Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.60 | 94.44 | 90.60 | 93.67 | 1,214,167 | +3.86(+4.30%) |
Nov 29, 2016 | 89.94 | 90.36 | 89.21 | 89.80 | 372,676 | -0.23(-0.26%) |
Nov 28, 2016 | 92.24 | 92.83 | 89.48 | 90.03 | 565,251 | -2.51(-2.71%) |
Nov 25, 2016 | 92.24 | 92.55 | 91.76 | 92.54 | 160,295 | +0.67(+0.73%) |
Nov 23, 2016 | 91.86 | 91.86 | 91.86 | 0 | +0.63(+0.69%) | |
Nov 22, 2016 | 90.60 | 91.30 | 90.38 | 91.24 | 1,074,993 | +1.25(+1.39%) |
Nov 21, 2016 | 89.78 | 90.97 | 88.83 | 89.99 | 761,464 | +1.00(+1.13%) |
Nov 18, 2016 | 89.37 | 89.81 | 87.98 | 88.98 | 901,885 | -0.53(-0.59%) |
Nov 17, 2016 | 91.52 | 91.81 | 88.86 | 89.51 | 1,511,926 | -2.53(-2.75%) |
Nov 16, 2016 | 91.53 | 92.29 | 90.98 | 92.05 | 1,348,130 | -0.41(-0.45%) |
Nov 15, 2016 | 92.51 | 92.99 | 91.37 | 92.46 | 1,126,515 | -0.07(-0.07%) |
Nov 14, 2016 | 91.69 | 92.58 | 90.52 | 92.53 | 1,368,107 | +1.84(+2.03%) |
Nov 11, 2016 | 91.54 | 92.34 | 88.93 | 90.69 | 1,184,458 | -1.21(-1.32%) |
Nov 10, 2016 | 90.32 | 93.52 | 90.32 | 91.90 | 2,196,667 | +2.58(+2.89%) |
Nov 09, 2016 | 87.82 | 90.11 | 85.67 | 89.32 | 2,346,252 | +6.95(+8.43%) |
Nov 08, 2016 | 80.67 | 82.72 | 80.41 | 82.37 | 793,481 | +1.23(+1.52%) |
Nov 07, 2016 | 80.88 | 81.35 | 80.41 | 81.14 | 553,340 | +2.05(+2.60%) |
Nov 04, 2016 | 77.37 | 80.46 | 77.33 | 79.09 | 682,708 | +1.80(+2.33%) |
Nov 03, 2016 | 79.86 | 80.04 | 77.26 | 77.28 | 714,985 | -2.43(-3.05%) |
Nov 02, 2016 | 79.90 | 80.89 | 79.38 | 79.71 | 1,157,753 | -0.14(-0.18%) |
Nov 01, 2016 | 78.33 | 79.98 | 78.26 | 79.86 | 1,032,610 | +1.83(+2.35%) |
Oct 31, 2016 | 77.91 | 78.65 | 77.64 | 78.03 | 651,418 | +0.46(+0.60%) |
Oct 28, 2016 | 76.72 | 78.78 | 76.69 | 77.56 | 667,010 | +0.91(+1.18%) |
Oct 27, 2016 | 77.27 | 77.89 | 76.44 | 76.66 | 543,662 | -0.42(-0.55%) |
Oct 26, 2016 | 76.33 | 78.08 | 75.85 | 77.08 | 825,672 | +0.18(+0.24%) |
Oct 25, 2016 | 77.12 | 79.47 | 76.81 | 76.90 | 1,570,672 | -0.03(-0.04%) |
Oct 24, 2016 | 73.70 | 77.51 | 71.15 | 76.93 | 2,168,756 | +2.36(+3.17%) |
Oct 21, 2016 | 72.91 | 74.70 | 72.28 | 74.57 | 916,776 | +1.14(+1.55%) |
Oct 20, 2016 | 74.28 | 74.62 | 73.17 | 73.43 | 752,254 | -1.22(-1.64%) |
Oct 19, 2016 | 75.77 | 75.77 | 74.46 | 74.65 | 807,921 | -0.93(-1.22%) |
Oct 18, 2016 | 76.08 | 76.14 | 75.12 | 75.58 | 208,632 | +0.47(+0.63%) |
