Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.61 | 61.34 | 58.21 | 59.02 | 324,735 | -1.17(-1.94%) |
Nov 29, 2016 | 60.04 | 61.25 | 59.46 | 60.19 | 304,357 | -0.30(-0.50%) |
Nov 28, 2016 | 63.68 | 63.68 | 59.35 | 60.49 | 546,368 | -3.77(-5.87%) |
Nov 25, 2016 | 63.53 | 64.48 | 61.63 | 64.26 | 168,607 | +1.03(+1.63%) |
Nov 23, 2016 | 63.23 | 63.23 | 63.23 | 0 | +3.32(+5.54%) | |
Nov 22, 2016 | 65.86 | 66.16 | 59.06 | 59.91 | 461,861 | -5.57(-8.51%) |
Nov 21, 2016 | 64.44 | 65.55 | 63.61 | 65.48 | 275,215 | +0.92(+1.43%) |
Nov 18, 2016 | 64.99 | 65.15 | 63.04 | 64.56 | 261,235 | -0.26(-0.40%) |
Nov 17, 2016 | 64.00 | 65.31 | 62.72 | 64.82 | 410,895 | +0.46(+0.71%) |
Nov 16, 2016 | 65.65 | 68.18 | 64.15 | 64.36 | 466,820 | -1.99(-3.00%) |
Nov 15, 2016 | 66.80 | 67.62 | 64.74 | 66.35 | 520,989 | -1.29(-1.91%) |
Nov 14, 2016 | 64.39 | 67.69 | 62.06 | 67.64 | 545,682 | +4.04(+6.35%) |
Nov 11, 2016 | 59.30 | 63.90 | 58.20 | 63.60 | 565,413 | +3.81(+6.37%) |
Nov 10, 2016 | 56.45 | 60.29 | 56.20 | 59.79 | 940,377 | +3.69(+6.58%) |
Nov 09, 2016 | 50.00 | 56.63 | 49.94 | 56.10 | 829,270 | +8.55(+17.98%) |
Nov 08, 2016 | 46.15 | 48.32 | 45.50 | 47.55 | 340,051 | +0.70(+1.49%) |
Nov 07, 2016 | 45.47 | 47.25 | 43.74 | 46.85 | 630,954 | +2.99(+6.82%) |
Nov 04, 2016 | 40.59 | 44.39 | 40.59 | 43.86 | 457,318 | +3.14(+7.71%) |
Nov 03, 2016 | 45.51 | 46.04 | 40.58 | 40.72 | 530,759 | -4.41(-9.77%) |
Nov 02, 2016 | 47.14 | 50.54 | 45.05 | 45.13 | 530,470 | -2.80(-5.84%) |
Nov 01, 2016 | 48.28 | 48.75 | 46.63 | 47.93 | 385,930 | +0.11(+0.23%) |
Oct 31, 2016 | 51.71 | 51.71 | 47.03 | 47.82 | 521,110 | -3.73(-7.24%) |
Oct 28, 2016 | 50.98 | 53.63 | 50.00 | 51.55 | 268,165 | +0.26(+0.51%) |
Oct 27, 2016 | 52.31 | 53.04 | 50.92 | 51.29 | 566,977 | -0.14(-0.27%) |
Oct 26, 2016 | 52.46 | 53.40 | 50.46 | 51.43 | 326,681 | -1.00(-1.91%) |
Oct 25, 2016 | 53.19 | 53.91 | 52.03 | 52.43 | 214,174 | -0.84(-1.58%) |
Oct 24, 2016 | 54.75 | 54.75 | 52.94 | 53.27 | 246,704 | -1.20(-2.20%) |
Oct 21, 2016 | 55.00 | 55.69 | 54.09 | 54.47 | 175,211 | -0.73(-1.32%) |
Oct 20, 2016 | 53.06 | 55.38 | 51.83 | 55.20 | 348,706 | +2.00(+3.76%) |
Oct 19, 2016 | 53.84 | 54.11 | 51.41 | 53.20 | 236,365 | -0.49(-0.91%) |
Oct 18, 2016 | 53.00 | 53.86 | 52.09 | 53.69 | 369,564 | +1.89(+3.65%) |
Oct 17, 2016 | 53.62 | 53.68 | 50.92 | 51.80 | 485,762 | -1.75(-3.27%) |
