Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.40 | 64.01 | 61.89 | 63.23 | 2,278,851 | +0.41(+0.65%) |
Sep 29, 2016 | 61.75 | 63.48 | 61.65 | 62.83 | 1,699,530 | +0.84(+1.35%) |
Sep 28, 2016 | 59.15 | 62.14 | 58.70 | 61.99 | 1,941,721 | +3.09(+5.25%) |
Sep 27, 2016 | 60.24 | 60.35 | 58.38 | 58.90 | 1,522,977 | -2.07(-3.39%) |
Sep 26, 2016 | 61.34 | 62.19 | 60.62 | 60.96 | 1,870,229 | -0.35(-0.57%) |
Sep 23, 2016 | 62.65 | 63.60 | 60.79 | 61.31 | 2,875,025 | -1.63(-2.59%) |
Sep 22, 2016 | 63.44 | 64.08 | 62.77 | 62.94 | 1,469,042 | +0.16(+0.26%) |
Sep 21, 2016 | 61.08 | 62.94 | 60.66 | 62.78 | 1,338,142 | +2.43(+4.03%) |
Sep 20, 2016 | 60.92 | 61.41 | 59.90 | 60.35 | 943,204 | -0.81(-1.33%) |
Sep 19, 2016 | 61.07 | 62.05 | 60.82 | 61.16 | 1,365,900 | +0.97(+1.61%) |
Sep 16, 2016 | 59.92 | 60.66 | 59.32 | 60.19 | 1,371,683 | -0.63(-1.04%) |
Sep 15, 2016 | 59.78 | 60.88 | 59.59 | 60.82 | 1,074,165 | +0.94(+1.57%) |
Sep 14, 2016 | 59.84 | 60.50 | 59.17 | 59.88 | 1,294,487 | -0.17(-0.28%) |
Sep 13, 2016 | 61.93 | 62.83 | 59.82 | 60.05 | 1,523,241 | -2.93(-4.66%) |
Sep 12, 2016 | 62.42 | 63.19 | 61.87 | 62.98 | 1,517,244 | +0.24(+0.38%) |
Sep 09, 2016 | 61.79 | 63.84 | 61.67 | 62.74 | 8,429,939 | +1.62(+2.65%) |
Sep 08, 2016 | 61.88 | 62.69 | 60.33 | 61.12 | 1,114,601 | -0.41(-0.66%) |
Sep 07, 2016 | 61.41 | 62.88 | 61.41 | 61.53 | 993,453 | +0.20(+0.32%) |
Sep 06, 2016 | 62.24 | 62.67 | 60.40 | 61.33 | 1,184,590 | -0.87(-1.39%) |
Sep 02, 2016 | 63.77 | 62.20 | 62.20 | 62.20 | 1,429,545 | -0.64(-1.02%) |
Sep 01, 2016 | 62.19 | 62.99 | 61.08 | 62.84 | 1,169,212 | +0.23(+0.36%) |
Aug 31, 2016 | 64.88 | 65.78 | 62.57 | 62.61 | 1,349,586 | -2.87(-4.38%) |
Aug 30, 2016 | 65.56 | 66.65 | 64.93 | 65.48 | 1,552,021 | +0.55(+0.84%) |
Aug 29, 2016 | 63.87 | 65.05 | 62.82 | 64.93 | 2,040,442 | +1.29(+2.03%) |
Aug 26, 2016 | 63.98 | 65.04 | 62.51 | 63.64 | 1,455,970 | -0.46(-0.72%) |
Aug 25, 2016 | 63.17 | 64.63 | 62.06 | 64.10 | 2,218,973 | +0.97(+1.54%) |
Aug 24, 2016 | 63.12 | 66.95 | 61.82 | 63.13 | 7,659,683 | +3.14(+5.23%) |
Aug 23, 2016 | 60.09 | 60.42 | 59.36 | 59.99 | 603,111 | -0.01(-0.02%) |
Aug 22, 2016 | 59.52 | 60.33 | 58.90 | 60.00 | 661,837 | -0.33(-0.55%) |
Aug 19, 2016 | 59.66 | 60.47 | 59.05 | 60.33 | 771,341 | +0.56(+0.93%) |
Aug 18, 2016 | 59.43 | 60.27 | 59.29 | 59.77 | 645,326 | +0.54(+0.91%) |