Oct 17, 2016 | 75.69 | 75.76 | 74.79 | 75.11 | 434,013 | -0.21(-0.28%) |
Oct 14, 2016 | 75.67 | 76.43 | 75.19 | 75.32 | 333,105 | +0.19(+0.26%) |
Oct 13, 2016 | 73.41 | 75.33 | 72.80 | 75.13 | 542,141 | +0.92(+1.23%) |
Oct 12, 2016 | 74.57 | 74.91 | 73.96 | 74.21 | 386,561 | -0.40(-0.53%) |
Oct 11, 2016 | 75.79 | 75.79 | 74.29 | 74.61 | 492,895 | -1.78(-2.33%) |
Oct 10, 2016 | 75.56 | 76.87 | 75.56 | 76.39 | 536,424 | +1.38(+1.84%) |
Oct 07, 2016 | 76.63 | 77.07 | 74.92 | 75.01 | 1,020,157 | -2.06(-2.68%) |
Oct 06, 2016 | 74.21 | 77.13 | 73.88 | 77.07 | 798,001 | +2.68(+3.60%) |
Oct 05, 2016 | 73.34 | 74.59 | 73.23 | 74.39 | 646,398 | +1.63(+2.24%) |
Oct 04, 2016 | 73.67 | 73.84 | 72.40 | 72.76 | 812,250 | -0.18(-0.25%) |
Oct 03, 2016 | 74.06 | 74.08 | 72.88 | 72.95 | 510,318 | -1.44(-1.94%) |
Sep 30, 2016 | 75.05 | 75.86 | 73.91 | 74.39 | 764,809 | -0.98(-1.30%) |
Sep 29, 2016 | 74.65 | 75.95 | 73.91 | 75.37 | 859,094 | +0.58(+0.77%) |
Sep 28, 2016 | 73.20 | 74.93 | 72.06 | 74.80 | 1,028,716 | +1.48(+2.02%) |
Sep 27, 2016 | 74.26 | 74.36 | 72.88 | 73.31 | 517,426 | -0.98(-1.32%) |
Sep 26, 2016 | 73.42 | 74.84 | 73.37 | 74.29 | 480,953 | +0.68(+0.93%) |
Sep 23, 2016 | 73.55 | 74.34 | 73.32 | 73.61 | 357,241 | -0.30(-0.40%) |
Sep 22, 2016 | 74.09 | 74.39 | 73.43 | 73.91 | 616,697 | +0.85(+1.16%) |
Sep 21, 2016 | 71.39 | 73.11 | 70.99 | 73.06 | 744,043 | +2.09(+2.94%) |
Sep 20, 2016 | 72.43 | 72.49 | 70.51 | 70.97 | 418,213 | -0.95(-1.32%) |
Sep 19, 2016 | 71.29 | 72.92 | 71.28 | 71.93 | 603,091 | +1.36(+1.92%) |
Sep 16, 2016 | 72.04 | 72.37 | 70.54 | 70.57 | 866,310 | -2.17(-2.98%) |
Sep 15, 2016 | 71.76 | 72.87 | 71.00 | 72.74 | 776,444 | +0.18(+0.25%) |
Sep 14, 2016 | 73.24 | 73.42 | 72.14 | 72.55 | 603,421 | -0.73(-1.00%) |
Sep 13, 2016 | 74.64 | 74.99 | 72.91 | 73.28 | 671,855 | -1.61(-2.15%) |
Sep 12, 2016 | 72.55 | 75.28 | 72.01 | 74.89 | 1,448,803 | +3.05(+4.25%) |
Sep 09, 2016 | 75.73 | 75.73 | 71.67 | 71.84 | 1,067,935 | -4.56(-5.97%) |
Sep 08, 2016 | 77.21 | 77.52 | 76.35 | 76.40 | 357,781 | -0.81(-1.05%) |
Sep 07, 2016 | 77.34 | 78.10 | 76.40 | 77.21 | 457,435 | -0.25(-0.32%) |
Sep 06, 2016 | 78.46 | 79.00 | 76.35 | 77.46 | 744,804 | -0.69(-0.89%) |
Sep 02, 2016 | 77.18 | 78.15 | 78.15 | 78.15 | 534,514 | +1.35(+1.75%) |
Sep 01, 2016 | 77.08 | 77.71 | 75.74 | 76.81 | 403,491 | -0.54(-0.70%) |
