Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.00 | 47.65 | 47.00 | 47.65 | 1,991 | -0.15(-0.31%) |
Sep 29, 2016 | 47.69 | 47.80 | 46.45 | 47.80 | 1,342 | -0.30(-0.62%) |
Sep 28, 2016 | 50.00 | 50.01 | 48.00 | 48.10 | 6,868 | -0.93(-1.90%) |
Sep 27, 2016 | 49.03 | 49.03 | 49.03 | 49.03 | 705 | -0.34(-0.69%) |
Sep 26, 2016 | 48.70 | 49.37 | 47.85 | 49.37 | 1,344 | +1.55(+3.24%) |
Sep 23, 2016 | 47.50 | 49.45 | 47.50 | 47.82 | 3,358 | +0.40(+0.84%) |
Sep 22, 2016 | 46.93 | 48.88 | 46.74 | 47.42 | 2,990 | +0.04(+0.07%) |
Sep 21, 2016 | 47.14 | 47.38 | 45.88 | 47.38 | 594 | +0.77(+1.64%) |
Sep 20, 2016 | 47.83 | 48.22 | 46.62 | 46.62 | 511 | -1.25(-2.61%) |
Sep 19, 2016 | 48.50 | 50.75 | 47.01 | 47.87 | 6,247 | -0.48(-0.99%) |
Sep 16, 2016 | 45.46 | 48.35 | 45.46 | 48.35 | 2,819 | +2.85(+6.26%) |
Sep 15, 2016 | 46.63 | 46.99 | 45.50 | 45.50 | 1,592 | -1.52(-3.23%) |
Sep 14, 2016 | 47.49 | 48.14 | 47.02 | 47.02 | 2,717 | +0.42(+0.90%) |
Sep 13, 2016 | 46.61 | 47.12 | 46.60 | 46.60 | 685 | -0.89(-1.87%) |
Sep 12, 2016 | 47.49 | 47.49 | 47.15 | 47.49 | 1,212 | +0.89(+1.91%) |
Sep 09, 2016 | 46.93 | 47.59 | 46.60 | 46.60 | 4,540 | -0.00(-0.00%) |
Sep 08, 2016 | 46.60 | 47.65 | 46.60 | 46.60 | 1,220 | +0.35(+0.76%) |
Sep 07, 2016 | 46.13 | 46.50 | 46.13 | 46.25 | 973 | +0.15(+0.33%) |
Sep 06, 2016 | 46.32 | 46.35 | 46.10 | 46.10 | 1,524 | +0.26(+0.57%) |
Sep 02, 2016 | 45.78 | 45.84 | 45.84 | 45.84 | 2,400 | +0.33(+0.73%) |
Sep 01, 2016 | 45.80 | 45.80 | 44.60 | 45.51 | 832 | +0.41(+0.90%) |
Aug 31, 2016 | 45.10 | 45.10 | 45.10 | 45.10 | 625 | +0.10(+0.23%) |
Aug 30, 2016 | 45.40 | 45.63 | 44.83 | 45.00 | 1,828 | +0.29(+0.65%) |
Aug 29, 2016 | 45.54 | 46.93 | 44.71 | 44.71 | 2,219 | -1.40(-3.04%) |
Aug 26, 2016 | 45.43 | 46.82 | 45.43 | 46.11 | 1,027 | +0.17(+0.37%) |
Aug 25, 2016 | 44.92 | 45.94 | 44.92 | 45.94 | 1,678 | +1.24(+2.77%) |
Aug 24, 2016 | 45.00 | 45.05 | 44.70 | 44.70 | 1,362 | -1.19(-2.59%) |
Aug 23, 2016 | 46.31 | 46.31 | 45.00 | 45.89 | 12,398 | +0.04(+0.09%) |
Aug 22, 2016 | 46.75 | 46.95 | 45.70 | 45.85 | 4,379 | -0.47(-1.01%) |
Aug 19, 2016 | 46.33 | 46.36 | 46.32 | 46.32 | 586 | +0.54(+1.18%) |
Aug 18, 2016 | 45.33 | 45.78 | 45.33 | 45.78 | 1,524 | +0.09(+0.20%) |
