | 44.48 | 44.53 | 11,373 | -0.13(-0.29%) |
Aug 15, 2016 | 44.39 | 44.68 | 44.39 | 44.66 | 11,350 | +0.28(+0.64%) |
Aug 12, 2016 | 44.37 | 44.41 | 44.29 | 44.38 | 6,829 | -0.25(-0.56%) |
Aug 11, 2016 | 44.66 | 44.72 | 44.63 | 44.63 | 3,895 | +0.10(+0.23%) |
Aug 10, 2016 | 44.76 | 44.76 | 44.52 | 44.53 | 8,807 | -0.31(-0.69%) |
Aug 09, 2016 | 44.81 | 44.92 | 44.77 | 44.83 | 7,046 | +0.01(+0.02%) |
Aug 08, 2016 | 44.75 | 44.86 | 44.75 | 44.83 | 4,326 | +0.18(+0.40%) |
Aug 05, 2016 | 44.50 | 44.66 | 44.05 | 44.65 | 18,357 | +0.80(+1.82%) |
Aug 04, 2016 | 44.23 | 44.23 | 43.83 | 43.85 | 2,369 | -0.49(-1.10%) |
Aug 03, 2016 | 43.75 | 44.37 | 43.75 | 44.34 | 8,144 | +0.74(+1.71%) |
Aug 02, 2016 | 43.60 | 43.76 | 43.46 | 43.59 | 7,986 | -0.16(-0.37%) |
Aug 01, 2016 | 43.83 | 44.00 | 43.68 | 43.76 | 9,859 | -0.20(-0.45%) |
Jul 29, 2016 | 44.16 | 44.16 | 43.95 | 43.95 | 8,334 | -0.42(-0.95%) |
Jul 28, 2016 | 44.07 | 44.37 | 44.07 | 44.37 | 3,879 | +0.14(+0.31%) |
Jul 27, 2016 | 44.28 | 44.35 | 44.10 | 44.23 | 10,126 | -0.08(-0.18%) |
Jul 26, 2016 | 44.36 | 44.39 | 44.20 | 44.32 | 5,066 | +0.02(+0.05%) |
Jul 25, 2016 | 44.36 | 44.38 | 44.19 | 44.29 | 14,374 | -0.05(-0.12%) |
Jul 22, 2016 | 44.05 | 44.37 | 44.05 | 44.35 | 14,015 | +0.30(+0.68%) |
Jul 21, 2016 | 44.14 | 44.14 | 43.97 | 44.05 | 4,042 | -0.09(-0.21%) |
Jul 20, 2016 | 44.13 | 44.24 | 44.11 | 44.14 | 9,327 | +0.11(+0.24%) |
Jul 19, 2016 | 44.00 | 44.05 | 43.94 | 44.03 | 2,703 | -0.11(-0.26%) |
Jul 18, 2016 | 44.27 | 44.33 | 44.15 | 44.15 | 10,095 | -0.03(-0.08%) |
Jul 15, 2016 | 44.40 | 44.40 | 44.13 | 44.18 | 4,601 | -0.09(-0.21%) |
Jul 14, 2016 | 44.28 | 44.37 | 44.25 | 44.28 | 17,934 | +0.50(+1.13%) |
Jul 13, 2016 | 43.78 | 43.89 | 43.68 | 43.78 | 6,931 | -0.14(-0.31%) |
Jul 12, 2016 | 43.83 | 44.01 | 43.73 | 43.92 | 7,034 | +0.35(+0.81%) |
Jul 11, 2016 | 43.44 | 43.65 | 43.44 | 43.57 | 8,707 | +0.20(+0.45%) |
Jul 08, 2016 | 43.00 | 43.38 | 42.65 | 43.37 | 12,283 | +0.72(+1.68%) |
Jul 07, 2016 | 43.01 | 43.01 | 42.46 | 42.65 | 4,231 | +0.00(+0.00%) |
Jul 06, 2016 | 42.40 | 42.66 | 42.29 | 42.65 | 5,797 | +0.08(+0.18%) |
Jul 05, 2016 | 42.57 | 42.65 | 42.39 | 42.57 | 13,741 | -0.81(-1.87%) |
Jul 01, 2016 | 43.31 | 43.39 | 43.39 | 43.39 | 16,356 | +0.05(+0.12%) |