Aug 17, 2016 | 59.71 | 59.74 | 58.30 | 59.24 | 914,913 | -0.26(-0.44%) |
Aug 16, 2016 | 59.26 | 60.19 | 56.47 | 59.50 | 884,614 | -0.11(-0.19%) |
Aug 15, 2016 | 58.31 | 59.91 | 58.10 | 59.61 | 1,061,641 | +1.89(+3.27%) |
Aug 12, 2016 | 57.79 | 58.39 | 56.54 | 57.73 | 1,198,917 | -0.07(-0.11%) |
Aug 11, 2016 | 56.30 | 58.68 | 55.90 | 57.79 | 939,640 | +1.73(+3.08%) |
Aug 10, 2016 | 55.95 | 57.76 | 55.58 | 56.07 | 1,430,631 | +0.56(+1.00%) |
Aug 09, 2016 | 52.32 | 56.01 | 52.32 | 55.51 | 2,121,366 | +3.14(+6.00%) |
Aug 08, 2016 | 52.77 | 54.26 | 52.17 | 52.37 | 1,796,665 | +0.06(+0.11%) |
Aug 05, 2016 | 52.60 | 52.64 | 50.99 | 52.32 | 1,865,811 | +0.37(+0.71%) |
Aug 04, 2016 | 51.70 | 53.62 | 51.47 | 51.95 | 1,106,955 | +0.25(+0.47%) |
Aug 03, 2016 | 50.64 | 51.77 | 50.14 | 51.70 | 1,192,794 | +1.23(+2.43%) |
Aug 02, 2016 | 50.49 | 50.92 | 49.36 | 50.48 | 839,458 | +0.12(+0.24%) |
Aug 01, 2016 | 51.58 | 51.66 | 49.77 | 50.35 | 1,209,200 | -1.29(-2.50%) |
Jul 29, 2016 | 49.42 | 51.87 | 49.21 | 51.65 | 876,057 | +1.91(+3.85%) |
Jul 28, 2016 | 49.07 | 50.64 | 49.07 | 49.73 | 805,062 | +0.44(+0.90%) |
Jul 27, 2016 | 49.22 | 50.21 | 48.23 | 49.29 | 927,890 | +0.30(+0.62%) |
Jul 26, 2016 | 48.03 | 49.07 | 47.61 | 48.99 | 1,141,420 | +0.85(+1.76%) |
Jul 25, 2016 | 48.35 | 48.36 | 47.26 | 48.14 | 1,083,660 | -0.48(-0.99%) |
Jul 22, 2016 | 49.15 | 49.60 | 48.55 | 48.62 | 718,491 | -0.44(-0.90%) |
Jul 21, 2016 | 50.31 | 50.60 | 48.96 | 49.06 | 829,736 | -1.16(-2.31%) |
Jul 20, 2016 | 50.28 | 50.58 | 49.01 | 50.22 | 731,920 | +0.04(+0.08%) |
Jul 19, 2016 | 50.67 | 50.95 | 49.99 | 50.18 | 582,022 | -0.48(-0.95%) |
Jul 18, 2016 | 51.00 | 51.12 | 50.10 | 50.67 | 797,440 | -0.48(-0.94%) |
Jul 15, 2016 | 52.02 | 52.04 | 50.50 | 51.15 | 1,310,516 | -0.29(-0.57%) |
Jul 14, 2016 | 52.72 | 53.18 | 51.20 | 51.44 | 1,027,231 | -0.77(-1.48%) |
Jul 13, 2016 | 53.22 | 53.68 | 50.96 | 52.21 | 982,530 | -1.10(-2.07%) |
Jul 12, 2016 | 52.66 | 54.37 | 52.10 | 53.31 | 961,506 | +1.57(+3.04%) |
Jul 11, 2016 | 52.79 | 52.79 | 51.72 | 51.74 | 609,821 | -0.48(-0.92%) |
Jul 08, 2016 | 52.94 | 52.32 | 52.16 | 52.22 | 868,746 | -0.09(-0.18%) |
Jul 07, 2016 | 54.19 | 54.87 | 52.09 | 52.32 | 553,823 | -1.08(-2.03%) |
Jul 05, 2016 | 53.30 | 53.59 | 52.40 | 53.40 | 849,813 | -0.84(-1.55%) |
