Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.72 | 58.11 | 57.50 | 57.87 | 291,763 | +0.51(+0.89%) |
Sep 29, 2016 | 57.88 | 58.05 | 57.17 | 57.36 | 391,417 | -0.54(-0.93%) |
Sep 28, 2016 | 57.31 | 57.95 | 56.96 | 57.90 | 388,069 | +0.72(+1.26%) |
Sep 27, 2016 | 57.10 | 57.26 | 56.91 | 57.18 | 196,122 | +0.01(+0.02%) |
Sep 26, 2016 | 57.12 | 57.43 | 57.11 | 57.17 | 211,646 | -0.23(-0.41%) |
Sep 23, 2016 | 57.78 | 57.97 | 57.40 | 57.40 | 234,847 | -0.56(-0.97%) |
Sep 22, 2016 | 57.60 | 58.04 | 57.60 | 57.97 | 363,192 | +0.75(+1.32%) |
Sep 21, 2016 | 56.56 | 57.24 | 56.49 | 57.21 | 206,756 | +0.92(+1.63%) |
Sep 20, 2016 | 56.85 | 56.85 | 56.30 | 56.30 | 319,399 | -0.35(-0.62%) |
Sep 19, 2016 | 56.43 | 56.97 | 56.42 | 56.65 | 202,536 | +0.53(+0.95%) |
Sep 16, 2016 | 56.14 | 56.23 | 55.93 | 56.11 | 163,790 | -0.30(-0.53%) |
Sep 15, 2016 | 55.83 | 56.52 | 55.73 | 56.41 | 228,324 | +0.61(+1.09%) |
Sep 14, 2016 | 56.10 | 56.27 | 55.70 | 55.80 | 238,974 | -0.22(-0.39%) |
Sep 13, 2016 | 56.75 | 56.80 | 55.80 | 56.02 | 715,050 | -1.16(-2.03%) |
Sep 12, 2016 | 56.27 | 57.26 | 56.16 | 57.18 | 675,879 | +0.60(+1.06%) |
Sep 09, 2016 | 57.83 | 57.85 | 56.57 | 56.58 | 324,511 | -1.78(-3.04%) |
Sep 08, 2016 | 58.46 | 58.55 | 58.26 | 58.35 | 204,935 | -0.22(-0.38%) |
Sep 07, 2016 | 58.27 | 58.57 | 58.19 | 58.57 | 328,128 | +0.23(+0.39%) |
Sep 06, 2016 | 58.48 | 58.48 | 58.00 | 58.34 | 273,209 | -0.01(-0.01%) |
Sep 02, 2016 | 58.04 | 58.35 | 58.35 | 58.35 | 1,466,913 | +0.61(+1.06%) |
Sep 01, 2016 | 57.89 | 57.96 | 57.32 | 57.74 | 604,938 | -0.14(-0.24%) |
Aug 31, 2016 | 57.97 | 58.05 | 57.53 | 57.88 | 412,387 | -0.19(-0.33%) |
Aug 30, 2016 | 58.17 | 58.26 | 57.80 | 58.07 | 400,681 | -0.06(-0.10%) |
Aug 29, 2016 | 57.79 | 58.27 | 57.78 | 58.13 | 177,258 | +0.47(+0.82%) |
Aug 26, 2016 | 58.04 | 58.39 | 57.40 | 57.66 | 475,717 | -0.27(-0.47%) |
Aug 25, 2016 | 57.71 | 58.07 | 57.65 | 57.93 | 413,452 | +0.10(+0.17%) |
Aug 24, 2016 | 58.18 | 58.18 | 57.73 | 57.83 | 429,837 | -0.39(-0.67%) |
Aug 23, 2016 | 58.20 | 58.42 | 58.11 | 58.22 | 577,263 | +0.29(+0.50%) |
Aug 22, 2016 | 57.80 | 57.93 | 57.62 | 57.93 | 221,822 | +0.02(+0.03%) |
Aug 19, 2016 | 57.73 | 57.95 | 57.56 | 57.91 | 186,878 | +0.01(+0.02%) |
Aug 18, 2016 | 57.44 | 57.90 | 57.44 | 57.90 | 155,657 | +0.48(+0.83%) |