Jun 30, 2016 | 42.53 | 43.35 | 42.53 | 43.34 | 8,960 | +0.87(+2.04%) |
Jun 29, 2016 | 41.80 | 42.48 | 41.79 | 42.47 | 13,456 | +0.98(+2.35%) |
Jun 28, 2016 | 40.97 | 41.52 | 40.97 | 41.50 | 53,204 | +0.98(+2.41%) |
Jun 27, 2016 | 41.49 | 41.49 | 40.44 | 40.52 | 42,159 | -1.43(-3.41%) |
Jun 24, 2016 | 42.33 | 42.80 | 41.90 | 41.95 | 6,232 | -2.22(-5.02%) |
Jun 23, 2016 | 43.70 | 44.17 | 43.70 | 44.17 | 9,235 | +0.86(+1.98%) |
Jun 22, 2016 | 43.31 | 43.60 | 43.30 | 43.31 | 10,625 | +0.01(+0.02%) |
Jun 21, 2016 | 43.26 | 43.34 | 43.07 | 43.30 | 9,403 | +0.21(+0.49%) |
Jun 20, 2016 | 43.13 | 43.58 | 43.08 | 43.09 | 25,470 | +0.31(+0.72%) |
Jun 17, 2016 | 42.93 | 42.95 | 42.62 | 42.78 | 8,004 | -0.10(-0.24%) |
Jun 16, 2016 | 42.43 | 42.91 | 42.12 | 42.89 | 9,282 | +0.17(+0.40%) |
Jun 15, 2016 | 43.00 | 43.14 | 42.72 | 42.72 | 13,116 | -0.18(-0.42%) |
Jun 14, 2016 | 43.13 | 43.13 | 42.72 | 42.90 | 9,146 | -0.35(-0.81%) |
Jun 13, 2016 | 43.44 | 43.70 | 43.19 | 43.24 | 14,834 | -0.38(-0.86%) |
Jun 10, 2016 | 43.68 | 43.77 | 43.51 | 43.62 | 48,541 | -0.54(-1.22%) |
Jun 09, 2016 | 44.05 | 44.18 | 44.03 | 44.16 | 5,088 | -0.23(-0.52%) |
Jun 08, 2016 | 44.39 | 44.45 | 44.25 | 44.39 | 8,694 | -0.10(-0.23%) |
Jun 07, 2016 | 44.46 | 44.49 | 44.37 | 44.49 | 14,640 | +0.01(+0.02%) |
Jun 06, 2016 | 44.26 | 44.55 | 44.26 | 44.48 | 5,064 | +0.18(+0.41%) |
Jun 03, 2016 | 44.30 | 44.34 | 43.90 | 44.30 | 33,923 | -0.40(-0.90%) |
Jun 02, 2016 | 44.64 | 44.70 | 44.63 | 44.70 | 2,921 | -0.07(-0.15%) |
Jun 01, 2016 | 44.24 | 44.78 | 44.24 | 44.77 | 8,974 | +0.03(+0.07%) |
May 31, 2016 | 44.95 | 44.95 | 44.53 | 44.74 | 11,181 | -0.07(-0.15%) |
May 27, 2016 | 44.63 | 44.80 | 44.80 | 44.80 | 5,866 | +0.31(+0.70%) |
May 26, 2016 | 44.78 | 44.78 | 44.40 | 44.49 | 1,524 | -0.20(-0.44%) |
May 25, 2016 | 44.96 | 44.96 | 44.63 | 44.69 | 37,810 | +0.14(+0.31%) |
May 24, 2016 | 44.32 | 44.65 | 44.32 | 44.55 | 14,963 | +0.67(+1.53%) |
May 23, 2016 | 43.93 | 44.07 | 43.84 | 43.88 | 28,744 | -0.14(-0.32%) |
May 20, 2016 | 43.79 | 44.30 | 43.79 | 44.02 | 33,301 | +0.35(+0.80%) |
May 19, 2016 | 43.77 | 43.77 | 43.46 | 43.67 | 3,884 | -0.30(-0.69%) |
May 18, 2016 | 43.07 | 44.00 | 43.07 | 43.98 | 17,988 | +0.80(+1.86%) |
