Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.34 | 38.48 | 37.94 | 38.01 | 811,358 | -0.01(-0.03%) |
Nov 29, 2016 | 37.50 | 38.06 | 37.50 | 38.02 | 1,737,187 | +0.44(+1.17%) |
Nov 28, 2016 | 37.98 | 37.98 | 37.19 | 37.58 | 756,526 | -0.55(-1.44%) |
Nov 25, 2016 | 37.88 | 38.34 | 37.47 | 38.13 | 339,954 | +0.16(+0.42%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | -0.32(-0.84%) | |
Nov 22, 2016 | 38.95 | 39.10 | 37.90 | 38.29 | 812,717 | -0.42(-1.08%) |
Nov 21, 2016 | 38.70 | 39.03 | 38.17 | 38.71 | 966,079 | +0.13(+0.34%) |
Nov 18, 2016 | 38.25 | 39.00 | 38.25 | 38.58 | 1,068,707 | +0.24(+0.63%) |
Nov 17, 2016 | 37.82 | 38.75 | 37.60 | 38.34 | 557,397 | +0.47(+1.24%) |
Nov 16, 2016 | 38.00 | 38.24 | 37.28 | 37.87 | 723,798 | -0.35(-0.92%) |
Nov 15, 2016 | 39.08 | 39.41 | 38.06 | 38.22 | 1,012,797 | -0.86(-2.20%) |
Nov 14, 2016 | 39.00 | 40.21 | 38.93 | 39.08 | 1,546,533 | +0.30(+0.77%) |
Nov 11, 2016 | 39.84 | 40.07 | 38.33 | 38.78 | 1,512,903 | -1.17(-2.93%) |
Nov 10, 2016 | 40.21 | 41.20 | 39.33 | 39.95 | 1,430,397 | +0.47(+1.19%) |
Nov 09, 2016 | 37.34 | 39.68 | 36.50 | 39.48 | 1,289,451 | +0.56(+1.44%) |
Nov 08, 2016 | 38.48 | 39.44 | 37.65 | 38.92 | 1,109,049 | -0.31(-0.79%) |
Nov 07, 2016 | 38.65 | 40.15 | 38.03 | 39.23 | 2,153,091 | +1.91(+5.12%) |
Nov 04, 2016 | 36.83 | 38.24 | 36.20 | 37.32 | 1,534,213 | +0.68(+1.86%) |
Nov 03, 2016 | 37.60 | 39.30 | 36.55 | 36.64 | 2,447,318 | -0.45(-1.21%) |
Nov 02, 2016 | 34.60 | 38.23 | 34.40 | 37.09 | 2,121,190 | +1.79(+5.07%) |
Nov 01, 2016 | 36.48 | 36.48 | 34.72 | 35.30 | 1,503,376 | -0.66(-1.84%) |
Oct 31, 2016 | 36.80 | 36.91 | 35.75 | 35.96 | 1,674,462 | -0.88(-2.39%) |
Oct 28, 2016 | 36.88 | 37.66 | 36.28 | 36.84 | 1,672,768 | -0.12(-0.32%) |
Oct 27, 2016 | 37.60 | 38.09 | 36.38 | 36.96 | 1,309,871 | -0.72(-1.91%) |
Oct 26, 2016 | 38.23 | 38.67 | 37.35 | 37.68 | 1,021,694 | -1.01(-2.61%) |
Oct 25, 2016 | 39.45 | 39.60 | 38.49 | 38.69 | 1,025,038 | -0.74(-1.88%) |
Oct 24, 2016 | 39.45 | 39.71 | 39.34 | 39.43 | 941,170 | +0.17(+0.43%) |
Oct 21, 2016 | 39.22 | 39.52 | 38.79 | 39.26 | 1,750,535 | -0.43(-1.08%) |
Oct 20, 2016 | 41.12 | 41.12 | 39.06 | 39.69 | 1,679,163 | -0.73(-1.81%) |
Oct 19, 2016 | 40.50 | 41.13 | 37.97 | 40.42 | 8,779,210 | -4.77(-10.56%) |
Oct 18, 2016 | 43.83 | 45.23 | 43.59 | 45.19 | 1,267,467 | +1.75(+4.03%) |
