Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.15	46.33	45.09	45.23	5,036,159	-0.64(-1.40%)
Nov 29, 2016	44.51	45.96	44.42	45.87	7,527,101	+1.13(+2.53%)
Nov 28, 2016	45.00	45.05	44.24	44.74	6,853,540	-0.27(-0.60%)
Nov 25, 2016	45.01	46.27	44.75	45.01	15,764,816	+4.02(+9.81%)
Nov 23, 2016		40.99	40.99	40.99	0	-0.88(-2.10%)
Nov 22, 2016	42.50	42.50	41.56	41.87	3,874,970	-0.39(-0.92%)
Nov 21, 2016	42.02	42.62	41.64	42.26	3,784,665	+0.24(+0.57%)
Nov 18, 2016	42.31	42.73	41.46	42.02	2,409,811	-0.29(-0.69%)
Nov 17, 2016	42.01	42.65	42.00	42.31	2,165,476	+0.15(+0.36%)
Nov 16, 2016	40.78	42.33	40.32	42.16	3,641,598	+0.14(+0.33%)
Nov 15, 2016	41.37	42.09	41.00	42.02	7,057,327	+1.40(+3.45%)
Nov 14, 2016	41.37	41.56	40.24	40.62	2,919,885	-0.48(-1.17%)
Nov 11, 2016	40.70	41.25	40.02	41.10	7,053,474	+0.12(+0.29%)
Nov 10, 2016	43.01	43.85	41.10	40.98	5,428,354	-1.31(-3.10%)
Nov 09, 2016	42.75	43.49	41.99	42.29	4,180,852	-1.28(-2.94%)
Nov 08, 2016	43.67	44.05	43.05	43.57	2,286,234	+0.03(+0.07%)
Nov 07, 2016	43.24	44.03	43.14	43.54	3,379,154	+1.10(+2.59%)
Nov 04, 2016	42.00	42.73	41.84	42.44	2,784,395	-0.01(-0.02%)
Nov 03, 2016	42.31	43.04	42.26	42.45	2,182,247	+0.11(+0.26%)
Nov 02, 2016	43.64	43.68	42.02	42.34	4,871,923	-1.07(-2.46%)
Nov 01, 2016	44.39	44.42	42.95	43.41	3,677,577	-0.74(-1.68%)
Oct 31, 2016	44.77	45.09	43.98	44.15	4,268,689	-0.58(-1.30%)
Oct 28, 2016	45.30	46.20	44.51	44.73	3,655,198	-0.74(-1.63%)
Oct 27, 2016	45.47	46.91	44.77	45.47	5,360,111	-1.22(-2.61%)
Oct 26, 2016	48.00	48.02	46.62	46.69	2,926,323	-1.31(-2.73%)
Oct 25, 2016	48.20	49.62	47.89	48.00	4,683,513	-0.20(-0.41%)
Oct 24, 2016	47.66	48.41	47.66	48.20	3,105,312	+0.59(+1.24%)
Oct 21, 2016	47.14	47.70	46.94	47.61	1,492,935	+0.36(+0.76%)
Oct 20, 2016	47.25	47.42	46.81	47.25	2,139,201	+0.01(+0.02%)
Oct 19, 2016	47.13	47.52	47.13	47.24	2,168,973	+0.18(+0.38%)
Oct 18, 2016	46.96	47.82	46.75	47.06	3,757,350	+0.77(+1.66%)
Oct 17, 2016	46.65	46.70	46.18	46.29	1,755,892	-0.28(-0.60%)
Oct 14, 2016	46.99	47.45	46.50	46.57	2,211,567	+0.26(+0.56%)
Oct 13, 2016	45.85	46.35	45.23	46.31	4,196,703	-0.04(-0.09%)
Oct 12, 2016	46.62	47.13	46.23	46.35	3,083,931	-0.42(-0.90%)
Oct 11, 2016	47.94	47.96	46.48	46.77	4,292,262	-1.39(-2.89%)
