Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.38 | 54.38 | 51.68 | 52.19 | 1,097,714 | -2.18(-4.01%) |
Oct 28, 2016 | 52.00 | 55.85 | 52.00 | 54.37 | 2,419,634 | +3.61(+7.11%) |
Oct 27, 2016 | 51.65 | 52.08 | 50.19 | 50.76 | 2,089,695 | -0.89(-1.72%) |
Oct 26, 2016 | 51.99 | 53.44 | 51.52 | 51.65 | 1,317,544 | -1.01(-1.92%) |
Oct 25, 2016 | 52.72 | 53.42 | 51.83 | 52.66 | 1,024,694 | -0.83(-1.55%) |
Oct 24, 2016 | 54.12 | 54.91 | 52.75 | 53.49 | 1,740,444 | -0.66(-1.22%) |
Oct 21, 2016 | 55.25 | 56.00 | 54.09 | 54.15 | 1,167,182 | -2.72(-4.78%) |
Oct 20, 2016 | 57.20 | 57.20 | 55.81 | 56.87 | 548,927 | -0.63(-1.10%) |
Oct 19, 2016 | 56.46 | 57.71 | 55.87 | 57.50 | 493,883 | +1.26(+2.24%) |
Oct 18, 2016 | 55.92 | 56.91 | 55.23 | 56.24 | 482,936 | +0.31(+0.55%) |
Oct 17, 2016 | 56.50 | 56.79 | 55.86 | 55.93 | 467,478 | -0.57(-1.01%) |
Oct 14, 2016 | 56.97 | 57.24 | 55.66 | 56.50 | 570,789 | -0.42(-0.74%) |
Oct 13, 2016 | 55.37 | 57.90 | 55.30 | 56.92 | 1,800,914 | -4.06(-6.66%) |
Oct 12, 2016 | 61.09 | 61.53 | 60.55 | 60.98 | 422,421 | +0.01(+0.02%) |
Oct 11, 2016 | 62.02 | 62.68 | 60.64 | 60.97 | 459,726 | -1.40(-2.24%) |
Oct 10, 2016 | 62.06 | 63.10 | 62.06 | 62.37 | 430,831 | +0.50(+0.81%) |
Oct 07, 2016 | 61.50 | 62.44 | 61.19 | 61.87 | 553,788 | +0.63(+1.03%) |
Oct 06, 2016 | 60.88 | 61.58 | 60.48 | 61.24 | 418,542 | +0.43(+0.71%) |
Oct 05, 2016 | 59.49 | 60.95 | 59.30 | 60.81 | 385,879 | +1.57(+2.65%) |
Oct 04, 2016 | 58.81 | 59.30 | 58.54 | 59.24 | 461,840 | +0.34(+0.58%) |
Oct 03, 2016 | 59.42 | 59.61 | 58.40 | 58.90 | 539,633 | -0.65(-1.09%) |
Sep 30, 2016 | 59.17 | 59.97 | 59.00 | 59.55 | 514,733 | +0.25(+0.42%) |
Sep 29, 2016 | 60.95 | 61.41 | 59.28 | 59.30 | 966,656 | -1.63(-2.68%) |
Sep 28, 2016 | 61.17 | 61.84 | 60.53 | 60.93 | 275,033 | -0.48(-0.78%) |
Sep 27, 2016 | 60.70 | 61.58 | 60.27 | 61.41 | 300,873 | +0.72(+1.19%) |
Sep 26, 2016 | 62.01 | 62.01 | 60.61 | 60.69 | 275,795 | -1.56(-2.51%) |
Sep 23, 2016 | 63.02 | 63.61 | 62.23 | 62.25 | 304,276 | -1.00(-1.58%) |
Sep 22, 2016 | 63.33 | 63.84 | 62.82 | 63.25 | 741,608 | +0.58(+0.93%) |
Sep 21, 2016 | 61.39 | 62.69 | 61.39 | 62.67 | 524,641 | +1.04(+1.69%) |
Sep 20, 2016 | 61.54 | 61.80 | 61.00 | 61.63 | 445,048 | +0.49(+0.80%) |
Sep 19, 2016 | 60.81 | 61.81 | 60.77 | 61.14 | 707,800 | +0.50(+0.82%) |