Oct 17, 2016 | 42.61 | 43.90 | 42.47 | 43.44 | 1,529,720 | +0.63(+1.47%) |
Oct 14, 2016 | 44.30 | 44.30 | 42.70 | 42.81 | 1,271,245 | -1.18(-2.68%) |
Oct 13, 2016 | 44.21 | 44.91 | 43.85 | 43.99 | 1,803,934 | -1.05(-2.33%) |
Oct 12, 2016 | 46.21 | 46.22 | 44.69 | 45.04 | 1,129,364 | -1.32(-2.85%) |
Oct 11, 2016 | 47.35 | 47.39 | 45.90 | 46.36 | 865,773 | -1.08(-2.28%) |
Oct 10, 2016 | 46.62 | 47.78 | 46.46 | 47.44 | 865,312 | +1.19(+2.57%) |
Oct 07, 2016 | 48.01 | 48.04 | 45.85 | 46.25 | 2,071,510 | -1.51(-3.16%) |
Oct 06, 2016 | 48.65 | 48.69 | 47.72 | 47.76 | 741,102 | -0.89(-1.83%) |
Oct 05, 2016 | 49.86 | 50.18 | 48.55 | 48.65 | 1,083,161 | -0.86(-1.74%) |
Oct 04, 2016 | 48.77 | 50.03 | 48.77 | 49.51 | 772,037 | +0.62(+1.27%) |
Oct 03, 2016 | 49.26 | 49.29 | 48.37 | 48.89 | 740,798 | -0.66(-1.33%) |
Sep 30, 2016 | 47.75 | 49.92 | 47.21 | 49.55 | 1,616,175 | +2.04(+4.29%) |
Sep 29, 2016 | 47.41 | 47.73 | 46.99 | 47.51 | 997,398 | -0.23(-0.48%) |
Sep 28, 2016 | 48.16 | 48.48 | 47.07 | 47.74 | 694,737 | -0.42(-0.87%) |
Sep 27, 2016 | 47.98 | 48.26 | 47.51 | 48.16 | 877,583 | +0.13(+0.27%) |
Sep 26, 2016 | 49.60 | 49.73 | 47.95 | 48.03 | 1,286,724 | -1.51(-3.05%) |
Sep 23, 2016 | 50.35 | 51.05 | 49.51 | 49.54 | 677,087 | -0.78(-1.55%) |
Sep 22, 2016 | 49.26 | 51.05 | 48.90 | 50.32 | 1,322,108 | +1.10(+2.23%) |
Sep 21, 2016 | 50.37 | 50.72 | 48.53 | 49.22 | 1,171,112 | -0.98(-1.95%) |
Sep 20, 2016 | 51.07 | 51.09 | 49.82 | 50.20 | 1,162,062 | -0.83(-1.63%) |
Sep 19, 2016 | 51.95 | 52.30 | 50.83 | 51.03 | 835,781 | -0.78(-1.52%) |
Sep 16, 2016 | 49.16 | 51.91 | 49.12 | 51.81 | 3,179,489 | +2.59(+5.27%) |
Sep 15, 2016 | 49.70 | 50.00 | 48.05 | 49.22 | 1,718,690 | -0.97(-1.93%) |
Sep 14, 2016 | 51.34 | 51.55 | 49.70 | 50.19 | 1,132,024 | -0.93(-1.82%) |
Sep 13, 2016 | 51.18 | 51.90 | 50.91 | 51.12 | 469,111 | -0.71(-1.37%) |
Sep 12, 2016 | 51.20 | 52.03 | 50.85 | 51.83 | 770,900 | +0.25(+0.48%) |
Sep 09, 2016 | 52.35 | 52.99 | 51.56 | 51.58 | 781,473 | -1.39(-2.62%) |
Sep 08, 2016 | 53.21 | 53.39 | 52.70 | 52.97 | 718,445 | -0.10(-0.19%) |
Sep 07, 2016 | 51.75 | 53.12 | 51.67 | 53.07 | 1,162,728 | +1.38(+2.67%) |
Sep 06, 2016 | 51.52 | 52.00 | 51.24 | 51.69 | 685,898 | +0.08(+0.16%) |
Sep 02, 2016 | 50.31 | 51.61 | 51.61 | 51.61 | 819,000 | +1.28(+2.54%) |