Oct 10, 2016	47.00	48.49	46.76	48.16	3,676,623	+1.08(+2.29%)
Oct 07, 2016	47.54	47.58	46.95	47.08	2,363,957	-0.51(-1.07%)
Oct 06, 2016	47.62	47.78	46.70	47.59	6,678,171	+0.14(+0.30%)
Oct 05, 2016	47.29	47.68	47.05	47.45	4,740,634	+0.42(+0.89%)
Oct 04, 2016	47.03	47.30	46.62	47.03	3,626,481	+0.08(+0.17%)
Oct 03, 2016	46.57	47.03	46.44	46.95	3,490,004	+0.38(+0.82%)
Sep 30, 2016	46.80	46.99	46.46	46.57	3,303,616	-0.22(-0.47%)
Sep 29, 2016	46.66	47.25	46.63	46.79	3,761,702	-0.16(-0.34%)
Sep 28, 2016	46.18	47.00	46.13	46.95	3,082,822	+0.70(+1.51%)
Sep 27, 2016	45.76	46.27	45.51	46.25	3,008,586	+0.70(+1.54%)
Sep 26, 2016	45.76	46.05	45.41	45.55	3,045,080	-0.47(-1.02%)
Sep 23, 2016	46.00	46.34	45.75	46.02	4,894,676	-0.08(-0.17%)
Sep 22, 2016	45.35	46.11	45.35	46.10	6,894,502	+0.77(+1.70%)
Sep 21, 2016	44.42	45.51	44.15	45.33	5,957,366	+1.24(+2.81%)
Sep 20, 2016	43.77	44.30	43.77	44.09	3,482,988	+0.32(+0.73%)
Sep 19, 2016	43.99	44.28	43.63	43.77	3,290,177	+0.10(+0.23%)
Sep 16, 2016	43.75	43.81	43.13	43.67	3,922,677	-0.08(-0.18%)
Sep 15, 2016	43.15	43.97	42.71	43.75	5,412,939	+0.92(+2.15%)
Sep 14, 2016	42.88	43.51	42.65	42.83	4,264,374	-0.25(-0.58%)
Sep 13, 2016	44.32	44.48	42.76	43.08	5,216,392	-1.24(-2.80%)
Sep 12, 2016	43.47	44.46	43.13	44.32	5,272,637	+0.18(+0.41%)
Sep 09, 2016	45.10	45.20	43.71	44.14	10,301,968	-1.22(-2.69%)
Sep 08, 2016	45.09	45.88	44.90	45.36	9,093,249	+0.41(+0.91%)
Sep 07, 2016	45.63	45.82	44.75	44.95	18,836,320	-1.01(-2.20%)
Sep 06, 2016	46.50	47.25	44.85	45.96	13,945,333	-1.94(-4.05%)
Sep 02, 2016	48.85	47.90	47.90	47.90	6,345,100	-1.06(-2.17%)
Sep 01, 2016	47.05	49.16	46.99	48.96	11,643,392	+1.61(+3.40%)
Aug 31, 2016	47.57	47.72	47.00	47.35	4,563,260	+0.00(+0.00%)
Aug 30, 2016	47.45	47.93	47.11	47.35	2,633,839	+0.21(+0.45%)
Aug 29, 2016	47.45	47.50	46.80	47.14	2,643,200	-0.30(-0.63%)
Aug 26, 2016	46.54	47.85	46.40	47.44	5,270,649	+1.10(+2.37%)
Aug 25, 2016	45.89	46.66	45.80	46.34	3,899,900	+0.52(+1.13%)
Aug 24, 2016	46.04	46.40	45.71	45.82	2,566,696	-0.12(-0.26%)
Aug 23, 2016	45.83	46.60	45.68	45.94	2,111,881	+0.12(+0.26%)
Aug 22, 2016	46.30	46.35	45.65	45.82	2,570,600	-0.34(-0.74%)
Aug 19, 2016	46.25	46.33	45.80	46.16	2,844,211	-0.13(-0.28%)