Aug 31, 2016 | 79.44 | 79.69 | 75.77 | 77.35 | 1,107,734 | -2.47(-3.10%) |
Aug 30, 2016 | 80.64 | 80.82 | 79.16 | 79.82 | 307,991 | -0.67(-0.84%) |
Aug 29, 2016 | 79.96 | 81.31 | 79.49 | 80.49 | 546,549 | +0.89(+1.11%) |
Aug 26, 2016 | 80.19 | 80.90 | 78.71 | 79.61 | 362,952 | -0.14(-0.18%) |
Aug 25, 2016 | 80.30 | 80.30 | 79.12 | 79.75 | 385,299 | -0.56(-0.70%) |
Aug 24, 2016 | 80.29 | 80.60 | 79.83 | 80.31 | 396,735 | -0.15(-0.19%) |
Aug 23, 2016 | 80.08 | 81.01 | 80.08 | 80.46 | 303,599 | +0.72(+0.91%) |
Aug 22, 2016 | 78.22 | 80.17 | 77.60 | 79.74 | 650,770 | +1.08(+1.37%) |
Aug 19, 2016 | 79.45 | 79.82 | 78.17 | 78.66 | 467,952 | -1.35(-1.68%) |
Aug 18, 2016 | 79.05 | 80.28 | 78.52 | 80.01 | 359,633 | +1.14(+1.44%) |
Aug 17, 2016 | 79.17 | 79.17 | 77.66 | 78.88 | 423,298 | -0.58(-0.73%) |
Aug 16, 2016 | 80.02 | 80.30 | 79.03 | 79.45 | 249,714 | -0.70(-0.88%) |
Aug 15, 2016 | 79.45 | 80.65 | 79.45 | 80.16 | 338,672 | +1.14(+1.44%) |
Aug 12, 2016 | 78.99 | 79.64 | 78.47 | 79.02 | 474,109 | +0.00(+0.00%) |
Aug 11, 2016 | 78.39 | 79.55 | 78.39 | 79.02 | 705,290 | +0.82(+1.05%) |
Aug 10, 2016 | 77.83 | 78.22 | 77.25 | 78.20 | 542,306 | +0.52(+0.67%) |
Aug 09, 2016 | 78.58 | 79.15 | 77.50 | 77.68 | 544,802 | -0.71(-0.91%) |
Aug 08, 2016 | 78.30 | 79.28 | 78.09 | 78.39 | 524,749 | +0.09(+0.11%) |
Aug 05, 2016 | 78.45 | 79.28 | 78.14 | 78.31 | 371,813 | +0.09(+0.11%) |
Aug 04, 2016 | 78.91 | 79.22 | 77.47 | 78.22 | 510,098 | -0.80(-1.01%) |
Aug 03, 2016 | 77.47 | 79.24 | 77.46 | 79.02 | 597,162 | +1.71(+2.22%) |
Aug 02, 2016 | 78.95 | 78.99 | 76.52 | 77.31 | 928,854 | -1.54(-1.95%) |
Aug 01, 2016 | 80.64 | 80.64 | 78.34 | 78.85 | 931,262 | -1.94(-2.41%) |
Jul 29, 2016 | 81.75 | 81.75 | 78.77 | 80.79 | 1,039,291 | -1.01(-1.24%) |
Jul 28, 2016 | 82.04 | 82.91 | 81.64 | 81.80 | 547,663 | -0.29(-0.35%) |
Jul 27, 2016 | 82.99 | 84.27 | 81.84 | 82.09 | 687,532 | -0.58(-0.70%) |
Jul 26, 2016 | 82.09 | 82.85 | 81.80 | 82.67 | 685,113 | -0.02(-0.02%) |
Jul 25, 2016 | 80.26 | 83.70 | 80.10 | 82.69 | 1,727,779 | +1.93(+2.40%) |
Jul 22, 2016 | 79.92 | 81.29 | 79.63 | 80.75 | 1,147,818 | +0.93(+1.17%) |
Jul 21, 2016 | 80.52 | 81.46 | 79.18 | 79.82 | 859,789 | -0.56(-0.69%) |
Jul 20, 2016 | 77.06 | 80.93 | 77.06 | 80.38 | 1,686,187 | +3.32(+4.31%) |