May 17, 2016 | 43.38 | 43.56 | 43.13 | 43.18 | 10,274 | -0.43(-0.97%) |
May 16, 2016 | 43.35 | 43.62 | 43.35 | 43.60 | 7,294 | +0.22(+0.51%) |
May 13, 2016 | 43.53 | 43.65 | 43.33 | 43.38 | 3,267 | -0.30(-0.68%) |
May 12, 2016 | 43.55 | 43.68 | 43.40 | 43.68 | 4,348 | +0.28(+0.65%) |
May 11, 2016 | 43.84 | 43.84 | 43.40 | 43.40 | 79,720 | -0.37(-0.84%) |
May 10, 2016 | 43.20 | 43.76 | 43.20 | 43.76 | 28,061 | +0.66(+1.54%) |
May 09, 2016 | 43.01 | 43.17 | 42.91 | 43.10 | 8,298 | +0.14(+0.32%) |
May 06, 2016 | 42.70 | 43.00 | 42.67 | 42.96 | 3,880 | +0.03(+0.08%) |
May 05, 2016 | 42.78 | 43.11 | 42.78 | 42.93 | 6,283 | +0.20(+0.48%) |
May 04, 2016 | 42.78 | 42.78 | 42.55 | 42.72 | 4,340 | -0.43(-0.99%) |
May 03, 2016 | 42.97 | 43.15 | 42.74 | 43.15 | 4,222 | -0.32(-0.73%) |
May 02, 2016 | 43.01 | 43.48 | 43.01 | 43.47 | 6,949 | +0.55(+1.27%) |
Apr 29, 2016 | 42.90 | 42.96 | 42.68 | 42.92 | 16,372 | -0.03(-0.08%) |
Apr 28, 2016 | 43.31 | 43.33 | 42.95 | 42.95 | 12,946 | -0.67(-1.54%) |
Apr 27, 2016 | 43.44 | 43.67 | 43.44 | 43.63 | 5,833 | +0.14(+0.31%) |
Apr 26, 2016 | 43.26 | 43.49 | 43.21 | 43.49 | 8,946 | +0.37(+0.85%) |
Apr 25, 2016 | 43.02 | 43.35 | 42.92 | 43.13 | 40,644 | -0.30(-0.69%) |
Apr 22, 2016 | 43.09 | 43.43 | 43.09 | 43.43 | 2,887 | +0.43(+0.99%) |
Apr 21, 2016 | 43.55 | 43.65 | 43.00 | 43.00 | 25,301 | -0.78(-1.78%) |
Apr 20, 2016 | 43.54 | 43.91 | 43.45 | 43.78 | 10,369 | +0.26(+0.61%) |
Apr 19, 2016 | 43.39 | 43.70 | 43.39 | 43.52 | 7,110 | +0.24(+0.55%) |
Apr 18, 2016 | 42.87 | 43.28 | 42.87 | 43.28 | 9,209 | +0.20(+0.45%) |
Apr 15, 2016 | 43.08 | 43.19 | 42.93 | 43.08 | 13,341 | +0.06(+0.14%) |
Apr 14, 2016 | 43.18 | 43.24 | 42.92 | 43.02 | 8,058 | -0.03(-0.06%) |
Apr 13, 2016 | 42.61 | 43.07 | 42.61 | 43.05 | 11,315 | +0.66(+1.55%) |
Apr 12, 2016 | 42.02 | 42.41 | 41.81 | 42.39 | 9,300 | +0.55(+1.32%) |
Apr 11, 2016 | 41.81 | 42.15 | 41.81 | 41.84 | 23,349 | +0.20(+0.49%) |
Apr 08, 2016 | 41.80 | 42.03 | 41.58 | 41.63 | 19,654 | +0.13(+0.32%) |
Apr 07, 2016 | 41.88 | 41.88 | 41.41 | 41.50 | 7,363 | -0.60(-1.43%) |
Apr 06, 2016 | 42.03 | 42.23 | 41.97 | 42.10 | 8,070 | +0.09(+0.20%) |
Apr 05, 2016 | 42.35 | 42.35 | 42.02 | 42.02 | 8,119 | -0.61(-1.44%) |
Apr 04, 2016 | 43.05 | 43.09 | 42.62 | 42.63 | 5,586 | -0.41(-0.95%) |