Aug 18, 2016	46.26	46.47	45.50	46.29	3,633,962	-0.09(-0.19%)
Aug 17, 2016	46.46	46.52	46.01	46.38	2,560,225	-0.08(-0.17%)
Aug 16, 2016	47.00	47.15	46.06	46.46	3,961,529	-0.52(-1.11%)
Aug 15, 2016	46.60	47.52	46.60	46.98	5,042,477	+0.59(+1.27%)
Aug 12, 2016	45.82	46.60	45.69	46.39	4,503,526	+0.50(+1.09%)
Aug 11, 2016	45.84	46.21	45.55	45.89	3,778,235	+0.36(+0.79%)
Aug 10, 2016	45.24	45.85	45.08	45.53	4,438,247	+0.37(+0.82%)
Aug 09, 2016	43.91	45.40	43.76	45.16	7,737,496	+1.27(+2.89%)
Aug 08, 2016	42.97	43.90	42.90	43.89	3,420,221	+0.84(+1.95%)
Aug 05, 2016	43.35	43.50	42.99	43.05	2,974,231	+0.11(+0.26%)
Aug 04, 2016	42.50	43.06	42.39	42.94	2,299,518	+0.44(+1.04%)
Aug 03, 2016	42.67	42.77	42.19	42.50	2,755,473	-0.06(-0.14%)
Aug 02, 2016	43.00	43.11	42.03	42.56	2,998,351	-0.53(-1.23%)
Aug 01, 2016	43.59	43.79	42.99	43.09	3,899,662	-0.58(-1.33%)
Jul 29, 2016	43.75	43.83	42.78	43.67	3,373,410	-0.12(-0.27%)
Jul 28, 2016	43.91	43.99	43.38	43.79	2,731,146	-0.18(-0.41%)
Jul 27, 2016	43.99	44.12	43.68	43.97	2,954,627	-0.03(-0.07%)
Jul 26, 2016	43.52	44.10	43.46	44.00	3,603,861	+0.27(+0.62%)
Jul 25, 2016	43.63	43.80	43.30	43.73	2,519,194	-0.10(-0.23%)
Jul 22, 2016	43.62	43.91	43.33	43.83	3,212,644	+0.43(+0.99%)
Jul 21, 2016	43.23	43.79	42.97	43.40	2,836,788	-0.08(-0.18%)
Jul 20, 2016	43.06	43.50	42.84	43.48	3,174,814	+0.42(+0.98%)
Jul 19, 2016	43.15	43.40	42.80	43.06	5,549,235	-0.62(-1.42%)
Jul 18, 2016	43.07	43.93	43.00	43.68	2,480,799	+0.60(+1.39%)
Jul 15, 2016	43.25	43.49	42.67	43.08	2,181,810	+0.08(+0.19%)
Jul 14, 2016	42.48	43.28	42.06	43.00	2,786,725	+0.81(+1.92%)
Jul 13, 2016	42.00	42.24	41.58	42.19	3,621,085	+0.24(+0.57%)
Jul 12, 2016	41.93	42.72	41.81	41.95	3,360,558	+0.17(+0.41%)
Jul 11, 2016	40.77	41.94	40.62	41.78	2,755,619	+1.17(+2.88%)
Jul 08, 2016	40.01	40.86	40.06	40.61	3,677,373	+0.55(+1.37%)
Jul 07, 2016	40.27	40.65	39.73	40.06	2,973,144	-0.60(-1.48%)
Jul 05, 2016	40.77	41.09	40.45	40.66	4,053,008	-0.47(-1.14%)
Jul 01, 2016	41.21	41.13	41.13	41.13	3,043,000	-0.07(-0.17%)
Jun 30, 2016	40.47	41.56	40.33	41.20	3,933,138	+0.70(+1.73%)
Jun 29, 2016	39.74	41.00	39.64	40.50	4,137,426	+0.59(+1.48%)
Jun 28, 2016	38.47	40.19	38.35	39.91	5,753,571	+2.01(+5.30%)