Jul 19, 2016 | 77.36 | 77.63 | 76.60 | 77.06 | 297,838 | -0.68(-0.88%) |
Jul 18, 2016 | 76.47 | 77.79 | 76.39 | 77.74 | 423,634 | +0.98(+1.28%) |
Jul 15, 2016 | 77.06 | 77.80 | 76.65 | 76.76 | 421,617 | -0.24(-0.31%) |
Jul 14, 2016 | 78.80 | 79.12 | 76.55 | 77.00 | 719,315 | -1.32(-1.68%) |
Jul 13, 2016 | 78.20 | 78.84 | 77.70 | 78.32 | 750,392 | +0.70(+0.91%) |
Jul 12, 2016 | 77.65 | 78.30 | 77.56 | 77.62 | 510,240 | +0.75(+0.98%) |
Jul 11, 2016 | 77.31 | 78.57 | 76.73 | 76.86 | 383,379 | +0.20(+0.26%) |
Jul 08, 2016 | 76.64 | 77.36 | 75.74 | 76.66 | 559,320 | +0.92(+1.22%) |
Jul 07, 2016 | 75.74 | 76.51 | 75.31 | 75.74 | 550,791 | +0.55(+0.73%) |
Jul 06, 2016 | 72.43 | 75.30 | 72.40 | 75.19 | 596,876 | +1.94(+2.65%) |
Jul 05, 2016 | 74.61 | 75.03 | 73.06 | 73.25 | 475,519 | -2.21(-2.93%) |
Jul 01, 2016 | 74.37 | 75.46 | 75.46 | 75.46 | 834,295 | +1.21(+1.63%) |
Jun 30, 2016 | 72.76 | 74.40 | 72.36 | 74.25 | 590,363 | +1.60(+2.20%) |
Jun 29, 2016 | 71.57 | 72.94 | 71.33 | 72.65 | 473,439 | +1.92(+2.72%) |
Jun 28, 2016 | 70.23 | 71.43 | 69.88 | 70.72 | 635,455 | +1.29(+1.86%) |
Jun 27, 2016 | 72.65 | 72.71 | 68.56 | 69.44 | 1,300,961 | -4.38(-5.93%) |
Jun 24, 2016 | 73.70 | 75.81 | 73.32 | 73.81 | 1,041,478 | -3.34(-4.33%) |
Jun 23, 2016 | 75.60 | 77.22 | 75.38 | 77.15 | 742,549 | +2.70(+3.63%) |
Jun 22, 2016 | 75.39 | 75.39 | 74.39 | 74.45 | 310,793 | -0.94(-1.25%) |
Jun 21, 2016 | 75.08 | 75.53 | 74.69 | 75.39 | 378,176 | +0.31(+0.41%) |
Jun 20, 2016 | 75.79 | 76.39 | 75.00 | 75.08 | 741,856 | +0.40(+0.54%) |
Jun 17, 2016 | 73.83 | 74.88 | 73.39 | 74.68 | 856,978 | +0.97(+1.32%) |
Jun 16, 2016 | 74.04 | 74.09 | 72.77 | 73.71 | 795,359 | -0.99(-1.33%) |
Jun 15, 2016 | 75.45 | 75.68 | 74.38 | 74.70 | 723,137 | -0.76(-1.01%) |
Jun 14, 2016 | 75.69 | 76.04 | 74.61 | 75.46 | 359,606 | -0.37(-0.48%) |
Jun 13, 2016 | 76.33 | 77.45 | 75.79 | 75.82 | 442,170 | -0.79(-1.03%) |
Jun 10, 2016 | 77.00 | 77.53 | 76.31 | 76.61 | 410,370 | -1.45(-1.86%) |
Jun 09, 2016 | 78.22 | 79.11 | 77.96 | 78.06 | 447,712 | -1.06(-1.34%) |
Jun 08, 2016 | 78.85 | 79.77 | 78.69 | 79.12 | 616,933 | +0.59(+0.75%) |
Jun 07, 2016 | 77.78 | 79.08 | 77.48 | 78.53 | 575,747 | +0.89(+1.15%) |
Jun 06, 2016 | 74.82 | 77.98 | 74.65 | 77.64 | 989,531 | +3.06(+4.10%) |
Jun 03, 2016 | 74.76 | 75.47 | 73.82 | 74.58 | 609,966 | -0.07(-0.09%) |
