Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.32 | 50.04 | 49.32 | 49.90 | 2,820,845 | +0.56(+1.14%) |
Sep 29, 2016 | 49.69 | 49.99 | 49.34 | 49.34 | 1,381,999 | -0.42(-0.83%) |
Sep 28, 2016 | 49.95 | 50.14 | 49.23 | 49.75 | 2,519,655 | -0.31(-0.62%) |
Sep 27, 2016 | 50.97 | 51.05 | 49.84 | 50.06 | 1,950,709 | -0.77(-1.52%) |
Sep 26, 2016 | 51.11 | 51.34 | 50.80 | 50.84 | 1,565,126 | -0.47(-0.92%) |
Sep 23, 2016 | 50.19 | 51.60 | 50.19 | 51.31 | 2,094,299 | +0.86(+1.71%) |
Sep 22, 2016 | 50.85 | 51.12 | 50.39 | 50.45 | 1,371,284 | -0.30(-0.59%) |
Sep 21, 2016 | 49.96 | 50.80 | 49.96 | 50.75 | 1,378,053 | +0.72(+1.43%) |
Sep 20, 2016 | 50.21 | 50.38 | 49.89 | 50.03 | 1,006,060 | +0.07(+0.15%) |
Sep 19, 2016 | 50.63 | 50.74 | 49.89 | 49.96 | 886,612 | -0.46(-0.90%) |
Sep 16, 2016 | 50.58 | 50.66 | 50.32 | 50.41 | 3,613,959 | -0.14(-0.27%) |
Sep 15, 2016 | 50.10 | 50.58 | 49.82 | 50.55 | 1,937,192 | +0.37(+0.73%) |
Sep 14, 2016 | 50.69 | 50.71 | 49.91 | 50.19 | 2,027,132 | -0.76(-1.49%) |
Sep 13, 2016 | 51.06 | 51.11 | 50.54 | 50.94 | 1,612,200 | -0.37(-0.73%) |
Sep 12, 2016 | 50.10 | 51.38 | 50.09 | 51.32 | 2,538,818 | +1.31(+2.62%) |
Sep 09, 2016 | 50.58 | 50.66 | 49.95 | 50.01 | 1,370,833 | -0.79(-1.55%) |
Sep 08, 2016 | 51.22 | 51.37 | 50.79 | 50.80 | 1,236,667 | -0.41(-0.81%) |
Sep 07, 2016 | 50.68 | 51.41 | 50.61 | 51.21 | 1,434,133 | +0.29(+0.58%) |
Sep 06, 2016 | 50.89 | 51.15 | 50.49 | 50.92 | 1,539,221 | +0.20(+0.39%) |
Sep 02, 2016 | 50.51 | 50.72 | 50.72 | 50.72 | 1,539,484 | +0.36(+0.71%) |
Sep 01, 2016 | 50.17 | 50.37 | 49.77 | 50.36 | 1,630,297 | +0.20(+0.41%) |
Aug 31, 2016 | 49.62 | 50.28 | 49.55 | 50.16 | 2,847,742 | +0.62(+1.25%) |
Aug 30, 2016 | 49.90 | 49.93 | 49.50 | 49.54 | 1,403,114 | -0.29(-0.59%) |
Aug 29, 2016 | 49.72 | 50.19 | 49.65 | 49.84 | 1,523,651 | +0.04(+0.08%) |
Aug 26, 2016 | 51.03 | 51.39 | 49.57 | 49.80 | 2,257,460 | -1.47(-2.87%) |
Aug 25, 2016 | 51.24 | 51.44 | 51.13 | 51.27 | 1,686,499 | +0.03(+0.06%) |
Aug 24, 2016 | 50.97 | 51.45 | 50.87 | 51.24 | 2,199,576 | +0.41(+0.80%) |
Aug 23, 2016 | 50.38 | 50.88 | 50.27 | 50.83 | 1,278,232 | +0.80(+1.59%) |
Aug 22, 2016 | 50.15 | 50.28 | 49.83 | 50.03 | 1,280,606 | -0.12(-0.24%) |
Aug 19, 2016 | 50.78 | 50.83 | 50.12 | 50.15 | 1,589,321 | -0.81(-1.58%) |
Aug 18, 2016 | 50.68 | 51.05 | 50.55 | 50.96 | 1,689,440 | +0.16(+0.32%) |
