Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.04 | 68.04 | 65.28 | 66.11 | 81,128 | -1.58(-2.33%) |
Nov 29, 2016 | 66.50 | 69.44 | 66.37 | 67.69 | 113,084 | +2.09(+3.19%) |
Nov 28, 2016 | 66.38 | 66.99 | 64.40 | 65.60 | 62,844 | -0.72(-1.09%) |
Nov 25, 2016 | 66.48 | 67.03 | 65.08 | 66.32 | 39,806 | -0.16(-0.24%) |
Nov 23, 2016 | 66.48 | 66.48 | 66.48 | 0 | +1.73(+2.67%) | |
Nov 22, 2016 | 68.75 | 68.96 | 64.00 | 64.75 | 153,959 | -4.22(-6.12%) |
Nov 21, 2016 | 68.19 | 69.80 | 68.18 | 68.97 | 91,683 | +0.61(+0.89%) |
Nov 18, 2016 | 66.97 | 68.52 | 66.75 | 68.36 | 59,236 | +1.19(+1.77%) |
Nov 17, 2016 | 65.48 | 65.77 | 65.08 | 67.17 | 187,868 | +2.00(+3.07%) |
Nov 16, 2016 | 65.88 | 67.36 | 65.00 | 65.17 | 77,860 | -0.71(-1.08%) |
Nov 15, 2016 | 63.07 | 67.29 | 62.06 | 65.88 | 113,354 | +2.82(+4.47%) |
Nov 14, 2016 | 65.51 | 65.51 | 61.95 | 63.06 | 127,554 | -1.43(-2.22%) |
Nov 11, 2016 | 62.75 | 66.00 | 62.07 | 64.49 | 121,106 | +1.99(+3.18%) |
Nov 10, 2016 | 63.93 | 64.00 | 62.13 | 62.50 | 140,300 | -0.25(-0.40%) |
Nov 09, 2016 | 60.84 | 63.47 | 60.84 | 62.75 | 183,559 | +1.82(+2.99%) |
Nov 08, 2016 | 60.00 | 61.55 | 57.21 | 60.93 | 71,744 | +0.41(+0.68%) |
Nov 07, 2016 | 59.01 | 62.00 | 59.01 | 60.52 | 99,661 | +1.07(+1.80%) |
Nov 04, 2016 | 56.48 | 59.76 | 56.02 | 59.45 | 92,387 | +3.16(+5.61%) |
Nov 03, 2016 | 56.14 | 57.34 | 55.80 | 56.29 | 80,676 | +0.16(+0.29%) |
Nov 02, 2016 | 57.94 | 57.94 | 55.45 | 56.13 | 99,188 | -1.40(-2.43%) |
Nov 01, 2016 | 54.17 | 59.00 | 51.00 | 57.53 | 522,214 | +8.13(+16.46%) |
Oct 31, 2016 | 48.21 | 49.59 | 46.51 | 49.40 | 101,282 | +1.31(+2.72%) |
Oct 28, 2016 | 47.72 | 48.57 | 47.37 | 48.09 | 36,097 | +0.37(+0.78%) |
Oct 27, 2016 | 47.85 | 48.00 | 46.65 | 47.72 | 65,347 | -0.23(-0.48%) |
Oct 26, 2016 | 50.63 | 50.94 | 47.39 | 47.95 | 164,471 | -2.61(-5.16%) |
Oct 25, 2016 | 53.20 | 53.74 | 50.12 | 50.56 | 71,398 | -2.21(-4.19%) |
Oct 24, 2016 | 53.26 | 53.63 | 52.64 | 52.77 | 44,764 | -0.49(-0.92%) |
Oct 21, 2016 | 53.15 | 53.63 | 52.74 | 53.26 | 39,177 | +0.08(+0.15%) |
Oct 20, 2016 | 53.53 | 53.73 | 52.54 | 53.18 | 32,557 | -0.12(-0.23%) |
Oct 19, 2016 | 54.00 | 54.31 | 52.90 | 53.30 | 18,110 | -0.50(-0.93%) |
Oct 18, 2016 | 53.92 | 54.09 | 53.12 | 53.80 | 44,097 | +0.41(+0.77%) |