Jul 01, 2016 | 54.49 | 54.24 | 54.24 | 54.24 | 783,174 | -0.08(-0.16%) |
Jun 30, 2016 | 52.37 | 54.50 | 51.99 | 54.32 | 1,261,189 | +1.59(+3.02%) |
Jun 29, 2016 | 52.67 | 53.36 | 52.44 | 52.73 | 773,354 | +0.58(+1.10%) |
Jun 28, 2016 | 52.28 | 52.74 | 51.45 | 52.16 | 887,633 | +0.91(+1.77%) |
Jun 27, 2016 | 51.43 | 51.86 | 50.49 | 51.25 | 1,278,808 | -1.06(-2.02%) |
Jun 24, 2016 | 52.29 | 53.78 | 51.59 | 52.31 | 1,618,535 | -2.40(-4.38%) |
Jun 23, 2016 | 54.39 | 54.88 | 54.03 | 54.70 | 812,338 | +1.01(+1.88%) |
Jun 22, 2016 | 53.88 | 53.96 | 52.94 | 53.69 | 922,628 | -0.03(-0.05%) |
Jun 21, 2016 | 51.66 | 54.18 | 51.07 | 53.72 | 1,871,929 | +2.07(+4.00%) |
Jun 20, 2016 | 51.42 | 51.89 | 50.92 | 51.66 | 1,635,624 | +1.48(+2.95%) |
Jun 17, 2016 | 50.01 | 50.51 | 49.15 | 50.17 | 2,034,945 | +0.46(+0.93%) |
Jun 16, 2016 | 50.12 | 50.94 | 48.96 | 49.71 | 1,345,253 | -1.30(-2.55%) |
Jun 15, 2016 | 51.24 | 51.90 | 50.85 | 51.01 | 1,179,558 | -0.32(-0.62%) |
Jun 14, 2016 | 51.73 | 52.83 | 51.08 | 51.33 | 1,066,218 | -0.52(-1.00%) |
Jun 13, 2016 | 52.63 | 53.14 | 51.51 | 51.85 | 1,455,006 | -1.26(-2.38%) |
Jun 10, 2016 | 53.84 | 54.36 | 53.00 | 53.12 | 1,221,071 | -1.44(-2.64%) |
Jun 09, 2016 | 53.06 | 55.13 | 53.03 | 54.56 | 1,199,868 | -0.75(-1.36%) |
Jun 08, 2016 | 55.61 | 55.98 | 55.13 | 55.31 | 1,170,489 | +0.09(+0.17%) |
Jun 07, 2016 | 56.03 | 56.07 | 55.14 | 55.22 | 1,173,975 | -0.08(-0.15%) |
Jun 06, 2016 | 55.30 | 55.62 | 54.90 | 55.30 | 788,651 | +0.24(+0.43%) |
Jun 03, 2016 | 55.22 | 55.57 | 54.47 | 55.07 | 777,285 | +0.00(+0.00%) |
Jun 02, 2016 | 54.41 | 55.36 | 54.22 | 55.07 | 635,124 | -0.24(-0.43%) |
Jun 01, 2016 | 54.19 | 56.44 | 53.94 | 55.30 | 967,823 | +0.57(+1.03%) |
May 31, 2016 | 55.29 | 55.44 | 54.60 | 54.74 | 1,332,167 | -0.22(-0.39%) |
May 27, 2016 | 56.05 | 54.96 | 54.96 | 54.96 | 788,795 | -1.22(-2.17%) |
May 26, 2016 | 55.72 | 56.86 | 55.30 | 56.17 | 973,662 | +0.97(+1.76%) |
May 25, 2016 | 55.58 | 56.75 | 54.77 | 55.20 | 1,189,922 | +0.44(+0.81%) |
May 24, 2016 | 55.96 | 56.55 | 54.50 | 54.76 | 1,152,441 | -0.99(-1.78%) |
May 23, 2016 | 56.38 | 56.67 | 54.65 | 55.75 | 2,199,826 | -2.23(-3.84%) |
May 20, 2016 | 58.71 | 59.22 | 57.47 | 57.97 | 848,557 | -0.54(-0.92%) |
May 19, 2016 | 57.64 | 58.72 | 56.96 | 58.51 | 851,938 | -0.18(-0.31%) |
May 18, 2016 | 60.15 | 60.34 | 58.02 | 58.69 | 842,120 | -1.42(-2.37%) |