Aug 17, 2016 | 50.73 | 50.84 | 50.39 | 50.80 | 1,697,307 | +0.12(+0.24%) |
Aug 16, 2016 | 50.64 | 50.96 | 50.43 | 50.67 | 1,612,274 | -0.08(-0.16%) |
Aug 15, 2016 | 51.00 | 51.25 | 50.73 | 50.76 | 1,526,852 | -0.31(-0.61%) |
Aug 12, 2016 | 50.88 | 51.41 | 50.83 | 51.06 | 1,264,697 | +0.07(+0.13%) |
Aug 11, 2016 | 50.45 | 51.05 | 50.18 | 51.00 | 2,843,675 | +0.92(+1.84%) |
Aug 10, 2016 | 50.58 | 50.67 | 50.00 | 50.08 | 2,442,001 | -0.63(-1.24%) |
Aug 09, 2016 | 50.35 | 50.95 | 50.34 | 50.71 | 2,039,108 | +0.11(+0.23%) |
Aug 08, 2016 | 51.06 | 51.06 | 50.36 | 50.59 | 1,715,268 | -0.20(-0.40%) |
Aug 05, 2016 | 49.88 | 50.89 | 49.80 | 50.80 | 2,381,806 | +1.11(+2.24%) |
Aug 04, 2016 | 49.60 | 50.13 | 49.49 | 49.68 | 2,074,547 | +0.27(+0.54%) |
Aug 03, 2016 | 48.95 | 49.50 | 48.77 | 49.41 | 2,563,475 | +0.37(+0.76%) |
Aug 02, 2016 | 49.95 | 50.16 | 49.04 | 49.04 | 2,396,174 | -1.17(-2.33%) |
Aug 01, 2016 | 50.02 | 50.54 | 49.79 | 50.21 | 2,239,759 | +0.11(+0.23%) |
Jul 29, 2016 | 49.71 | 50.23 | 49.49 | 50.10 | 2,650,506 | +0.35(+0.70%) |
Jul 28, 2016 | 48.44 | 49.84 | 48.42 | 49.75 | 2,438,535 | +1.18(+2.43%) |
Jul 27, 2016 | 49.36 | 49.57 | 48.56 | 48.57 | 4,089,877 | -0.85(-1.71%) |
Jul 26, 2016 | 50.61 | 50.88 | 49.32 | 49.41 | 3,776,005 | -1.97(-3.83%) |
Jul 25, 2016 | 51.01 | 51.43 | 50.84 | 51.38 | 1,719,668 | +0.47(+0.93%) |
Jul 22, 2016 | 50.54 | 51.15 | 50.54 | 50.91 | 2,205,198 | +0.46(+0.92%) |
Jul 21, 2016 | 50.89 | 51.08 | 50.31 | 50.45 | 2,469,715 | -0.56(-1.10%) |
Jul 20, 2016 | 50.91 | 51.22 | 50.80 | 51.01 | 1,781,430 | +0.24(+0.48%) |
Jul 19, 2016 | 50.81 | 50.95 | 50.67 | 50.76 | 2,090,061 | +0.06(+0.11%) |
Jul 18, 2016 | 50.84 | 51.00 | 50.63 | 50.71 | 1,930,042 | -0.14(-0.27%) |
Jul 15, 2016 | 51.42 | 51.49 | 50.82 | 50.84 | 2,726,309 | -0.55(-1.06%) |
Jul 14, 2016 | 51.41 | 51.98 | 51.15 | 51.39 | 3,903,227 | +0.38(+0.75%) |
Jul 13, 2016 | 50.59 | 51.14 | 50.59 | 51.01 | 2,709,979 | -0.10(-0.19%) |
Jul 12, 2016 | 51.24 | 51.24 | 50.78 | 51.11 | 3,047,088 | +0.15(+0.29%) |
Jul 11, 2016 | 50.80 | 51.17 | 50.51 | 50.96 | 3,535,754 | +0.48(+0.95%) |
Jul 08, 2016 | 50.59 | 50.51 | 50.33 | 50.48 | 2,675,196 | -0.03(-0.06%) |
Jul 07, 2016 | 50.21 | 50.83 | 50.19 | 50.51 | 2,672,281 | +0.33(+0.67%) |
Jul 06, 2016 | 49.68 | 50.47 | 49.61 | 50.18 | 3,382,129 | +0.59(+1.19%) |
Jul 05, 2016 | 50.40 | 50.76 | 49.50 | 49.59 | 4,805,320 | -1.22(-2.40%) |