Aug 17, 2016 | 57.44 | 57.46 | 57.04 | 57.43 | 550,539 | -0.07(-0.12%) |
Aug 16, 2016 | 57.86 | 57.89 | 57.47 | 57.50 | 243,307 | -0.52(-0.90%) |
Aug 15, 2016 | 57.66 | 58.15 | 57.66 | 58.02 | 206,633 | +0.51(+0.89%) |
Aug 12, 2016 | 57.60 | 57.73 | 57.34 | 57.50 | 209,627 | -0.13(-0.22%) |
Aug 11, 2016 | 57.66 | 57.75 | 57.47 | 57.63 | 251,659 | +0.23(+0.39%) |
Aug 10, 2016 | 57.73 | 57.80 | 57.33 | 57.40 | 296,544 | -0.29(-0.50%) |
Aug 09, 2016 | 57.86 | 57.91 | 57.63 | 57.69 | 257,461 | -0.13(-0.23%) |
Aug 08, 2016 | 57.78 | 58.00 | 57.78 | 57.82 | 311,204 | +0.12(+0.20%) |
Aug 05, 2016 | 57.37 | 57.80 | 57.31 | 57.71 | 187,525 | +0.65(+1.14%) |
Aug 04, 2016 | 57.11 | 57.31 | 56.97 | 57.06 | 238,489 | -0.00(-0.01%) |
Aug 03, 2016 | 56.60 | 57.07 | 56.47 | 57.06 | 564,541 | +0.45(+0.80%) |
Aug 02, 2016 | 57.28 | 57.36 | 56.44 | 56.61 | 812,690 | -0.71(-1.23%) |
Aug 01, 2016 | 57.66 | 57.66 | 57.20 | 57.31 | 266,797 | -0.32(-0.56%) |
Jul 29, 2016 | 57.35 | 57.77 | 57.16 | 57.63 | 230,065 | +0.21(+0.36%) |
Jul 28, 2016 | 57.18 | 57.54 | 57.05 | 57.43 | 195,170 | +0.16(+0.27%) |
Jul 27, 2016 | 57.54 | 57.68 | 57.03 | 57.27 | 237,759 | -0.23(-0.40%) |
Jul 26, 2016 | 57.10 | 57.53 | 57.10 | 57.50 | 225,033 | +0.39(+0.68%) |
Jul 25, 2016 | 57.27 | 57.31 | 57.02 | 57.11 | 213,225 | -0.26(-0.46%) |
Jul 22, 2016 | 57.01 | 57.41 | 56.92 | 57.38 | 187,557 | +0.34(+0.60%) |
Jul 21, 2016 | 57.27 | 57.50 | 56.95 | 57.04 | 243,991 | -0.28(-0.49%) |
Jul 20, 2016 | 57.14 | 57.42 | 56.84 | 57.32 | 502,940 | +0.23(+0.39%) |
Jul 19, 2016 | 57.15 | 57.18 | 56.86 | 57.09 | 198,233 | -0.19(-0.33%) |
Jul 18, 2016 | 57.17 | 57.36 | 57.01 | 57.28 | 457,161 | +0.06(+0.11%) |
Jul 15, 2016 | 57.34 | 57.44 | 57.11 | 57.21 | 243,741 | +0.02(+0.04%) |
Jul 14, 2016 | 57.43 | 57.52 | 57.19 | 57.19 | 184,346 | +0.15(+0.27%) |
Jul 13, 2016 | 57.35 | 57.38 | 56.82 | 57.04 | 356,320 | -0.13(-0.23%) |
Jul 12, 2016 | 56.87 | 57.33 | 56.72 | 57.17 | 520,905 | +0.73(+1.30%) |
Jul 11, 2016 | 56.33 | 56.56 | 56.24 | 56.44 | 868,437 | +0.36(+0.65%) |
Jul 08, 2016 | 55.48 | 56.15 | 55.00 | 56.08 | 375,736 | +1.08(+1.96%) |
Jul 07, 2016 | 55.13 | 55.52 | 54.74 | 55.00 | 627,026 | +0.01(+0.02%) |
Jul 06, 2016 | 54.51 | 55.03 | 54.30 | 54.99 | 2,185,699 | +0.23(+0.43%) |
Jul 05, 2016 | 55.38 | 55.42 | 54.41 | 54.76 | 331,941 | -0.89(-1.59%) |