May 17, 2016 | 58.62 | 60.67 | 58.62 | 60.11 | 1,095,146 | +1.11(+1.89%) |
May 16, 2016 | 57.77 | 59.24 | 57.77 | 59.00 | 819,841 | +2.02(+3.54%) |
May 13, 2016 | 57.77 | 58.45 | 56.58 | 56.98 | 783,511 | -0.97(-1.68%) |
May 12, 2016 | 57.92 | 59.19 | 57.77 | 57.95 | 1,240,235 | +0.71(+1.24%) |
May 11, 2016 | 56.56 | 57.36 | 56.28 | 57.25 | 1,253,401 | +0.23(+0.40%) |
May 10, 2016 | 55.29 | 57.05 | 54.79 | 57.02 | 1,468,517 | +2.24(+4.10%) |
May 09, 2016 | 54.05 | 56.09 | 53.80 | 54.78 | 1,963,818 | +1.02(+1.89%) |
May 06, 2016 | 52.11 | 55.04 | 51.24 | 53.76 | 4,346,144 | -2.86(-5.05%) |
May 05, 2016 | 57.71 | 58.39 | 56.58 | 56.62 | 1,892,973 | +0.13(+0.23%) |
May 04, 2016 | 57.55 | 59.97 | 56.22 | 56.48 | 1,306,090 | -0.80(-1.40%) |
May 03, 2016 | 59.63 | 60.69 | 56.93 | 57.28 | 1,237,416 | -3.29(-5.43%) |
May 02, 2016 | 59.05 | 60.93 | 57.94 | 60.58 | 1,689,527 | +1.37(+2.31%) |
Apr 29, 2016 | 59.92 | 60.59 | 58.06 | 59.21 | 1,306,500 | -0.17(-0.29%) |
Apr 28, 2016 | 61.50 | 62.03 | 58.99 | 59.38 | 1,313,380 | -2.29(-3.72%) |
Apr 27, 2016 | 61.43 | 62.10 | 60.05 | 61.67 | 1,323,578 | +0.55(+0.89%) |
Apr 26, 2016 | 60.83 | 61.66 | 60.06 | 61.12 | 929,112 | +0.96(+1.60%) |
Apr 25, 2016 | 60.39 | 60.81 | 58.49 | 60.16 | 1,023,989 | -0.60(-0.99%) |
Apr 22, 2016 | 59.61 | 61.15 | 59.08 | 60.76 | 983,772 | +1.15(+1.93%) |
Apr 21, 2016 | 60.67 | 60.67 | 59.15 | 59.61 | 1,159,751 | -0.40(-0.66%) |
Apr 20, 2016 | 59.10 | 60.75 | 58.13 | 60.01 | 1,365,396 | +0.36(+0.60%) |
Apr 19, 2016 | 57.65 | 59.90 | 57.55 | 59.65 | 1,310,583 | +2.37(+4.13%) |
Apr 18, 2016 | 53.03 | 57.55 | 52.81 | 57.28 | 1,364,915 | +2.70(+4.94%) |
Apr 15, 2016 | 54.29 | 55.25 | 53.82 | 54.59 | 1,072,217 | -0.17(-0.31%) |
Apr 14, 2016 | 55.81 | 56.40 | 53.96 | 54.76 | 2,092,570 | -1.00(-1.79%) |
Apr 13, 2016 | 59.20 | 59.30 | 55.54 | 55.76 | 1,843,240 | -3.39(-5.72%) |
Apr 12, 2016 | 57.82 | 60.33 | 57.53 | 59.14 | 1,794,832 | +1.53(+2.65%) |
Apr 11, 2016 | 58.05 | 58.39 | 56.67 | 57.61 | 1,288,216 | -0.24(-0.41%) |
Apr 08, 2016 | 57.22 | 58.07 | 55.62 | 57.85 | 2,141,322 | +1.93(+3.46%) |
Apr 07, 2016 | 56.72 | 57.79 | 54.35 | 55.92 | 2,116,734 | -1.38(-2.40%) |
Apr 06, 2016 | 55.83 | 57.72 | 55.59 | 57.29 | 1,380,183 | +2.13(+3.86%) |
Apr 05, 2016 | 54.62 | 56.35 | 54.27 | 55.16 | 1,158,964 | +0.36(+0.65%) |
