Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.56 | 57.84 | 56.39 | 56.45 | 849,515 | -0.61(-1.07%) |
Oct 28, 2016 | 56.16 | 57.36 | 56.16 | 57.06 | 1,024,720 | +0.92(+1.64%) |
Oct 27, 2016 | 57.76 | 58.29 | 56.02 | 56.14 | 520,918 | -1.49(-2.59%) |
Oct 26, 2016 | 56.87 | 57.69 | 55.65 | 57.63 | 465,388 | +0.44(+0.77%) |
Oct 25, 2016 | 57.14 | 57.92 | 56.91 | 57.19 | 439,149 | -0.12(-0.21%) |
Oct 24, 2016 | 56.40 | 57.36 | 55.70 | 57.31 | 507,266 | +1.41(+2.52%) |
Oct 21, 2016 | 55.50 | 56.14 | 54.64 | 55.90 | 890,730 | +0.09(+0.16%) |
Oct 20, 2016 | 54.34 | 56.06 | 53.89 | 55.81 | 750,672 | +1.11(+2.03%) |
Oct 19, 2016 | 54.01 | 54.92 | 53.07 | 54.70 | 539,645 | +0.39(+0.72%) |
Oct 18, 2016 | 54.41 | 54.56 | 53.80 | 54.31 | 669,434 | +0.81(+1.51%) |
Oct 17, 2016 | 53.45 | 53.77 | 53.18 | 53.50 | 317,831 | -0.08(-0.15%) |
Oct 14, 2016 | 53.59 | 54.75 | 53.31 | 53.58 | 938,330 | +0.13(+0.24%) |
Oct 13, 2016 | 53.07 | 54.10 | 51.76 | 53.45 | 802,534 | -0.08(-0.15%) |
Oct 12, 2016 | 55.05 | 55.05 | 52.13 | 53.53 | 2,651,347 | -2.00(-3.60%) |
Oct 11, 2016 | 57.23 | 57.31 | 54.77 | 55.53 | 1,020,925 | -1.76(-3.07%) |
Oct 10, 2016 | 57.74 | 58.78 | 57.06 | 57.29 | 426,835 | -0.19(-0.33%) |
Oct 07, 2016 | 57.64 | 57.65 | 56.73 | 57.48 | 291,616 | -0.27(-0.47%) |
Oct 06, 2016 | 57.85 | 58.15 | 56.67 | 57.75 | 623,747 | -0.01(-0.02%) |
Oct 05, 2016 | 57.63 | 58.34 | 57.35 | 57.76 | 719,577 | +0.53(+0.93%) |
Oct 04, 2016 | 57.09 | 57.77 | 56.84 | 57.23 | 656,768 | +0.16(+0.28%) |
Oct 03, 2016 | 57.92 | 58.70 | 56.72 | 57.07 | 700,582 | -1.13(-1.94%) |
Sep 30, 2016 | 57.58 | 58.51 | 56.95 | 58.20 | 692,023 | +1.06(+1.86%) |
Sep 29, 2016 | 57.21 | 57.86 | 56.11 | 57.14 | 901,471 | -0.36(-0.63%) |
Sep 28, 2016 | 57.72 | 58.25 | 56.99 | 57.50 | 690,982 | +0.11(+0.19%) |
Sep 27, 2016 | 56.17 | 57.45 | 55.76 | 57.39 | 791,147 | +1.13(+2.01%) |
Sep 26, 2016 | 56.52 | 57.20 | 56.04 | 56.26 | 491,748 | -0.82(-1.44%) |
Sep 23, 2016 | 57.76 | 58.50 | 57.00 | 57.08 | 480,529 | -0.98(-1.69%) |
Sep 22, 2016 | 57.99 | 58.37 | 57.51 | 58.06 | 568,765 | +0.39(+0.68%) |
Sep 21, 2016 | 56.60 | 57.84 | 55.55 | 57.67 | 888,650 | +1.35(+2.40%) |
Sep 20, 2016 | 57.92 | 57.92 | 56.20 | 56.32 | 812,815 | -0.82(-1.44%) |
Sep 19, 2016 | 56.27 | 58.48 | 56.16 | 57.14 | 1,545,584 | +0.95(+1.69%) |