Oct 17, 2016 | 53.19 | 53.82 | 52.45 | 53.39 | 41,743 | +0.07(+0.13%) |
Oct 14, 2016 | 53.79 | 53.79 | 52.77 | 53.32 | 49,106 | -0.11(-0.21%) |
Oct 13, 2016 | 53.44 | 54.35 | 52.52 | 53.43 | 109,585 | -0.12(-0.22%) |
Oct 12, 2016 | 54.48 | 54.48 | 53.12 | 53.55 | 97,752 | +0.11(+0.21%) |
Oct 11, 2016 | 56.33 | 56.33 | 53.34 | 53.44 | 66,884 | -2.78(-4.94%) |
Oct 10, 2016 | 54.96 | 56.98 | 54.96 | 56.22 | 140,250 | +1.37(+2.50%) |
Oct 07, 2016 | 55.00 | 55.46 | 54.09 | 54.85 | 109,233 | -0.01(-0.02%) |
Oct 06, 2016 | 53.61 | 54.96 | 53.22 | 54.86 | 115,529 | +1.41(+2.64%) |
Oct 05, 2016 | 54.26 | 54.81 | 52.98 | 53.45 | 120,915 | -0.47(-0.87%) |
Oct 04, 2016 | 53.83 | 54.38 | 53.12 | 53.92 | 69,109 | +0.46(+0.86%) |
Oct 03, 2016 | 54.34 | 54.62 | 53.06 | 53.46 | 47,945 | -0.97(-1.78%) |
Sep 30, 2016 | 54.54 | 54.94 | 53.78 | 54.43 | 76,194 | -0.11(-0.20%) |
Sep 29, 2016 | 55.39 | 55.98 | 52.41 | 54.54 | 150,828 | -0.81(-1.46%) |
Sep 28, 2016 | 54.16 | 55.98 | 53.71 | 55.35 | 212,479 | +1.09(+2.01%) |
Sep 27, 2016 | 54.61 | 55.30 | 53.85 | 54.26 | 89,241 | -0.51(-0.93%) |
Sep 26, 2016 | 54.30 | 55.72 | 53.92 | 54.77 | 116,020 | +0.31(+0.57%) |
Sep 23, 2016 | 54.60 | 54.77 | 53.60 | 54.46 | 94,798 | -0.22(-0.40%) |
Sep 22, 2016 | 54.54 | 54.91 | 53.27 | 54.68 | 160,397 | +0.18(+0.33%) |
Sep 21, 2016 | 54.02 | 55.30 | 52.99 | 54.50 | 160,573 | -1.18(-2.12%) |
Sep 20, 2016 | 55.41 | 56.14 | 55.17 | 55.68 | 116,810 | +0.82(+1.49%) |
Sep 19, 2016 | 55.36 | 56.70 | 54.58 | 54.86 | 86,646 | -0.47(-0.85%) |
Sep 16, 2016 | 55.67 | 56.50 | 54.76 | 55.33 | 99,097 | -0.25(-0.45%) |
Sep 15, 2016 | 56.20 | 56.70 | 55.09 | 55.58 | 100,184 | -0.58(-1.03%) |
Sep 14, 2016 | 54.83 | 56.47 | 54.83 | 56.16 | 69,643 | +1.54(+2.82%) |
Sep 13, 2016 | 55.59 | 55.59 | 52.27 | 54.62 | 98,219 | -0.97(-1.74%) |
Sep 12, 2016 | 53.01 | 55.64 | 52.57 | 55.59 | 100,244 | +2.77(+5.24%) |
Sep 09, 2016 | 54.72 | 54.76 | 52.44 | 52.82 | 107,797 | -2.05(-3.74%) |
Sep 08, 2016 | 54.85 | 55.29 | 54.00 | 54.87 | 98,969 | +0.05(+0.09%) |
Sep 07, 2016 | 55.67 | 57.41 | 54.54 | 54.82 | 70,265 | -0.74(-1.33%) |
Sep 06, 2016 | 52.87 | 56.43 | 52.72 | 55.56 | 211,362 | +3.07(+5.85%) |
Sep 02, 2016 | 52.85 | 52.49 | 52.49 | 52.49 | 71,100 | -0.27(-0.51%) |