Jul 01, 2016 | 50.94 | 50.81 | 50.81 | 50.81 | 6,821,086 | -0.27(-0.54%) |
Jun 30, 2016 | 51.69 | 51.83 | 50.43 | 51.08 | 7,886,861 | -2.11(-3.97%) |
Jun 29, 2016 | 53.06 | 53.59 | 52.70 | 53.19 | 6,169,555 | +0.58(+1.10%) |
Jun 28, 2016 | 52.58 | 52.83 | 51.99 | 52.61 | 2,773,176 | +0.24(+0.46%) |
Jun 27, 2016 | 53.51 | 53.66 | 52.02 | 52.37 | 5,265,075 | -1.53(-2.84%) |
Jun 24, 2016 | 53.81 | 54.62 | 53.69 | 53.90 | 4,654,167 | -0.92(-1.68%) |
Jun 23, 2016 | 54.57 | 54.83 | 54.37 | 54.82 | 1,294,942 | +0.65(+1.19%) |
Jun 22, 2016 | 54.28 | 54.32 | 53.99 | 54.18 | 1,653,867 | -0.02(-0.03%) |
Jun 21, 2016 | 54.50 | 54.61 | 54.05 | 54.19 | 1,966,921 | -0.41(-0.75%) |
Jun 20, 2016 | 54.77 | 55.04 | 54.48 | 54.61 | 1,313,362 | +0.19(+0.36%) |
Jun 17, 2016 | 54.33 | 54.55 | 53.93 | 54.41 | 1,604,215 | -0.05(-0.09%) |
Jun 16, 2016 | 54.23 | 54.58 | 54.09 | 54.46 | 1,343,432 | +0.03(+0.06%) |
Jun 15, 2016 | 54.25 | 54.94 | 53.89 | 54.43 | 1,994,132 | -0.48(-0.87%) |
Jun 14, 2016 | 54.55 | 55.24 | 54.54 | 54.90 | 1,780,159 | +0.28(+0.52%) |
Jun 13, 2016 | 54.46 | 54.96 | 54.31 | 54.62 | 1,492,647 | -0.06(-0.12%) |
Jun 10, 2016 | 54.79 | 54.97 | 54.48 | 54.69 | 1,039,790 | -0.42(-0.76%) |
Jun 09, 2016 | 54.44 | 55.39 | 54.38 | 55.11 | 1,970,987 | +0.76(+1.39%) |
Jun 08, 2016 | 54.28 | 54.48 | 54.13 | 54.35 | 1,062,397 | -0.05(-0.09%) |
Jun 07, 2016 | 54.50 | 54.67 | 54.21 | 54.40 | 1,542,702 | +0.08(+0.15%) |
Jun 06, 2016 | 54.69 | 54.74 | 54.00 | 54.31 | 1,892,534 | -0.32(-0.59%) |
Jun 03, 2016 | 54.41 | 54.73 | 54.19 | 54.64 | 1,355,950 | -0.04(-0.07%) |
Jun 02, 2016 | 54.23 | 54.82 | 54.02 | 54.68 | 1,584,787 | +0.30(+0.55%) |
Jun 01, 2016 | 54.48 | 55.05 | 54.30 | 54.38 | 2,398,991 | -0.32(-0.59%) |
May 31, 2016 | 54.52 | 54.76 | 54.08 | 54.70 | 3,838,438 | +0.28(+0.52%) |
May 27, 2016 | 54.43 | 54.42 | 54.42 | 54.42 | 1,323,074 | +0.16(+0.30%) |
May 26, 2016 | 53.79 | 54.56 | 53.66 | 54.26 | 2,450,689 | +0.83(+1.55%) |
May 25, 2016 | 53.12 | 53.66 | 52.66 | 53.43 | 1,672,167 | +0.36(+0.68%) |
May 24, 2016 | 52.50 | 53.26 | 52.38 | 53.06 | 1,562,745 | +0.65(+1.23%) |
May 23, 2016 | 53.36 | 53.40 | 52.38 | 52.42 | 3,708,200 | -0.93(-1.74%) |
May 20, 2016 | 53.23 | 53.57 | 52.79 | 53.35 | 2,538,560 | +0.20(+0.38%) |
May 19, 2016 | 50.72 | 53.15 | 50.84 | 53.15 | 4,183,313 | +2.31(+4.54%) |