Apr 04, 2016 | 56.26 | 57.22 | 54.63 | 54.80 | 1,269,841 | -1.41(-2.52%) |
Apr 01, 2016 | 55.11 | 56.58 | 54.93 | 56.22 | 1,364,955 | +0.16(+0.29%) |
Mar 31, 2016 | 54.95 | 56.36 | 54.59 | 56.06 | 1,726,282 | +1.17(+2.13%) |
Mar 30, 2016 | 56.49 | 57.11 | 54.61 | 54.89 | 1,515,965 | -1.02(-1.82%) |
Mar 29, 2016 | 52.81 | 56.06 | 52.81 | 55.91 | 1,666,073 | +1.51(+2.77%) |
Mar 28, 2016 | 53.65 | 54.49 | 52.97 | 54.40 | 1,125,248 | +0.66(+1.23%) |
Mar 24, 2016 | 51.92 | 53.74 | 53.74 | 53.74 | 1,314,163 | +0.69(+1.30%) |
Mar 23, 2016 | 52.75 | 54.27 | 52.47 | 53.05 | 1,053,053 | -0.13(-0.25%) |
Mar 22, 2016 | 53.77 | 54.79 | 52.83 | 53.18 | 902,261 | -1.12(-2.07%) |
Mar 21, 2016 | 53.82 | 54.63 | 53.18 | 54.30 | 875,469 | +0.42(+0.79%) |
Mar 18, 2016 | 54.26 | 55.02 | 52.68 | 53.88 | 1,712,879 | +0.30(+0.56%) |
Mar 17, 2016 | 54.21 | 54.23 | 52.92 | 53.58 | 1,066,259 | +0.08(+0.14%) |
Mar 16, 2016 | 53.45 | 54.79 | 52.19 | 53.50 | 1,196,419 | +0.76(+1.45%) |
Mar 15, 2016 | 51.78 | 52.97 | 50.92 | 52.74 | 835,298 | +0.25(+0.47%) |
Mar 14, 2016 | 52.32 | 53.36 | 52.07 | 52.49 | 984,176 | -0.76(-1.43%) |
Mar 11, 2016 | 50.30 | 54.02 | 50.30 | 53.26 | 2,039,340 | +3.53(+7.09%) |
Mar 10, 2016 | 50.30 | 50.90 | 48.94 | 49.73 | 1,186,773 | -0.88(-1.73%) |
Mar 09, 2016 | 49.35 | 51.85 | 48.35 | 50.61 | 1,964,100 | +1.75(+3.59%) |
Mar 08, 2016 | 48.42 | 49.35 | 47.38 | 48.85 | 9,792,848 | -0.28(-0.58%) |
Mar 07, 2016 | 49.29 | 50.69 | 48.54 | 49.14 | 1,611,174 | -0.22(-0.44%) |
Mar 04, 2016 | 48.86 | 50.08 | 47.17 | 49.35 | 1,729,583 | +1.14(+2.37%) |
Mar 03, 2016 | 49.03 | 49.55 | 46.38 | 48.21 | 2,134,213 | -0.71(-1.45%) |
Mar 02, 2016 | 48.12 | 49.48 | 46.91 | 48.92 | 883,462 | +0.31(+0.64%) |
Mar 01, 2016 | 47.64 | 48.68 | 45.40 | 48.61 | 1,442,754 | +1.36(+2.87%) |
Feb 29, 2016 | 47.91 | 48.98 | 47.10 | 47.25 | 1,502,022 | -0.19(-0.40%) |
Feb 26, 2016 | 47.92 | 48.41 | 46.44 | 47.44 | 1,068,704 | +0.65(+1.39%) |
Feb 25, 2016 | 46.86 | 47.86 | 45.13 | 46.79 | 1,049,242 | -0.29(-0.62%) |
Feb 24, 2016 | 47.21 | 48.52 | 46.87 | 47.08 | 1,387,931 | -1.00(-2.08%) |
Feb 23, 2016 | 49.30 | 49.80 | 47.29 | 48.08 | 1,389,882 | -1.49(-3.01%) |
Feb 22, 2016 | 47.52 | 49.97 | 46.04 | 49.57 | 2,180,366 | +3.65(+7.95%) |
Feb 19, 2016 | 43.91 | 46.26 | 43.14 | 45.92 | 1,898,153 | +1.30(+2.92%) |
Feb 18, 2016 | 45.98 | 46.43 | 44.02 | 44.62 | 1,375,859 | -0.58(-1.29%) |