Sep 16, 2016 | 59.79 | 60.79 | 59.44 | 60.64 | 866,906 | +0.62(+1.03%) |
Sep 15, 2016 | 57.67 | 60.05 | 57.53 | 60.02 | 554,514 | +2.17(+3.75%) |
Sep 14, 2016 | 58.51 | 58.87 | 57.53 | 57.85 | 494,328 | -0.66(-1.13%) |
Sep 13, 2016 | 58.78 | 59.32 | 57.91 | 58.51 | 459,685 | -0.86(-1.45%) |
Sep 12, 2016 | 57.89 | 59.41 | 57.50 | 59.37 | 450,680 | +1.00(+1.71%) |
Sep 09, 2016 | 59.88 | 60.27 | 58.36 | 58.37 | 594,046 | -1.78(-2.96%) |
Sep 08, 2016 | 61.56 | 61.82 | 59.76 | 60.15 | 487,144 | -1.83(-2.95%) |
Sep 07, 2016 | 61.33 | 62.02 | 60.73 | 61.98 | 567,419 | +0.77(+1.26%) |
Sep 06, 2016 | 62.92 | 63.61 | 60.62 | 61.21 | 801,955 | -1.99(-3.15%) |
Sep 02, 2016 | 64.05 | 63.20 | 63.20 | 63.20 | 382,200 | -0.82(-1.28%) |
Sep 01, 2016 | 65.46 | 65.46 | 63.57 | 64.02 | 540,559 | -1.33(-2.04%) |
Aug 31, 2016 | 65.47 | 66.57 | 64.39 | 65.35 | 467,741 | +0.08(+0.12%) |
Aug 30, 2016 | 66.43 | 66.61 | 64.93 | 65.27 | 340,177 | -1.59(-2.38%) |
Aug 29, 2016 | 67.17 | 67.29 | 66.69 | 66.86 | 226,404 | -0.08(-0.12%) |
Aug 26, 2016 | 66.96 | 67.55 | 66.39 | 66.94 | 255,880 | +0.06(+0.09%) |
Aug 25, 2016 | 67.59 | 67.89 | 66.39 | 66.88 | 243,659 | -0.82(-1.21%) |
Aug 24, 2016 | 68.34 | 68.53 | 67.46 | 67.70 | 313,396 | -0.87(-1.27%) |
Aug 23, 2016 | 68.28 | 68.73 | 67.77 | 68.57 | 382,814 | +0.73(+1.08%) |
Aug 22, 2016 | 68.40 | 68.75 | 67.43 | 67.84 | 296,502 | -0.56(-0.82%) |
Aug 19, 2016 | 67.70 | 68.69 | 67.70 | 68.40 | 343,589 | +0.70(+1.03%) |
Aug 18, 2016 | 67.76 | 68.11 | 66.99 | 67.70 | 273,139 | +0.09(+0.13%) |
Aug 17, 2016 | 67.88 | 68.15 | 67.13 | 67.61 | 489,202 | -0.52(-0.76%) |
Aug 16, 2016 | 68.29 | 68.78 | 67.85 | 68.13 | 297,719 | -0.42(-0.61%) |
Aug 15, 2016 | 69.11 | 69.94 | 67.63 | 68.55 | 855,522 | +1.54(+2.30%) |
Aug 12, 2016 | 66.30 | 67.64 | 65.88 | 67.01 | 687,483 | +0.71(+1.07%) |
Aug 11, 2016 | 64.38 | 66.65 | 63.89 | 66.30 | 715,170 | +2.81(+4.43%) |
Aug 10, 2016 | 63.25 | 64.03 | 63.25 | 63.49 | 371,889 | +0.44(+0.70%) |
Aug 09, 2016 | 63.46 | 63.54 | 62.65 | 63.05 | 211,084 | -0.66(-1.04%) |
Aug 08, 2016 | 64.24 | 64.86 | 63.42 | 63.71 | 224,665 | -0.47(-0.73%) |
Aug 05, 2016 | 63.03 | 64.47 | 63.03 | 64.18 | 282,169 | +1.30(+2.07%) |
Aug 04, 2016 | 62.72 | 63.77 | 62.72 | 62.88 | 336,513 | +0.32(+0.51%) |
Aug 03, 2016 | 60.99 | 62.83 | 60.34 | 62.56 | 386,461 | +0.11(+0.18%) |