Sep 01, 2016 | 54.30 | 54.30 | 52.19 | 52.76 | 91,096 | -1.81(-3.32%) |
Aug 31, 2016 | 54.25 | 55.18 | 51.77 | 54.57 | 146,383 | +0.41(+0.76%) |
Aug 30, 2016 | 52.46 | 54.60 | 52.17 | 54.16 | 260,084 | +1.72(+3.28%) |
Aug 29, 2016 | 51.60 | 53.08 | 51.04 | 52.44 | 102,113 | +0.84(+1.63%) |
Aug 26, 2016 | 50.85 | 51.60 | 50.01 | 51.60 | 51,617 | +0.89(+1.76%) |
Aug 25, 2016 | 50.37 | 51.30 | 49.90 | 50.71 | 59,520 | +0.40(+0.80%) |
Aug 24, 2016 | 51.31 | 51.90 | 49.84 | 50.31 | 65,201 | -0.68(-1.33%) |
Aug 23, 2016 | 52.00 | 52.34 | 50.86 | 50.99 | 70,953 | -0.62(-1.20%) |
Aug 22, 2016 | 50.66 | 51.80 | 49.83 | 51.61 | 66,353 | +0.99(+1.96%) |
Aug 19, 2016 | 50.61 | 50.87 | 49.73 | 50.62 | 73,746 | -0.28(-0.55%) |
Aug 18, 2016 | 52.30 | 52.41 | 50.67 | 50.90 | 45,486 | -1.10(-2.12%) |
Aug 17, 2016 | 50.35 | 52.06 | 49.81 | 52.00 | 98,859 | +1.46(+2.89%) |
Aug 16, 2016 | 50.28 | 50.77 | 49.25 | 50.54 | 89,286 | -0.03(-0.06%) |
Aug 15, 2016 | 50.81 | 51.44 | 50.08 | 50.57 | 54,967 | -0.15(-0.30%) |
Aug 12, 2016 | 50.86 | 50.97 | 50.05 | 50.72 | 54,162 | +0.09(+0.18%) |
Aug 11, 2016 | 51.96 | 51.96 | 50.02 | 50.63 | 102,027 | -1.18(-2.28%) |
Aug 10, 2016 | 52.43 | 52.70 | 51.38 | 51.81 | 86,199 | -0.76(-1.45%) |
Aug 09, 2016 | 50.52 | 52.98 | 50.26 | 52.57 | 140,661 | +2.22(+4.41%) |
Aug 08, 2016 | 49.74 | 50.41 | 49.26 | 50.35 | 89,745 | +0.71(+1.43%) |
Aug 05, 2016 | 48.52 | 49.75 | 47.91 | 49.64 | 93,570 | +1.39(+2.88%) |
Aug 04, 2016 | 47.83 | 48.74 | 47.46 | 48.25 | 98,821 | -0.36(-0.74%) |
Aug 03, 2016 | 44.48 | 49.34 | 43.73 | 48.61 | 396,764 | +5.00(+11.47%) |
Aug 02, 2016 | 43.11 | 43.84 | 42.89 | 43.61 | 56,407 | +0.20(+0.46%) |
Aug 01, 2016 | 42.68 | 43.68 | 42.37 | 43.41 | 77,504 | +0.86(+2.02%) |
Jul 29, 2016 | 42.64 | 43.97 | 42.50 | 42.55 | 43,180 | +0.03(+0.07%) |
Jul 28, 2016 | 43.52 | 43.59 | 42.21 | 42.52 | 62,496 | -0.33(-0.77%) |
Jul 27, 2016 | 43.21 | 44.21 | 42.76 | 42.85 | 31,430 | +0.01(+0.02%) |
Jul 26, 2016 | 42.52 | 43.61 | 42.20 | 42.84 | 71,805 | +0.33(+0.78%) |
Jul 25, 2016 | 42.07 | 42.97 | 41.23 | 42.51 | 102,433 | +0.15(+0.35%) |
Jul 22, 2016 | 42.84 | 43.86 | 42.17 | 42.36 | 29,621 | -0.97(-2.24%) |
Jul 21, 2016 | 42.98 | 43.76 | 42.90 | 43.33 | 60,568 | -0.11(-0.25%) |
Jul 20, 2016 | 43.18 | 44.40 | 43.07 | 43.44 | 83,214 | +0.58(+1.35%) |