Sep 01, 2016 | 51.43 | 51.44 | 50.20 | 50.33 | 725,570 | -0.86(-1.68%) |
Aug 31, 2016 | 51.22 | 51.51 | 50.30 | 51.19 | 670,713 | +0.00(+0.00%) |
Aug 30, 2016 | 51.55 | 51.90 | 50.63 | 51.19 | 961,275 | -0.32(-0.62%) |
Aug 29, 2016 | 50.84 | 51.74 | 50.70 | 51.51 | 952,252 | +0.76(+1.50%) |
Aug 26, 2016 | 50.94 | 51.24 | 50.14 | 50.75 | 745,918 | -0.25(-0.49%) |
Aug 25, 2016 | 51.10 | 51.83 | 50.83 | 51.00 | 485,393 | -0.10(-0.20%) |
Aug 24, 2016 | 51.97 | 52.99 | 50.96 | 51.10 | 620,795 | -1.10(-2.11%) |
Aug 23, 2016 | 52.14 | 52.93 | 52.03 | 52.20 | 521,755 | +0.18(+0.35%) |
Aug 22, 2016 | 51.93 | 52.24 | 51.50 | 52.02 | 592,806 | +0.08(+0.15%) |
Aug 19, 2016 | 51.45 | 52.17 | 51.34 | 51.94 | 507,586 | -0.03(-0.06%) |
Aug 18, 2016 | 51.44 | 52.56 | 51.44 | 51.97 | 451,385 | +0.16(+0.31%) |
Aug 17, 2016 | 52.83 | 52.99 | 51.45 | 51.81 | 691,260 | -0.91(-1.73%) |
Aug 16, 2016 | 53.83 | 54.28 | 52.68 | 52.72 | 908,442 | -1.57(-2.89%) |
Aug 15, 2016 | 53.14 | 54.73 | 52.57 | 54.29 | 1,471,519 | +1.73(+3.29%) |
Aug 12, 2016 | 52.20 | 52.86 | 51.11 | 52.56 | 1,059,795 | +0.37(+0.71%) |
Aug 11, 2016 | 51.34 | 52.50 | 51.01 | 52.19 | 959,122 | +0.88(+1.72%) |
Aug 10, 2016 | 51.57 | 52.20 | 50.89 | 51.31 | 849,511 | -0.01(-0.02%) |
Aug 09, 2016 | 51.96 | 52.35 | 51.23 | 51.32 | 415,817 | -0.41(-0.79%) |
Aug 08, 2016 | 52.65 | 53.00 | 51.58 | 51.73 | 517,194 | -0.70(-1.34%) |
Aug 05, 2016 | 52.40 | 52.79 | 51.81 | 52.43 | 551,220 | +0.58(+1.12%) |
Aug 04, 2016 | 53.04 | 53.40 | 51.55 | 51.85 | 743,779 | -1.02(-1.93%) |
Aug 03, 2016 | 51.08 | 53.54 | 51.07 | 52.87 | 1,204,042 | +1.47(+2.86%) |
Aug 02, 2016 | 52.40 | 52.99 | 51.06 | 51.40 | 1,635,440 | -1.19(-2.26%) |
Aug 01, 2016 | 55.99 | 56.20 | 52.28 | 52.59 | 2,503,462 | -3.91(-6.92%) |
Jul 29, 2016 | 51.69 | 57.29 | 51.66 | 56.50 | 2,204,883 | +3.21(+6.02%) |
Jul 28, 2016 | 51.12 | 54.58 | 51.00 | 53.29 | 2,437,436 | +2.00(+3.90%) |
Jul 27, 2016 | 53.31 | 53.39 | 51.18 | 51.29 | 2,266,133 | -2.84(-5.25%) |
Jul 26, 2016 | 54.08 | 54.58 | 53.54 | 54.13 | 652,700 | -0.05(-0.09%) |
Jul 25, 2016 | 54.54 | 54.54 | 53.77 | 54.18 | 449,242 | -0.32(-0.59%) |
Jul 22, 2016 | 54.84 | 56.20 | 54.08 | 54.50 | 493,272 | -0.44(-0.80%) |
Jul 21, 2016 | 54.62 | 55.60 | 53.54 | 54.94 | 478,407 | +0.26(+0.48%) |