Aug 02, 2016 | 65.82 | 65.91 | 62.42 | 62.45 | 657,143 | -3.36(-5.11%) |
Aug 01, 2016 | 66.02 | 66.32 | 64.59 | 65.81 | 577,784 | -0.20(-0.30%) |
Jul 29, 2016 | 66.58 | 69.19 | 63.61 | 66.01 | 1,536,804 | +2.58(+4.07%) |
Jul 28, 2016 | 63.40 | 63.50 | 61.96 | 63.43 | 893,078 | -0.29(-0.46%) |
Jul 27, 2016 | 62.15 | 63.94 | 61.90 | 63.72 | 880,219 | +2.03(+3.29%) |
Jul 26, 2016 | 60.92 | 62.08 | 60.19 | 61.69 | 599,773 | +0.94(+1.55%) |
Jul 25, 2016 | 60.68 | 61.00 | 60.30 | 60.75 | 396,838 | +0.09(+0.15%) |
Jul 22, 2016 | 60.96 | 61.47 | 60.41 | 60.66 | 752,425 | -1.78(-2.85%) |
Jul 21, 2016 | 63.16 | 63.47 | 62.23 | 62.44 | 279,693 | -0.86(-1.36%) |
Jul 20, 2016 | 62.04 | 63.40 | 61.69 | 63.30 | 276,016 | +1.30(+2.10%) |
Jul 19, 2016 | 62.26 | 62.42 | 61.66 | 62.00 | 223,425 | -0.33(-0.53%) |
Jul 18, 2016 | 62.45 | 63.00 | 62.05 | 62.33 | 375,331 | +0.11(+0.18%) |
Jul 15, 2016 | 62.84 | 62.84 | 62.12 | 62.22 | 340,295 | -0.30(-0.48%) |
Jul 14, 2016 | 62.57 | 62.91 | 62.29 | 62.52 | 289,730 | +0.59(+0.95%) |
Jul 13, 2016 | 62.59 | 62.88 | 61.39 | 61.93 | 268,397 | -0.56(-0.90%) |
Jul 12, 2016 | 60.63 | 62.70 | 60.53 | 62.49 | 428,534 | +1.87(+3.08%) |
Jul 11, 2016 | 60.00 | 60.93 | 59.94 | 60.62 | 428,977 | +0.87(+1.46%) |
Jul 08, 2016 | 58.59 | 59.90 | 57.91 | 59.75 | 426,708 | +1.84(+3.18%) |
Jul 07, 2016 | 57.58 | 58.51 | 57.33 | 57.91 | 293,894 | +0.30(+0.52%) |
Jul 06, 2016 | 56.83 | 57.78 | 56.40 | 57.61 | 324,285 | +0.62(+1.09%) |
Jul 05, 2016 | 57.81 | 57.98 | 56.37 | 56.99 | 277,098 | -0.92(-1.59%) |
Jul 01, 2016 | 57.34 | 57.91 | 57.91 | 57.91 | 436,900 | +0.39(+0.68%) |
Jun 30, 2016 | 57.48 | 57.53 | 55.56 | 57.52 | 541,658 | +0.50(+0.88%) |
Jun 29, 2016 | 55.80 | 57.30 | 55.55 | 57.02 | 430,303 | +2.04(+3.71%) |
Jun 28, 2016 | 54.25 | 55.24 | 53.95 | 54.98 | 421,270 | +1.27(+2.36%) |
Jun 27, 2016 | 55.19 | 55.25 | 53.38 | 53.71 | 565,947 | -2.17(-3.88%) |
Jun 24, 2016 | 55.58 | 56.51 | 55.42 | 55.88 | 1,041,922 | -1.94(-3.36%) |
Jun 23, 2016 | 57.94 | 58.15 | 57.42 | 57.82 | 437,272 | +0.45(+0.78%) |
Jun 22, 2016 | 57.92 | 58.55 | 57.31 | 57.37 | 368,110 | -0.56(-0.97%) |
Jun 21, 2016 | 57.43 | 58.21 | 57.23 | 57.93 | 602,344 | +0.47(+0.82%) |
Jun 20, 2016 | 57.41 | 58.42 | 57.34 | 57.46 | 324,952 | +0.74(+1.30%) |