May 18, 2016 | 51.22 | 51.68 | 50.24 | 50.84 | 3,463,406 | -0.69(-1.35%) |
May 17, 2016 | 51.53 | 52.20 | 51.17 | 51.53 | 3,320,914 | +0.50(+0.98%) |
May 16, 2016 | 50.90 | 51.15 | 50.60 | 51.03 | 1,897,088 | -0.02(-0.05%) |
May 13, 2016 | 51.25 | 51.66 | 50.70 | 51.06 | 1,863,155 | -0.40(-0.78%) |
May 12, 2016 | 51.10 | 51.73 | 50.77 | 51.46 | 1,713,624 | +0.56(+1.09%) |
May 11, 2016 | 51.96 | 52.14 | 50.80 | 50.90 | 1,761,157 | -1.24(-2.38%) |
May 10, 2016 | 51.99 | 52.18 | 51.44 | 52.15 | 1,564,508 | +0.17(+0.33%) |
May 09, 2016 | 50.40 | 52.14 | 50.37 | 51.98 | 1,626,520 | +1.58(+3.14%) |
May 06, 2016 | 50.71 | 50.88 | 49.92 | 50.40 | 2,253,979 | -0.39(-0.76%) |
May 05, 2016 | 51.23 | 51.63 | 50.66 | 50.78 | 1,612,269 | -0.77(-1.50%) |
May 04, 2016 | 50.96 | 51.69 | 50.94 | 51.56 | 1,101,792 | +0.36(+0.71%) |
May 03, 2016 | 51.04 | 51.69 | 50.92 | 51.19 | 1,835,509 | -0.10(-0.20%) |
May 02, 2016 | 50.33 | 51.33 | 50.22 | 51.30 | 2,217,018 | +1.10(+2.18%) |
Apr 29, 2016 | 50.86 | 51.10 | 49.99 | 50.20 | 1,763,646 | -0.73(-1.43%) |
Apr 28, 2016 | 50.84 | 51.31 | 50.09 | 50.93 | 2,112,343 | -0.40(-0.77%) |
Apr 27, 2016 | 51.36 | 51.60 | 50.97 | 51.32 | 1,982,838 | -0.18(-0.34%) |
Apr 26, 2016 | 51.19 | 51.63 | 51.14 | 51.50 | 1,695,248 | +0.32(+0.63%) |
Apr 25, 2016 | 50.92 | 51.29 | 50.83 | 51.18 | 1,031,878 | +0.13(+0.25%) |
Apr 22, 2016 | 50.61 | 51.14 | 50.41 | 51.05 | 2,125,067 | +0.41(+0.81%) |
Apr 21, 2016 | 51.17 | 51.73 | 50.64 | 50.64 | 2,467,234 | -0.28(-0.55%) |
Apr 20, 2016 | 51.03 | 51.52 | 50.86 | 50.92 | 2,367,178 | -0.04(-0.08%) |
Apr 19, 2016 | 51.39 | 51.53 | 50.61 | 50.96 | 3,201,227 | -1.29(-2.47%) |
Apr 18, 2016 | 52.02 | 52.39 | 51.86 | 52.25 | 1,874,142 | +0.48(+0.92%) |
Apr 15, 2016 | 52.40 | 52.54 | 51.69 | 51.77 | 3,378,105 | -0.52(-1.00%) |
Apr 14, 2016 | 52.81 | 52.95 | 52.06 | 52.30 | 2,633,794 | -0.59(-1.11%) |
Apr 13, 2016 | 53.23 | 53.54 | 52.62 | 52.89 | 2,141,396 | -0.24(-0.46%) |
Apr 12, 2016 | 52.26 | 53.31 | 52.26 | 53.13 | 3,183,223 | +0.92(+1.76%) |
Apr 11, 2016 | 52.62 | 53.31 | 52.20 | 52.21 | 4,431,283 | -0.04(-0.08%) |
Apr 08, 2016 | 52.43 | 52.43 | 51.61 | 52.25 | 2,864,356 | +0.09(+0.17%) |
Apr 07, 2016 | 52.30 | 53.57 | 51.88 | 52.16 | 3,689,032 | +0.15(+0.29%) |
Apr 06, 2016 | 52.22 | 53.13 | 51.94 | 52.01 | 4,321,942 | +0.15(+0.29%) |
Apr 05, 2016 | 53.31 | 53.31 | 51.49 | 51.86 | 4,878,974 | -2.03(-3.77%) |