Jul 01, 2016 | 55.37 | 55.64 | 55.64 | 55.64 | 655,272 | +0.20(+0.37%) |
Jun 30, 2016 | 54.44 | 55.44 | 54.23 | 55.44 | 662,402 | +1.10(+2.02%) |
Jun 29, 2016 | 54.00 | 54.41 | 53.96 | 54.34 | 292,558 | +0.91(+1.70%) |
Jun 28, 2016 | 53.00 | 53.47 | 52.91 | 53.43 | 319,665 | +0.95(+1.82%) |
Jun 27, 2016 | 53.56 | 53.56 | 52.25 | 52.48 | 553,803 | -1.70(-3.14%) |
Jun 24, 2016 | 54.57 | 55.15 | 54.08 | 54.18 | 2,583,927 | -2.32(-4.11%) |
Jun 23, 2016 | 56.03 | 56.50 | 56.03 | 56.50 | 134,114 | +1.03(+1.86%) |
Jun 22, 2016 | 55.77 | 55.92 | 55.46 | 55.47 | 245,185 | -0.16(-0.29%) |
Jun 21, 2016 | 55.62 | 55.81 | 55.37 | 55.63 | 1,718,910 | -0.01(-0.02%) |
Jun 20, 2016 | 55.86 | 56.03 | 55.61 | 55.64 | 236,003 | +0.53(+0.97%) |
Jun 17, 2016 | 54.89 | 55.26 | 54.81 | 55.11 | 137,150 | +0.29(+0.54%) |
Jun 16, 2016 | 54.60 | 54.85 | 54.09 | 54.81 | 172,423 | -0.09(-0.17%) |
Jun 15, 2016 | 54.94 | 55.32 | 54.85 | 54.91 | 202,892 | +0.13(+0.24%) |
Jun 14, 2016 | 54.83 | 55.07 | 54.50 | 54.78 | 181,519 | -0.19(-0.35%) |
Jun 13, 2016 | 55.43 | 55.67 | 54.94 | 54.97 | 219,399 | -0.68(-1.22%) |
Jun 10, 2016 | 56.00 | 56.04 | 55.49 | 55.65 | 255,361 | -0.84(-1.49%) |
Jun 09, 2016 | 56.48 | 56.54 | 56.17 | 56.49 | 177,096 | -0.19(-0.33%) |
Jun 08, 2016 | 56.47 | 56.75 | 56.47 | 56.68 | 635,818 | +0.26(+0.47%) |
Jun 07, 2016 | 56.21 | 56.57 | 56.15 | 56.41 | 198,961 | +0.28(+0.51%) |
Jun 06, 2016 | 55.66 | 56.26 | 55.65 | 56.13 | 540,815 | +0.59(+1.07%) |
Jun 03, 2016 | 55.66 | 55.66 | 55.16 | 55.53 | 255,906 | -0.16(-0.28%) |
Jun 02, 2016 | 55.16 | 55.69 | 55.09 | 55.69 | 252,803 | +0.33(+0.60%) |
Jun 01, 2016 | 54.84 | 55.41 | 54.72 | 55.36 | 204,000 | +0.22(+0.39%) |
May 31, 2016 | 55.22 | 55.41 | 54.95 | 55.14 | 180,060 | +0.11(+0.20%) |
May 27, 2016 | 54.63 | 55.03 | 55.03 | 55.03 | 177,873 | +0.38(+0.69%) |
May 26, 2016 | 54.79 | 54.94 | 54.55 | 54.66 | 176,048 | -0.04(-0.07%) |
May 25, 2016 | 54.41 | 54.74 | 54.29 | 54.69 | 237,191 | +0.64(+1.19%) |
May 24, 2016 | 53.58 | 54.12 | 53.47 | 54.05 | 233,392 | +0.81(+1.51%) |
May 23, 2016 | 53.36 | 53.46 | 53.14 | 53.25 | 475,342 | -0.12(-0.23%) |
May 20, 2016 | 52.96 | 53.45 | 52.89 | 53.37 | 214,545 | +0.71(+1.34%) |
May 19, 2016 | 52.48 | 52.87 | 52.22 | 52.66 | 171,589 | -0.17(-0.32%) |