Aug 17, 2016 | 46.41 | 46.79 | 44.94 | 45.69 | 5,888 | -1.64(-3.46%) |
Aug 16, 2016 | 46.43 | 47.33 | 46.43 | 47.33 | 6,030 | +0.64(+1.37%) |
Aug 15, 2016 | 46.35 | 46.90 | 46.35 | 46.69 | 1,203 | +0.36(+0.78%) |
Aug 12, 2016 | 46.31 | 47.75 | 46.31 | 46.33 | 2,044 | -0.04(-0.09%) |
Aug 10, 2016 | 46.54 | 46.92 | 46.33 | 46.37 | 132 | -0.38(-0.81%) |
Aug 09, 2016 | 47.21 | 47.64 | 46.35 | 46.75 | 963 | -0.40(-0.85%) |
Aug 08, 2016 | 47.24 | 47.73 | 47.15 | 47.15 | 1,836 | -0.46(-0.97%) |
Aug 05, 2016 | 46.44 | 47.61 | 46.44 | 47.61 | 222 | -1.39(-2.84%) |
Aug 04, 2016 | 46.78 | 49.00 | 46.72 | 49.00 | 1,963 | +2.33(+4.99%) |
Aug 03, 2016 | 46.17 | 46.74 | 46.05 | 46.67 | 1,344 | +0.62(+1.35%) |
Aug 02, 2016 | 46.05 | 46.05 | 46.05 | 46.05 | 531 | +0.00(+0.00%) |
Aug 01, 2016 | 46.01 | 46.05 | 46.01 | 46.05 | 527 | +0.05(+0.11%) |
Jul 29, 2016 | 47.79 | 47.79 | 46.00 | 46.00 | 3,912 | -2.00(-4.17%) |
Jul 28, 2016 | 48.00 | 48.50 | 48.00 | 48.00 | 2,229 | +0.36(+0.76%) |
Jul 27, 2016 | 48.00 | 48.40 | 47.64 | 47.64 | 2,212 | -0.19(-0.40%) |
Jul 26, 2016 | 47.73 | 48.20 | 47.73 | 47.83 | 2,782 | +0.48(+1.01%) |
Jul 25, 2016 | 47.03 | 49.28 | 47.03 | 47.35 | 9,845 | +0.54(+1.15%) |
Jul 22, 2016 | 46.97 | 47.18 | 46.67 | 46.81 | 7,299 | +0.60(+1.30%) |
Jul 21, 2016 | 46.35 | 47.00 | 46.21 | 46.21 | 3,925 | -0.39(-0.84%) |
Jul 20, 2016 | 46.54 | 47.00 | 46.20 | 46.60 | 11,442 | +0.19(+0.41%) |
Jul 19, 2016 | 47.00 | 47.90 | 46.40 | 46.41 | 2,327 | -1.10(-2.32%) |
Jul 18, 2016 | 46.00 | 47.62 | 46.00 | 47.51 | 3,033 | +1.00(+2.15%) |
Jul 15, 2016 | 46.17 | 47.06 | 46.17 | 46.51 | 1,081 | -0.46(-0.98%) |
Jul 14, 2016 | 46.99 | 47.00 | 45.81 | 46.97 | 2,569 | +0.26(+0.56%) |
Jul 13, 2016 | 46.96 | 47.53 | 45.80 | 46.71 | 11,618 | +0.14(+0.30%) |
Jul 12, 2016 | 45.72 | 48.00 | 43.53 | 46.57 | 4,846 | +1.32(+2.92%) |
Jul 11, 2016 | 45.00 | 46.09 | 45.00 | 45.25 | 1,989 | +1.14(+2.58%) |
Jul 08, 2016 | 45.00 | 45.28 | 43.76 | 44.11 | 6,715 | -1.05(-2.33%) |
Jul 07, 2016 | 45.70 | 46.00 | 45.11 | 45.16 | 1,498 | -0.84(-1.83%) |
Jul 06, 2016 | 47.35 | 47.35 | 45.53 | 46.00 | 1,792 | -1.25(-2.65%) |
Jul 05, 2016 | 49.59 | 50.00 | 47.25 | 47.25 | 2,321 | -4.75(-9.13%) |