Jun 02, 2016 | 76.32 | 76.35 | 74.33 | 74.65 | 622,100 | -1.85(-2.41%) |
Jun 01, 2016 | 74.57 | 76.67 | 74.30 | 76.50 | 423,471 | +1.22(+1.62%) |
May 31, 2016 | 76.25 | 76.64 | 74.76 | 75.28 | 440,126 | -0.86(-1.12%) |
May 27, 2016 | 76.78 | 76.13 | 76.13 | 76.13 | 374,558 | -0.71(-0.93%) |
May 26, 2016 | 75.38 | 77.69 | 75.22 | 76.84 | 1,223,361 | +1.69(+2.25%) |
May 25, 2016 | 75.20 | 75.85 | 74.99 | 75.15 | 560,565 | +0.52(+0.70%) |
May 24, 2016 | 73.89 | 75.01 | 73.76 | 74.63 | 388,390 | +1.06(+1.44%) |
May 23, 2016 | 72.80 | 73.78 | 72.45 | 73.57 | 445,215 | +0.83(+1.14%) |
May 20, 2016 | 70.64 | 72.82 | 70.64 | 72.75 | 950,168 | +2.55(+3.63%) |
May 19, 2016 | 71.79 | 72.85 | 68.35 | 70.20 | 1,650,455 | -2.03(-2.81%) |
May 18, 2016 | 72.58 | 73.71 | 71.67 | 72.23 | 722,058 | -0.88(-1.21%) |
May 17, 2016 | 73.42 | 73.85 | 72.32 | 73.11 | 590,148 | -0.37(-0.51%) |
May 16, 2016 | 73.58 | 74.79 | 73.42 | 73.49 | 373,379 | +0.49(+0.67%) |
May 13, 2016 | 73.41 | 74.31 | 72.54 | 73.00 | 498,639 | -0.59(-0.80%) |
May 12, 2016 | 73.83 | 74.36 | 72.81 | 73.58 | 455,584 | +0.30(+0.41%) |
May 11, 2016 | 74.45 | 74.86 | 73.04 | 73.29 | 874,903 | -1.05(-1.41%) |
May 10, 2016 | 71.45 | 74.65 | 71.31 | 74.33 | 805,421 | +3.09(+4.33%) |
May 09, 2016 | 71.00 | 71.84 | 70.54 | 71.25 | 313,509 | +0.00(+0.00%) |
May 06, 2016 | 70.17 | 71.45 | 70.00 | 71.25 | 370,943 | +0.50(+0.71%) |
May 05, 2016 | 70.37 | 71.13 | 69.48 | 70.75 | 597,823 | +0.64(+0.92%) |
May 04, 2016 | 70.45 | 70.86 | 68.95 | 70.10 | 454,253 | -0.76(-1.07%) |
May 03, 2016 | 71.21 | 71.64 | 70.13 | 70.86 | 340,188 | -0.60(-0.83%) |
May 02, 2016 | 71.43 | 71.99 | 71.09 | 71.46 | 316,915 | +0.22(+0.31%) |
Apr 29, 2016 | 71.26 | 71.73 | 70.48 | 71.24 | 545,244 | +0.02(+0.03%) |
Apr 28, 2016 | 72.17 | 72.82 | 70.96 | 71.22 | 468,255 | -1.61(-2.20%) |
Apr 27, 2016 | 72.40 | 73.03 | 71.75 | 72.82 | 327,898 | +0.51(+0.70%) |
Apr 26, 2016 | 72.08 | 72.46 | 71.48 | 72.32 | 337,965 | +0.66(+0.93%) |
Apr 25, 2016 | 72.47 | 72.57 | 71.40 | 71.65 | 488,405 | -0.67(-0.93%) |
Apr 22, 2016 | 71.75 | 72.61 | 71.65 | 72.33 | 467,070 | +0.61(+0.84%) |
Apr 21, 2016 | 73.06 | 74.81 | 71.68 | 71.72 | 1,039,642 | +0.11(+0.15%) |
Apr 20, 2016 | 70.40 | 72.28 | 70.36 | 71.61 | 677,947 | +1.22(+1.73%) |