Jun 17, 2016 | 55.76 | 56.98 | 55.62 | 56.72 | 616,031 | +1.18(+2.12%) |
Jun 16, 2016 | 55.42 | 55.66 | 54.64 | 55.54 | 336,966 | -0.16(-0.29%) |
Jun 15, 2016 | 54.42 | 56.77 | 54.34 | 55.70 | 610,677 | +1.45(+2.67%) |
Jun 14, 2016 | 53.56 | 54.70 | 53.56 | 54.25 | 474,574 | +0.11(+0.20%) |
Jun 13, 2016 | 54.65 | 55.07 | 54.10 | 54.14 | 599,786 | -0.55(-1.01%) |
Jun 10, 2016 | 54.95 | 55.58 | 54.41 | 54.69 | 456,640 | -0.79(-1.42%) |
Jun 09, 2016 | 54.90 | 55.56 | 54.21 | 55.48 | 494,681 | +0.40(+0.73%) |
Jun 08, 2016 | 54.25 | 55.41 | 54.05 | 55.08 | 656,703 | +0.60(+1.10%) |
Jun 07, 2016 | 54.19 | 54.76 | 53.66 | 54.48 | 726,765 | +0.06(+0.11%) |
Jun 06, 2016 | 54.31 | 54.61 | 54.02 | 54.42 | 321,615 | +0.17(+0.31%) |
Jun 03, 2016 | 54.10 | 54.55 | 53.45 | 54.25 | 392,623 | +0.11(+0.20%) |
Jun 02, 2016 | 53.34 | 54.19 | 53.34 | 54.14 | 406,463 | +0.39(+0.73%) |
Jun 01, 2016 | 52.59 | 54.18 | 52.00 | 53.75 | 782,628 | +1.16(+2.21%) |
May 31, 2016 | 53.21 | 53.43 | 51.99 | 52.59 | 1,186,518 | -0.60(-1.13%) |
May 27, 2016 | 48.27 | 53.19 | 53.19 | 53.19 | 2,965,500 | +3.94(+8.00%) |
May 26, 2016 | 49.23 | 49.80 | 48.11 | 49.25 | 1,882,258 | +0.30(+0.61%) |
May 25, 2016 | 48.77 | 49.68 | 47.55 | 48.95 | 1,165,578 | +0.06(+0.12%) |
May 24, 2016 | 49.39 | 50.83 | 48.45 | 48.89 | 1,190,306 | -0.74(-1.49%) |
May 23, 2016 | 50.31 | 51.00 | 49.58 | 49.63 | 555,131 | -0.63(-1.25%) |
May 20, 2016 | 49.40 | 50.47 | 49.40 | 50.26 | 557,558 | +0.84(+1.70%) |
May 19, 2016 | 49.11 | 50.64 | 48.94 | 49.42 | 578,378 | +0.19(+0.39%) |
May 18, 2016 | 49.07 | 49.75 | 48.23 | 49.23 | 700,369 | -0.15(-0.30%) |
May 17, 2016 | 50.03 | 50.90 | 49.11 | 49.38 | 758,564 | -0.76(-1.52%) |
May 16, 2016 | 50.06 | 50.74 | 50.00 | 50.14 | 540,628 | -0.26(-0.52%) |
May 13, 2016 | 50.35 | 52.39 | 50.17 | 50.40 | 1,291,878 | -2.87(-5.39%) |
May 12, 2016 | 53.09 | 53.63 | 52.52 | 53.27 | 668,127 | +0.28(+0.53%) |
May 11, 2016 | 55.49 | 56.12 | 52.83 | 52.99 | 882,856 | -3.46(-6.13%) |
May 10, 2016 | 56.43 | 56.77 | 55.68 | 56.45 | 481,867 | -0.23(-0.41%) |
May 09, 2016 | 56.44 | 57.26 | 56.13 | 56.68 | 295,643 | +0.32(+0.57%) |
May 06, 2016 | 55.84 | 56.51 | 54.96 | 56.36 | 320,569 | +0.32(+0.57%) |
May 05, 2016 | 57.58 | 57.58 | 55.65 | 56.04 | 480,499 | -1.54(-2.67%) |
May 04, 2016 | 57.82 | 58.19 | 56.99 | 57.58 | 404,490 | -0.47(-0.81%) |