Sep 16, 2016 | 56.53 | 57.50 | 54.90 | 56.19 | 4,863,856 | -0.23(-0.41%) |
Sep 15, 2016 | 54.02 | 56.78 | 53.58 | 56.42 | 1,476,077 | +2.62(+4.87%) |
Sep 14, 2016 | 53.24 | 54.30 | 52.95 | 53.80 | 970,297 | +0.52(+0.98%) |
Sep 13, 2016 | 53.41 | 54.97 | 52.87 | 53.28 | 1,079,749 | -0.02(-0.04%) |
Sep 12, 2016 | 50.75 | 53.36 | 50.30 | 53.30 | 2,018,282 | +2.38(+4.67%) |
Sep 09, 2016 | 53.11 | 53.50 | 50.78 | 50.92 | 1,612,390 | -2.67(-4.98%) |
Sep 08, 2016 | 53.97 | 54.08 | 52.89 | 53.59 | 939,163 | -0.59(-1.09%) |
Sep 07, 2016 | 55.63 | 55.83 | 53.88 | 54.18 | 1,168,867 | -1.13(-2.04%) |
Sep 06, 2016 | 56.07 | 56.61 | 54.27 | 55.31 | 1,972,290 | -0.97(-1.72%) |
Sep 02, 2016 | 56.90 | 56.28 | 56.28 | 56.28 | 2,823,000 | -0.43(-0.76%) |
Sep 01, 2016 | 55.81 | 56.72 | 55.06 | 56.71 | 598,266 | +1.03(+1.85%) |
Aug 31, 2016 | 55.69 | 56.14 | 54.32 | 55.68 | 1,051,552 | -1.15(-2.02%) |
Aug 30, 2016 | 55.96 | 57.56 | 55.66 | 56.83 | 1,888,545 | +1.74(+3.16%) |
Aug 29, 2016 | 55.28 | 55.68 | 54.78 | 55.09 | 555,776 | -0.18(-0.33%) |
Aug 26, 2016 | 55.01 | 55.94 | 54.67 | 55.27 | 747,886 | +0.14(+0.25%) |
Aug 25, 2016 | 54.48 | 55.48 | 54.16 | 55.13 | 555,962 | +0.44(+0.80%) |
Aug 24, 2016 | 55.88 | 56.50 | 54.50 | 54.69 | 1,105,388 | -0.75(-1.35%) |
Aug 23, 2016 | 55.15 | 56.30 | 54.94 | 55.44 | 944,047 | +0.27(+0.49%) |
Aug 22, 2016 | 54.72 | 55.23 | 54.47 | 55.17 | 690,252 | +0.14(+0.25%) |
Aug 19, 2016 | 53.83 | 56.17 | 53.74 | 55.03 | 2,365,686 | +1.95(+3.67%) |
Aug 18, 2016 | 52.00 | 53.17 | 51.60 | 53.08 | 805,537 | +1.12(+2.16%) |
Aug 17, 2016 | 51.58 | 52.79 | 51.37 | 51.96 | 934,583 | +0.41(+0.80%) |
Aug 16, 2016 | 51.62 | 52.36 | 51.49 | 51.55 | 744,748 | -0.43(-0.83%) |
Aug 15, 2016 | 51.62 | 52.73 | 51.60 | 51.98 | 1,034,967 | +0.22(+0.43%) |
Aug 12, 2016 | 50.60 | 51.83 | 50.01 | 51.76 | 1,410,841 | +1.26(+2.50%) |
Aug 11, 2016 | 48.89 | 50.55 | 48.53 | 50.50 | 1,900,402 | +2.01(+4.15%) |
Aug 10, 2016 | 49.30 | 49.50 | 47.75 | 48.49 | 1,506,469 | -0.68(-1.38%) |
Aug 09, 2016 | 48.76 | 49.44 | 48.02 | 49.17 | 1,307,889 | +0.28(+0.57%) |
Aug 08, 2016 | 48.83 | 49.61 | 46.78 | 48.89 | 1,243,261 | -0.05(-0.10%) |
Aug 05, 2016 | 47.71 | 48.99 | 47.04 | 48.94 | 1,006,970 | +1.85(+3.93%) |
Aug 04, 2016 | 47.54 | 48.39 | 46.89 | 47.09 | 929,004 | -0.26(-0.55%) |