Jul 19, 2016 | 43.64 | 43.64 | 42.04 | 42.86 | 73,598 | -0.50(-1.15%) |
Jul 18, 2016 | 43.77 | 44.99 | 43.15 | 43.36 | 112,934 | +0.02(+0.05%) |
Jul 15, 2016 | 42.65 | 43.40 | 42.50 | 43.34 | 67,430 | +0.96(+2.27%) |
Jul 14, 2016 | 42.01 | 42.67 | 41.76 | 42.38 | 35,949 | +0.39(+0.93%) |
Jul 13, 2016 | 43.02 | 43.02 | 41.70 | 41.99 | 57,643 | -1.26(-2.91%) |
Jul 12, 2016 | 43.50 | 43.59 | 42.91 | 43.25 | 86,972 | -0.25(-0.57%) |
Jul 11, 2016 | 43.89 | 43.92 | 43.26 | 43.50 | 113,480 | -0.02(-0.05%) |
Jul 08, 2016 | 41.40 | 43.60 | 41.19 | 43.52 | 171,015 | +2.33(+5.66%) |
Jul 07, 2016 | 40.80 | 41.70 | 40.38 | 41.19 | 122,856 | +2.78(+7.24%) |
Jul 05, 2016 | 39.29 | 39.71 | 38.23 | 38.41 | 70,190 | -1.23(-3.10%) |
Jul 01, 2016 | 37.72 | 39.64 | 39.64 | 39.64 | 155,400 | +2.47(+6.65%) |
Jun 30, 2016 | 35.59 | 37.49 | 35.59 | 37.17 | 128,363 | +1.48(+4.15%) |
Jun 29, 2016 | 36.01 | 36.05 | 35.18 | 35.69 | 65,093 | -0.03(-0.08%) |
Jun 28, 2016 | 36.35 | 36.60 | 35.50 | 35.72 | 204,374 | -0.39(-1.08%) |
Jun 27, 2016 | 35.63 | 37.21 | 35.59 | 36.11 | 91,795 | +0.48(+1.35%) |
Jun 24, 2016 | 33.70 | 35.72 | 32.27 | 35.63 | 208,570 | +1.08(+3.13%) |
Jun 23, 2016 | 34.08 | 34.71 | 33.70 | 34.55 | 28,442 | +0.65(+1.92%) |
Jun 22, 2016 | 33.77 | 34.52 | 33.57 | 33.90 | 55,501 | +0.01(+0.03%) |
Jun 21, 2016 | 34.78 | 34.78 | 33.65 | 33.89 | 49,759 | -0.78(-2.25%) |
Jun 20, 2016 | 34.73 | 35.32 | 34.19 | 34.67 | 42,125 | +0.18(+0.52%) |
Jun 17, 2016 | 35.43 | 35.43 | 33.91 | 34.49 | 87,238 | -0.82(-2.32%) |
Jun 16, 2016 | 34.79 | 35.57 | 34.51 | 35.31 | 21,105 | +0.18(+0.51%) |
Jun 15, 2016 | 35.47 | 35.69 | 34.99 | 35.13 | 20,951 | -0.12(-0.34%) |
Jun 14, 2016 | 35.64 | 35.64 | 34.79 | 35.25 | 35,270 | -0.02(-0.06%) |
Jun 13, 2016 | 37.17 | 37.17 | 34.95 | 35.27 | 30,706 | -0.29(-0.82%) |
Jun 10, 2016 | 35.87 | 36.17 | 34.19 | 35.56 | 38,652 | -0.56(-1.55%) |
Jun 09, 2016 | 36.27 | 37.31 | 35.23 | 36.12 | 88,565 | -0.04(-0.11%) |
Jun 08, 2016 | 35.06 | 36.31 | 35.06 | 36.16 | 63,160 | +0.87(+2.47%) |
Jun 07, 2016 | 35.82 | 35.82 | 34.58 | 35.29 | 39,273 | -0.23(-0.65%) |
Jun 06, 2016 | 36.45 | 36.71 | 35.21 | 35.52 | 60,449 | -0.85(-2.34%) |
Jun 03, 2016 | 37.60 | 37.60 | 35.08 | 36.37 | 58,156 | -1.25(-3.32%) |