Apr 04, 2016 | 53.94 | 54.91 | 53.21 | 53.89 | 4,127,084 | +0.24(+0.45%) |
Apr 01, 2016 | 52.94 | 53.90 | 52.94 | 53.65 | 2,150,861 | +0.59(+1.12%) |
Mar 31, 2016 | 53.12 | 53.42 | 52.49 | 53.06 | 2,431,847 | -0.22(-0.42%) |
Mar 30, 2016 | 53.73 | 53.78 | 52.77 | 53.28 | 1,788,187 | -0.04(-0.08%) |
Mar 29, 2016 | 53.19 | 53.47 | 52.91 | 53.32 | 1,560,477 | +0.13(+0.24%) |
Mar 28, 2016 | 52.89 | 53.59 | 52.77 | 53.19 | 1,277,252 | +0.56(+1.06%) |
Mar 24, 2016 | 53.19 | 52.63 | 52.63 | 52.63 | 1,626,990 | -0.60(-1.13%) |
Mar 23, 2016 | 53.44 | 53.77 | 53.06 | 53.23 | 1,198,510 | -0.10(-0.19%) |
Mar 22, 2016 | 53.77 | 53.90 | 53.15 | 53.34 | 1,300,206 | -0.46(-0.85%) |
Mar 21, 2016 | 53.85 | 54.02 | 53.58 | 53.79 | 1,321,973 | -0.06(-0.10%) |
Mar 18, 2016 | 54.06 | 54.54 | 53.76 | 53.85 | 3,171,010 | -0.23(-0.43%) |
Mar 17, 2016 | 53.90 | 54.41 | 53.46 | 54.08 | 1,813,701 | +0.02(+0.03%) |
Mar 16, 2016 | 53.51 | 54.38 | 52.97 | 54.06 | 1,346,162 | +0.58(+1.08%) |
Mar 15, 2016 | 54.02 | 54.23 | 53.35 | 53.49 | 1,576,787 | -0.75(-1.39%) |
Mar 14, 2016 | 54.02 | 54.42 | 53.72 | 54.24 | 1,405,139 | +0.17(+0.31%) |
Mar 11, 2016 | 53.97 | 54.63 | 53.79 | 54.07 | 2,567,178 | +0.36(+0.67%) |
Mar 10, 2016 | 53.67 | 53.94 | 53.19 | 53.71 | 2,383,199 | +0.15(+0.28%) |
Mar 09, 2016 | 53.62 | 54.42 | 52.82 | 53.56 | 5,808,120 | +1.88(+3.64%) |
Mar 08, 2016 | 51.85 | 52.19 | 51.58 | 51.68 | 1,458,491 | -0.46(-0.87%) |
Mar 07, 2016 | 51.82 | 52.29 | 51.82 | 52.14 | 1,427,136 | +0.18(+0.34%) |
Mar 04, 2016 | 51.62 | 51.97 | 51.52 | 51.96 | 1,256,145 | +0.09(+0.17%) |
Mar 03, 2016 | 51.62 | 52.02 | 50.83 | 51.87 | 2,064,655 | +0.11(+0.22%) |
Mar 02, 2016 | 51.18 | 51.80 | 51.16 | 51.76 | 1,541,554 | +0.34(+0.67%) |
Mar 01, 2016 | 51.46 | 51.74 | 51.17 | 51.42 | 1,551,461 | +0.30(+0.58%) |
Feb 29, 2016 | 50.79 | 51.40 | 50.57 | 51.12 | 1,419,435 | +0.11(+0.22%) |
Feb 26, 2016 | 50.97 | 51.50 | 50.78 | 51.01 | 1,996,111 | +0.00(+0.00%) |
Feb 25, 2016 | 50.71 | 51.12 | 50.30 | 51.01 | 1,105,141 | +0.34(+0.66%) |
Feb 24, 2016 | 49.95 | 50.79 | 49.18 | 50.67 | 2,549,826 | +0.37(+0.73%) |
Feb 23, 2016 | 49.91 | 51.10 | 49.62 | 50.30 | 2,711,679 | +0.58(+1.16%) |
Feb 22, 2016 | 49.27 | 49.98 | 49.09 | 49.73 | 1,536,943 | +0.76(+1.55%) |
Feb 19, 2016 | 49.24 | 49.48 | 48.22 | 48.97 | 1,893,796 | -0.26(-0.54%) |