Aug 03, 2016 | 45.79 | 47.68 | 45.79 | 47.35 | 1,099,019 | +1.30(+2.82%) |
Aug 02, 2016 | 47.00 | 47.25 | 45.95 | 46.05 | 1,201,202 | -1.19(-2.52%) |
Aug 01, 2016 | 46.12 | 47.27 | 45.63 | 47.24 | 1,001,442 | +0.57(+1.22%) |
Jul 29, 2016 | 47.68 | 48.01 | 46.11 | 46.67 | 792,905 | -1.06(-2.22%) |
Jul 28, 2016 | 46.92 | 48.54 | 45.92 | 47.73 | 1,393,957 | +0.89(+1.90%) |
Jul 27, 2016 | 46.29 | 51.21 | 45.93 | 46.84 | 5,587,123 | +3.11(+7.11%) |
Jul 26, 2016 | 43.88 | 44.24 | 42.22 | 43.73 | 2,181,763 | +0.17(+0.39%) |
Jul 25, 2016 | 43.42 | 43.88 | 43.10 | 43.56 | 1,051,019 | +0.36(+0.83%) |
Jul 22, 2016 | 43.18 | 43.99 | 42.78 | 43.20 | 709,947 | -0.27(-0.62%) |
Jul 21, 2016 | 43.47 | 44.15 | 42.11 | 43.47 | 1,830,039 | +0.05(+0.12%) |
Jul 20, 2016 | 41.94 | 43.61 | 41.57 | 43.42 | 1,177,256 | +1.47(+3.50%) |
Jul 19, 2016 | 41.88 | 42.38 | 41.63 | 41.95 | 765,119 | +0.00(+0.00%) |
Jul 18, 2016 | 41.60 | 42.20 | 40.63 | 41.95 | 1,463,301 | +0.81(+1.97%) |
Jul 15, 2016 | 41.28 | 41.42 | 40.01 | 41.14 | 861,670 | +0.21(+0.51%) |
Jul 14, 2016 | 41.00 | 41.67 | 40.10 | 40.93 | 904,682 | +0.24(+0.59%) |
Jul 13, 2016 | 41.00 | 41.17 | 40.35 | 40.69 | 827,459 | -0.33(-0.80%) |
Jul 12, 2016 | 40.96 | 41.33 | 39.25 | 41.02 | 876,676 | +0.39(+0.96%) |
Jul 11, 2016 | 40.10 | 41.16 | 39.92 | 40.63 | 1,239,680 | +1.08(+2.73%) |
Jul 08, 2016 | 39.36 | 39.91 | 38.78 | 39.55 | 911,954 | +0.77(+1.99%) |
Jul 07, 2016 | 39.33 | 39.72 | 38.45 | 38.78 | 1,106,674 | +2.17(+5.93%) |
Jul 05, 2016 | 37.32 | 37.65 | 35.97 | 36.61 | 1,369,520 | -1.17(-3.10%) |
Jul 01, 2016 | 38.42 | 37.78 | 37.78 | 37.78 | 832,200 | -0.82(-2.12%) |
Jun 30, 2016 | 38.50 | 38.98 | 37.82 | 38.60 | 717,968 | +0.24(+0.63%) |
Jun 29, 2016 | 38.12 | 38.70 | 37.64 | 38.36 | 922,096 | +0.76(+2.02%) |
Jun 28, 2016 | 36.70 | 37.98 | 36.41 | 37.60 | 1,710,979 | +1.35(+3.72%) |
Jun 27, 2016 | 37.20 | 37.20 | 35.90 | 36.25 | 2,339,454 | -1.46(-3.87%) |
Jun 24, 2016 | 38.30 | 39.34 | 37.17 | 37.71 | 2,316,642 | -2.41(-6.01%) |
Jun 23, 2016 | 39.99 | 40.41 | 39.82 | 40.12 | 1,362,225 | +0.74(+1.88%) |
Jun 22, 2016 | 40.36 | 40.62 | 39.29 | 39.38 | 1,132,965 | -0.88(-2.19%) |
Jun 21, 2016 | 40.32 | 40.56 | 39.79 | 40.26 | 1,211,290 | +0.49(+1.23%) |
Jun 20, 2016 | 40.42 | 41.06 | 39.26 | 39.77 | 2,703,503 | +0.16(+0.39%) |