May 18, 2016 | 52.88 | 53.43 | 52.63 | 52.83 | 257,360 | -0.23(-0.44%) |
May 17, 2016 | 53.47 | 53.78 | 52.87 | 53.06 | 207,720 | -0.49(-0.91%) |
May 16, 2016 | 53.18 | 53.75 | 53.15 | 53.55 | 690,451 | +0.58(+1.10%) |
May 13, 2016 | 53.38 | 53.54 | 52.80 | 52.97 | 639,206 | -0.61(-1.13%) |
May 12, 2016 | 53.90 | 53.97 | 53.27 | 53.58 | 222,492 | -0.07(-0.14%) |
May 11, 2016 | 54.00 | 54.10 | 53.65 | 53.65 | 178,499 | -0.50(-0.93%) |
May 10, 2016 | 53.65 | 54.16 | 53.59 | 54.16 | 775,258 | +0.71(+1.33%) |
May 09, 2016 | 53.62 | 53.65 | 53.22 | 53.44 | 274,950 | -0.22(-0.40%) |
May 06, 2016 | 53.16 | 53.69 | 53.16 | 53.66 | 442,678 | +0.22(+0.40%) |
May 05, 2016 | 53.72 | 53.92 | 53.31 | 53.44 | 477,330 | -0.09(-0.16%) |
May 04, 2016 | 53.54 | 54.09 | 53.40 | 53.53 | 3,074,804 | -0.35(-0.65%) |
May 03, 2016 | 54.33 | 54.33 | 53.57 | 53.88 | 464,776 | -0.88(-1.60%) |
May 02, 2016 | 54.50 | 54.76 | 54.14 | 54.75 | 952,751 | +0.36(+0.66%) |
Apr 29, 2016 | 54.50 | 54.61 | 53.98 | 54.40 | 282,281 | -0.22(-0.39%) |
Apr 28, 2016 | 54.95 | 55.25 | 54.53 | 54.61 | 296,028 | -0.60(-1.09%) |
Apr 27, 2016 | 54.85 | 55.27 | 54.76 | 55.21 | 532,164 | +0.39(+0.72%) |
Apr 26, 2016 | 54.38 | 54.85 | 54.35 | 54.82 | 496,835 | +0.56(+1.04%) |
Apr 25, 2016 | 54.47 | 54.51 | 54.03 | 54.25 | 2,669,307 | -0.34(-0.62%) |
Apr 22, 2016 | 54.14 | 54.73 | 54.14 | 54.59 | 400,568 | +0.58(+1.08%) |
Apr 21, 2016 | 54.64 | 54.65 | 53.98 | 54.01 | 179,877 | -0.54(-0.99%) |
Apr 20, 2016 | 54.66 | 54.87 | 54.37 | 54.55 | 413,993 | -0.08(-0.14%) |
Apr 19, 2016 | 54.44 | 54.80 | 54.42 | 54.63 | 179,664 | +0.38(+0.70%) |
Apr 18, 2016 | 53.74 | 54.32 | 53.65 | 54.25 | 413,253 | +0.21(+0.38%) |
Apr 15, 2016 | 53.80 | 54.09 | 53.75 | 54.04 | 276,323 | +0.13(+0.25%) |
Apr 14, 2016 | 54.12 | 54.12 | 53.83 | 53.91 | 214,990 | -0.22(-0.41%) |
Apr 13, 2016 | 53.57 | 54.13 | 53.52 | 54.13 | 198,149 | +0.87(+1.64%) |
Apr 12, 2016 | 52.55 | 53.34 | 52.55 | 53.26 | 249,357 | +0.71(+1.35%) |
Apr 11, 2016 | 52.80 | 53.11 | 52.54 | 52.55 | 159,940 | +0.04(+0.07%) |
Apr 08, 2016 | 52.51 | 52.89 | 52.37 | 52.51 | 295,977 | +0.44(+0.84%) |
Apr 07, 2016 | 52.51 | 52.59 | 51.82 | 52.07 | 293,823 | -0.72(-1.36%) |
Apr 06, 2016 | 52.43 | 52.80 | 52.18 | 52.79 | 637,544 | +0.33(+0.62%) |
Apr 05, 2016 | 52.66 | 52.84 | 52.41 | 52.46 | 2,601,924 | -0.57(-1.08%) |