Feb 18, 2016 | 48.99 | 49.50 | 48.51 | 49.23 | 2,037,829 | -0.02(-0.03%) |
Feb 17, 2016 | 47.73 | 49.34 | 47.53 | 49.25 | 2,952,396 | +1.60(+3.36%) |
Feb 16, 2016 | 47.06 | 48.01 | 46.94 | 47.65 | 1,688,055 | +0.70(+1.48%) |
Feb 12, 2016 | 46.12 | 46.95 | 46.95 | 46.95 | 1,706,965 | +1.22(+2.68%) |
Feb 11, 2016 | 45.68 | 46.37 | 44.63 | 45.73 | 4,757,561 | -0.36(-0.78%) |
Feb 10, 2016 | 47.21 | 47.28 | 46.08 | 46.09 | 3,194,152 | -0.71(-1.52%) |
Feb 09, 2016 | 46.97 | 47.33 | 46.40 | 46.80 | 4,427,278 | -0.85(-1.78%) |
Feb 08, 2016 | 46.97 | 47.86 | 46.59 | 47.65 | 2,725,112 | +0.44(+0.93%) |
Feb 05, 2016 | 48.98 | 49.18 | 47.06 | 47.21 | 3,039,120 | -2.02(-4.11%) |
Feb 04, 2016 | 49.34 | 49.69 | 48.82 | 49.23 | 2,132,269 | -0.33(-0.66%) |
Feb 03, 2016 | 49.90 | 50.02 | 48.45 | 49.56 | 2,098,204 | -0.18(-0.35%) |
Feb 02, 2016 | 50.14 | 50.72 | 49.37 | 49.74 | 2,974,017 | -0.94(-1.86%) |
Feb 01, 2016 | 50.29 | 51.12 | 49.66 | 50.68 | 2,480,698 | +0.22(+0.43%) |
Jan 29, 2016 | 50.18 | 50.61 | 49.29 | 50.46 | 3,245,252 | -0.16(-0.32%) |
Jan 28, 2016 | 50.06 | 51.20 | 49.82 | 50.62 | 3,051,634 | +0.54(+1.07%) |
Jan 27, 2016 | 49.82 | 50.54 | 49.46 | 50.09 | 3,404,618 | -0.06(-0.11%) |
Jan 26, 2016 | 48.98 | 50.17 | 48.74 | 50.14 | 2,580,717 | +0.95(+1.94%) |
Jan 25, 2016 | 49.70 | 50.09 | 49.06 | 49.19 | 3,045,409 | -0.37(-0.74%) |
Jan 22, 2016 | 48.74 | 49.80 | 48.63 | 49.56 | 2,299,684 | +1.29(+2.67%) |
Jan 21, 2016 | 47.61 | 48.61 | 47.13 | 48.27 | 3,369,723 | +0.52(+1.09%) |
Jan 20, 2016 | 47.95 | 48.28 | 46.37 | 47.75 | 2,700,079 | -0.93(-1.91%) |
Jan 19, 2016 | 48.83 | 49.22 | 48.30 | 48.68 | 2,203,023 | +0.48(+1.00%) |
Jan 15, 2016 | 48.48 | 48.20 | 48.20 | 48.20 | 2,115,837 | -1.15(-2.34%) |
Jan 14, 2016 | 49.50 | 49.62 | 48.18 | 49.35 | 3,240,052 | -0.15(-0.31%) |
Jan 13, 2016 | 50.00 | 50.56 | 49.48 | 49.50 | 3,582,811 | -0.52(-1.04%) |
Jan 12, 2016 | 49.87 | 50.10 | 49.14 | 50.02 | 2,645,002 | +0.44(+0.89%) |
Jan 11, 2016 | 49.93 | 50.14 | 49.29 | 49.58 | 2,619,818 | -0.04(-0.08%) |
Jan 08, 2016 | 50.14 | 50.73 | 49.52 | 49.62 | 2,446,958 | -0.38(-0.75%) |
Jan 07, 2016 | 49.84 | 50.54 | 49.67 | 50.00 | 3,232,763 | -0.35(-0.70%) |
Jan 06, 2016 | 50.28 | 50.90 | 50.06 | 50.35 | 2,500,529 | -0.38(-0.74%) |
Jan 05, 2016 | 50.41 | 50.73 | 49.79 | 50.73 | 2,615,539 | +0.91(+1.82%) |
Jan 04, 2016 | 49.93 | 50.08 | 49.49 | 49.82 | 2,381,962 | -0.71(-1.40%) |