Jul 01, 2016 | 49.65 | 52.00 | 52.00 | 52.00 | 10,500 | +2.00(+4.00%) |
Jun 30, 2016 | 51.00 | 51.10 | 49.21 | 50.00 | 3,193 | -1.20(-2.34%) |
Jun 29, 2016 | 51.55 | 51.76 | 48.86 | 51.20 | 4,425 | +0.15(+0.29%) |
Jun 28, 2016 | 57.30 | 57.30 | 51.05 | 51.05 | 7,905 | -6.25(-10.91%) |
Jun 27, 2016 | 55.36 | 57.75 | 55.36 | 57.30 | 8,938 | +1.77(+3.19%) |
Jun 24, 2016 | 56.35 | 58.80 | 53.57 | 55.53 | 82,962 | -1.69(-2.95%) |
Jun 23, 2016 | 58.81 | 58.81 | 56.73 | 57.22 | 6,596 | -1.87(-3.16%) |
Jun 22, 2016 | 59.89 | 59.89 | 58.00 | 59.09 | 2,359 | -0.68(-1.14%) |
Jun 21, 2016 | 59.36 | 61.76 | 59.36 | 59.77 | 5,810 | +0.20(+0.34%) |
Jun 20, 2016 | 60.35 | 60.69 | 56.72 | 59.57 | 4,583 | -0.60(-1.00%) |
Jun 17, 2016 | 55.92 | 60.17 | 55.92 | 60.17 | 13,620 | +4.92(+8.90%) |
Jun 16, 2016 | 55.52 | 56.40 | 54.04 | 55.25 | 4,465 | +0.10(+0.18%) |
Jun 15, 2016 | 54.61 | 57.70 | 53.70 | 55.15 | 5,964 | +1.15(+2.13%) |
Jun 14, 2016 | 55.83 | 55.83 | 54.00 | 54.00 | 8,172 | -1.30(-2.35%) |
Jun 13, 2016 | 57.20 | 57.20 | 52.26 | 55.30 | 10,620 | -1.71(-3.00%) |
Jun 10, 2016 | 57.30 | 57.68 | 57.01 | 57.01 | 2,203 | -0.87(-1.50%) |
Jun 09, 2016 | 61.00 | 61.00 | 56.75 | 57.88 | 4,667 | -5.73(-9.01%) |
Jun 08, 2016 | 52.55 | 64.23 | 51.28 | 63.61 | 16,008 | +11.47(+22.00%) |
Jun 07, 2016 | 53.63 | 53.63 | 51.01 | 52.14 | 3,051 | -0.86(-1.62%) |
Jun 06, 2016 | 51.06 | 54.00 | 51.06 | 53.00 | 3,133 | +1.25(+2.42%) |
Jun 03, 2016 | 50.21 | 51.75 | 50.21 | 51.75 | 2,069 | +1.35(+2.68%) |
Jun 02, 2016 | 50.00 | 50.40 | 50.00 | 50.40 | 412 | -2.04(-3.89%) |
Jun 01, 2016 | 52.44 | 52.44 | 52.44 | 52.44 | 615 | +0.04(+0.08%) |
May 31, 2016 | 47.60 | 52.40 | 47.33 | 52.40 | 6,467 | +5.36(+11.39%) |
May 27, 2016 | 46.56 | 47.04 | 47.04 | 47.04 | 21,700 | +0.44(+0.94%) |
May 26, 2016 | 47.21 | 47.21 | 46.25 | 46.60 | 15,949 | +0.10(+0.22%) |
May 25, 2016 | 47.44 | 47.52 | 46.10 | 46.50 | 16,448 | -0.74(-1.57%) |
May 24, 2016 | 45.25 | 47.24 | 45.25 | 47.24 | 15,984 | +0.17(+0.36%) |
May 23, 2016 | 44.17 | 48.00 | 44.17 | 47.07 | 23,371 | +2.38(+5.33%) |
May 20, 2016 | 44.29 | 44.69 | 44.29 | 44.69 | 1,151 | +0.97(+2.22%) |
May 19, 2016 | 43.73 | 44.87 | 43.50 | 43.72 | 9,827 | -0.28(-0.64%) |