Feb 17, 2016 | 43.27 | 45.80 | 43.05 | 45.21 | 1,208,915 | +2.13(+4.95%) |
Feb 16, 2016 | 45.07 | 45.24 | 41.91 | 43.07 | 1,161,529 | -1.30(-2.93%) |
Feb 12, 2016 | 44.72 | 44.38 | 44.38 | 44.38 | 1,301,225 | +0.59(+1.36%) |
Feb 11, 2016 | 41.38 | 44.53 | 40.24 | 43.78 | 1,260,135 | +0.61(+1.42%) |
Feb 10, 2016 | 43.05 | 45.14 | 42.15 | 43.17 | 1,150,986 | -0.06(-0.13%) |
Feb 09, 2016 | 43.06 | 44.21 | 41.04 | 43.23 | 1,771,256 | -0.77(-1.76%) |
Feb 08, 2016 | 43.98 | 44.72 | 42.30 | 44.00 | 1,943,753 | -1.15(-2.55%) |
Feb 05, 2016 | 47.78 | 49.33 | 44.71 | 45.15 | 1,755,764 | -3.01(-6.25%) |
Feb 04, 2016 | 51.63 | 51.63 | 47.19 | 48.16 | 1,613,819 | -3.00(-5.86%) |
Feb 03, 2016 | 49.31 | 51.23 | 48.05 | 51.16 | 1,216,058 | +2.77(+5.73%) |
Feb 02, 2016 | 49.77 | 50.53 | 48.12 | 48.38 | 929,447 | -2.74(-5.37%) |
Feb 01, 2016 | 52.48 | 53.50 | 50.04 | 51.13 | 1,040,364 | -2.50(-4.66%) |
Jan 29, 2016 | 53.04 | 54.32 | 52.18 | 53.63 | 1,249,543 | +0.90(+1.70%) |
Jan 28, 2016 | 52.13 | 53.31 | 50.53 | 52.73 | 1,491,098 | +2.86(+5.73%) |
Jan 27, 2016 | 48.70 | 51.53 | 48.11 | 49.87 | 1,208,027 | +0.79(+1.61%) |
Jan 26, 2016 | 45.75 | 49.23 | 44.78 | 49.08 | 1,145,961 | +4.06(+9.03%) |
Jan 25, 2016 | 45.63 | 47.66 | 44.88 | 45.02 | 956,525 | -2.01(-4.27%) |
Jan 22, 2016 | 48.42 | 50.62 | 46.37 | 47.03 | 1,746,935 | +0.66(+1.42%) |
Jan 21, 2016 | 44.78 | 47.41 | 43.96 | 46.37 | 2,234,724 | +1.48(+3.30%) |
Jan 20, 2016 | 43.89 | 45.67 | 42.76 | 44.88 | 1,800,173 | +0.07(+0.15%) |
Jan 19, 2016 | 47.47 | 47.53 | 43.81 | 44.82 | 1,247,663 | -2.37(-5.02%) |
Jan 15, 2016 | 46.44 | 47.19 | 47.19 | 47.19 | 1,623,828 | -1.34(-2.76%) |
Jan 14, 2016 | 48.68 | 49.11 | 46.53 | 48.52 | 1,835,622 | +0.21(+0.43%) |
Jan 13, 2016 | 51.15 | 51.91 | 48.03 | 48.32 | 1,476,322 | -2.00(-3.97%) |
Jan 12, 2016 | 49.62 | 51.02 | 49.15 | 50.32 | 2,004,104 | +1.63(+3.35%) |
Jan 11, 2016 | 48.99 | 49.78 | 47.56 | 48.68 | 954,189 | -0.47(-0.96%) |
Jan 08, 2016 | 49.11 | 50.15 | 48.31 | 49.16 | 1,193,703 | +0.09(+0.19%) |
Jan 07, 2016 | 48.33 | 51.16 | 48.09 | 49.06 | 2,250,809 | +0.00(+0.00%) |
Jan 06, 2016 | 49.40 | 50.88 | 48.64 | 49.06 | 1,443,204 | -1.65(-3.25%) |
Jan 05, 2016 | 50.82 | 51.81 | 49.90 | 50.71 | 709,693 | -0.41(-0.79%) |
Jan 04, 2016 | 50.35 | 52.42 | 49.52 | 51.12 | 975,080 | +0.78(+1.55%) |