Dec 31, 2015 | 50.92 | 50.53 | 50.53 | 50.53 | 1,079,361 | -0.52(-1.01%) |
Dec 30, 2015 | 51.25 | 51.50 | 50.99 | 51.05 | 968,104 | -0.13(-0.25%) |
Dec 29, 2015 | 51.35 | 51.51 | 51.11 | 51.17 | 1,538,764 | +0.12(+0.23%) |
Dec 28, 2015 | 51.26 | 51.39 | 50.46 | 51.05 | 1,628,221 | -0.21(-0.40%) |
Dec 24, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 784,772 | +0.05(+0.09%) |
Dec 23, 2015 | 51.09 | 51.53 | 50.93 | 51.21 | 1,825,986 | +0.33(+0.66%) |
Dec 22, 2015 | 50.90 | 51.12 | 50.23 | 50.88 | 2,866,748 | +0.30(+0.60%) |
Dec 21, 2015 | 49.95 | 50.80 | 49.79 | 50.58 | 3,220,720 | +0.95(+1.92%) |
Dec 18, 2015 | 47.35 | 50.05 | 47.23 | 49.62 | 10,164,244 | +3.26(+7.04%) |
Dec 17, 2015 | 47.16 | 47.68 | 46.36 | 46.36 | 2,789,106 | -0.71(-1.52%) |
Dec 16, 2015 | 47.23 | 47.75 | 46.22 | 47.08 | 3,104,026 | +0.23(+0.49%) |
Dec 15, 2015 | 46.81 | 47.32 | 46.31 | 46.85 | 3,168,549 | +0.33(+0.70%) |
Dec 14, 2015 | 45.96 | 47.00 | 45.77 | 46.52 | 2,081,660 | +0.65(+1.42%) |
Dec 11, 2015 | 45.31 | 45.96 | 45.23 | 45.87 | 1,598,737 | +0.02(+0.03%) |
Dec 10, 2015 | 46.23 | 46.61 | 45.73 | 45.85 | 2,160,361 | -0.27(-0.59%) |
Dec 09, 2015 | 46.52 | 47.43 | 46.04 | 46.12 | 1,816,660 | -0.87(-1.84%) |
Dec 08, 2015 | 46.42 | 47.42 | 46.24 | 46.99 | 3,111,618 | +0.21(+0.44%) |
Dec 07, 2015 | 45.65 | 46.95 | 45.65 | 46.78 | 2,531,121 | +1.18(+2.59%) |
Dec 04, 2015 | 44.09 | 45.74 | 43.96 | 45.60 | 2,024,130 | +1.77(+4.04%) |
Dec 03, 2015 | 44.80 | 45.23 | 43.68 | 43.83 | 2,056,486 | -0.87(-1.95%) |
Dec 02, 2015 | 44.85 | 45.07 | 44.51 | 44.70 | 1,589,240 | -0.33(-0.74%) |
Dec 01, 2015 | 44.94 | 45.06 | 44.57 | 45.03 | 2,155,752 | +0.44(+0.98%) |
Nov 30, 2015 | 45.17 | 45.30 | 44.48 | 44.60 | 1,997,785 | -0.70(-1.54%) |
Nov 27, 2015 | 45.38 | 45.48 | 45.07 | 45.30 | 613,485 | +0.16(+0.35%) |
Nov 25, 2015 | 44.73 | 45.14 | 45.14 | 45.14 | 2,266,408 | +0.41(+0.92%) |
Nov 24, 2015 | 44.12 | 44.73 | 43.58 | 44.73 | 2,873,214 | -0.02(-0.04%) |
Nov 23, 2015 | 43.75 | 44.92 | 43.75 | 44.74 | 1,901,645 | +0.97(+2.21%) |
Nov 20, 2015 | 43.38 | 43.92 | 43.33 | 43.77 | 1,760,471 | +0.56(+1.30%) |
Nov 19, 2015 | 43.07 | 43.53 | 42.79 | 43.21 | 1,601,584 | +0.34(+0.80%) |
Nov 18, 2015 | 42.72 | 43.07 | 42.49 | 42.87 | 2,812,560 | +0.05(+0.11%) |
Nov 17, 2015 | 42.95 | 43.92 | 42.74 | 42.82 | 1,843,362 | -0.03(-0.07%) |