May 18, 2016 | 44.26 | 45.32 | 44.00 | 44.00 | 2,448 | +0.00(+0.00%) |
May 17, 2016 | 44.75 | 44.75 | 43.77 | 44.00 | 3,297 | -1.09(-2.42%) |
May 16, 2016 | 45.21 | 45.21 | 45.02 | 45.09 | 1,415 | +0.10(+0.22%) |
May 13, 2016 | 44.99 | 44.99 | 44.99 | 44.99 | 531 | -0.46(-1.01%) |
May 12, 2016 | 45.48 | 45.48 | 44.70 | 45.45 | 2,822 | +0.16(+0.35%) |
May 11, 2016 | 45.48 | 45.48 | 44.70 | 45.29 | 2,977 | -1.45(-3.10%) |
May 10, 2016 | 45.78 | 46.74 | 45.00 | 46.74 | 13,007 | +1.96(+4.38%) |
May 09, 2016 | 44.00 | 44.89 | 43.42 | 44.78 | 7,201 | +0.08(+0.18%) |
May 06, 2016 | 46.25 | 46.25 | 39.35 | 44.70 | 17,162 | -1.10(-2.40%) |
May 05, 2016 | 45.75 | 46.60 | 45.01 | 45.80 | 7,193 | +1.19(+2.67%) |
May 04, 2016 | 45.65 | 45.97 | 44.52 | 44.61 | 4,529 | -1.04(-2.28%) |
May 03, 2016 | 45.34 | 45.69 | 44.73 | 45.65 | 13,950 | +0.10(+0.22%) |
May 02, 2016 | 45.31 | 45.90 | 44.88 | 45.55 | 4,936 | +0.05(+0.11%) |
Apr 29, 2016 | 45.66 | 45.66 | 45.50 | 45.50 | 1,849 | +0.10(+0.22%) |
Apr 28, 2016 | 45.40 | 45.40 | 45.40 | 45.40 | 379 | -0.33(-0.72%) |
Apr 27, 2016 | 45.20 | 45.75 | 44.69 | 45.73 | 10,046 | -0.07(-0.15%) |
Apr 26, 2016 | 45.94 | 45.94 | 45.20 | 45.80 | 11,796 | +0.30(+0.66%) |
Apr 25, 2016 | 45.77 | 45.80 | 45.40 | 45.50 | 7,388 | -0.31(-0.68%) |
Apr 22, 2016 | 45.59 | 45.81 | 45.59 | 45.81 | 991 | +0.16(+0.35%) |
Apr 21, 2016 | 46.25 | 46.25 | 45.65 | 45.65 | 1,599 | -0.10(-0.22%) |
Apr 20, 2016 | 46.36 | 46.36 | 44.77 | 45.75 | 6,329 | -0.25(-0.54%) |
Apr 19, 2016 | 46.42 | 46.45 | 46.00 | 46.00 | 3,763 | -0.50(-1.08%) |
Apr 18, 2016 | 45.92 | 46.50 | 45.61 | 46.50 | 4,613 | +0.10(+0.22%) |
Apr 15, 2016 | 46.39 | 46.55 | 46.01 | 46.40 | 1,466 | +0.36(+0.78%) |
Apr 14, 2016 | 46.11 | 46.75 | 46.04 | 46.04 | 2,617 | -0.71(-1.52%) |
Apr 13, 2016 | 46.70 | 46.75 | 45.00 | 46.75 | 6,347 | +0.10(+0.21%) |
Apr 12, 2016 | 45.35 | 46.65 | 45.33 | 46.65 | 16,962 | +0.85(+1.86%) |
Apr 11, 2016 | 44.54 | 45.90 | 44.54 | 45.80 | 2,786 | +0.05(+0.11%) |
Apr 08, 2016 | 45.17 | 46.30 | 45.17 | 45.75 | 7,733 | +0.44(+0.97%) |
Apr 07, 2016 | 44.20 | 46.00 | 44.20 | 45.31 | 6,521 | -0.69(-1.50%) |
Apr 06, 2016 | 45.58 | 46.30 | 45.58 | 46.00 | 2,826 | +0.25(+0.55%) |