Jul 20, 2016 | 53.91 | 55.04 | 53.41 | 54.68 | 771,163 | +0.87(+1.62%) |
Jul 19, 2016 | 54.58 | 54.92 | 53.01 | 53.81 | 514,594 | -0.68(-1.25%) |
Jul 18, 2016 | 53.14 | 54.85 | 53.14 | 54.49 | 1,018,674 | +1.34(+2.52%) |
Jul 15, 2016 | 51.98 | 53.19 | 51.98 | 53.15 | 1,084,001 | +0.25(+0.47%) |
Jul 14, 2016 | 57.28 | 57.28 | 50.91 | 52.90 | 4,159,563 | -3.53(-6.26%) |
Jul 13, 2016 | 56.61 | 56.99 | 56.36 | 56.43 | 867,697 | -0.03(-0.05%) |
Jul 12, 2016 | 54.88 | 56.53 | 54.60 | 56.46 | 1,089,596 | +2.00(+3.67%) |
Jul 11, 2016 | 53.86 | 54.81 | 53.86 | 54.46 | 791,445 | +0.61(+1.13%) |
Jul 08, 2016 | 53.81 | 54.20 | 53.80 | 53.85 | 833,427 | +0.05(+0.09%) |
Jul 07, 2016 | 53.22 | 54.64 | 53.22 | 53.80 | 528,980 | +1.30(+2.48%) |
Jul 05, 2016 | 54.47 | 54.47 | 52.00 | 52.50 | 801,517 | -2.14(-3.92%) |
Jul 01, 2016 | 55.72 | 54.64 | 54.64 | 54.64 | 604,000 | -0.76(-1.37%) |
Jun 30, 2016 | 54.96 | 56.14 | 54.63 | 55.40 | 760,447 | +0.43(+0.78%) |
Jun 29, 2016 | 53.61 | 56.00 | 53.59 | 54.97 | 1,110,240 | +1.65(+3.09%) |
Jun 28, 2016 | 52.54 | 53.97 | 52.21 | 53.32 | 1,658,292 | +2.29(+4.49%) |
Jun 27, 2016 | 54.37 | 56.69 | 50.30 | 51.03 | 2,108,189 | -4.39(-7.92%) |
Jun 24, 2016 | 58.69 | 59.12 | 54.33 | 55.42 | 4,520,876 | -7.02(-11.24%) |
Jun 23, 2016 | 61.53 | 62.48 | 60.82 | 62.44 | 734,558 | +1.65(+2.71%) |
Jun 22, 2016 | 60.35 | 61.54 | 59.97 | 60.79 | 458,389 | +0.39(+0.65%) |
Jun 21, 2016 | 59.18 | 60.49 | 58.94 | 60.40 | 760,871 | +1.23(+2.08%) |
Jun 20, 2016 | 57.36 | 59.98 | 57.15 | 59.17 | 662,094 | +2.34(+4.12%) |
Jun 17, 2016 | 58.26 | 59.29 | 56.72 | 56.83 | 1,044,098 | -1.75(-2.99%) |
Jun 16, 2016 | 58.13 | 58.61 | 56.66 | 58.58 | 868,656 | +0.14(+0.24%) |
Jun 15, 2016 | 59.44 | 59.82 | 58.26 | 58.44 | 739,774 | -0.90(-1.52%) |
Jun 14, 2016 | 59.44 | 60.16 | 58.80 | 59.34 | 614,152 | -0.37(-0.62%) |
Jun 13, 2016 | 61.05 | 61.65 | 59.66 | 59.71 | 598,015 | -1.84(-2.99%) |
Jun 10, 2016 | 62.24 | 62.98 | 61.20 | 61.55 | 654,202 | -1.43(-2.27%) |
Jun 09, 2016 | 62.95 | 63.67 | 62.61 | 62.98 | 425,731 | +0.06(+0.10%) |
Jun 08, 2016 | 62.01 | 63.10 | 61.75 | 62.92 | 472,046 | +0.79(+1.27%) |
Jun 07, 2016 | 61.22 | 62.55 | 61.19 | 62.13 | 657,427 | +0.84(+1.37%) |
Jun 06, 2016 | 60.35 | 61.34 | 59.99 | 61.29 | 527,438 | +1.44(+2.41%) |
Jun 03, 2016 | 60.92 | 60.92 | 59.69 | 59.85 | 447,261 | -1.17(-1.92%) |