Jun 17, 2016 | 39.91 | 39.99 | 38.47 | 39.62 | 4,792,492 | +0.02(+0.04%) |
Jun 16, 2016 | 41.00 | 41.72 | 39.13 | 39.60 | 13,095,043 | -8.40(-17.50%) |
Jun 15, 2016 | 46.84 | 48.73 | 46.84 | 48.00 | 2,166,536 | +1.76(+3.81%) |
Jun 14, 2016 | 45.46 | 46.48 | 45.46 | 46.24 | 766,333 | +0.51(+1.12%) |
Jun 13, 2016 | 45.39 | 46.57 | 45.39 | 45.73 | 1,163,296 | -0.01(-0.02%) |
Jun 10, 2016 | 46.09 | 46.71 | 45.27 | 45.74 | 1,121,988 | -1.10(-2.35%) |
Jun 09, 2016 | 47.11 | 47.73 | 46.33 | 46.84 | 851,730 | -0.67(-1.41%) |
Jun 08, 2016 | 49.97 | 50.09 | 47.33 | 47.51 | 1,825,801 | -2.33(-4.67%) |
Jun 07, 2016 | 50.45 | 50.65 | 49.46 | 49.84 | 1,206,406 | -0.84(-1.66%) |
Jun 06, 2016 | 51.02 | 51.45 | 50.56 | 50.68 | 933,567 | -0.12(-0.24%) |
Jun 03, 2016 | 50.57 | 50.96 | 50.01 | 50.80 | 887,333 | +0.29(+0.57%) |
Jun 02, 2016 | 50.20 | 50.61 | 49.81 | 50.51 | 941,885 | +0.16(+0.32%) |
Jun 01, 2016 | 49.39 | 50.45 | 49.39 | 50.35 | 829,548 | +0.60(+1.21%) |
May 31, 2016 | 49.12 | 50.42 | 49.00 | 49.75 | 1,307,784 | +1.04(+2.14%) |
May 27, 2016 | 48.56 | 48.71 | 48.71 | 48.71 | 635,200 | +0.01(+0.02%) |
May 26, 2016 | 48.91 | 49.30 | 48.14 | 48.70 | 527,243 | +0.01(+0.02%) |
May 25, 2016 | 48.92 | 49.40 | 48.08 | 48.69 | 739,124 | +0.14(+0.29%) |
May 24, 2016 | 47.54 | 48.86 | 47.43 | 48.55 | 1,114,227 | +1.24(+2.62%) |
May 23, 2016 | 47.29 | 48.55 | 47.23 | 47.31 | 727,892 | +0.11(+0.23%) |
May 20, 2016 | 46.38 | 47.73 | 46.06 | 47.20 | 761,958 | +1.19(+2.59%) |
May 19, 2016 | 47.57 | 48.40 | 45.54 | 46.01 | 800,445 | -1.76(-3.68%) |
May 18, 2016 | 46.36 | 48.52 | 46.36 | 47.77 | 1,075,476 | +1.30(+2.80%) |
May 17, 2016 | 46.57 | 47.52 | 46.19 | 46.47 | 708,349 | -0.11(-0.24%) |
May 16, 2016 | 46.33 | 47.27 | 46.33 | 46.58 | 651,745 | +0.47(+1.02%) |
May 13, 2016 | 45.62 | 46.37 | 44.71 | 46.11 | 1,175,719 | +0.04(+0.09%) |
May 12, 2016 | 47.76 | 47.98 | 45.70 | 46.07 | 710,093 | -1.71(-3.58%) |
May 11, 2016 | 47.64 | 48.42 | 47.47 | 47.78 | 475,988 | -0.21(-0.44%) |
May 10, 2016 | 47.60 | 48.17 | 47.18 | 47.99 | 470,135 | +0.39(+0.82%) |
May 09, 2016 | 47.22 | 48.09 | 46.88 | 47.60 | 881,618 | +0.54(+1.15%) |
May 06, 2016 | 46.35 | 47.09 | 45.04 | 47.06 | 1,128,104 | +0.40(+0.86%) |
May 05, 2016 | 47.45 | 48.78 | 46.51 | 46.66 | 797,795 | -0.37(-0.79%) |