May 03, 2016 | 58.30 | 58.47 | 57.17 | 58.05 | 360,307 | -0.60(-1.02%) |
May 02, 2016 | 57.78 | 58.81 | 57.35 | 58.65 | 462,577 | +0.84(+1.45%) |
Apr 29, 2016 | 58.26 | 58.82 | 57.22 | 57.81 | 300,209 | -0.38(-0.65%) |
Apr 28, 2016 | 58.19 | 59.29 | 58.07 | 58.19 | 383,232 | -0.39(-0.67%) |
Apr 27, 2016 | 58.72 | 58.98 | 57.97 | 58.58 | 421,273 | -0.08(-0.14%) |
Apr 26, 2016 | 57.95 | 59.02 | 57.85 | 58.66 | 417,708 | +0.91(+1.58%) |
Apr 25, 2016 | 58.51 | 58.85 | 57.37 | 57.75 | 420,040 | -1.08(-1.84%) |
Apr 22, 2016 | 59.02 | 59.93 | 58.10 | 58.83 | 508,206 | +0.22(+0.38%) |
Apr 21, 2016 | 58.95 | 59.46 | 58.32 | 58.61 | 365,091 | +0.25(+0.43%) |
Apr 20, 2016 | 58.67 | 59.90 | 58.34 | 58.36 | 667,215 | +0.19(+0.33%) |
Apr 19, 2016 | 58.11 | 58.96 | 57.84 | 58.17 | 658,623 | +0.36(+0.62%) |
Apr 18, 2016 | 57.28 | 58.19 | 57.03 | 57.81 | 364,206 | +0.32(+0.56%) |
Apr 15, 2016 | 57.41 | 57.98 | 57.03 | 57.49 | 410,431 | -0.26(-0.45%) |
Apr 14, 2016 | 57.87 | 58.34 | 56.98 | 57.75 | 386,297 | -0.01(-0.02%) |
Apr 13, 2016 | 56.42 | 57.94 | 56.42 | 57.76 | 378,406 | +1.66(+2.96%) |
Apr 12, 2016 | 55.54 | 56.38 | 54.72 | 56.10 | 698,612 | +0.54(+0.97%) |
Apr 11, 2016 | 55.87 | 56.44 | 55.55 | 55.56 | 539,229 | -0.20(-0.36%) |
Apr 08, 2016 | 58.34 | 58.54 | 55.55 | 55.76 | 782,416 | -2.64(-4.52%) |
Apr 07, 2016 | 58.52 | 59.04 | 57.68 | 58.40 | 989,664 | -0.85(-1.43%) |
Apr 06, 2016 | 57.89 | 59.32 | 57.23 | 59.25 | 646,929 | +1.42(+2.46%) |
Apr 05, 2016 | 58.11 | 58.70 | 57.52 | 57.83 | 560,426 | -0.91(-1.55%) |
Apr 04, 2016 | 59.21 | 59.41 | 58.51 | 58.74 | 664,885 | -0.44(-0.74%) |
Apr 01, 2016 | 59.52 | 59.72 | 58.56 | 59.18 | 893,343 | -0.73(-1.22%) |
Mar 31, 2016 | 58.12 | 60.90 | 58.12 | 59.91 | 1,202,610 | +2.01(+3.47%) |
Mar 30, 2016 | 58.43 | 58.94 | 57.76 | 57.90 | 673,600 | -0.50(-0.86%) |
Mar 29, 2016 | 57.03 | 58.77 | 56.73 | 58.40 | 644,496 | +1.47(+2.58%) |
Mar 28, 2016 | 56.87 | 58.09 | 56.75 | 56.93 | 706,637 | -0.44(-0.77%) |
Mar 24, 2016 | 57.83 | 57.37 | 57.37 | 57.37 | 444,100 | -0.65(-1.12%) |
Mar 23, 2016 | 58.65 | 59.09 | 58.01 | 58.02 | 477,937 | -1.25(-2.11%) |
Mar 22, 2016 | 59.70 | 59.82 | 58.85 | 59.27 | 433,536 | -0.93(-1.54%) |
Mar 21, 2016 | 60.48 | 61.00 | 59.91 | 60.20 | 733,413 | -0.35(-0.58%) |