Apr 01, 2016 | 42.36 | 43.05 | 42.22 | 43.04 | 8,966 | +0.51(+1.20%) |
Mar 31, 2016 | 42.79 | 42.86 | 42.46 | 42.53 | 6,250 | -0.33(-0.78%) |
Mar 30, 2016 | 42.36 | 42.98 | 42.36 | 42.86 | 36,183 | +0.62(+1.47%) |
Mar 29, 2016 | 42.11 | 42.24 | 41.96 | 42.24 | 7,095 | -0.06(-0.14%) |
Mar 28, 2016 | 41.96 | 42.31 | 41.96 | 42.30 | 12,020 | +0.42(+1.00%) |
Mar 24, 2016 | 41.84 | 41.88 | 41.88 | 41.88 | 5,397 | -0.49(-1.15%) |
Mar 23, 2016 | 42.65 | 42.65 | 42.34 | 42.37 | 8,735 | -0.30(-0.71%) |
Mar 22, 2016 | 42.43 | 42.84 | 42.43 | 42.67 | 6,310 | -0.10(-0.23%) |
Mar 21, 2016 | 42.93 | 42.93 | 42.59 | 42.77 | 5,613 | -0.07(-0.17%) |
Mar 18, 2016 | 42.73 | 42.93 | 42.57 | 42.84 | 6,030 | +0.27(+0.64%) |
Mar 17, 2016 | 42.05 | 42.68 | 42.03 | 42.57 | 10,701 | +0.42(+1.01%) |
Mar 16, 2016 | 42.06 | 42.18 | 41.93 | 42.15 | 7,933 | +0.25(+0.61%) |
Mar 15, 2016 | 41.57 | 41.89 | 41.53 | 41.89 | 8,302 | -0.04(-0.10%) |
Mar 14, 2016 | 41.90 | 41.98 | 41.76 | 41.93 | 5,399 | -0.16(-0.38%) |
Mar 11, 2016 | 41.38 | 42.09 | 41.38 | 42.09 | 13,721 | +1.11(+2.71%) |
Mar 10, 2016 | 41.11 | 41.36 | 40.60 | 40.98 | 8,585 | +0.06(+0.14%) |
Mar 09, 2016 | 41.09 | 41.09 | 40.76 | 40.92 | 12,613 | +0.03(+0.06%) |
Mar 08, 2016 | 40.98 | 41.11 | 40.65 | 40.90 | 95,456 | -0.42(-1.01%) |
Mar 07, 2016 | 41.09 | 41.35 | 41.08 | 41.31 | 9,898 | +0.05(+0.12%) |
Mar 04, 2016 | 41.42 | 41.42 | 41.02 | 41.26 | 5,672 | +0.08(+0.21%) |
Mar 03, 2016 | 41.03 | 41.19 | 41.00 | 41.18 | 16,234 | +0.08(+0.21%) |
Mar 02, 2016 | 40.83 | 41.09 | 40.83 | 41.09 | 9,904 | +0.22(+0.54%) |
Mar 01, 2016 | 39.97 | 40.87 | 39.96 | 40.87 | 29,586 | +1.14(+2.87%) |
Feb 29, 2016 | 40.13 | 40.13 | 39.71 | 39.73 | 4,923 | -0.46(-1.15%) |
Feb 26, 2016 | 40.30 | 40.47 | 40.12 | 40.20 | 29,969 | +0.06(+0.15%) |
Feb 25, 2016 | 39.71 | 40.14 | 39.71 | 40.14 | 17,328 | +0.54(+1.37%) |
Feb 24, 2016 | 39.09 | 39.64 | 38.88 | 39.59 | 16,478 | +0.04(+0.11%) |
Feb 23, 2016 | 39.86 | 39.86 | 39.48 | 39.55 | 7,324 | -0.47(-1.18%) |
Feb 22, 2016 | 40.00 | 40.16 | 39.89 | 40.02 | 12,408 | +0.32(+0.80%) |
Feb 19, 2016 | 39.54 | 39.71 | 39.48 | 39.70 | 31,663 | -0.08(-0.19%) |
Feb 18, 2016 | 39.81 | 39.82 | 39.64 | 39.78 | 9,150 | -0.07(-0.17%) |