May 04, 2016 | 47.66 | 48.49 | 46.70 | 47.03 | 1,254,713 | -0.61(-1.28%) |
May 03, 2016 | 49.69 | 49.95 | 47.53 | 47.64 | 1,237,467 | -2.36(-4.72%) |
May 02, 2016 | 48.69 | 50.03 | 48.50 | 50.00 | 1,193,468 | +0.63(+1.28%) |
Apr 29, 2016 | 51.29 | 51.35 | 48.90 | 49.37 | 2,067,925 | -2.29(-4.43%) |
Apr 28, 2016 | 54.01 | 55.09 | 51.20 | 51.66 | 4,385,786 | -6.06(-10.50%) |
Apr 27, 2016 | 56.33 | 58.23 | 55.90 | 57.72 | 1,206,739 | +0.79(+1.39%) |
Apr 26, 2016 | 55.15 | 57.07 | 55.14 | 56.93 | 901,128 | +2.06(+3.75%) |
Apr 25, 2016 | 56.01 | 56.96 | 54.63 | 54.87 | 992,183 | -1.19(-2.12%) |
Apr 22, 2016 | 55.25 | 56.52 | 55.20 | 56.06 | 587,609 | +0.60(+1.08%) |
Apr 21, 2016 | 55.68 | 56.16 | 55.05 | 55.46 | 621,034 | -0.32(-0.57%) |
Apr 20, 2016 | 53.24 | 56.30 | 52.87 | 55.78 | 1,290,989 | +2.74(+5.17%) |
Apr 19, 2016 | 55.29 | 55.30 | 52.58 | 53.04 | 1,989,443 | -2.26(-4.09%) |
Apr 18, 2016 | 56.18 | 56.29 | 54.88 | 55.30 | 1,122,822 | -1.54(-2.71%) |
Apr 15, 2016 | 56.77 | 57.18 | 56.05 | 56.84 | 850,940 | -0.28(-0.49%) |
Apr 14, 2016 | 58.50 | 58.80 | 57.02 | 57.12 | 1,708,065 | -2.48(-4.16%) |
Apr 13, 2016 | 57.54 | 59.64 | 57.44 | 59.60 | 840,441 | +2.21(+3.85%) |
Apr 12, 2016 | 58.22 | 58.47 | 56.46 | 57.39 | 1,345,728 | -1.26(-2.15%) |
Apr 11, 2016 | 59.94 | 60.87 | 58.62 | 58.65 | 486,507 | -0.85(-1.43%) |
Apr 08, 2016 | 60.95 | 61.98 | 59.10 | 59.50 | 510,373 | -1.01(-1.67%) |
Apr 07, 2016 | 62.48 | 62.69 | 60.27 | 60.51 | 428,617 | -1.99(-3.18%) |
Apr 06, 2016 | 61.82 | 62.77 | 60.76 | 62.50 | 425,613 | +0.92(+1.49%) |
Apr 05, 2016 | 61.24 | 62.50 | 60.52 | 61.58 | 417,434 | -0.57(-0.92%) |
Apr 04, 2016 | 64.04 | 64.04 | 61.91 | 62.15 | 885,068 | -1.77(-2.77%) |
Apr 01, 2016 | 60.56 | 64.04 | 59.64 | 63.92 | 832,800 | +2.76(+4.51%) |
Mar 31, 2016 | 61.82 | 63.47 | 61.15 | 61.16 | 332,778 | -0.59(-0.96%) |
Mar 30, 2016 | 61.68 | 62.99 | 61.21 | 61.75 | 358,912 | +0.46(+0.75%) |
Mar 29, 2016 | 60.38 | 61.56 | 59.72 | 61.29 | 484,360 | +0.86(+1.42%) |
Mar 28, 2016 | 59.21 | 60.78 | 58.76 | 60.43 | 481,759 | +1.36(+2.30%) |
Mar 24, 2016 | 58.90 | 59.07 | 59.07 | 59.07 | 539,800 | -0.32(-0.54%) |
Mar 23, 2016 | 60.23 | 61.09 | 59.34 | 59.39 | 604,132 | -0.85(-1.41%) |
Mar 22, 2016 | 60.27 | 60.58 | 59.72 | 60.24 | 507,974 | -0.52(-0.86%) |
Mar 21, 2016 | 61.05 | 61.24 | 59.33 | 60.76 | 389,329 | -0.40(-0.65%) |