Jun 02, 2016 | 36.21 | 37.74 | 36.21 | 37.62 | 99,007 | +1.23(+3.38%) |
Jun 01, 2016 | 36.23 | 36.44 | 35.96 | 36.39 | 41,316 | +0.12(+0.33%) |
May 31, 2016 | 36.57 | 36.57 | 35.54 | 36.27 | 49,359 | -0.44(-1.20%) |
May 27, 2016 | 36.39 | 36.71 | 36.71 | 36.71 | 28,400 | +0.33(+0.91%) |
May 26, 2016 | 38.00 | 38.00 | 36.19 | 36.38 | 42,307 | -1.37(-3.63%) |
May 25, 2016 | 36.55 | 37.88 | 36.35 | 37.75 | 55,042 | +1.33(+3.65%) |
May 24, 2016 | 36.37 | 36.64 | 36.21 | 36.42 | 42,735 | +0.08(+0.22%) |
May 23, 2016 | 36.33 | 36.75 | 36.25 | 36.34 | 44,632 | -0.15(-0.41%) |
May 20, 2016 | 36.70 | 37.11 | 36.24 | 36.49 | 36,228 | +0.03(+0.08%) |
May 19, 2016 | 36.65 | 36.95 | 35.76 | 36.46 | 45,877 | -0.43(-1.17%) |
May 18, 2016 | 36.51 | 37.41 | 36.51 | 36.89 | 35,412 | +0.12(+0.33%) |
May 17, 2016 | 38.25 | 38.58 | 36.37 | 36.77 | 73,000 | -1.85(-4.79%) |
May 16, 2016 | 39.91 | 39.91 | 38.06 | 38.62 | 72,912 | -0.94(-2.38%) |
May 13, 2016 | 38.59 | 40.73 | 38.59 | 39.56 | 119,646 | +0.73(+1.88%) |
May 12, 2016 | 38.25 | 38.99 | 38.25 | 38.83 | 96,878 | +0.58(+1.52%) |
May 11, 2016 | 38.32 | 38.83 | 37.85 | 38.25 | 128,903 | -0.22(-0.56%) |
May 10, 2016 | 36.45 | 38.49 | 35.63 | 38.47 | 126,777 | +2.05(+5.62%) |
May 09, 2016 | 35.25 | 36.44 | 35.25 | 36.42 | 119,294 | +1.31(+3.73%) |
May 06, 2016 | 35.00 | 35.48 | 34.50 | 35.11 | 50,657 | -0.19(-0.54%) |
May 05, 2016 | 34.93 | 36.30 | 34.46 | 35.30 | 74,470 | +0.11(+0.31%) |
May 04, 2016 | 35.16 | 36.76 | 34.75 | 35.19 | 133,329 | -0.67(-1.87%) |
May 03, 2016 | 31.75 | 36.95 | 31.00 | 35.86 | 328,463 | +6.07(+20.38%) |
May 02, 2016 | 30.28 | 30.47 | 28.60 | 29.79 | 78,868 | -0.81(-2.65%) |
Apr 29, 2016 | 30.51 | 30.76 | 29.56 | 30.60 | 71,870 | -0.01(-0.03%) |
Apr 28, 2016 | 28.43 | 31.10 | 27.79 | 30.61 | 89,264 | +1.90(+6.62%) |
Apr 27, 2016 | 27.99 | 29.04 | 27.73 | 28.71 | 64,550 | +0.54(+1.92%) |
Apr 26, 2016 | 26.87 | 28.44 | 26.25 | 28.17 | 116,186 | +1.12(+4.14%) |
Apr 25, 2016 | 28.61 | 28.61 | 26.87 | 27.05 | 54,482 | -1.73(-6.01%) |
Apr 22, 2016 | 28.08 | 28.85 | 27.52 | 28.78 | 40,290 | +0.56(+1.98%) |
Apr 21, 2016 | 27.58 | 28.63 | 27.58 | 28.22 | 38,935 | +0.49(+1.77%) |
Apr 20, 2016 | 26.93 | 28.23 | 26.44 | 27.73 | 46,689 | +0.49(+1.80%) |
Apr 19, 2016 | 28.34 | 28.73 | 26.97 | 27.24 | 153,591 | -1.25(-4.39%) |