Jun 27, 2016	39.19	39.38	37.36	37.90	6,809,495	-1.70(-4.29%)
Jun 24, 2016	39.25	40.15	39.05	39.60	7,894,045	-1.05(-2.58%)
Jun 23, 2016	40.51	40.97	40.04	40.65	3,955,844	+0.55(+1.37%)
Jun 22, 2016	39.80	40.58	39.56	40.10	4,865,428	+0.46(+1.16%)
Jun 21, 2016	39.43	40.14	39.30	39.64	4,470,355	+0.51(+1.30%)
Jun 20, 2016	38.50	39.45	38.50	39.13	6,002,454	+1.07(+2.81%)
Jun 17, 2016	39.74	40.02	37.78	38.06	10,009,855	-1.78(-4.47%)
Jun 16, 2016	40.83	40.96	39.20	39.84	10,065,124	+0.59(+1.50%)
Jun 15, 2016	40.62	40.68	39.06	39.25	6,749,335	-0.86(-2.14%)
Jun 14, 2016	39.60	40.50	39.41	40.11	5,735,379	+0.60(+1.52%)
Jun 13, 2016	39.41	40.18	39.02	39.51	5,405,069	-0.42(-1.05%)
Jun 10, 2016	40.37	41.04	39.61	39.93	5,965,180	-1.21(-2.94%)
Jun 09, 2016	42.00	42.54	40.73	41.14	5,366,369	-0.86(-2.05%)
Jun 08, 2016	43.90	44.00	40.72	42.00	13,146,545	-2.30(-5.19%)
Jun 07, 2016	44.95	45.04	43.99	44.30	3,026,728	-0.40(-0.89%)
Jun 06, 2016	44.27	45.51	44.00	44.70	2,693,218	+0.86(+1.96%)
Jun 03, 2016	44.57	45.09	43.39	43.84	4,092,199	-0.84(-1.88%)
Jun 02, 2016	44.85	45.38	43.66	44.68	4,098,755	+0.36(+0.81%)
Jun 01, 2016	45.41	45.41	44.10	44.32	5,829,127	-1.44(-3.15%)
May 31, 2016	46.21	46.50	44.62	45.76	36,782,736	-0.14(-0.31%)
May 27, 2016	45.45	45.90	45.90	45.90	5,452,300	+1.22(+2.73%)
May 26, 2016	44.77	45.38	44.00	44.68	3,699,145	-0.21(-0.47%)
May 25, 2016	45.85	46.33	44.83	44.89	4,262,956	-0.53(-1.17%)
May 24, 2016	42.97	45.56	42.58	45.42	6,055,609	+2.78(+6.52%)
May 23, 2016	43.41	43.47	42.18	42.64	4,243,466	-0.75(-1.73%)
May 20, 2016	42.51	43.53	42.50	43.39	3,071,756	+0.72(+1.69%)
May 19, 2016	43.39	43.95	42.35	42.67	3,455,123	-1.10(-2.51%)
May 18, 2016	43.82	44.41	43.25	43.77	2,974,591	-0.31(-0.71%)
May 17, 2016	43.96	45.28	43.94	44.09	3,528,314	-0.20(-0.46%)
May 16, 2016	43.25	44.59	43.12	44.29	2,517,658	+1.28(+2.98%)
May 13, 2016	43.41	43.53	42.66	43.01	2,399,866	-0.07(-0.16%)
May 12, 2016	43.74	44.47	42.75	43.08	2,927,141	-0.43(-0.99%)
May 11, 2016	44.11	44.15	43.40	43.51	1,817,386	-0.52(-1.18%)
May 10, 2016	43.41	44.15	43.12	44.03	3,336,240	+0.74(+1.71%)
May 09, 2016	44.50	44.86	43.02	43.29	3,511,749	-1.21(-2.72%)
May 06, 2016	43.48	44.66	43.36	44.50	2,274,141	+0.65(+1.48%)