Nov 16, 2015 | 43.01 | 43.14 | 42.49 | 42.85 | 1,941,470 | -0.29(-0.68%) |
Nov 13, 2015 | 43.74 | 43.99 | 43.07 | 43.15 | 1,585,076 | -0.63(-1.43%) |
Nov 12, 2015 | 44.56 | 46.57 | 43.70 | 43.77 | 2,576,115 | -0.30(-0.68%) |
Nov 11, 2015 | 43.69 | 44.46 | 43.23 | 44.07 | 2,524,904 | +0.66(+1.52%) |
Nov 10, 2015 | 43.82 | 43.82 | 42.38 | 43.42 | 3,603,647 | -0.13(-0.31%) |
Nov 09, 2015 | 43.62 | 43.76 | 42.44 | 43.55 | 3,057,335 | -0.25(-0.57%) |
Nov 06, 2015 | 43.68 | 43.83 | 43.18 | 43.80 | 1,481,256 | -0.05(-0.11%) |
Nov 05, 2015 | 43.61 | 43.88 | 43.30 | 43.85 | 1,419,056 | +0.26(+0.59%) |
Nov 04, 2015 | 44.44 | 44.60 | 43.07 | 43.59 | 3,076,499 | -0.80(-1.81%) |
Nov 03, 2015 | 44.20 | 44.44 | 44.14 | 44.39 | 1,509,356 | -0.08(-0.18%) |
Nov 02, 2015 | 44.00 | 44.64 | 43.83 | 44.47 | 2,271,881 | +0.55(+1.24%) |
Oct 30, 2015 | 44.43 | 44.62 | 43.90 | 43.93 | 2,431,365 | -0.38(-0.86%) |
Oct 29, 2015 | 45.70 | 45.70 | 44.09 | 44.31 | 2,887,499 | -1.72(-3.73%) |
Oct 28, 2015 | 45.05 | 46.06 | 44.88 | 46.03 | 1,118,903 | +1.16(+2.58%) |
Oct 27, 2015 | 45.49 | 45.98 | 44.72 | 44.87 | 2,171,045 | -1.06(-2.30%) |
Oct 26, 2015 | 45.41 | 45.98 | 45.32 | 45.93 | 2,169,624 | +0.57(+1.25%) |
Oct 23, 2015 | 45.76 | 45.90 | 44.83 | 45.36 | 1,691,394 | -0.13(-0.28%) |
Oct 22, 2015 | 45.00 | 45.51 | 44.34 | 45.49 | 2,084,570 | +0.92(+2.05%) |
Oct 21, 2015 | 45.29 | 45.57 | 44.29 | 44.57 | 2,459,512 | -0.66(-1.46%) |
Oct 20, 2015 | 46.43 | 46.56 | 45.21 | 45.23 | 2,573,522 | -1.40(-3.00%) |
Oct 19, 2015 | 46.53 | 46.99 | 46.24 | 46.63 | 2,170,522 | +0.40(+0.86%) |
Oct 16, 2015 | 45.41 | 46.32 | 45.27 | 46.23 | 2,982,070 | +0.95(+2.10%) |
Oct 15, 2015 | 45.27 | 45.44 | 44.42 | 45.28 | 2,978,208 | +0.03(+0.06%) |
Oct 14, 2015 | 47.17 | 47.34 | 45.03 | 45.25 | 3,371,692 | -1.89(-4.00%) |
Oct 13, 2015 | 46.87 | 47.65 | 46.84 | 47.14 | 1,711,335 | +0.12(+0.26%) |
Oct 12, 2015 | 47.11 | 47.51 | 46.90 | 47.02 | 2,345,132 | -0.31(-0.64%) |
Oct 09, 2015 | 47.27 | 47.69 | 47.02 | 47.33 | 2,089,770 | -0.06(-0.12%) |
Oct 08, 2015 | 46.74 | 47.67 | 46.34 | 47.38 | 3,665,923 | +0.23(+0.50%) |
Oct 07, 2015 | 47.72 | 47.72 | 46.81 | 47.15 | 2,948,467 | -0.68(-1.42%) |
Oct 06, 2015 | 48.10 | 48.46 | 47.70 | 47.83 | 3,033,843 | -0.37(-0.77%) |
Oct 05, 2015 | 48.53 | 48.55 | 47.87 | 48.20 | 2,281,549 | -0.04(-0.07%) |
Oct 02, 2015 | 47.66 | 48.24 | 47.20 | 48.24 | 1,835,026 | +0.07(+0.15%) |