Apr 19, 2016 | 70.10 | 71.43 | 69.68 | 70.39 | 329,702 | +0.54(+0.77%) |
Apr 18, 2016 | 68.85 | 70.40 | 68.85 | 69.86 | 330,568 | +0.54(+0.78%) |
Apr 15, 2016 | 68.74 | 69.78 | 68.55 | 69.32 | 405,311 | +0.36(+0.52%) |
Apr 14, 2016 | 68.54 | 69.08 | 68.25 | 68.96 | 463,639 | +0.42(+0.62%) |
Apr 13, 2016 | 67.85 | 69.11 | 67.32 | 68.54 | 446,362 | +1.25(+1.86%) |
Apr 12, 2016 | 67.34 | 67.91 | 66.71 | 67.29 | 652,879 | +0.14(+0.21%) |
Apr 11, 2016 | 68.68 | 68.96 | 67.09 | 67.14 | 554,471 | -0.97(-1.42%) |
Apr 08, 2016 | 67.33 | 69.27 | 66.98 | 68.11 | 537,603 | +1.38(+2.07%) |
Apr 07, 2016 | 65.97 | 67.05 | 65.26 | 66.73 | 1,284,368 | +0.37(+0.56%) |
Apr 06, 2016 | 66.01 | 66.68 | 65.82 | 66.36 | 809,227 | +0.35(+0.52%) |
Apr 05, 2016 | 66.21 | 67.20 | 65.73 | 66.01 | 602,803 | -0.76(-1.14%) |
Apr 04, 2016 | 67.88 | 68.16 | 66.67 | 66.77 | 410,736 | -1.14(-1.68%) |
Apr 01, 2016 | 66.63 | 68.10 | 66.23 | 67.91 | 576,604 | +0.62(+0.93%) |
Mar 31, 2016 | 67.12 | 67.80 | 66.55 | 67.29 | 743,804 | -0.08(-0.11%) |
Mar 30, 2016 | 68.19 | 68.60 | 66.55 | 67.37 | 609,726 | -0.29(-0.43%) |
Mar 29, 2016 | 66.03 | 67.80 | 66.03 | 67.65 | 667,055 | +1.33(+2.01%) |
Mar 28, 2016 | 65.95 | 67.80 | 65.54 | 66.32 | 580,154 | +1.03(+1.57%) |
Mar 24, 2016 | 64.96 | 65.29 | 65.29 | 65.29 | 677,669 | -0.30(-0.45%) |
Mar 23, 2016 | 65.83 | 66.66 | 65.53 | 65.59 | 700,513 | -0.95(-1.43%) |
Mar 22, 2016 | 65.24 | 66.83 | 65.05 | 66.54 | 858,742 | +0.97(+1.48%) |
Mar 21, 2016 | 65.26 | 65.82 | 64.70 | 65.57 | 520,905 | +0.20(+0.31%) |
Mar 18, 2016 | 64.41 | 66.12 | 64.41 | 65.37 | 1,249,790 | +1.02(+1.58%) |
Mar 17, 2016 | 61.93 | 64.94 | 61.80 | 64.35 | 1,096,287 | +2.51(+4.07%) |
Mar 16, 2016 | 60.05 | 62.05 | 59.75 | 61.84 | 788,852 | +1.36(+2.25%) |
Mar 15, 2016 | 60.40 | 60.56 | 59.26 | 60.47 | 480,740 | -0.54(-0.88%) |
Mar 14, 2016 | 61.27 | 61.93 | 60.70 | 61.01 | 454,304 | -0.59(-0.95%) |
Mar 11, 2016 | 59.94 | 61.79 | 59.94 | 61.60 | 636,862 | +2.26(+3.80%) |
Mar 10, 2016 | 60.05 | 60.14 | 58.42 | 59.34 | 689,479 | -0.67(-1.12%) |
Mar 09, 2016 | 59.99 | 60.57 | 59.10 | 60.01 | 604,538 | +0.30(+0.50%) |
Mar 08, 2016 | 62.65 | 62.65 | 59.55 | 59.72 | 925,285 | -3.31(-5.25%) |
Mar 07, 2016 | 60.17 | 63.33 | 59.99 | 63.03 | 1,089,734 | +2.50(+4.12%) |
Mar 04, 2016 | 60.43 | 60.92 | 59.77 | 60.53 | 854,556 | +0.23(+0.38%) |