Apr 05, 2016 | 45.84 | 46.25 | 45.75 | 45.75 | 19,528 | -0.40(-0.87%) |
Apr 04, 2016 | 45.99 | 46.15 | 44.65 | 46.15 | 8,836 | +0.15(+0.33%) |
Apr 01, 2016 | 44.33 | 46.00 | 44.33 | 46.00 | 10,598 | +0.41(+0.90%) |
Mar 31, 2016 | 45.10 | 45.59 | 44.18 | 45.59 | 12,444 | +0.51(+1.13%) |
Mar 30, 2016 | 45.10 | 45.10 | 44.60 | 45.08 | 2,515 | -0.01(-0.02%) |
Mar 29, 2016 | 44.68 | 45.09 | 43.34 | 45.09 | 41,459 | +1.30(+2.97%) |
Mar 28, 2016 | 42.50 | 43.79 | 42.50 | 43.79 | 1,559 | -0.25(-0.57%) |
Mar 23, 2016 | 41.90 | 44.04 | 44.04 | 44.04 | 13,100 | +1.11(+2.59%) |
Mar 22, 2016 | 42.70 | 43.57 | 41.15 | 42.93 | 2,521 | +1.28(+3.07%) |
Mar 21, 2016 | 41.84 | 41.84 | 40.00 | 41.65 | 3,963 | -0.86(-2.02%) |
Mar 18, 2016 | 43.00 | 43.00 | 42.20 | 42.51 | 4,138 | -0.49(-1.14%) |
Mar 17, 2016 | 41.35 | 43.00 | 41.35 | 43.00 | 1,267 | +0.65(+1.53%) |
Mar 16, 2016 | 42.29 | 42.35 | 40.94 | 42.35 | 7,623 | +0.40(+0.95%) |
Mar 15, 2016 | 43.05 | 43.05 | 41.83 | 41.95 | 1,939 | -1.50(-3.45%) |
Mar 14, 2016 | 43.40 | 43.45 | 43.33 | 43.45 | 586 | -0.49(-1.12%) |
Mar 11, 2016 | 43.87 | 43.94 | 43.00 | 43.94 | 1,536 | -0.03(-0.07%) |
Mar 10, 2016 | 42.86 | 43.97 | 42.82 | 43.97 | 1,152 | +0.22(+0.50%) |
Mar 09, 2016 | 43.16 | 44.31 | 42.35 | 43.75 | 3,479 | -0.60(-1.35%) |
Mar 08, 2016 | 43.01 | 44.35 | 42.00 | 44.35 | 3,179 | +0.40(+0.91%) |
Mar 07, 2016 | 41.00 | 43.95 | 41.10 | 43.95 | 2,004 | +2.85(+6.93%) |
Mar 04, 2016 | 40.24 | 42.15 | 40.24 | 41.10 | 15,302 | +0.65(+1.61%) |
Mar 03, 2016 | 39.50 | 41.27 | 39.50 | 40.45 | 3,061 | -0.45(-1.10%) |
Mar 02, 2016 | 40.00 | 40.90 | 40.00 | 40.90 | 800 | +0.40(+0.99%) |
Mar 01, 2016 | 40.00 | 40.93 | 40.00 | 40.50 | 1,065 | +0.50(+1.25%) |
Feb 29, 2016 | 38.31 | 40.00 | 36.60 | 40.00 | 8,457 | +1.80(+4.71%) |
Feb 26, 2016 | 38.23 | 39.38 | 36.60 | 38.20 | 17,644 | +0.08(+0.21%) |
Feb 25, 2016 | 37.13 | 38.87 | 37.13 | 38.12 | 3,235 | -0.83(-2.13%) |
Feb 24, 2016 | 38.80 | 39.90 | 38.80 | 38.95 | 3,325 | -1.35(-3.35%) |
Feb 23, 2016 | 41.00 | 42.25 | 39.13 | 40.30 | 10,963 | -0.77(-1.87%) |
Feb 22, 2016 | 40.80 | 42.23 | 40.79 | 41.07 | 2,949 | +1.42(+3.58%) |
Feb 19, 2016 | 39.75 | 39.75 | 39.00 | 39.65 | 1,081 | +0.25(+0.63%) |