Dec 31, 2015 | 50.93 | 50.34 | 50.34 | 50.34 | 773,312 | -0.69(-1.35%) |
Dec 30, 2015 | 51.86 | 52.78 | 50.11 | 51.02 | 843,455 | -1.59(-3.03%) |
Dec 29, 2015 | 53.72 | 54.51 | 51.89 | 52.62 | 822,638 | -0.25(-0.46%) |
Dec 28, 2015 | 53.99 | 54.90 | 52.20 | 52.86 | 708,438 | -2.23(-4.04%) |
Dec 24, 2015 | 55.77 | 55.09 | 55.09 | 55.09 | 289,726 | -0.76(-1.37%) |
Dec 23, 2015 | 53.06 | 55.91 | 52.96 | 55.85 | 990,786 | +3.93(+7.57%) |
Dec 22, 2015 | 50.12 | 52.36 | 49.65 | 51.92 | 853,867 | +1.83(+3.65%) |
Dec 21, 2015 | 52.56 | 53.21 | 49.51 | 50.09 | 1,446,559 | -2.23(-4.27%) |
Dec 18, 2015 | 51.79 | 54.09 | 50.95 | 52.32 | 2,430,436 | +0.54(+1.04%) |
Dec 17, 2015 | 55.37 | 55.47 | 51.16 | 51.79 | 1,221,814 | -3.41(-6.18%) |
Dec 16, 2015 | 56.29 | 57.28 | 54.22 | 55.20 | 1,185,124 | -1.32(-2.34%) |
Dec 15, 2015 | 54.89 | 56.55 | 53.98 | 56.52 | 1,059,509 | +2.50(+4.63%) |
Dec 14, 2015 | 52.21 | 54.14 | 51.99 | 54.02 | 1,342,605 | +1.39(+2.63%) |
Dec 11, 2015 | 52.10 | 53.13 | 51.30 | 52.64 | 1,261,913 | +0.22(+0.41%) |
Dec 10, 2015 | 52.86 | 53.61 | 52.17 | 52.42 | 1,100,669 | -0.74(-1.40%) |
Dec 09, 2015 | 53.91 | 54.77 | 52.53 | 53.16 | 1,102,357 | +0.18(+0.34%) |
Dec 08, 2015 | 50.13 | 54.91 | 49.84 | 52.98 | 2,001,037 | +1.98(+3.88%) |
Dec 07, 2015 | 50.81 | 52.81 | 49.73 | 51.00 | 1,480,641 | -1.02(-1.96%) |
Dec 04, 2015 | 51.51 | 53.65 | 50.70 | 52.02 | 1,255,575 | -0.34(-0.65%) |
Dec 03, 2015 | 52.61 | 53.55 | 52.00 | 52.36 | 765,613 | +0.01(+0.02%) |
Dec 02, 2015 | 52.91 | 52.97 | 51.16 | 52.35 | 949,970 | -1.07(-1.99%) |
Dec 01, 2015 | 53.40 | 53.81 | 52.82 | 53.42 | 746,843 | +0.15(+0.28%) |
Nov 30, 2015 | 52.42 | 54.32 | 52.41 | 53.27 | 938,114 | +1.01(+1.93%) |
Nov 27, 2015 | 53.02 | 54.63 | 51.67 | 52.26 | 232,103 | -1.26(-2.36%) |
Nov 25, 2015 | 53.37 | 53.52 | 53.52 | 53.52 | 508,718 | -0.47(-0.87%) |
Nov 24, 2015 | 52.80 | 55.59 | 52.10 | 53.99 | 1,640,288 | +2.31(+4.47%) |
Nov 23, 2015 | 52.45 | 53.38 | 51.16 | 51.68 | 1,481,534 | -0.16(-0.31%) |
Nov 20, 2015 | 55.07 | 55.07 | 51.50 | 51.84 | 1,952,869 | -3.26(-5.92%) |
Nov 19, 2015 | 57.03 | 58.27 | 54.26 | 55.11 | 783,070 | -2.87(-4.94%) |
Nov 18, 2015 | 55.92 | 57.99 | 55.73 | 57.97 | 825,238 | +2.44(+4.40%) |
Nov 17, 2015 | 56.50 | 56.58 | 54.70 | 55.53 | 602,227 | -1.02(-1.80%) |