Mar 03, 2016 | 60.30 | 60.67 | 59.36 | 60.30 | 766,272 | +0.09(+0.14%) |
Mar 02, 2016 | 59.09 | 60.40 | 58.14 | 60.22 | 623,113 | +0.80(+1.34%) |
Mar 01, 2016 | 58.69 | 59.66 | 57.36 | 59.42 | 931,546 | +1.43(+2.47%) |
Feb 29, 2016 | 58.65 | 59.39 | 57.74 | 57.99 | 1,072,444 | -0.43(-0.74%) |
Feb 26, 2016 | 59.30 | 60.14 | 58.23 | 58.42 | 840,907 | -0.63(-1.07%) |
Feb 25, 2016 | 58.46 | 59.23 | 57.62 | 59.05 | 1,091,887 | +0.56(+0.95%) |
Feb 24, 2016 | 55.53 | 58.66 | 55.09 | 58.50 | 1,337,358 | +2.29(+4.08%) |
Feb 23, 2016 | 55.91 | 56.55 | 55.23 | 56.20 | 802,194 | -0.11(-0.19%) |
Feb 22, 2016 | 54.86 | 56.37 | 54.86 | 56.31 | 561,959 | +2.11(+3.90%) |
Feb 19, 2016 | 53.93 | 54.62 | 53.55 | 54.20 | 559,132 | +0.11(+0.20%) |
Feb 18, 2016 | 54.92 | 55.09 | 53.51 | 54.09 | 637,535 | -0.59(-1.07%) |
Feb 17, 2016 | 53.36 | 56.22 | 53.36 | 54.68 | 869,558 | +1.56(+2.95%) |
Feb 16, 2016 | 51.66 | 53.91 | 51.36 | 53.11 | 1,026,808 | +2.17(+4.26%) |
Feb 12, 2016 | 50.42 | 50.94 | 50.94 | 50.94 | 922,313 | +1.17(+2.35%) |
Feb 11, 2016 | 50.09 | 51.00 | 48.90 | 49.77 | 682,224 | -1.03(-2.02%) |
Feb 10, 2016 | 50.45 | 51.84 | 49.59 | 50.80 | 791,475 | +0.75(+1.50%) |
Feb 09, 2016 | 48.53 | 51.29 | 48.47 | 50.05 | 997,773 | +0.39(+0.79%) |
Feb 08, 2016 | 52.15 | 52.15 | 48.97 | 49.66 | 1,020,523 | -3.17(-6.00%) |
Feb 05, 2016 | 52.27 | 54.94 | 51.95 | 52.83 | 1,331,030 | +0.40(+0.77%) |
Feb 04, 2016 | 51.04 | 53.68 | 50.61 | 52.42 | 1,475,135 | +1.66(+3.27%) |
Feb 03, 2016 | 50.68 | 51.22 | 48.28 | 50.76 | 790,795 | +0.96(+1.93%) |
Feb 02, 2016 | 50.99 | 51.77 | 49.55 | 49.80 | 765,779 | -1.58(-3.08%) |
Feb 01, 2016 | 50.99 | 52.48 | 50.69 | 51.39 | 1,258,163 | +0.00(+0.00%) |
Jan 29, 2016 | 46.53 | 52.14 | 46.17 | 51.39 | 2,276,734 | +6.42(+14.28%) |
Jan 28, 2016 | 46.71 | 47.24 | 44.58 | 44.96 | 1,552,405 | -1.00(-2.17%) |
Jan 27, 2016 | 45.67 | 47.18 | 45.27 | 45.96 | 916,003 | +0.35(+0.76%) |
Jan 26, 2016 | 45.83 | 46.07 | 44.92 | 45.62 | 1,235,678 | +0.11(+0.23%) |
Jan 25, 2016 | 46.83 | 47.46 | 45.13 | 45.51 | 723,130 | -2.05(-4.32%) |
Jan 22, 2016 | 47.59 | 49.48 | 47.01 | 47.57 | 588,741 | +0.74(+1.58%) |
Jan 21, 2016 | 46.00 | 47.21 | 45.60 | 46.83 | 932,649 | +0.73(+1.58%) |
Jan 20, 2016 | 45.54 | 46.67 | 43.21 | 46.10 | 1,475,949 | -0.32(-0.68%) |