May 05, 2016	44.15	44.95	43.54	43.85	2,929,319	+0.23(+0.53%)
May 04, 2016	43.40	43.66	43.10	43.62	2,436,309	-0.38(-0.86%)
May 03, 2016	44.23	44.47	43.44	44.00	2,624,184	-0.54(-1.21%)
May 02, 2016	43.56	44.72	43.56	44.54	2,354,763	+0.93(+2.13%)
Apr 29, 2016	44.91	44.95	43.27	43.61	5,830,184	-1.46(-3.24%)
Apr 28, 2016	45.09	45.97	44.92	45.07	2,282,379	-0.02(-0.04%)
Apr 27, 2016	45.08	45.36	44.10	45.09	3,474,026	-0.33(-0.73%)
Apr 26, 2016	46.07	46.45	45.09	45.42	3,724,235	-0.60(-1.30%)
Apr 25, 2016	47.00	47.24	45.90	46.02	3,677,280	-1.10(-2.33%)
Apr 22, 2016	47.51	47.61	45.85	47.12	3,495,210	-0.09(-0.19%)
Apr 21, 2016	48.51	48.92	47.12	47.21	3,457,007	-1.18(-2.44%)
Apr 20, 2016	47.85	48.63	47.44	48.39	3,192,638	+0.62(+1.30%)
Apr 19, 2016	48.79	48.97	47.41	47.77	3,339,705	-0.85(-1.75%)
Apr 18, 2016	47.83	48.79	47.54	48.62	2,239,518	+0.56(+1.17%)
Apr 15, 2016	48.72	48.76	47.95	48.06	2,597,895	-0.66(-1.35%)
Apr 14, 2016	48.75	49.33	48.43	48.72	3,784,829	+0.01(+0.02%)
Apr 13, 2016	47.80	48.90	47.80	48.71	6,999,495	+1.84(+3.93%)
Apr 12, 2016	45.95	47.14	45.95	46.87	5,702,074	+1.19(+2.61%)
Apr 11, 2016	44.83	46.67	44.68	45.68	5,313,747	+1.25(+2.81%)
Apr 08, 2016	43.80	45.18	43.55	44.43	4,504,493	+1.07(+2.47%)
Apr 07, 2016	43.50	43.69	42.70	43.36	2,897,445	-0.36(-0.82%)
Apr 06, 2016	43.85	44.45	43.34	43.72	3,646,821	+0.01(+0.02%)
Apr 05, 2016	44.10	44.20	42.77	43.71	3,665,857	-0.68(-1.53%)
Apr 04, 2016	44.60	45.10	43.85	44.39	2,614,965	-0.45(-1.00%)
Apr 01, 2016	43.97	45.05	43.84	44.84	2,448,318	+0.58(+1.31%)
Mar 31, 2016	45.05	45.05	44.16	44.26	4,732,498	-0.76(-1.69%)
Mar 30, 2016	45.00	45.58	44.66	45.02	4,373,984	+0.51(+1.15%)
Mar 29, 2016	43.31	44.76	42.88	44.51	3,700,072	+1.16(+2.68%)
Mar 28, 2016	44.09	44.15	43.30	43.35	2,924,477	-0.81(-1.83%)
Mar 24, 2016	44.25	44.16	44.16	44.16	2,738,300	-0.21(-0.47%)
Mar 23, 2016	44.87	45.15	43.88	44.37	3,851,251	-0.50(-1.11%)
Mar 22, 2016	44.23	45.20	43.80	44.87	6,839,096	-0.29(-0.64%)
Mar 21, 2016	42.84	45.30	42.84	45.16	6,605,774	+1.64(+3.77%)
Mar 18, 2016	42.51	44.36	42.50	43.52	8,448,126	+1.21(+2.86%)
Mar 17, 2016	40.70	42.87	39.52	42.31	15,339,987	-0.30(-0.70%)
Mar 16, 2016	40.76	42.79	40.44	42.61	7,307,594	+1.85(+4.54%)