Mar 18, 2016 | 57.52 | 60.67 | 57.20 | 60.55 | 1,851,427 | +3.35(+5.86%) |
Mar 17, 2016 | 55.38 | 57.40 | 55.33 | 57.20 | 870,397 | +1.78(+3.21%) |
Mar 16, 2016 | 56.54 | 56.87 | 55.35 | 55.42 | 782,146 | -1.16(-2.05%) |
Mar 15, 2016 | 56.59 | 57.31 | 56.01 | 56.58 | 518,863 | -0.01(-0.02%) |
Mar 14, 2016 | 57.29 | 57.58 | 56.16 | 56.59 | 546,855 | -1.10(-1.91%) |
Mar 11, 2016 | 56.90 | 57.88 | 56.70 | 57.69 | 468,164 | +1.24(+2.20%) |
Mar 10, 2016 | 56.82 | 57.36 | 55.84 | 56.45 | 549,955 | -0.06(-0.11%) |
Mar 09, 2016 | 57.54 | 57.68 | 56.14 | 56.51 | 607,121 | -0.79(-1.38%) |
Mar 08, 2016 | 58.16 | 58.81 | 57.22 | 57.30 | 716,891 | -0.91(-1.56%) |
Mar 07, 2016 | 57.16 | 58.70 | 57.16 | 58.21 | 692,952 | +0.50(+0.87%) |
Mar 04, 2016 | 57.58 | 58.48 | 57.42 | 57.71 | 834,329 | -0.12(-0.21%) |
Mar 03, 2016 | 57.95 | 58.19 | 57.01 | 57.83 | 609,628 | -0.10(-0.17%) |
Mar 02, 2016 | 56.65 | 58.31 | 56.41 | 57.93 | 806,246 | +1.00(+1.76%) |
Mar 01, 2016 | 56.69 | 57.04 | 55.80 | 56.93 | 806,023 | +0.37(+0.65%) |
Feb 29, 2016 | 56.18 | 57.43 | 55.84 | 56.56 | 974,982 | +0.43(+0.77%) |
Feb 26, 2016 | 56.32 | 56.73 | 55.61 | 56.13 | 686,093 | +0.17(+0.30%) |
Feb 25, 2016 | 54.66 | 56.39 | 54.54 | 55.96 | 1,005,309 | +1.60(+2.94%) |
Feb 24, 2016 | 52.93 | 54.58 | 51.82 | 54.36 | 655,769 | +0.84(+1.57%) |
Feb 23, 2016 | 53.34 | 54.83 | 53.12 | 53.52 | 823,410 | -0.16(-0.30%) |
Feb 22, 2016 | 53.80 | 54.30 | 53.11 | 53.68 | 660,511 | +0.71(+1.34%) |
Feb 19, 2016 | 53.16 | 53.23 | 51.22 | 52.97 | 601,096 | -0.62(-1.16%) |
Feb 18, 2016 | 52.88 | 53.65 | 52.01 | 53.59 | 784,889 | +0.80(+1.52%) |
Feb 17, 2016 | 52.14 | 53.11 | 51.74 | 52.79 | 1,070,406 | +1.02(+1.97%) |
Feb 16, 2016 | 49.90 | 52.03 | 49.84 | 51.77 | 1,016,675 | +2.21(+4.46%) |
Feb 12, 2016 | 49.25 | 49.56 | 49.56 | 49.56 | 1,273,900 | +1.00(+2.06%) |
Feb 11, 2016 | 48.73 | 50.28 | 48.18 | 48.56 | 1,423,942 | -0.74(-1.50%) |
Feb 10, 2016 | 49.83 | 51.11 | 49.02 | 49.30 | 1,142,734 | -0.27(-0.54%) |
Feb 09, 2016 | 47.33 | 50.24 | 46.56 | 49.57 | 1,955,029 | +1.76(+3.68%) |
Feb 08, 2016 | 47.19 | 48.26 | 46.30 | 47.81 | 1,376,685 | -0.01(-0.02%) |
Feb 05, 2016 | 42.20 | 49.36 | 41.96 | 47.82 | 4,901,984 | -0.96(-1.97%) |
Feb 04, 2016 | 49.50 | 49.61 | 47.11 | 48.78 | 2,562,795 | -1.33(-2.65%) |
Feb 03, 2016 | 50.07 | 50.18 | 47.96 | 50.11 | 1,379,045 | +0.38(+0.76%) |