Jan 19, 2016 | 48.99 | 49.43 | 45.60 | 46.41 | 797,478 | -2.06(-4.26%) |
Jan 15, 2016 | 47.19 | 48.48 | 48.48 | 48.48 | 917,937 | -0.49(-1.00%) |
Jan 14, 2016 | 49.77 | 49.77 | 46.01 | 48.97 | 2,013,997 | -0.62(-1.26%) |
Jan 13, 2016 | 52.22 | 52.47 | 49.54 | 49.59 | 1,139,522 | -2.25(-4.33%) |
Jan 12, 2016 | 52.22 | 52.31 | 50.34 | 51.84 | 1,051,556 | -0.02(-0.04%) |
Jan 11, 2016 | 52.76 | 52.86 | 51.29 | 51.86 | 918,988 | -0.91(-1.73%) |
Jan 08, 2016 | 53.90 | 53.94 | 52.68 | 52.77 | 629,881 | -0.89(-1.66%) |
Jan 07, 2016 | 53.89 | 55.59 | 53.28 | 53.66 | 644,078 | -1.56(-2.83%) |
Jan 06, 2016 | 57.46 | 57.46 | 54.14 | 55.22 | 966,164 | -2.99(-5.14%) |
Jan 05, 2016 | 58.89 | 59.28 | 57.66 | 58.22 | 776,011 | -0.67(-1.14%) |
Jan 04, 2016 | 57.61 | 58.91 | 56.79 | 58.89 | 902,389 | +0.89(+1.54%) |
Dec 31, 2015 | 57.56 | 58.00 | 58.00 | 58.00 | 565,245 | +0.31(+0.53%) |
Dec 30, 2015 | 58.33 | 58.53 | 57.46 | 57.69 | 376,999 | -0.42(-0.73%) |
Dec 29, 2015 | 58.02 | 58.47 | 57.25 | 58.11 | 360,791 | +0.60(+1.03%) |
Dec 28, 2015 | 58.16 | 58.69 | 56.94 | 57.52 | 301,500 | -1.17(-2.00%) |
Dec 24, 2015 | 58.58 | 58.69 | 58.69 | 58.69 | 227,348 | +0.02(+0.03%) |
Dec 23, 2015 | 56.91 | 58.87 | 56.67 | 58.67 | 619,465 | +2.10(+3.72%) |
Dec 22, 2015 | 56.72 | 56.83 | 55.79 | 56.57 | 1,073,450 | -0.01(-0.02%) |
Dec 21, 2015 | 56.90 | 57.64 | 56.19 | 56.58 | 593,623 | +0.07(+0.12%) |
Dec 18, 2015 | 57.65 | 57.66 | 56.51 | 56.51 | 847,192 | -1.15(-2.00%) |
Dec 17, 2015 | 58.67 | 58.91 | 56.89 | 57.66 | 628,377 | -1.08(-1.85%) |
Dec 16, 2015 | 58.08 | 58.95 | 57.41 | 58.75 | 705,717 | +1.06(+1.83%) |
Dec 15, 2015 | 57.37 | 58.61 | 57.04 | 57.69 | 1,004,954 | +1.03(+1.81%) |
Dec 14, 2015 | 58.32 | 58.63 | 56.37 | 56.67 | 823,847 | -0.90(-1.56%) |
Dec 11, 2015 | 59.08 | 59.33 | 57.40 | 57.57 | 741,380 | -2.12(-3.55%) |
Dec 10, 2015 | 59.66 | 60.63 | 58.86 | 59.68 | 637,645 | -0.37(-0.62%) |
Dec 09, 2015 | 61.12 | 61.68 | 59.85 | 60.06 | 937,490 | -1.03(-1.68%) |
Dec 08, 2015 | 60.05 | 61.60 | 59.69 | 61.08 | 897,950 | +0.00(+0.00%) |
Dec 07, 2015 | 64.29 | 64.38 | 60.93 | 61.08 | 905,542 | -3.44(-5.33%) |
Dec 04, 2015 | 64.93 | 65.25 | 64.17 | 64.52 | 459,901 | -0.42(-0.65%) |
Dec 03, 2015 | 66.31 | 66.88 | 64.32 | 64.94 | 634,423 | -1.27(-1.92%) |
Dec 02, 2015 | 66.85 | 67.36 | 65.78 | 66.22 | 378,076 | -0.83(-1.24%) |