Mar 18, 2016 | 60.46 | 61.71 | 59.96 | 61.16 | 1,036,783 | +1.00(+1.66%) |
Mar 17, 2016 | 61.16 | 61.70 | 59.87 | 60.16 | 833,787 | -0.85(-1.39%) |
Mar 16, 2016 | 59.96 | 61.08 | 58.50 | 61.01 | 645,054 | +0.94(+1.56%) |
Mar 15, 2016 | 61.79 | 62.17 | 59.35 | 60.07 | 719,518 | -2.02(-3.25%) |
Mar 14, 2016 | 62.33 | 63.30 | 61.24 | 62.09 | 511,892 | -0.64(-1.02%) |
Mar 11, 2016 | 61.22 | 63.16 | 60.89 | 62.73 | 609,790 | +2.09(+3.45%) |
Mar 10, 2016 | 60.41 | 61.25 | 59.76 | 60.64 | 972,776 | +0.54(+0.90%) |
Mar 09, 2016 | 59.03 | 60.11 | 58.06 | 60.10 | 593,403 | +1.17(+1.99%) |
Mar 08, 2016 | 60.04 | 60.26 | 58.46 | 58.93 | 752,890 | -1.82(-3.00%) |
Mar 07, 2016 | 60.93 | 61.58 | 59.65 | 60.75 | 413,407 | -0.91(-1.48%) |
Mar 04, 2016 | 60.83 | 62.55 | 59.86 | 61.66 | 593,276 | +0.98(+1.62%) |
Mar 03, 2016 | 61.05 | 61.81 | 60.16 | 60.68 | 501,908 | -0.38(-0.62%) |
Mar 02, 2016 | 60.59 | 61.41 | 60.36 | 61.06 | 421,037 | +0.35(+0.58%) |
Mar 01, 2016 | 60.00 | 62.11 | 59.20 | 60.71 | 962,905 | +1.22(+2.05%) |
Feb 29, 2016 | 58.10 | 59.83 | 56.15 | 59.49 | 1,010,783 | +1.30(+2.23%) |
Feb 26, 2016 | 57.80 | 58.47 | 55.77 | 58.19 | 549,225 | +0.74(+1.29%) |
Feb 25, 2016 | 57.39 | 57.75 | 55.93 | 57.45 | 679,143 | +0.03(+0.05%) |
Feb 24, 2016 | 56.43 | 57.68 | 55.45 | 57.42 | 447,454 | +0.30(+0.53%) |
Feb 23, 2016 | 56.84 | 57.76 | 56.11 | 57.12 | 629,866 | -0.11(-0.19%) |
Feb 22, 2016 | 58.65 | 59.14 | 56.47 | 57.23 | 921,322 | -1.01(-1.73%) |
Feb 19, 2016 | 56.75 | 58.67 | 55.95 | 58.24 | 848,323 | +1.44(+2.54%) |
Feb 18, 2016 | 57.57 | 57.94 | 56.73 | 56.80 | 729,912 | -0.80(-1.39%) |
Feb 17, 2016 | 56.44 | 57.68 | 55.66 | 57.60 | 908,580 | +1.49(+2.66%) |
Feb 16, 2016 | 54.71 | 56.84 | 53.94 | 56.11 | 1,287,634 | +2.39(+4.45%) |
Feb 12, 2016 | 50.01 | 53.72 | 53.72 | 53.72 | 2,370,700 | +4.84(+9.90%) |
Feb 11, 2016 | 45.96 | 49.46 | 45.59 | 48.88 | 1,542,517 | +2.19(+4.69%) |
Feb 10, 2016 | 47.22 | 48.95 | 46.52 | 46.69 | 1,274,561 | -0.43(-0.91%) |
Feb 09, 2016 | 47.00 | 48.59 | 47.00 | 47.12 | 1,058,811 | -0.75(-1.57%) |
Feb 08, 2016 | 50.50 | 50.50 | 46.81 | 47.87 | 1,885,109 | -3.55(-6.90%) |
Feb 05, 2016 | 53.63 | 53.92 | 51.11 | 51.42 | 970,788 | -2.50(-4.64%) |
Feb 04, 2016 | 54.00 | 54.45 | 52.81 | 53.92 | 925,029 | -0.17(-0.31%) |