Apr 04, 2016 | 53.61 | 53.62 | 52.99 | 53.04 | 769,451 | -0.57(-1.07%) |
Apr 01, 2016 | 53.13 | 53.62 | 52.89 | 53.61 | 1,471,419 | +0.13(+0.23%) |
Mar 31, 2016 | 53.49 | 53.64 | 53.39 | 53.49 | 491,244 | +0.01(+0.02%) |
Mar 30, 2016 | 53.76 | 53.78 | 53.32 | 53.48 | 355,740 | +0.04(+0.07%) |
Mar 29, 2016 | 52.36 | 53.45 | 52.25 | 53.44 | 222,161 | +0.91(+1.73%) |
Mar 28, 2016 | 52.56 | 52.64 | 52.18 | 52.53 | 646,859 | +0.12(+0.23%) |
Mar 24, 2016 | 51.96 | 52.41 | 52.41 | 52.41 | 2,924,596 | +0.17(+0.33%) |
Mar 23, 2016 | 52.84 | 52.94 | 52.24 | 52.24 | 254,266 | -0.79(-1.48%) |
Mar 22, 2016 | 52.75 | 53.19 | 52.66 | 53.02 | 239,290 | -0.03(-0.06%) |
Mar 21, 2016 | 52.96 | 53.14 | 52.77 | 53.05 | 337,890 | +0.03(+0.05%) |
Mar 18, 2016 | 52.91 | 53.36 | 52.84 | 53.03 | 294,037 | +0.22(+0.41%) |
Mar 17, 2016 | 52.01 | 52.94 | 51.87 | 52.81 | 291,885 | +0.77(+1.49%) |
Mar 16, 2016 | 51.28 | 52.11 | 51.21 | 52.03 | 208,912 | +0.64(+1.24%) |
Mar 15, 2016 | 51.40 | 51.52 | 51.14 | 51.39 | 127,215 | -0.35(-0.68%) |
Mar 14, 2016 | 51.82 | 51.88 | 51.51 | 51.75 | 253,163 | -0.20(-0.38%) |
Mar 11, 2016 | 51.36 | 51.96 | 51.35 | 51.94 | 158,659 | +1.02(+2.00%) |
Mar 10, 2016 | 51.13 | 51.27 | 50.36 | 50.93 | 127,941 | -0.08(-0.16%) |
Mar 09, 2016 | 50.97 | 51.14 | 50.79 | 51.01 | 153,214 | +0.28(+0.56%) |
Mar 08, 2016 | 51.54 | 51.54 | 50.68 | 50.72 | 268,270 | -1.09(-2.10%) |
Mar 07, 2016 | 51.16 | 51.81 | 51.16 | 51.81 | 473,880 | +0.47(+0.92%) |
Mar 04, 2016 | 50.96 | 51.59 | 50.85 | 51.34 | 153,442 | +0.45(+0.89%) |
Mar 03, 2016 | 50.14 | 50.89 | 50.12 | 50.89 | 155,515 | +0.71(+1.41%) |
Mar 02, 2016 | 49.47 | 50.18 | 49.38 | 50.18 | 466,507 | +0.67(+1.35%) |
Mar 01, 2016 | 48.91 | 49.51 | 48.69 | 49.51 | 214,808 | +0.95(+1.95%) |
Feb 29, 2016 | 48.66 | 49.05 | 48.56 | 48.56 | 136,293 | -0.14(-0.28%) |
Feb 26, 2016 | 48.68 | 48.89 | 48.51 | 48.70 | 146,679 | +0.30(+0.62%) |
Feb 25, 2016 | 48.02 | 48.40 | 47.88 | 48.40 | 203,017 | +0.42(+0.87%) |
Feb 24, 2016 | 47.21 | 48.03 | 46.95 | 47.98 | 226,758 | +0.34(+0.71%) |
Feb 23, 2016 | 48.01 | 48.11 | 47.65 | 47.65 | 264,087 | -0.55(-1.13%) |
Feb 22, 2016 | 48.00 | 48.31 | 47.96 | 48.19 | 180,851 | +0.67(+1.40%) |
Feb 19, 2016 | 47.44 | 47.55 | 47.03 | 47.52 | 260,694 | -0.15(-0.32%) |