Feb 18, 2016 | 39.44 | 39.44 | 39.00 | 39.40 | 886 | -1.20(-2.96%) |
Feb 17, 2016 | 39.04 | 40.64 | 39.04 | 40.60 | 1,255 | +1.49(+3.81%) |
Feb 16, 2016 | 39.00 | 39.13 | 37.86 | 39.11 | 4,146 | -0.59(-1.49%) |
Feb 12, 2016 | 38.84 | 39.70 | 39.70 | 39.70 | 1,600 | +1.69(+4.45%) |
Feb 11, 2016 | 39.04 | 39.04 | 38.01 | 38.01 | 622 | -2.09(-5.21%) |
Feb 10, 2016 | 39.53 | 40.15 | 39.26 | 40.10 | 2,768 | -1.52(-3.65%) |
Feb 09, 2016 | 40.65 | 41.62 | 40.65 | 41.62 | 1,551 | -0.13(-0.31%) |
Feb 08, 2016 | 39.57 | 41.75 | 39.57 | 41.75 | 1,743 | -0.31(-0.74%) |
Feb 05, 2016 | 43.01 | 43.51 | 42.06 | 42.06 | 4,288 | -2.65(-5.93%) |
Feb 04, 2016 | 50.17 | 50.17 | 43.18 | 44.71 | 2,597 | -3.29(-6.85%) |
Feb 03, 2016 | 48.31 | 48.31 | 48.00 | 48.00 | 524 | -1.33(-2.70%) |
Feb 02, 2016 | 49.84 | 49.85 | 47.62 | 49.33 | 4,212 | -1.29(-2.55%) |
Feb 01, 2016 | 51.55 | 51.55 | 50.50 | 50.62 | 1,885 | -2.48(-4.67%) |
Jan 29, 2016 | 51.52 | 53.10 | 51.25 | 53.10 | 5,234 | +2.73(+5.42%) |
Jan 28, 2016 | 49.24 | 50.99 | 49.24 | 50.37 | 3,416 | -0.63(-1.24%) |
Jan 27, 2016 | 50.50 | 51.15 | 50.50 | 51.00 | 3,723 | +0.75(+1.49%) |
Jan 26, 2016 | 49.00 | 50.49 | 49.00 | 50.25 | 5,056 | +1.25(+2.55%) |
Jan 25, 2016 | 47.66 | 49.10 | 47.66 | 49.00 | 3,611 | +2.00(+4.26%) |
Jan 22, 2016 | 42.07 | 47.15 | 42.01 | 47.00 | 8,311 | +5.97(+14.55%) |
Jan 21, 2016 | 40.85 | 42.00 | 40.85 | 41.03 | 8,629 | -0.22(-0.53%) |
Jan 20, 2016 | 41.00 | 41.30 | 40.80 | 41.25 | 5,118 | -0.09(-0.22%) |
Jan 19, 2016 | 42.40 | 42.40 | 41.33 | 41.34 | 6,996 | -1.10(-2.59%) |
Jan 15, 2016 | 49.30 | 42.44 | 42.44 | 42.44 | 9,500 | -7.91(-15.71%) |
Jan 14, 2016 | 50.35 | 50.35 | 50.35 | 50.35 | 517 | -0.43(-0.85%) |
Jan 13, 2016 | 54.08 | 52.19 | 50.78 | 50.78 | 1,726 | -3.30(-6.10%) |
Jan 12, 2016 | 53.76 | 54.08 | 53.76 | 54.08 | 3,574 | -0.77(-1.40%) |
Jan 11, 2016 | 54.66 | 54.85 | 54.21 | 54.85 | 844 | +0.60(+1.11%) |
Jan 08, 2016 | 54.00 | 54.75 | 53.01 | 54.25 | 3,235 | +0.50(+0.93%) |
Jan 07, 2016 | 52.36 | 54.96 | 52.36 | 53.75 | 1,971 | -0.40(-0.74%) |
Jan 06, 2016 | 54.88 | 54.96 | 53.08 | 54.15 | 2,063 | +0.15(+0.28%) |
Jan 05, 2016 | 54.00 | 54.04 | 54.00 | 54.00 | 1,333 | +0.09(+0.17%) |