Feb 03, 2016 | 56.23 | 56.23 | 53.75 | 54.09 | 828,528 | -1.45(-2.61%) |
Feb 02, 2016 | 57.09 | 57.09 | 55.00 | 55.54 | 1,084,217 | -2.19(-3.79%) |
Feb 01, 2016 | 56.10 | 58.57 | 55.87 | 57.73 | 1,049,963 | -0.04(-0.07%) |
Jan 29, 2016 | 55.38 | 57.77 | 54.71 | 57.77 | 1,468,903 | +2.42(+4.37%) |
Jan 28, 2016 | 60.23 | 61.28 | 54.08 | 55.35 | 2,395,638 | +1.31(+2.42%) |
Jan 27, 2016 | 55.45 | 56.58 | 53.51 | 54.04 | 1,536,172 | -1.51(-2.72%) |
Jan 26, 2016 | 56.72 | 57.07 | 55.30 | 55.55 | 772,189 | -0.64(-1.14%) |
Jan 25, 2016 | 56.83 | 57.65 | 54.97 | 56.19 | 725,474 | -1.19(-2.07%) |
Jan 22, 2016 | 56.87 | 57.84 | 56.26 | 57.38 | 615,934 | +1.35(+2.41%) |
Jan 21, 2016 | 54.63 | 56.95 | 54.02 | 56.03 | 1,018,176 | +1.94(+3.59%) |
Jan 20, 2016 | 53.52 | 54.82 | 52.31 | 54.09 | 1,170,164 | -0.31(-0.57%) |
Jan 19, 2016 | 55.83 | 56.25 | 54.22 | 54.40 | 741,378 | -0.44(-0.80%) |
Jan 15, 2016 | 54.59 | 54.84 | 54.84 | 54.84 | 957,900 | -2.03(-3.57%) |
Jan 14, 2016 | 57.94 | 58.06 | 55.81 | 56.87 | 871,803 | -0.42(-0.73%) |
Jan 13, 2016 | 58.68 | 59.41 | 56.71 | 57.29 | 626,111 | -1.11(-1.90%) |
Jan 12, 2016 | 58.22 | 58.88 | 57.22 | 58.40 | 711,868 | +1.07(+1.87%) |
Jan 11, 2016 | 58.39 | 59.13 | 56.75 | 57.33 | 748,862 | -0.44(-0.76%) |
Jan 08, 2016 | 59.56 | 60.76 | 57.55 | 57.77 | 969,840 | -1.59(-2.68%) |
Jan 07, 2016 | 60.50 | 61.10 | 58.63 | 59.36 | 936,538 | -2.53(-4.09%) |
Jan 06, 2016 | 62.68 | 63.21 | 61.72 | 61.89 | 682,981 | -1.96(-3.07%) |
Jan 05, 2016 | 64.36 | 64.92 | 63.62 | 63.85 | 379,852 | -0.50(-0.78%) |
Jan 04, 2016 | 64.14 | 64.50 | 63.19 | 64.35 | 496,807 | -1.36(-2.07%) |
Dec 31, 2015 | 66.25 | 65.71 | 65.71 | 65.71 | 455,500 | -0.92(-1.38%) |
Dec 30, 2015 | 67.34 | 67.89 | 66.31 | 66.63 | 261,380 | -0.67(-1.00%) |
Dec 29, 2015 | 66.55 | 67.87 | 65.50 | 67.30 | 409,760 | +1.05(+1.58%) |
Dec 28, 2015 | 65.58 | 66.31 | 65.13 | 66.25 | 404,077 | +0.42(+0.64%) |
Dec 24, 2015 | 64.63 | 65.83 | 65.83 | 65.83 | 231,600 | +0.79(+1.21%) |
Dec 23, 2015 | 64.96 | 65.36 | 64.96 | 65.04 | 281,545 | +0.16(+0.25%) |
Dec 22, 2015 | 64.60 | 64.91 | 63.06 | 64.88 | 388,674 | +0.64(+1.00%) |
Dec 21, 2015 | 63.57 | 64.24 | 63.28 | 64.24 | 603,996 | +0.89(+1.40%) |
Dec 18, 2015 | 63.84 | 63.98 | 62.40 | 63.35 | 1,307,547 | -0.96(-1.49%) |