Jun 02, 2016 | 59.45 | 61.07 | 59.45 | 61.02 | 596,919 | +1.34(+2.25%) |
Jun 01, 2016 | 58.87 | 59.75 | 58.74 | 59.68 | 431,330 | +0.81(+1.38%) |
May 31, 2016 | 58.36 | 58.98 | 58.07 | 58.87 | 574,455 | +0.80(+1.38%) |
May 27, 2016 | 56.82 | 58.07 | 58.07 | 58.07 | 508,000 | +1.16(+2.04%) |
May 26, 2016 | 57.78 | 58.02 | 56.67 | 56.91 | 442,296 | -0.92(-1.59%) |
May 25, 2016 | 57.83 | 58.28 | 57.33 | 57.83 | 400,936 | +0.37(+0.64%) |
May 24, 2016 | 56.45 | 57.63 | 55.76 | 57.46 | 434,380 | +0.94(+1.66%) |
May 23, 2016 | 57.07 | 57.14 | 56.36 | 56.52 | 282,059 | -0.51(-0.89%) |
May 20, 2016 | 56.73 | 57.47 | 56.44 | 57.03 | 373,129 | +0.31(+0.55%) |
May 19, 2016 | 55.87 | 57.02 | 55.54 | 56.72 | 460,621 | +0.39(+0.69%) |
May 18, 2016 | 56.91 | 57.36 | 55.63 | 56.33 | 554,852 | -0.71(-1.24%) |
May 17, 2016 | 56.49 | 57.70 | 56.36 | 57.04 | 652,439 | +0.49(+0.87%) |
May 16, 2016 | 56.31 | 57.17 | 55.80 | 56.55 | 503,107 | +0.43(+0.77%) |
May 13, 2016 | 56.86 | 57.58 | 55.65 | 56.12 | 533,791 | -0.79(-1.39%) |
May 12, 2016 | 59.27 | 59.32 | 56.03 | 56.91 | 664,713 | -2.08(-3.53%) |
May 11, 2016 | 58.91 | 60.05 | 58.31 | 58.99 | 555,533 | +0.15(+0.25%) |
May 10, 2016 | 59.03 | 59.28 | 57.92 | 58.84 | 515,727 | -0.04(-0.07%) |
May 09, 2016 | 58.42 | 59.23 | 58.33 | 58.88 | 324,224 | +0.39(+0.67%) |
May 06, 2016 | 57.97 | 58.79 | 57.30 | 58.49 | 458,823 | +0.45(+0.78%) |
May 05, 2016 | 59.23 | 59.73 | 58.04 | 58.04 | 620,095 | -1.20(-2.03%) |
May 04, 2016 | 61.25 | 61.35 | 58.55 | 59.24 | 658,719 | -2.11(-3.44%) |
May 03, 2016 | 61.92 | 62.41 | 61.11 | 61.35 | 660,933 | -1.27(-2.03%) |
May 02, 2016 | 63.68 | 63.68 | 60.71 | 62.62 | 783,321 | -0.57(-0.90%) |
Apr 29, 2016 | 63.54 | 64.24 | 60.81 | 63.19 | 1,154,195 | +0.98(+1.58%) |
Apr 28, 2016 | 63.46 | 65.00 | 61.90 | 62.21 | 694,787 | -1.52(-2.39%) |
Apr 27, 2016 | 63.42 | 64.09 | 62.70 | 63.73 | 1,024,910 | +0.34(+0.54%) |
Apr 26, 2016 | 63.73 | 64.38 | 62.45 | 63.39 | 716,676 | +2.09(+3.41%) |
Apr 25, 2016 | 62.95 | 63.40 | 60.99 | 61.30 | 539,696 | -2.03(-3.21%) |
Apr 22, 2016 | 61.00 | 64.06 | 61.00 | 63.33 | 840,538 | +2.34(+3.84%) |
Apr 21, 2016 | 60.50 | 61.66 | 60.00 | 60.99 | 417,116 | +0.61(+1.01%) |
Apr 20, 2016 | 58.59 | 60.55 | 58.26 | 60.38 | 480,208 | +1.67(+2.84%) |
Apr 19, 2016 | 58.90 | 59.33 | 58.23 | 58.71 | 524,006 | +0.19(+0.32%) |