Feb 17, 2016 | 39.58 | 39.97 | 39.58 | 39.85 | 11,281 | +0.74(+1.89%) |
Feb 16, 2016 | 39.27 | 39.27 | 38.91 | 39.11 | 14,809 | +0.31(+0.79%) |
Feb 12, 2016 | 37.81 | 38.80 | 38.80 | 38.80 | 26,184 | +1.29(+3.43%) |
Feb 11, 2016 | 37.74 | 37.74 | 37.32 | 37.52 | 53,145 | -1.06(-2.75%) |
Feb 10, 2016 | 38.83 | 39.17 | 38.58 | 38.58 | 20,195 | -0.05(-0.13%) |
Feb 09, 2016 | 37.97 | 38.77 | 37.97 | 38.63 | 19,309 | +0.08(+0.20%) |
Feb 08, 2016 | 38.58 | 38.71 | 38.16 | 38.55 | 81,637 | -0.66(-1.69%) |
Feb 05, 2016 | 39.43 | 39.66 | 39.14 | 39.21 | 49,290 | -0.20(-0.49%) |
Feb 04, 2016 | 39.43 | 39.64 | 39.22 | 39.41 | 27,356 | -0.14(-0.34%) |
Feb 03, 2016 | 39.88 | 39.89 | 38.88 | 39.54 | 27,418 | -0.23(-0.57%) |
Feb 02, 2016 | 40.07 | 40.07 | 39.64 | 39.77 | 29,722 | -0.78(-1.92%) |
Feb 01, 2016 | 40.33 | 40.59 | 40.06 | 40.55 | 21,367 | +0.02(+0.04%) |
Jan 29, 2016 | 39.68 | 40.53 | 39.68 | 40.53 | 23,582 | +0.92(+2.33%) |
Jan 28, 2016 | 39.58 | 39.72 | 39.23 | 39.61 | 18,358 | +0.40(+1.02%) |
Jan 27, 2016 | 39.42 | 39.96 | 39.21 | 39.21 | 9,316 | -0.25(-0.64%) |
Jan 26, 2016 | 39.23 | 39.74 | 39.23 | 39.47 | 69,103 | +0.44(+1.13%) |
Jan 25, 2016 | 39.57 | 39.66 | 39.02 | 39.02 | 20,433 | -0.72(-1.82%) |
Jan 22, 2016 | 39.52 | 39.85 | 39.47 | 39.75 | 108,326 | +0.57(+1.45%) |
Jan 21, 2016 | 39.05 | 39.50 | 38.94 | 39.18 | 22,038 | +0.15(+0.39%) |
Jan 20, 2016 | 38.99 | 39.34 | 38.16 | 39.03 | 125,380 | -0.66(-1.67%) |
Jan 19, 2016 | 40.03 | 40.14 | 39.37 | 39.69 | 114,249 | +0.05(+0.14%) |
Jan 15, 2016 | 39.32 | 39.64 | 39.64 | 39.64 | 75,369 | -0.70(-1.75%) |
Jan 14, 2016 | 40.05 | 40.59 | 39.71 | 40.34 | 25,930 | +0.39(+0.98%) |
Jan 13, 2016 | 41.10 | 41.13 | 39.80 | 39.95 | 28,332 | -0.66(-1.63%) |
Jan 12, 2016 | 40.69 | 40.70 | 40.18 | 40.61 | 24,159 | +0.20(+0.50%) |
Jan 11, 2016 | 40.42 | 40.59 | 39.88 | 40.41 | 14,694 | +0.14(+0.34%) |
Jan 08, 2016 | 41.12 | 41.12 | 40.27 | 40.27 | 30,301 | -0.57(-1.39%) |
Jan 07, 2016 | 41.04 | 41.36 | 40.70 | 40.84 | 12,908 | -0.85(-2.04%) |
Jan 06, 2016 | 42.09 | 42.09 | 41.56 | 41.69 | 24,098 | -0.89(-2.09%) |
Jan 05, 2016 | 42.50 | 42.62 | 42.44 | 42.58 | 8,131 | +0.39(+0.92%) |
Jan 04, 2016 | 42.43 | 42.49 | 42.01 | 42.19 | 22,665 | -1.18(-2.72%) |