Feb 18, 2016 | 47.74 | 47.82 | 47.44 | 47.68 | 323,171 | +0.07(+0.14%) |
Feb 17, 2016 | 47.18 | 47.82 | 47.17 | 47.61 | 502,208 | +0.79(+1.68%) |
Feb 16, 2016 | 46.39 | 46.85 | 46.04 | 46.82 | 189,314 | +0.94(+2.04%) |
Feb 12, 2016 | 45.43 | 45.88 | 45.88 | 45.88 | 235,915 | +0.91(+2.02%) |
Feb 11, 2016 | 45.02 | 45.39 | 44.62 | 44.97 | 366,123 | -0.75(-1.63%) |
Feb 10, 2016 | 45.97 | 46.44 | 45.70 | 45.72 | 302,547 | -0.03(-0.07%) |
Feb 09, 2016 | 45.47 | 46.18 | 45.43 | 45.75 | 181,531 | -0.27(-0.58%) |
Feb 08, 2016 | 46.15 | 46.17 | 45.36 | 46.02 | 342,145 | -0.59(-1.27%) |
Feb 05, 2016 | 47.22 | 47.36 | 46.61 | 46.61 | 255,084 | -0.81(-1.71%) |
Feb 04, 2016 | 46.80 | 47.81 | 46.80 | 47.42 | 278,655 | +0.55(+1.16%) |
Feb 03, 2016 | 46.65 | 46.98 | 45.66 | 46.88 | 221,923 | +0.55(+1.18%) |
Feb 02, 2016 | 46.83 | 46.86 | 46.19 | 46.33 | 266,868 | -1.00(-2.11%) |
Feb 01, 2016 | 47.19 | 47.53 | 46.92 | 47.33 | 232,247 | -0.18(-0.39%) |
Jan 29, 2016 | 46.21 | 47.52 | 46.21 | 47.52 | 454,178 | +1.52(+3.30%) |
Jan 28, 2016 | 46.22 | 46.44 | 45.69 | 46.00 | 254,274 | +0.19(+0.41%) |
Jan 27, 2016 | 45.97 | 46.51 | 45.57 | 45.81 | 223,279 | -0.35(-0.76%) |
Jan 26, 2016 | 45.17 | 46.16 | 45.17 | 46.16 | 507,532 | +1.24(+2.75%) |
Jan 25, 2016 | 45.72 | 45.77 | 44.85 | 44.92 | 443,584 | -1.02(-2.22%) |
Jan 22, 2016 | 45.56 | 46.06 | 45.44 | 45.94 | 342,904 | +1.08(+2.41%) |
Jan 21, 2016 | 44.77 | 45.54 | 44.52 | 44.86 | 300,916 | +0.17(+0.38%) |
Jan 20, 2016 | 44.50 | 45.14 | 43.24 | 44.69 | 757,181 | -0.37(-0.83%) |
Jan 19, 2016 | 45.88 | 45.88 | 44.70 | 45.06 | 401,729 | -0.39(-0.85%) |
Jan 15, 2016 | 45.13 | 45.45 | 45.45 | 45.45 | 496,051 | -0.79(-1.71%) |
Jan 14, 2016 | 45.85 | 46.54 | 45.29 | 46.24 | 457,156 | +0.60(+1.31%) |
Jan 13, 2016 | 47.02 | 47.21 | 45.46 | 45.64 | 184,889 | -1.23(-2.62%) |
Jan 12, 2016 | 47.26 | 47.34 | 46.18 | 46.86 | 268,498 | +0.04(+0.09%) |
Jan 11, 2016 | 47.15 | 47.24 | 46.40 | 46.82 | 226,700 | -0.13(-0.27%) |
Jan 08, 2016 | 47.88 | 47.88 | 46.88 | 46.95 | 290,530 | -0.66(-1.38%) |
Jan 07, 2016 | 48.09 | 48.42 | 47.55 | 47.61 | 288,995 | -1.29(-2.63%) |
Jan 06, 2016 | 49.08 | 49.31 | 48.65 | 48.89 | 230,689 | -0.88(-1.77%) |
Jan 05, 2016 | 49.93 | 49.93 | 49.46 | 49.77 | 537,337 | -0.02(-0.04%) |
Jan 04, 2016 | 49.57 | 49.78 | 49.23 | 49.80 | 543,562 | -0.53(-1.05%) |