Apr 18, 2016 | 57.86 | 58.95 | 57.67 | 58.52 | 494,377 | +0.36(+0.62%) |
Apr 15, 2016 | 58.25 | 58.53 | 57.36 | 58.16 | 560,939 | -0.43(-0.73%) |
Apr 14, 2016 | 56.68 | 58.91 | 56.41 | 58.59 | 817,842 | +1.96(+3.46%) |
Apr 13, 2016 | 54.80 | 56.73 | 54.47 | 56.63 | 582,248 | +1.99(+3.64%) |
Apr 12, 2016 | 54.30 | 55.17 | 54.20 | 54.64 | 406,654 | +0.35(+0.64%) |
Apr 11, 2016 | 54.72 | 55.12 | 54.09 | 54.29 | 379,892 | -0.34(-0.62%) |
Apr 08, 2016 | 56.07 | 56.09 | 54.02 | 54.63 | 405,058 | -1.02(-1.83%) |
Apr 07, 2016 | 54.91 | 56.17 | 54.85 | 55.65 | 510,193 | +0.45(+0.82%) |
Apr 06, 2016 | 53.80 | 55.24 | 53.62 | 55.20 | 411,850 | +1.31(+2.43%) |
Apr 05, 2016 | 54.45 | 54.73 | 53.77 | 53.89 | 570,928 | -1.00(-1.82%) |
Apr 04, 2016 | 54.82 | 55.81 | 54.35 | 54.89 | 554,539 | -0.06(-0.11%) |
Apr 01, 2016 | 54.79 | 55.63 | 54.27 | 54.95 | 625,292 | -0.16(-0.29%) |
Mar 31, 2016 | 55.29 | 55.99 | 54.75 | 55.11 | 452,243 | -0.33(-0.60%) |
Mar 30, 2016 | 55.19 | 55.77 | 54.35 | 55.44 | 738,772 | +0.68(+1.24%) |
Mar 29, 2016 | 53.47 | 54.93 | 53.36 | 54.76 | 547,687 | +1.31(+2.45%) |
Mar 28, 2016 | 53.22 | 53.85 | 52.74 | 53.45 | 384,081 | -0.11(-0.21%) |
Mar 24, 2016 | 53.60 | 53.56 | 53.56 | 53.56 | 684,100 | -0.36(-0.67%) |
Mar 23, 2016 | 53.94 | 54.72 | 53.84 | 53.92 | 611,480 | -0.25(-0.46%) |
Mar 22, 2016 | 52.79 | 54.38 | 52.45 | 54.17 | 770,569 | +1.37(+2.59%) |
Mar 21, 2016 | 52.40 | 53.13 | 51.70 | 52.80 | 826,068 | +0.43(+0.82%) |
Mar 18, 2016 | 50.18 | 52.40 | 50.18 | 52.37 | 1,161,500 | +2.10(+4.18%) |
Mar 17, 2016 | 52.31 | 52.61 | 49.77 | 50.27 | 1,395,612 | -2.33(-4.43%) |
Mar 16, 2016 | 52.52 | 53.89 | 52.03 | 52.60 | 636,830 | -0.26(-0.49%) |
Mar 15, 2016 | 54.13 | 54.13 | 52.45 | 52.86 | 798,445 | -1.89(-3.45%) |
Mar 14, 2016 | 55.26 | 55.45 | 54.40 | 54.75 | 694,573 | -0.35(-0.64%) |
Mar 11, 2016 | 54.44 | 55.54 | 54.25 | 55.10 | 1,412,435 | +1.04(+1.92%) |
Mar 10, 2016 | 55.35 | 56.15 | 53.77 | 54.06 | 743,565 | -1.01(-1.83%) |
Mar 09, 2016 | 56.22 | 56.36 | 54.97 | 55.07 | 800,464 | -0.71(-1.27%) |
Mar 08, 2016 | 57.28 | 57.39 | 55.68 | 55.78 | 646,320 | -1.80(-3.13%) |
Mar 07, 2016 | 58.22 | 58.35 | 56.25 | 57.58 | 1,014,013 | -1.22(-2.07%) |
Mar 04, 2016 | 59.84 | 59.84 | 57.88 | 58.80 | 1,037,210 | -0.88(-1.47%) |