Jan 04, 2016 | 52.54 | 54.62 | 52.50 | 53.91 | 2,020 | +0.66(+1.24%) |
Dec 31, 2015 | 54.50 | 53.25 | 53.25 | 53.25 | 4,700 | -0.76(-1.41%) |
Dec 30, 2015 | 54.04 | 54.07 | 54.00 | 54.01 | 1,207 | -0.67(-1.23%) |
Dec 29, 2015 | 55.22 | 55.22 | 54.00 | 54.68 | 2,664 | -0.32(-0.58%) |
Dec 28, 2015 | 54.94 | 55.00 | 54.50 | 55.00 | 1,087 | +0.30(+0.55%) |
Dec 24, 2015 | 55.25 | 54.70 | 54.70 | 54.70 | 700 | -0.57(-1.04%) |
Dec 23, 2015 | 54.64 | 55.27 | 54.64 | 55.27 | 981 | +0.57(+1.05%) |
Dec 22, 2015 | 55.25 | 55.25 | 54.62 | 54.70 | 936 | +0.45(+0.83%) |
Dec 21, 2015 | 55.50 | 55.50 | 54.25 | 54.25 | 1,970 | -0.91(-1.65%) |
Dec 18, 2015 | 55.25 | 56.00 | 54.57 | 55.16 | 5,436 | +0.86(+1.58%) |
Dec 17, 2015 | 54.01 | 55.49 | 54.01 | 54.30 | 3,769 | -0.40(-0.73%) |
Dec 16, 2015 | 54.71 | 54.71 | 53.05 | 54.70 | 5,111 | +0.90(+1.67%) |
Dec 15, 2015 | 52.75 | 53.80 | 52.06 | 53.80 | 1,590 | +0.50(+0.94%) |
Dec 14, 2015 | 53.65 | 54.00 | 53.28 | 53.30 | 4,033 | -1.88(-3.41%) |
Dec 11, 2015 | 55.21 | 55.50 | 54.50 | 55.18 | 7,226 | -1.18(-2.09%) |
Dec 10, 2015 | 57.00 | 57.25 | 56.21 | 56.36 | 7,118 | -1.35(-2.34%) |
Dec 09, 2015 | 57.63 | 58.64 | 56.63 | 57.71 | 980 | +0.00(+0.00%) |
Dec 08, 2015 | 57.97 | 57.97 | 57.71 | 57.71 | 626 | -0.35(-0.60%) |
Dec 07, 2015 | 60.04 | 60.50 | 57.29 | 58.06 | 3,215 | -2.92(-4.79%) |
Dec 04, 2015 | 61.01 | 61.01 | 60.50 | 60.98 | 4,452 | -0.03(-0.05%) |
Dec 03, 2015 | 61.01 | 61.01 | 61.01 | 61.01 | 428 | -0.64(-1.04%) |
Dec 02, 2015 | 61.79 | 61.79 | 61.00 | 61.65 | 1,533 | -0.50(-0.80%) |
Dec 01, 2015 | 62.00 | 62.24 | 62.00 | 62.15 | 797 | +0.32(+0.52%) |
Nov 30, 2015 | 65.50 | 65.50 | 61.50 | 61.83 | 5,269 | -1.44(-2.28%) |
Nov 25, 2015 | 62.00 | 63.27 | 60.00 | 63.27 | 42 | +0.32(+0.51%) |
Nov 24, 2015 | 63.09 | 63.11 | 62.55 | 62.95 | 1,742 | -2.05(-3.15%) |
Nov 23, 2015 | 67.00 | 67.00 | 65.00 | 65.00 | 584 | -2.25(-3.35%) |
Nov 20, 2015 | 66.50 | 67.25 | 65.54 | 67.25 | 375 | +1.60(+2.44%) |
Nov 19, 2015 | 65.65 | 65.65 | 65.65 | 65.65 | 360 | -0.35(-0.53%) |
Nov 18, 2015 | 66.01 | 66.01 | 65.00 | 66.00 | 1,045 | -3.00(-4.35%) |
Nov 17, 2015 | 68.00 | 69.00 | 68.00 | 69.00 | 833 | +0.65(+0.95%) |
Nov 16, 2015 | 67.08 | 70.05 | 67.08 | 68.35 | 8,863 | +3.60(+5.56%) |