Mar 15, 2016	41.24	41.42	39.96	40.76	4,923,800	-0.46(-1.12%)
Mar 14, 2016	41.00	41.95	40.81	41.22	5,951,166	+0.77(+1.90%)
Mar 11, 2016	39.02	40.55	39.01	40.45	4,148,173	+1.46(+3.74%)
Mar 10, 2016	39.59	39.79	38.56	38.99	3,874,450	-0.36(-0.91%)
Mar 09, 2016	39.06	39.42	38.83	39.35	4,388,923	+0.46(+1.18%)
Mar 08, 2016	38.97	39.34	38.65	38.89	2,092,923	-0.47(-1.19%)
Mar 07, 2016	39.78	40.22	39.09	39.36	3,285,162	-0.66(-1.65%)
Mar 04, 2016	39.84	40.45	39.40	40.02	4,178,864	+0.78(+1.99%)
Mar 03, 2016	40.50	40.98	38.40	39.24	9,082,668	-1.26(-3.11%)
Mar 02, 2016	42.25	42.43	40.02	40.50	7,842,754	-1.40(-3.34%)
Mar 01, 2016	41.50	42.46	41.20	41.90	4,975,481	+0.98(+2.39%)
Feb 29, 2016	41.04	42.33	40.85	40.92	4,878,397	-0.87(-2.08%)
Feb 26, 2016	42.01	42.85	41.39	41.79	4,202,792	+0.57(+1.38%)
Feb 25, 2016	40.64	41.35	39.80	41.22	3,383,986	-0.31(-0.75%)
Feb 24, 2016	40.44	41.74	39.70	41.53	4,559,217	+0.24(+0.58%)
Feb 23, 2016	42.16	42.50	41.05	41.29	3,989,532	-1.03(-2.43%)
Feb 22, 2016	42.40	42.45	41.06	42.32	3,526,879	+0.63(+1.51%)
Feb 19, 2016	41.00	41.75	40.29	41.69	3,996,373	+0.91(+2.23%)
Feb 18, 2016	42.00	42.00	40.36	40.78	3,253,378	-0.61(-1.47%)
Feb 17, 2016	41.07	42.25	40.61	41.39	6,244,498	+1.06(+2.63%)
Feb 16, 2016	38.54	40.35	38.18	40.33	8,505,519	+3.20(+8.62%)
Feb 12, 2016	37.20	37.13	37.13	37.13	3,375,400	+0.80(+2.20%)
Feb 11, 2016	36.49	37.17	35.50	36.33	5,154,295	-0.55(-1.49%)
Feb 10, 2016	37.06	38.03	36.45	36.88	2,809,242	+0.31(+0.85%)
Feb 09, 2016	36.34	38.21	35.62	36.57	5,366,492	-0.50(-1.35%)
Feb 08, 2016	38.36	38.60	36.20	37.07	5,939,021	-2.06(-5.26%)
Feb 05, 2016	40.91	41.09	38.17	39.13	6,339,003	-1.98(-4.82%)
Feb 04, 2016	40.07	41.18	39.64	41.11	4,032,039	+1.21(+3.03%)
Feb 03, 2016	40.49	40.91	38.34	39.90	6,267,335	-0.46(-1.14%)
Feb 02, 2016	41.76	41.92	39.97	40.36	5,511,949	-1.61(-3.84%)
Feb 01, 2016	42.68	43.42	41.88	41.97	5,076,232	-0.71(-1.66%)
Jan 29, 2016	41.23	43.10	41.23	42.68	4,057,347	+1.84(+4.51%)
Jan 28, 2016	42.25	42.49	40.51	40.84	5,625,327	-0.73(-1.76%)
Jan 27, 2016	42.26	43.15	41.33	41.57	4,739,834	-1.26(-2.94%)
Jan 26, 2016	42.76	43.34	41.70	42.83	4,005,301	-0.09(-0.21%)
Jan 25, 2016	43.00	43.47	42.74	42.92	3,754,238	-0.01(-0.02%)
Jan 22, 2016	44.10	45.11	42.86	42.93	4,260,421	+0.01(+0.02%)