Mar 03, 2016 | 57.61 | 60.00 | 57.54 | 59.68 | 694,778 | +2.19(+3.81%) |
Mar 02, 2016 | 55.65 | 57.61 | 55.56 | 57.49 | 607,999 | +1.51(+2.70%) |
Mar 01, 2016 | 55.96 | 56.46 | 54.90 | 55.98 | 714,181 | +0.57(+1.03%) |
Feb 29, 2016 | 56.09 | 56.85 | 55.39 | 55.41 | 626,409 | -0.90(-1.60%) |
Feb 26, 2016 | 55.56 | 57.36 | 55.56 | 56.31 | 615,810 | +1.03(+1.86%) |
Feb 25, 2016 | 55.81 | 57.15 | 54.00 | 55.28 | 669,234 | +0.32(+0.58%) |
Feb 24, 2016 | 54.99 | 55.50 | 53.89 | 54.96 | 983,828 | -0.88(-1.58%) |
Feb 23, 2016 | 56.11 | 56.61 | 55.10 | 55.84 | 587,465 | -0.31(-0.55%) |
Feb 22, 2016 | 54.89 | 56.90 | 54.67 | 56.15 | 929,889 | +1.77(+3.25%) |
Feb 19, 2016 | 52.95 | 54.57 | 51.40 | 54.38 | 1,263,284 | +0.88(+1.64%) |
Feb 18, 2016 | 57.24 | 57.24 | 53.20 | 53.50 | 1,380,165 | -3.34(-5.88%) |
Feb 17, 2016 | 51.29 | 58.70 | 51.02 | 56.84 | 2,278,665 | +1.84(+3.35%) |
Feb 16, 2016 | 54.52 | 55.51 | 52.84 | 55.00 | 1,443,294 | +1.23(+2.29%) |
Feb 12, 2016 | 53.57 | 53.77 | 53.77 | 53.77 | 760,600 | +0.60(+1.13%) |
Feb 11, 2016 | 55.28 | 55.76 | 52.86 | 53.17 | 1,439,651 | -2.92(-5.21%) |
Feb 10, 2016 | 54.80 | 57.25 | 54.68 | 56.09 | 850,229 | +1.16(+2.11%) |
Feb 09, 2016 | 53.99 | 55.95 | 53.31 | 54.93 | 1,200,638 | +0.23(+0.42%) |
Feb 08, 2016 | 57.91 | 58.39 | 53.82 | 54.70 | 1,430,329 | -4.26(-7.23%) |
Feb 05, 2016 | 60.11 | 60.69 | 57.84 | 58.96 | 762,698 | -0.76(-1.27%) |
Feb 04, 2016 | 59.70 | 60.52 | 58.45 | 59.72 | 516,582 | -0.38(-0.63%) |
Feb 03, 2016 | 60.09 | 60.28 | 57.72 | 60.10 | 824,223 | +0.04(+0.07%) |
Feb 02, 2016 | 61.21 | 61.76 | 59.76 | 60.06 | 499,006 | -1.81(-2.93%) |
Feb 01, 2016 | 60.91 | 62.24 | 58.96 | 61.87 | 815,763 | +0.84(+1.38%) |
Jan 29, 2016 | 58.16 | 61.22 | 57.06 | 61.03 | 1,291,745 | +2.66(+4.56%) |
Jan 28, 2016 | 60.95 | 61.20 | 57.39 | 58.37 | 1,092,641 | -1.82(-3.02%) |
Jan 27, 2016 | 60.61 | 61.01 | 59.73 | 60.19 | 527,873 | -0.54(-0.89%) |
Jan 26, 2016 | 59.43 | 61.30 | 59.13 | 60.73 | 623,318 | +1.29(+2.17%) |
Jan 25, 2016 | 60.07 | 61.83 | 59.13 | 59.44 | 696,658 | -0.64(-1.07%) |
Jan 22, 2016 | 59.52 | 60.42 | 58.83 | 60.08 | 1,063,360 | +1.50(+2.56%) |
Jan 21, 2016 | 59.10 | 60.56 | 57.74 | 58.58 | 1,199,382 | -0.44(-0.75%) |
Jan 20, 2016 | 57.07 | 60.17 | 55.62 | 59.02 | 1,213,815 | +0.86(+1.48%) |
Jan 19, 2016 | 58.77 | 59.49 | 57.25 | 58.16 | 1,283,036 | -0.18(-0.31%) |