Nov 16, 2015 | 55.61 | 56.80 | 54.63 | 56.55 | 763,151 | +1.28(+2.32%) |
Nov 13, 2015 | 53.46 | 56.23 | 52.82 | 55.27 | 915,482 | +1.82(+3.41%) |
Nov 12, 2015 | 54.07 | 55.20 | 53.14 | 53.45 | 1,617,063 | -2.89(-5.14%) |
Nov 11, 2015 | 57.00 | 57.26 | 55.66 | 56.34 | 907,185 | -0.94(-1.65%) |
Nov 10, 2015 | 55.81 | 58.06 | 54.91 | 57.28 | 1,266,328 | +1.71(+3.07%) |
Nov 09, 2015 | 54.77 | 56.04 | 54.02 | 55.58 | 1,384,919 | +1.09(+2.01%) |
Nov 06, 2015 | 56.16 | 57.55 | 54.32 | 54.48 | 1,233,782 | -1.54(-2.74%) |
Nov 05, 2015 | 57.75 | 61.28 | 55.30 | 56.02 | 1,564,684 | -2.94(-4.99%) |
Nov 04, 2015 | 59.89 | 60.63 | 57.63 | 58.96 | 1,161,188 | -0.57(-0.95%) |
Nov 03, 2015 | 59.30 | 60.68 | 58.75 | 59.53 | 991,228 | +0.61(+1.04%) |
Nov 02, 2015 | 56.83 | 59.82 | 56.59 | 58.92 | 1,025,695 | +2.02(+3.55%) |
Oct 30, 2015 | 56.97 | 57.81 | 55.41 | 56.90 | 759,229 | -0.08(-0.15%) |
Oct 29, 2015 | 55.85 | 57.98 | 55.80 | 56.98 | 1,286,872 | +1.09(+1.96%) |
Oct 28, 2015 | 53.53 | 56.14 | 52.61 | 55.89 | 927,909 | +3.00(+5.67%) |
Oct 27, 2015 | 53.07 | 53.74 | 51.60 | 52.89 | 852,544 | -0.93(-1.73%) |
Oct 26, 2015 | 55.76 | 55.90 | 53.47 | 53.82 | 442,176 | -2.23(-3.97%) |
Oct 23, 2015 | 56.26 | 57.23 | 54.74 | 56.05 | 499,750 | -0.21(-0.37%) |
Oct 22, 2015 | 55.95 | 56.53 | 54.83 | 56.26 | 715,106 | +1.14(+2.07%) |
Oct 21, 2015 | 55.54 | 56.09 | 53.97 | 55.12 | 1,109,771 | -0.91(-1.63%) |
Oct 20, 2015 | 55.49 | 57.56 | 54.82 | 56.03 | 943,881 | +0.69(+1.24%) |
Oct 19, 2015 | 55.47 | 56.37 | 54.38 | 55.34 | 1,579,812 | -1.01(-1.79%) |
Oct 16, 2015 | 55.51 | 56.60 | 54.58 | 56.35 | 882,715 | +0.80(+1.44%) |
Oct 15, 2015 | 53.46 | 55.59 | 52.88 | 55.55 | 915,541 | +1.69(+3.13%) |
Oct 14, 2015 | 52.65 | 53.97 | 51.98 | 53.86 | 618,214 | +1.15(+2.18%) |
Oct 13, 2015 | 51.76 | 54.66 | 51.59 | 52.71 | 837,740 | +0.38(+0.72%) |
Oct 12, 2015 | 54.25 | 54.57 | 51.69 | 52.33 | 1,033,745 | -2.03(-3.73%) |
Oct 09, 2015 | 56.88 | 57.52 | 53.45 | 54.36 | 2,171,859 | -2.31(-4.08%) |
Oct 08, 2015 | 55.11 | 57.50 | 53.73 | 56.67 | 1,656,927 | +1.16(+2.09%) |
Oct 07, 2015 | 56.33 | 56.92 | 53.14 | 55.51 | 1,573,411 | +0.69(+1.26%) |
Oct 06, 2015 | 52.98 | 57.38 | 51.97 | 54.82 | 2,137,148 | +2.10(+3.99%) |
Oct 05, 2015 | 52.99 | 54.81 | 52.55 | 52.72 | 1,171,358 | +0.87(+1.67%) |
Oct 02, 2015 | 49.82 | 51.86 | 49.47 | 51.85 | 1,194,692 | +1.32(+2.61%) |