Dec 31, 2015 | 50.68 | 50.32 | 50.32 | 50.32 | 346,770 | -0.50(-0.98%) |
Dec 30, 2015 | 51.11 | 51.26 | 50.78 | 50.82 | 267,578 | -0.41(-0.80%) |
Dec 29, 2015 | 51.11 | 51.36 | 50.90 | 51.23 | 199,172 | +0.40(+0.79%) |
Dec 28, 2015 | 50.88 | 50.90 | 50.35 | 50.83 | 320,218 | -0.31(-0.60%) |
Dec 24, 2015 | 51.12 | 51.14 | 51.14 | 51.14 | 161,391 | +0.03(+0.07%) |
Dec 23, 2015 | 50.56 | 51.13 | 50.53 | 51.11 | 332,792 | +0.88(+1.76%) |
Dec 22, 2015 | 49.87 | 50.39 | 49.55 | 50.22 | 409,625 | +0.53(+1.07%) |
Dec 21, 2015 | 49.63 | 49.79 | 49.30 | 49.69 | 432,075 | +0.38(+0.76%) |
Dec 18, 2015 | 49.91 | 49.91 | 49.31 | 49.32 | 275,264 | -0.74(-1.48%) |
Dec 17, 2015 | 50.84 | 50.84 | 50.06 | 50.06 | 308,141 | -0.64(-1.25%) |
Dec 16, 2015 | 50.48 | 50.82 | 50.17 | 50.69 | 247,378 | +0.47(+0.93%) |
Dec 15, 2015 | 49.98 | 50.33 | 49.97 | 50.22 | 312,306 | +0.58(+1.17%) |
Dec 14, 2015 | 49.98 | 50.22 | 49.36 | 49.64 | 443,341 | -0.38(-0.76%) |
Dec 11, 2015 | 50.37 | 50.59 | 49.89 | 50.02 | 346,524 | -0.90(-1.76%) |
Dec 10, 2015 | 50.71 | 51.25 | 50.61 | 50.92 | 189,668 | +0.20(+0.40%) |
Dec 09, 2015 | 51.13 | 51.73 | 50.59 | 50.72 | 280,331 | -0.52(-1.01%) |
Dec 08, 2015 | 51.24 | 51.47 | 50.97 | 51.24 | 271,317 | -0.45(-0.87%) |
Dec 07, 2015 | 52.25 | 52.25 | 51.44 | 51.68 | 206,827 | -0.76(-1.46%) |
Dec 04, 2015 | 51.97 | 52.53 | 51.92 | 52.45 | 196,892 | +0.54(+1.04%) |
Dec 03, 2015 | 52.86 | 52.90 | 51.70 | 51.91 | 316,223 | -0.79(-1.49%) |
Dec 02, 2015 | 53.37 | 53.46 | 52.61 | 52.69 | 457,159 | -0.73(-1.36%) |
Dec 01, 2015 | 53.21 | 53.43 | 53.09 | 53.42 | 240,489 | +0.41(+0.77%) |
Nov 30, 2015 | 53.33 | 53.34 | 52.92 | 53.01 | 186,756 | -0.16(-0.30%) |
Nov 27, 2015 | 53.07 | 53.25 | 52.93 | 53.17 | 42,549 | +0.12(+0.22%) |
Nov 25, 2015 | 52.96 | 53.05 | 53.05 | 53.05 | 295,393 | +0.09(+0.17%) |
Nov 24, 2015 | 52.31 | 53.07 | 52.23 | 52.96 | 171,089 | +0.46(+0.88%) |
Nov 23, 2015 | 52.32 | 52.71 | 52.32 | 52.50 | 170,405 | +0.12(+0.24%) |
Nov 20, 2015 | 52.34 | 52.55 | 52.29 | 52.38 | 121,052 | +0.16(+0.30%) |
Nov 19, 2015 | 52.25 | 52.32 | 52.04 | 52.22 | 128,567 | -0.10(-0.19%) |
Nov 18, 2015 | 51.56 | 52.32 | 51.51 | 52.32 | 175,940 | +0.95(+1.85%) |
Nov 17, 2015 | 51.71 | 51.92 | 51.29 | 51.37 | 238,088 | -0.30(-0.58%) |