Dec 31, 2015 | 43.66 | 43.37 | 43.37 | 43.37 | 50,600 | -0.46(-1.04%) |
Dec 30, 2015 | 44.08 | 44.11 | 43.78 | 43.82 | 35,736 | -0.24(-0.54%) |
Dec 29, 2015 | 43.81 | 44.09 | 43.81 | 44.06 | 46,224 | +0.47(+1.07%) |
Dec 28, 2015 | 43.54 | 43.60 | 43.27 | 43.59 | 65,325 | -0.07(-0.16%) |
Dec 24, 2015 | 43.45 | 43.66 | 43.66 | 43.66 | 2,005 | +0.18(+0.41%) |
Dec 23, 2015 | 43.20 | 43.48 | 43.20 | 43.48 | 19,838 | +0.45(+1.04%) |
Dec 22, 2015 | 42.59 | 43.13 | 42.48 | 43.03 | 13,185 | +0.61(+1.45%) |
Dec 21, 2015 | 42.38 | 42.49 | 42.14 | 42.42 | 14,605 | +0.28(+0.66%) |
Dec 18, 2015 | 42.77 | 42.77 | 42.08 | 42.14 | 5,475 | -0.80(-1.87%) |
Dec 17, 2015 | 43.70 | 43.78 | 42.94 | 42.94 | 67,332 | -0.73(-1.66%) |
Dec 16, 2015 | 43.54 | 43.71 | 43.11 | 43.67 | 20,441 | +0.50(+1.16%) |
Dec 15, 2015 | 42.81 | 43.26 | 42.81 | 43.17 | 9,817 | +0.82(+1.94%) |
Dec 14, 2015 | 42.64 | 42.91 | 42.18 | 42.34 | 70,242 | -0.22(-0.51%) |
Dec 11, 2015 | 43.03 | 43.13 | 42.53 | 42.56 | 19,644 | -1.01(-2.33%) |
Dec 10, 2015 | 43.67 | 43.83 | 43.57 | 43.57 | 80,697 | -0.09(-0.21%) |
Dec 09, 2015 | 44.33 | 44.44 | 43.57 | 43.67 | 7,705 | -0.62(-1.41%) |
Dec 08, 2015 | 44.32 | 44.47 | 44.08 | 44.29 | 23,641 | -0.34(-0.76%) |
Dec 07, 2015 | 44.96 | 45.02 | 44.53 | 44.63 | 20,620 | -0.42(-0.94%) |
Dec 04, 2015 | 44.25 | 45.08 | 44.24 | 45.05 | 7,945 | +0.99(+2.26%) |
Dec 03, 2015 | 44.75 | 44.75 | 43.96 | 44.06 | 19,555 | -0.70(-1.56%) |
Dec 02, 2015 | 45.23 | 45.23 | 44.75 | 44.75 | 75,558 | -0.43(-0.95%) |
Dec 01, 2015 | 44.91 | 45.20 | 44.91 | 45.19 | 65,872 | +0.41(+0.92%) |
Nov 30, 2015 | 44.67 | 44.95 | 44.62 | 44.77 | 35,541 | -0.02(-0.04%) |
Nov 27, 2015 | 44.66 | 44.81 | 44.59 | 44.79 | 15,162 | +0.16(+0.36%) |
Nov 25, 2015 | 44.90 | 44.63 | 44.63 | 44.63 | 6,045 | -0.11(-0.25%) |
Nov 24, 2015 | 44.47 | 44.83 | 44.46 | 44.74 | 82,593 | +0.00(+0.00%) |
Nov 23, 2015 | 44.87 | 44.96 | 44.70 | 44.74 | 19,602 | -0.01(-0.02%) |
Nov 20, 2015 | 44.70 | 44.85 | 44.70 | 44.75 | 31,731 | +0.23(+0.51%) |
Nov 19, 2015 | 44.54 | 44.61 | 44.49 | 44.52 | 5,338 | -0.05(-0.11%) |
Nov 18, 2015 | 44.02 | 44.61 | 44.02 | 44.57 | 30,394 | +0.65(+1.49%) |
Nov 17, 2015 | 44.02 | 44.29 | 43.86 | 43.92 | 7,039 | +0.06(+0.13%) |
Nov 16, 2015 | 43.31 | 43.86 | 43.30 | 43.86 | 7,095 | +0.49(+1.13%) |