Feb 02, 2016 | 49.13 | 50.24 | 48.76 | 49.73 | 1,295,033 | +0.75(+1.53%) |
Feb 01, 2016 | 49.32 | 49.96 | 47.84 | 48.98 | 1,302,121 | -0.48(-0.97%) |
Jan 29, 2016 | 48.18 | 49.97 | 48.18 | 49.46 | 1,127,692 | +1.42(+2.96%) |
Jan 28, 2016 | 47.35 | 48.33 | 46.14 | 48.04 | 940,319 | +1.91(+4.14%) |
Jan 27, 2016 | 46.73 | 47.63 | 45.71 | 46.13 | 791,537 | -1.12(-2.37%) |
Jan 26, 2016 | 45.57 | 47.76 | 45.24 | 47.25 | 938,140 | +2.12(+4.70%) |
Jan 25, 2016 | 45.66 | 46.05 | 44.87 | 45.13 | 776,943 | -1.05(-2.27%) |
Jan 22, 2016 | 45.85 | 46.38 | 45.05 | 46.18 | 1,118,968 | +1.05(+2.33%) |
Jan 21, 2016 | 43.69 | 45.78 | 43.42 | 45.13 | 1,423,598 | +1.30(+2.97%) |
Jan 20, 2016 | 41.68 | 44.23 | 40.99 | 43.83 | 1,341,148 | +1.56(+3.69%) |
Jan 19, 2016 | 43.47 | 43.95 | 41.32 | 42.27 | 1,208,475 | -0.75(-1.74%) |
Jan 15, 2016 | 41.47 | 43.02 | 43.02 | 43.02 | 1,267,400 | +0.40(+0.94%) |
Jan 14, 2016 | 42.40 | 43.07 | 40.74 | 42.62 | 1,403,826 | +0.22(+0.52%) |
Jan 13, 2016 | 43.74 | 44.44 | 42.17 | 42.40 | 1,508,173 | -1.34(-3.06%) |
Jan 12, 2016 | 44.72 | 45.42 | 42.51 | 43.74 | 1,111,517 | -0.40(-0.91%) |
Jan 11, 2016 | 44.55 | 45.02 | 43.00 | 44.14 | 1,099,529 | -0.14(-0.32%) |
Jan 08, 2016 | 46.82 | 47.31 | 44.21 | 44.28 | 1,637,875 | -2.53(-5.40%) |
Jan 07, 2016 | 45.43 | 47.06 | 45.24 | 46.81 | 1,188,091 | +0.66(+1.43%) |
Jan 06, 2016 | 46.58 | 47.34 | 45.08 | 46.15 | 1,199,977 | -1.35(-2.84%) |
Jan 05, 2016 | 47.15 | 47.71 | 46.65 | 47.50 | 651,162 | +0.35(+0.74%) |
Jan 04, 2016 | 46.05 | 47.32 | 45.09 | 47.15 | 1,233,866 | -0.05(-0.11%) |
Dec 31, 2015 | 47.77 | 47.20 | 47.20 | 47.20 | 1,095,500 | -0.65(-1.36%) |
Dec 30, 2015 | 49.28 | 49.41 | 47.69 | 47.85 | 604,713 | -1.37(-2.78%) |
Dec 29, 2015 | 48.56 | 49.55 | 48.41 | 49.22 | 540,127 | +0.79(+1.63%) |
Dec 28, 2015 | 48.54 | 49.02 | 47.51 | 48.43 | 620,629 | -0.10(-0.21%) |
Dec 24, 2015 | 49.73 | 48.53 | 48.53 | 48.53 | 302,500 | -1.15(-2.31%) |
Dec 23, 2015 | 49.07 | 49.79 | 48.48 | 49.68 | 679,984 | +0.83(+1.70%) |
Dec 22, 2015 | 47.24 | 49.06 | 46.50 | 48.85 | 1,338,353 | +1.41(+2.97%) |
Dec 21, 2015 | 48.74 | 49.38 | 46.71 | 47.44 | 1,370,981 | -1.25(-2.57%) |
Dec 18, 2015 | 49.06 | 50.21 | 48.57 | 48.69 | 1,598,574 | -0.61(-1.24%) |
Dec 17, 2015 | 50.71 | 50.75 | 49.16 | 49.30 | 1,013,323 | -1.24(-2.45%) |