Nov 13, 2015 | 65.21 | 65.21 | 64.50 | 64.75 | 1,537 | -0.50(-0.77%) |
Nov 12, 2015 | 64.51 | 65.49 | 64.50 | 65.25 | 1,258 | -0.27(-0.41%) |
Nov 11, 2015 | 65.52 | 65.52 | 65.52 | 65.52 | 198 | +0.01(+0.02%) |
Nov 10, 2015 | 65.51 | 65.51 | 65.51 | 65.51 | 266 | +0.91(+1.41%) |
Nov 09, 2015 | 65.50 | 65.50 | 64.54 | 64.60 | 2,996 | -0.90(-1.37%) |
Nov 06, 2015 | 64.01 | 65.50 | 64.00 | 65.50 | 1,548 | +1.00(+1.55%) |
Nov 05, 2015 | 64.50 | 64.50 | 64.50 | 64.50 | 1,010 | +0.50(+0.78%) |
Nov 04, 2015 | 64.00 | 64.44 | 63.01 | 64.00 | 4,052 | +0.98(+1.56%) |
Nov 03, 2015 | 64.40 | 64.99 | 63.02 | 63.02 | 2,024 | -0.97(-1.52%) |
Nov 02, 2015 | 63.15 | 64.24 | 63.15 | 63.99 | 5,847 | -0.26(-0.40%) |
Oct 30, 2015 | 65.25 | 65.25 | 63.02 | 64.25 | 3,293 | -1.12(-1.71%) |
Oct 29, 2015 | 64.61 | 65.37 | 64.61 | 65.37 | 637 | -1.34(-2.01%) |
Oct 28, 2015 | 66.00 | 67.00 | 64.99 | 66.71 | 4,372 | +1.71(+2.63%) |
Oct 27, 2015 | 66.05 | 66.05 | 65.00 | 65.00 | 19,012 | -1.72(-2.57%) |
Oct 26, 2015 | 68.72 | 68.72 | 66.72 | 66.72 | 953 | +0.08(+0.11%) |
Oct 23, 2015 | 65.00 | 66.64 | 65.00 | 66.64 | 1,704 | +2.25(+3.49%) |
Oct 22, 2015 | 63.00 | 64.39 | 63.00 | 64.39 | 941 | -0.87(-1.33%) |
Oct 21, 2015 | 66.88 | 66.88 | 65.00 | 65.26 | 1,499 | -1.77(-2.64%) |
Oct 20, 2015 | 64.02 | 69.00 | 64.02 | 67.03 | 6,045 | +0.03(+0.04%) |
Oct 19, 2015 | 66.86 | 67.00 | 66.86 | 67.00 | 1,239 | +0.25(+0.37%) |
Oct 16, 2015 | 66.75 | 66.75 | 66.75 | 66.75 | 308 | +0.50(+0.75%) |
Oct 15, 2015 | 63.50 | 66.25 | 63.50 | 66.25 | 951 | +2.23(+3.48%) |
Oct 14, 2015 | 64.85 | 65.25 | 62.91 | 64.02 | 5,896 | -2.03(-3.07%) |
Oct 13, 2015 | 66.05 | 66.05 | 66.05 | 66.05 | 677 | -1.40(-2.08%) |
Oct 12, 2015 | 66.25 | 67.45 | 66.25 | 67.45 | 651 | +0.48(+0.72%) |
Oct 09, 2015 | 66.10 | 66.97 | 66.10 | 66.97 | 1,352 | +1.00(+1.52%) |
Oct 08, 2015 | 67.87 | 68.62 | 65.97 | 65.97 | 3,910 | +0.12(+0.18%) |
Oct 07, 2015 | 65.50 | 66.00 | 65.30 | 65.85 | 5,165 | +2.10(+3.29%) |
Oct 06, 2015 | 64.50 | 64.75 | 63.26 | 63.75 | 5,528 | -1.24(-1.91%) |
Oct 05, 2015 | 61.50 | 65.00 | 61.50 | 64.99 | 3,108 | +2.51(+4.02%) |
Oct 02, 2015 | 62.48 | 62.48 | 62.48 | 62.48 | 371 | -0.02(-0.03%) |