Apr 18, 2016 | 28.66 | 28.83 | 28.20 | 28.49 | 51,036 | -0.15(-0.52%) |
Apr 15, 2016 | 28.89 | 29.03 | 28.46 | 28.64 | 38,686 | -0.25(-0.87%) |
Apr 14, 2016 | 29.13 | 29.75 | 28.75 | 28.89 | 35,197 | -0.34(-1.16%) |
Apr 13, 2016 | 28.40 | 29.67 | 28.40 | 29.23 | 56,801 | +0.38(+1.32%) |
Apr 12, 2016 | 28.09 | 28.99 | 28.04 | 28.85 | 33,472 | +0.81(+2.89%) |
Apr 11, 2016 | 29.16 | 29.16 | 28.04 | 28.04 | 62,965 | -0.84(-2.91%) |
Apr 08, 2016 | 29.08 | 29.27 | 28.56 | 28.88 | 43,402 | -0.24(-0.82%) |
Apr 07, 2016 | 29.88 | 30.13 | 29.04 | 29.12 | 38,288 | -1.08(-3.58%) |
Apr 06, 2016 | 29.44 | 30.50 | 29.30 | 30.20 | 28,866 | +0.86(+2.93%) |
Apr 05, 2016 | 30.01 | 30.60 | 29.20 | 29.34 | 58,400 | -0.73(-2.43%) |
Apr 04, 2016 | 30.90 | 30.90 | 29.94 | 30.07 | 52,759 | -0.68(-2.21%) |
Apr 01, 2016 | 28.96 | 30.87 | 28.79 | 30.75 | 67,342 | +2.25(+7.89%) |
Mar 31, 2016 | 28.50 | 28.92 | 28.40 | 28.50 | 110,851 | +0.10(+0.35%) |
Mar 30, 2016 | 29.66 | 29.66 | 28.40 | 28.40 | 79,755 | -1.16(-3.92%) |
Mar 29, 2016 | 27.59 | 29.77 | 27.00 | 29.56 | 106,324 | +1.90(+6.87%) |
Mar 28, 2016 | 28.12 | 28.40 | 27.00 | 27.66 | 76,215 | -0.72(-2.54%) |
Mar 24, 2016 | 27.35 | 28.38 | 28.38 | 28.38 | 68,900 | +0.95(+3.46%) |
Mar 23, 2016 | 27.61 | 28.21 | 27.07 | 27.43 | 91,088 | -0.07(-0.25%) |
Mar 22, 2016 | 27.08 | 28.22 | 27.08 | 27.50 | 60,498 | +0.22(+0.81%) |
Mar 21, 2016 | 27.87 | 28.73 | 27.22 | 27.28 | 89,752 | -0.71(-2.54%) |
Mar 18, 2016 | 29.63 | 29.75 | 27.79 | 27.99 | 71,221 | -1.55(-5.25%) |
Mar 17, 2016 | 29.97 | 29.97 | 28.49 | 29.54 | 47,433 | -0.60(-1.99%) |
Mar 16, 2016 | 30.47 | 30.69 | 27.71 | 30.14 | 85,252 | -0.38(-1.25%) |
Mar 15, 2016 | 31.58 | 31.70 | 30.41 | 30.52 | 38,348 | -1.48(-4.63%) |
Mar 14, 2016 | 32.55 | 32.67 | 31.92 | 32.00 | 37,911 | -0.94(-2.85%) |
Mar 11, 2016 | 32.39 | 33.10 | 31.56 | 32.94 | 40,911 | +0.91(+2.84%) |
Mar 10, 2016 | 32.56 | 32.82 | 31.58 | 32.03 | 60,272 | -0.49(-1.51%) |
Mar 09, 2016 | 32.30 | 32.61 | 31.38 | 32.52 | 57,458 | +0.47(+1.47%) |
Mar 08, 2016 | 31.15 | 33.25 | 30.80 | 32.05 | 100,211 | +0.61(+1.94%) |
Mar 07, 2016 | 30.00 | 32.94 | 30.00 | 31.44 | 116,703 | +1.39(+4.63%) |
Mar 04, 2016 | 31.00 | 31.00 | 28.61 | 30.05 | 225,256 | -0.93(-3.00%) |