Dec 16, 2015 | 50.19 | 50.96 | 49.62 | 50.54 | 1,057,595 | +0.80(+1.61%) |
Dec 15, 2015 | 50.00 | 50.28 | 48.94 | 49.74 | 2,685,939 | -0.76(-1.50%) |
Dec 14, 2015 | 50.54 | 51.38 | 50.05 | 50.50 | 913,887 | +0.11(+0.22%) |
Dec 11, 2015 | 50.20 | 50.72 | 49.48 | 50.39 | 861,142 | -0.53(-1.04%) |
Dec 10, 2015 | 50.51 | 51.65 | 50.14 | 50.92 | 962,696 | +0.29(+0.57%) |
Dec 09, 2015 | 50.09 | 51.93 | 50.08 | 50.63 | 1,051,327 | +0.18(+0.36%) |
Dec 08, 2015 | 50.49 | 50.94 | 49.75 | 50.45 | 1,116,652 | -0.18(-0.36%) |
Dec 07, 2015 | 50.09 | 51.31 | 49.50 | 50.63 | 1,149,579 | +0.22(+0.44%) |
Dec 04, 2015 | 49.40 | 50.56 | 49.09 | 50.41 | 965,248 | +0.75(+1.51%) |
Dec 03, 2015 | 51.40 | 51.98 | 49.16 | 49.66 | 1,403,575 | -1.64(-3.20%) |
Dec 02, 2015 | 49.52 | 53.43 | 49.38 | 51.30 | 2,446,704 | +2.39(+4.89%) |
Dec 01, 2015 | 49.02 | 49.70 | 48.31 | 48.91 | 916,274 | -0.03(-0.06%) |
Nov 30, 2015 | 49.15 | 49.26 | 46.57 | 48.94 | 2,159,489 | -1.17(-2.33%) |
Nov 27, 2015 | 51.61 | 51.61 | 49.41 | 50.11 | 691,841 | -1.67(-3.23%) |
Nov 25, 2015 | 50.93 | 51.78 | 51.78 | 51.78 | 822,200 | +0.99(+1.95%) |
Nov 24, 2015 | 50.78 | 51.76 | 50.43 | 50.79 | 808,476 | -0.40(-0.78%) |
Nov 23, 2015 | 50.00 | 51.60 | 50.00 | 51.19 | 818,679 | +1.22(+2.44%) |
Nov 20, 2015 | 49.66 | 51.14 | 49.48 | 49.97 | 897,048 | +0.95(+1.94%) |
Nov 19, 2015 | 48.86 | 49.89 | 48.50 | 49.02 | 1,516,192 | -0.81(-1.63%) |
Nov 18, 2015 | 46.76 | 49.95 | 46.11 | 49.83 | 1,900,674 | +3.53(+7.62%) |
Nov 17, 2015 | 46.58 | 46.79 | 45.14 | 46.30 | 1,234,211 | -1.05(-2.22%) |
Nov 16, 2015 | 47.23 | 47.91 | 46.20 | 47.35 | 869,360 | +0.03(+0.06%) |
Nov 13, 2015 | 48.20 | 48.63 | 45.86 | 47.32 | 1,456,860 | -2.51(-5.04%) |
Nov 12, 2015 | 49.59 | 51.16 | 49.23 | 49.83 | 849,155 | +0.21(+0.42%) |
Nov 11, 2015 | 52.18 | 52.40 | 49.50 | 49.62 | 1,258,140 | -2.82(-5.38%) |
Nov 10, 2015 | 52.75 | 53.19 | 50.87 | 52.44 | 1,509,050 | -0.49(-0.93%) |
Nov 09, 2015 | 55.31 | 55.50 | 52.67 | 52.93 | 786,944 | -2.26(-4.09%) |
Nov 06, 2015 | 55.25 | 55.57 | 54.05 | 55.19 | 759,169 | -0.41(-0.74%) |
Nov 05, 2015 | 55.08 | 55.99 | 53.85 | 55.60 | 744,074 | +0.39(+0.71%) |
Nov 04, 2015 | 57.06 | 57.62 | 54.32 | 55.21 | 1,487,312 | -2.09(-3.65%) |
Nov 03, 2015 | 56.29 | 57.84 | 56.00 | 57.30 | 756,119 | +1.05(+1.87%) |