Jan 21, 2016	41.98	43.83	41.50	42.92	4,677,168	+0.51(+1.20%)
Jan 20, 2016	41.01	42.78	39.50	42.41	6,083,129	+0.40(+0.95%)
Jan 19, 2016	42.40	43.61	41.60	42.01	5,005,201	+0.56(+1.35%)
Jan 15, 2016	41.47	41.45	41.45	41.45	5,470,900	-1.88(-4.35%)
Jan 14, 2016	42.50	43.72	41.33	43.34	3,992,359	+1.33(+3.15%)
Jan 13, 2016	44.80	44.80	41.17	42.01	9,322,636	-2.58(-5.79%)
Jan 12, 2016	44.46	44.71	43.91	44.59	5,078,141	+0.97(+2.22%)
Jan 11, 2016	44.57	45.00	43.01	43.62	4,693,163	-1.41(-3.13%)
Jan 08, 2016	46.26	46.98	44.95	45.03	3,789,010	-0.22(-0.49%)
Jan 07, 2016	46.35	47.12	45.01	45.25	6,962,730	-2.64(-5.51%)
Jan 06, 2016	46.74	48.36	46.50	47.89	4,516,431	+0.20(+0.42%)
Jan 05, 2016	45.66	48.03	45.12	47.69	6,560,057	+2.46(+5.44%)
Jan 04, 2016	44.99	45.93	43.87	45.23	6,215,925	-1.10(-2.37%)
Dec 31, 2015	46.75	46.33	46.33	46.33	2,833,000	-0.76(-1.61%)
Dec 30, 2015	47.99	48.35	46.54	47.09	2,964,007	-0.95(-1.98%)
Dec 29, 2015	48.36	48.60	47.53	48.04	1,885,467	+0.09(+0.19%)
Dec 28, 2015	48.45	48.50	47.18	47.95	2,480,300	-0.79(-1.62%)
Dec 24, 2015	49.28	48.74	48.74	48.74	920,100	-0.40(-0.81%)
Dec 23, 2015	48.92	49.30	48.75	49.14	2,235,130	+0.61(+1.26%)
Dec 22, 2015	48.80	49.01	48.23	48.53	2,254,145	-0.17(-0.35%)
Dec 21, 2015	48.26	48.98	48.17	48.70	4,448,830	+0.11(+0.23%)
Dec 18, 2015	48.16	48.71	47.90	48.59	12,738,456	+0.18(+0.37%)
Dec 17, 2015	50.00	50.25	48.33	48.41	6,927,489	-1.42(-2.85%)
Dec 16, 2015	48.90	49.96	48.10	49.83	4,629,074	+1.49(+3.08%)
Dec 15, 2015	48.73	49.91	48.10	48.34	9,824,217	-0.20(-0.41%)
Dec 14, 2015	48.50	49.25	47.74	48.54	10,844,081	-0.15(-0.31%)
Dec 11, 2015	49.81	50.63	48.02	48.69	6,717,157	-1.80(-3.57%)
Dec 10, 2015	52.60	52.65	50.00	50.49	7,071,116	-0.23(-0.45%)
Dec 09, 2015	52.67	53.00	50.34	50.72	7,717,992	-2.26(-4.27%)
Dec 08, 2015	51.51	53.21	50.95	52.98	4,554,368	-0.15(-0.28%)
Dec 07, 2015	53.85	54.30	52.81	53.13	3,686,491	-0.97(-1.79%)
Dec 04, 2015	53.30	54.51	53.00	54.10	3,341,019	+0.76(+1.42%)
Dec 03, 2015	54.49	54.49	52.99	53.34	4,651,484	-0.41(-0.76%)
Dec 02, 2015	54.76	55.60	53.68	53.75	3,639,839	-55.10(-50.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Ctrip.com Intl Ltd (NQ: CTRP )

Historical Prices

Popular Pages