Mar 03, 2016 | 34.96 | 35.34 | 30.58 | 30.98 | 171,570 | -2.66(-7.91%) |
Mar 02, 2016 | 32.81 | 33.79 | 32.38 | 33.64 | 34,222 | +0.99(+3.03%) |
Mar 01, 2016 | 32.10 | 32.78 | 31.58 | 32.65 | 38,301 | +0.09(+0.28%) |
Feb 29, 2016 | 32.53 | 33.05 | 32.31 | 32.56 | 59,120 | -0.11(-0.34%) |
Feb 26, 2016 | 33.36 | 33.50 | 32.47 | 32.67 | 11,866 | -0.57(-1.71%) |
Feb 25, 2016 | 32.67 | 33.29 | 32.67 | 33.24 | 20,210 | +0.54(+1.65%) |
Feb 24, 2016 | 32.05 | 32.95 | 31.83 | 32.70 | 27,568 | +0.15(+0.46%) |
Feb 23, 2016 | 31.75 | 32.91 | 31.72 | 32.55 | 22,033 | +0.78(+2.46%) |
Feb 22, 2016 | 31.51 | 33.73 | 31.46 | 31.77 | 56,286 | +0.20(+0.63%) |
Feb 19, 2016 | 31.27 | 31.98 | 31.27 | 31.57 | 37,918 | +0.32(+1.02%) |
Feb 18, 2016 | 32.30 | 32.70 | 31.17 | 31.25 | 32,001 | -1.06(-3.28%) |
Feb 17, 2016 | 32.48 | 33.03 | 32.22 | 32.31 | 43,118 | +0.24(+0.75%) |
Feb 16, 2016 | 32.62 | 33.01 | 31.03 | 32.07 | 44,727 | -0.43(-1.32%) |
Feb 12, 2016 | 32.50 | 32.50 | 32.50 | 32.50 | 43,800 | +0.00(+0.00%) |
Feb 11, 2016 | 33.45 | 33.73 | 32.26 | 32.50 | 75,226 | -1.41(-4.16%) |
Feb 10, 2016 | 35.25 | 37.52 | 33.45 | 33.91 | 55,205 | -0.94(-2.70%) |
Feb 09, 2016 | 34.97 | 35.85 | 34.66 | 34.85 | 51,636 | -0.49(-1.39%) |
Feb 08, 2016 | 36.03 | 36.09 | 35.05 | 35.34 | 64,447 | -1.13(-3.10%) |
Feb 05, 2016 | 36.46 | 36.94 | 35.50 | 36.47 | 52,403 | -0.17(-0.46%) |
Feb 04, 2016 | 36.38 | 37.22 | 36.19 | 36.64 | 43,425 | -0.12(-0.33%) |
Feb 03, 2016 | 37.43 | 37.43 | 36.29 | 36.76 | 46,897 | -0.21(-0.57%) |
Feb 02, 2016 | 36.45 | 37.41 | 35.85 | 36.97 | 27,610 | +0.09(+0.24%) |
Feb 01, 2016 | 37.26 | 37.49 | 36.55 | 36.88 | 32,473 | -0.48(-1.28%) |
Jan 29, 2016 | 36.49 | 37.92 | 36.49 | 37.36 | 65,320 | +0.87(+2.38%) |
Jan 28, 2016 | 37.33 | 37.33 | 35.62 | 36.49 | 49,098 | -0.13(-0.35%) |
Jan 27, 2016 | 36.57 | 37.42 | 35.76 | 36.62 | 63,878 | +0.06(+0.16%) |
Jan 26, 2016 | 35.17 | 36.77 | 34.59 | 36.56 | 47,890 | +1.69(+4.85%) |
Jan 25, 2016 | 35.57 | 35.94 | 34.73 | 34.87 | 62,963 | -0.90(-2.52%) |
Jan 22, 2016 | 35.56 | 35.84 | 35.06 | 35.77 | 27,997 | +0.89(+2.55%) |
Jan 21, 2016 | 35.64 | 35.73 | 33.31 | 34.88 | 67,814 | -0.69(-1.94%) |
Jan 20, 2016 | 33.98 | 36.34 | 33.73 | 35.57 | 81,638 | +1.33(+3.88%) |