Jan 15, 2016 | 57.34 | 58.34 | 58.34 | 58.34 | 1,851,600 | -0.49(-0.83%) |
Jan 14, 2016 | 57.75 | 60.19 | 56.57 | 58.83 | 1,548,984 | +0.71(+1.22%) |
Jan 13, 2016 | 61.02 | 62.57 | 56.94 | 58.12 | 1,212,195 | -3.01(-4.92%) |
Jan 12, 2016 | 63.42 | 65.06 | 60.36 | 61.13 | 1,043,334 | -2.15(-3.40%) |
Jan 11, 2016 | 63.23 | 64.50 | 62.60 | 63.28 | 1,622,898 | +0.83(+1.33%) |
Jan 08, 2016 | 62.16 | 63.97 | 61.75 | 62.45 | 1,432,614 | +0.93(+1.51%) |
Jan 07, 2016 | 61.31 | 62.59 | 60.79 | 61.52 | 3,787,342 | -0.04(-0.06%) |
Jan 06, 2016 | 61.00 | 62.61 | 60.06 | 61.56 | 2,536,678 | -2.03(-3.19%) |
Jan 05, 2016 | 64.70 | 64.70 | 62.49 | 63.59 | 1,497,547 | -0.64(-1.00%) |
Jan 04, 2016 | 63.50 | 65.89 | 62.03 | 64.23 | 1,544,759 | +1.77(+2.83%) |
Dec 31, 2015 | 62.42 | 62.46 | 62.46 | 62.46 | 856,000 | -0.33(-0.53%) |
Dec 30, 2015 | 63.57 | 63.96 | 62.40 | 62.79 | 480,710 | -0.58(-0.92%) |
Dec 29, 2015 | 62.84 | 63.61 | 62.39 | 63.37 | 349,248 | +1.03(+1.65%) |
Dec 28, 2015 | 62.08 | 62.51 | 61.55 | 62.34 | 380,021 | -0.10(-0.16%) |
Dec 24, 2015 | 62.79 | 62.44 | 62.44 | 62.44 | 340,600 | -0.73(-1.16%) |
Dec 23, 2015 | 62.63 | 63.24 | 62.34 | 63.17 | 400,646 | +0.83(+1.33%) |
Dec 22, 2015 | 62.94 | 62.94 | 61.75 | 62.34 | 339,339 | -0.39(-0.62%) |
Dec 21, 2015 | 61.34 | 63.09 | 61.30 | 62.73 | 517,550 | +1.68(+2.75%) |
Dec 18, 2015 | 60.89 | 61.84 | 60.74 | 61.05 | 672,863 | -0.46(-0.75%) |
Dec 17, 2015 | 61.75 | 62.44 | 60.75 | 61.51 | 944,181 | +0.09(+0.15%) |
Dec 16, 2015 | 62.33 | 62.73 | 60.18 | 61.42 | 640,104 | -0.67(-1.08%) |
Dec 15, 2015 | 61.87 | 63.00 | 61.82 | 62.09 | 557,471 | +0.60(+0.98%) |
Dec 14, 2015 | 63.26 | 64.10 | 61.45 | 61.49 | 598,856 | -1.67(-2.64%) |
Dec 11, 2015 | 66.50 | 66.56 | 62.74 | 63.16 | 850,174 | -3.55(-5.32%) |
Dec 10, 2015 | 66.58 | 67.41 | 66.09 | 66.71 | 463,966 | +0.18(+0.27%) |
Dec 09, 2015 | 66.31 | 68.37 | 66.09 | 66.53 | 447,880 | +0.02(+0.03%) |
Dec 08, 2015 | 66.31 | 67.01 | 65.77 | 66.51 | 431,578 | -0.25(-0.37%) |
Dec 07, 2015 | 67.39 | 67.60 | 66.10 | 66.76 | 283,857 | -0.86(-1.27%) |
Dec 04, 2015 | 66.45 | 68.18 | 66.10 | 67.62 | 289,538 | +1.49(+2.25%) |
Dec 03, 2015 | 69.25 | 69.53 | 65.90 | 66.13 | 543,966 | -3.08(-4.45%) |
Dec 02, 2015 | 69.64 | 69.93 | 68.75 | 69.21 | 528,633 | -0.13(-0.19%) |