Dec 17, 2015 | 62.87 | 65.75 | 62.37 | 64.31 | 1,124,619 | +1.79(+2.86%) |
Dec 16, 2015 | 62.10 | 63.18 | 61.05 | 62.52 | 749,071 | +0.94(+1.53%) |
Dec 15, 2015 | 61.72 | 62.95 | 60.77 | 61.58 | 832,949 | +0.32(+0.52%) |
Dec 14, 2015 | 61.61 | 62.36 | 60.10 | 61.26 | 840,351 | -0.46(-0.75%) |
Dec 11, 2015 | 62.97 | 63.46 | 61.67 | 61.72 | 848,322 | -2.23(-3.49%) |
Dec 10, 2015 | 63.17 | 64.06 | 62.72 | 63.95 | 816,462 | +0.29(+0.46%) |
Dec 09, 2015 | 64.98 | 65.69 | 63.37 | 63.66 | 737,316 | -1.04(-1.61%) |
Dec 08, 2015 | 64.25 | 65.06 | 61.37 | 64.70 | 1,931,962 | -2.76(-4.09%) |
Dec 07, 2015 | 67.51 | 69.05 | 67.27 | 67.46 | 447,411 | -0.56(-0.82%) |
Dec 04, 2015 | 66.34 | 68.07 | 65.73 | 68.02 | 597,460 | +1.76(+2.66%) |
Dec 03, 2015 | 67.67 | 68.60 | 65.99 | 66.26 | 543,173 | -0.71(-1.06%) |
Dec 02, 2015 | 67.91 | 68.14 | 66.60 | 66.97 | 389,733 | -0.80(-1.18%) |
Dec 01, 2015 | 67.12 | 67.86 | 65.74 | 67.77 | 481,786 | +0.66(+0.98%) |
Nov 30, 2015 | 65.98 | 67.29 | 65.85 | 67.11 | 475,659 | +1.13(+1.71%) |
Nov 27, 2015 | 65.79 | 67.05 | 65.17 | 65.98 | 262,677 | +0.08(+0.12%) |
Nov 25, 2015 | 66.07 | 65.90 | 65.90 | 65.90 | 405,700 | -0.12(-0.18%) |
Nov 24, 2015 | 63.72 | 66.64 | 63.72 | 66.02 | 967,997 | +1.43(+2.21%) |
Nov 23, 2015 | 66.75 | 68.37 | 63.69 | 64.59 | 2,497,665 | -5.86(-8.32%) |
Nov 20, 2015 | 71.40 | 71.49 | 69.86 | 70.45 | 466,424 | -0.50(-0.70%) |
Nov 19, 2015 | 71.70 | 71.83 | 69.98 | 70.95 | 412,182 | -0.91(-1.27%) |
Nov 18, 2015 | 70.64 | 71.98 | 69.74 | 71.86 | 518,069 | +1.23(+1.74%) |
Nov 17, 2015 | 69.94 | 71.12 | 69.35 | 70.63 | 384,062 | +0.73(+1.04%) |
Nov 16, 2015 | 68.52 | 69.95 | 67.95 | 69.90 | 357,473 | +1.31(+1.91%) |
Nov 13, 2015 | 68.40 | 69.21 | 67.52 | 68.59 | 335,043 | -0.50(-0.72%) |
Nov 12, 2015 | 71.01 | 71.39 | 68.94 | 69.09 | 373,798 | -1.67(-2.36%) |
Nov 11, 2015 | 70.47 | 72.13 | 70.17 | 70.76 | 335,526 | +0.56(+0.80%) |
Nov 10, 2015 | 70.10 | 70.52 | 69.07 | 70.20 | 449,637 | -0.77(-1.08%) |
Nov 09, 2015 | 72.77 | 72.96 | 70.76 | 70.97 | 556,302 | -2.43(-3.31%) |
Nov 06, 2015 | 69.43 | 73.59 | 69.34 | 73.40 | 650,658 | +3.88(+5.58%) |
Nov 05, 2015 | 69.55 | 70.47 | 69.30 | 69.52 | 377,187 | +0.27(+0.39%) |
Nov 04, 2015 | 70.20 | 70.20 | 68.92 | 69.25 | 718,616 | -0.58(-0.83%) |
Nov 03, 2015 | 70.85 | 71.87 | 69.76 | 69.83 | 719,888 | -1.42(-1.99%) |