Nov 13, 2015 | 43.45 | 43.60 | 43.34 | 43.37 | 5,323 | -0.16(-0.37%) |
Nov 12, 2015 | 44.09 | 44.09 | 43.53 | 43.53 | 34,858 | -0.75(-1.70%) |
Nov 11, 2015 | 44.45 | 44.51 | 44.27 | 44.28 | 8,577 | -0.10(-0.23%) |
Nov 10, 2015 | 44.16 | 44.41 | 44.15 | 44.38 | 10,911 | +0.17(+0.38%) |
Nov 09, 2015 | 44.70 | 44.70 | 44.09 | 44.21 | 31,109 | -0.46(-1.02%) |
Nov 06, 2015 | 44.75 | 44.78 | 44.48 | 44.67 | 169,576 | +0.47(+1.07%) |
Nov 05, 2015 | 43.98 | 44.22 | 43.90 | 44.20 | 7,532 | +0.23(+0.52%) |
Nov 04, 2015 | 44.27 | 44.27 | 43.90 | 43.97 | 48,575 | -0.28(-0.62%) |
Nov 03, 2015 | 44.29 | 44.37 | 44.17 | 44.25 | 16,884 | -0.33(-0.74%) |
Nov 02, 2015 | 44.16 | 44.63 | 44.16 | 44.58 | 37,659 | +0.42(+0.95%) |
Oct 30, 2015 | 44.37 | 44.52 | 44.14 | 44.16 | 37,169 | -0.45(-1.02%) |
Oct 29, 2015 | 44.53 | 44.71 | 44.45 | 44.61 | 19,526 | -0.03(-0.06%) |
Oct 28, 2015 | 43.75 | 44.64 | 43.75 | 44.64 | 107,168 | +1.16(+2.68%) |
Oct 27, 2015 | 43.73 | 43.73 | 43.40 | 43.47 | 32,414 | -0.51(-1.17%) |
Oct 26, 2015 | 44.09 | 44.14 | 43.92 | 43.99 | 88,756 | -0.08(-0.19%) |
Oct 23, 2015 | 43.98 | 44.12 | 43.81 | 44.07 | 14,309 | +0.33(+0.75%) |
Oct 22, 2015 | 43.51 | 43.93 | 43.51 | 43.74 | 31,302 | +0.52(+1.21%) |
Oct 21, 2015 | 43.40 | 43.62 | 43.22 | 43.22 | 19,792 | -0.08(-0.19%) |
Oct 20, 2015 | 43.03 | 43.37 | 43.03 | 43.30 | 30,774 | +0.38(+0.88%) |
Oct 19, 2015 | 42.68 | 42.92 | 42.64 | 42.92 | 11,693 | +0.10(+0.23%) |
Oct 16, 2015 | 42.56 | 42.82 | 42.53 | 42.82 | 48,963 | +0.33(+0.78%) |
Oct 15, 2015 | 41.95 | 42.49 | 41.89 | 42.49 | 55,560 | +0.78(+1.86%) |
Oct 14, 2015 | 42.13 | 42.13 | 41.72 | 41.72 | 9,500 | -0.49(-1.17%) |
Oct 13, 2015 | 42.25 | 42.50 | 42.17 | 42.21 | 50,045 | -0.21(-0.49%) |
Oct 12, 2015 | 42.30 | 42.46 | 42.20 | 42.42 | 11,290 | +0.14(+0.32%) |
Oct 09, 2015 | 42.44 | 42.46 | 42.16 | 42.28 | 15,178 | -0.14(-0.32%) |
Oct 08, 2015 | 41.93 | 42.42 | 41.91 | 42.42 | 15,925 | +0.46(+1.11%) |
Oct 07, 2015 | 41.76 | 42.04 | 41.70 | 41.95 | 13,448 | +0.38(+0.91%) |
Oct 06, 2015 | 41.62 | 41.77 | 41.47 | 41.57 | 27,997 | -0.16(-0.38%) |
Oct 05, 2015 | 41.25 | 41.77 | 41.25 | 41.73 | 26,842 | +0.72(+1.77%) |
Oct 02, 2015 | 40.17 | 41.01 | 40.05 | 41.01 | 52,137 | +0.09(+0.23%) |