Nov 16, 2015 | 50.93 | 51.67 | 50.90 | 51.67 | 287,836 | +0.69(+1.35%) |
Nov 13, 2015 | 51.19 | 51.40 | 50.84 | 50.98 | 146,893 | -0.38(-0.74%) |
Nov 12, 2015 | 52.25 | 52.25 | 51.36 | 51.36 | 204,864 | -1.30(-2.47%) |
Nov 11, 2015 | 53.18 | 53.18 | 52.60 | 52.66 | 134,199 | -0.34(-0.64%) |
Nov 10, 2015 | 52.61 | 53.00 | 52.51 | 53.00 | 170,637 | +0.25(+0.47%) |
Nov 09, 2015 | 53.16 | 53.16 | 52.44 | 52.75 | 142,337 | -0.45(-0.84%) |
Nov 06, 2015 | 53.12 | 53.22 | 52.88 | 53.20 | 127,410 | -0.01(-0.02%) |
Nov 05, 2015 | 53.25 | 53.33 | 52.79 | 53.21 | 158,688 | +0.01(+0.01%) |
Nov 04, 2015 | 53.42 | 53.46 | 53.06 | 53.21 | 200,891 | -0.12(-0.23%) |
Nov 03, 2015 | 53.02 | 53.61 | 53.02 | 53.33 | 225,255 | +0.23(+0.43%) |
Nov 02, 2015 | 52.28 | 53.15 | 52.23 | 53.10 | 404,731 | +0.87(+1.66%) |
Oct 30, 2015 | 52.32 | 52.54 | 52.20 | 52.23 | 120,275 | -0.12(-0.24%) |
Oct 29, 2015 | 52.49 | 52.66 | 52.18 | 52.35 | 176,585 | -0.29(-0.54%) |
Oct 28, 2015 | 51.57 | 52.64 | 51.54 | 52.64 | 349,794 | +1.21(+2.35%) |
Oct 27, 2015 | 51.76 | 51.80 | 51.20 | 51.43 | 195,386 | -0.59(-1.14%) |
Oct 26, 2015 | 52.18 | 52.20 | 51.90 | 52.02 | 146,199 | -0.23(-0.43%) |
Oct 23, 2015 | 52.20 | 52.34 | 51.93 | 52.25 | 170,187 | +0.34(+0.66%) |
Oct 22, 2015 | 51.63 | 52.12 | 51.62 | 51.91 | 147,652 | +0.43(+0.83%) |
Oct 21, 2015 | 52.20 | 52.20 | 51.42 | 51.48 | 266,967 | -0.59(-1.14%) |
Oct 20, 2015 | 51.84 | 52.29 | 51.84 | 52.08 | 174,575 | +0.19(+0.36%) |
Oct 19, 2015 | 51.72 | 52.03 | 51.69 | 51.89 | 233,688 | -0.09(-0.18%) |
Oct 16, 2015 | 52.14 | 52.14 | 51.62 | 51.98 | 118,232 | -0.07(-0.13%) |
Oct 15, 2015 | 51.65 | 52.05 | 51.20 | 52.05 | 182,717 | +0.52(+1.00%) |
Oct 14, 2015 | 51.85 | 52.04 | 51.49 | 51.53 | 126,984 | -0.31(-0.60%) |
Oct 13, 2015 | 51.99 | 52.48 | 51.82 | 51.85 | 160,344 | -0.41(-0.78%) |
Oct 12, 2015 | 52.46 | 52.46 | 52.08 | 52.25 | 575,940 | -0.16(-0.30%) |
Oct 09, 2015 | 52.59 | 52.68 | 52.23 | 52.41 | 445,414 | -0.08(-0.15%) |
Oct 08, 2015 | 51.75 | 52.61 | 51.72 | 52.49 | 168,386 | +0.70(+1.34%) |
Oct 07, 2015 | 51.44 | 51.82 | 51.18 | 51.79 | 286,948 | +0.69(+1.35%) |
Oct 06, 2015 | 51.02 | 51.36 | 50.97 | 51.10 | 370,132 | +0.06(+0.12%) |
Oct 05, 2015 | 50.20 | 51.08 | 50.20 | 51.04 | 432,457 | +1.16(+2.33%) |
Oct 02, 2015 | 48.75 | 49.88 | 48.44 | 49.88 | 182,731 | +0.76(+1.54%) |