Jan 19, 2016 | 34.48 | 35.11 | 33.20 | 34.24 | 115,265 | +0.25(+0.74%) |
Jan 15, 2016 | 34.41 | 33.99 | 33.99 | 33.99 | 68,600 | -1.34(-3.79%) |
Jan 14, 2016 | 35.32 | 35.82 | 34.33 | 35.33 | 56,291 | +0.36(+1.03%) |
Jan 13, 2016 | 36.71 | 36.71 | 34.44 | 34.97 | 54,590 | -1.32(-3.64%) |
Jan 12, 2016 | 36.77 | 36.85 | 35.85 | 36.29 | 44,490 | -0.01(-0.03%) |
Jan 11, 2016 | 36.24 | 36.86 | 35.17 | 36.30 | 53,851 | +0.52(+1.45%) |
Jan 08, 2016 | 36.59 | 36.61 | 35.60 | 35.78 | 73,881 | -0.35(-0.97%) |
Jan 07, 2016 | 36.21 | 36.58 | 35.61 | 36.13 | 39,583 | -0.77(-2.09%) |
Jan 06, 2016 | 37.17 | 37.30 | 36.47 | 36.90 | 40,400 | -0.57(-1.52%) |
Jan 05, 2016 | 37.24 | 38.29 | 35.30 | 37.47 | 62,550 | +0.51(+1.38%) |
Jan 04, 2016 | 37.91 | 38.25 | 36.69 | 36.96 | 85,121 | -1.72(-4.45%) |
Dec 31, 2015 | 38.64 | 38.68 | 38.68 | 38.68 | 158,200 | +0.02(+0.05%) |
Dec 30, 2015 | 39.88 | 39.99 | 38.58 | 38.66 | 36,841 | -1.10(-2.77%) |
Dec 29, 2015 | 38.73 | 40.29 | 38.73 | 39.76 | 56,175 | +1.16(+3.01%) |
Dec 28, 2015 | 37.89 | 38.88 | 37.55 | 38.60 | 61,548 | +0.86(+2.28%) |
Dec 24, 2015 | 36.10 | 37.74 | 37.74 | 37.74 | 170,700 | +1.81(+5.04%) |
Dec 23, 2015 | 34.47 | 36.20 | 34.37 | 35.93 | 33,898 | +1.55(+4.51%) |
Dec 22, 2015 | 34.28 | 34.47 | 34.01 | 34.38 | 44,838 | +0.16(+0.47%) |
Dec 21, 2015 | 34.42 | 34.63 | 34.00 | 34.22 | 33,348 | -0.20(-0.58%) |
Dec 18, 2015 | 34.44 | 34.91 | 33.92 | 34.42 | 68,913 | -0.24(-0.69%) |
Dec 17, 2015 | 34.92 | 35.84 | 34.66 | 34.66 | 49,086 | -0.29(-0.83%) |
Dec 16, 2015 | 36.06 | 36.06 | 34.47 | 34.95 | 40,294 | -0.78(-2.18%) |
Dec 15, 2015 | 34.86 | 35.98 | 34.57 | 35.73 | 55,950 | +1.27(+3.69%) |
Dec 14, 2015 | 34.00 | 35.14 | 34.00 | 34.46 | 56,374 | +0.39(+1.14%) |
Dec 11, 2015 | 34.30 | 35.00 | 34.05 | 34.07 | 53,129 | -0.73(-2.10%) |
Dec 10, 2015 | 35.53 | 35.88 | 34.47 | 34.80 | 45,310 | -0.62(-1.75%) |
Dec 09, 2015 | 36.60 | 36.60 | 35.34 | 35.42 | 53,408 | -1.16(-3.17%) |
Dec 08, 2015 | 34.03 | 36.76 | 34.03 | 36.58 | 47,403 | +0.86(+2.41%) |
Dec 07, 2015 | 36.56 | 36.66 | 35.34 | 35.72 | 68,779 | -0.80(-2.19%) |
Dec 04, 2015 | 35.74 | 36.59 | 35.29 | 36.52 | 41,666 | +1.00(+2.82%) |
Dec 03, 2015 | 35.29 | 36.75 | 35.02 | 35.52 | 64,467 | +0.38(+1.08%) |
Dec 02, 2015 | 35.61 | 35.95 | 34.80 | 35.14 | 33,539 | -0.41(-1.15%) |