Oct 14, 2016 | 55.64 | 55.87 | 52.30 | 53.55 | 406,402 | -1.30(-2.37%) |
Oct 13, 2016 | 53.26 | 56.20 | 53.26 | 54.85 | 388,921 | +0.49(+0.90%) |
Oct 12, 2016 | 58.75 | 59.34 | 54.34 | 54.36 | 371,120 | -4.29(-7.31%) |
Oct 11, 2016 | 61.58 | 62.45 | 58.28 | 58.65 | 362,905 | -3.99(-6.37%) |
Oct 10, 2016 | 61.93 | 63.39 | 60.99 | 62.64 | 285,824 | +1.62(+2.65%) |
Oct 07, 2016 | 61.51 | 61.70 | 60.02 | 61.02 | 204,215 | -0.27(-0.44%) |
Oct 06, 2016 | 60.88 | 63.31 | 59.58 | 61.29 | 318,457 | -1.63(-2.59%) |
Oct 05, 2016 | 62.23 | 64.85 | 61.78 | 62.92 | 491,690 | +1.11(+1.80%) |
Oct 04, 2016 | 59.59 | 62.20 | 58.93 | 61.81 | 346,662 | +2.05(+3.43%) |
Oct 03, 2016 | 60.11 | 61.13 | 58.03 | 59.76 | 304,738 | -0.21(-0.35%) |
Sep 30, 2016 | 58.40 | 60.48 | 57.24 | 59.97 | 316,239 | +1.83(+3.15%) |
Sep 29, 2016 | 61.12 | 61.81 | 57.96 | 58.14 | 269,778 | -3.23(-5.26%) |
Sep 28, 2016 | 63.00 | 63.81 | 59.87 | 61.37 | 234,799 | -1.64(-2.60%) |
Sep 27, 2016 | 61.60 | 63.11 | 60.83 | 63.01 | 239,389 | +1.01(+1.63%) |
Sep 26, 2016 | 62.07 | 62.61 | 61.43 | 62.00 | 286,710 | -0.54(-0.86%) |
Sep 23, 2016 | 62.82 | 64.50 | 62.08 | 62.54 | 247,957 | -1.06(-1.67%) |
Sep 22, 2016 | 62.70 | 63.86 | 60.36 | 63.60 | 304,260 | +1.53(+2.46%) |
Sep 21, 2016 | 61.64 | 62.45 | 59.71 | 62.07 | 306,757 | +0.65(+1.06%) |
Sep 20, 2016 | 62.19 | 62.91 | 60.95 | 61.42 | 329,489 | +0.32(+0.52%) |
Sep 19, 2016 | 58.60 | 62.46 | 58.42 | 61.10 | 553,124 | +2.67(+4.57%) |
Sep 16, 2016 | 55.39 | 58.78 | 54.55 | 58.43 | 422,744 | +2.63(+4.71%) |
Sep 15, 2016 | 54.01 | 55.85 | 53.01 | 55.80 | 259,289 | +1.94(+3.60%) |
Sep 14, 2016 | 53.71 | 54.72 | 52.86 | 53.86 | 375,849 | +0.66(+1.24%) |
Sep 13, 2016 | 54.25 | 54.59 | 52.09 | 53.20 | 298,738 | -1.77(-3.22%) |
Sep 12, 2016 | 51.14 | 55.04 | 51.03 | 54.97 | 279,841 | +3.01(+5.79%) |
Sep 09, 2016 | 54.35 | 55.08 | 51.86 | 51.96 | 518,856 | -3.39(-6.12%) |
Sep 08, 2016 | 54.98 | 56.66 | 53.49 | 55.35 | 284,788 | +0.02(+0.04%) |
Sep 07, 2016 | 54.79 | 57.00 | 54.02 | 55.33 | 406,373 | +0.82(+1.50%) |
Sep 06, 2016 | 52.72 | 54.98 | 52.20 | 54.51 | 371,076 | +2.32(+4.45%) |
Sep 02, 2016 | 52.43 | 52.19 | 52.19 | 52.19 | 280,600 | -0.02(-0.04%) |
Sep 01, 2016 | 50.04 | 52.93 | 49.77 | 52.21 | 585,807 | +2.23(+4.46%) |
Aug 31, 2016 | 50.47 | 51.25 | 49.28 | 49.98 | 332,034 | -0.54(-1.07%) |
Aug 30, 2016 | 49.95 | 51.08 | 49.54 | 50.52 | 172,230 | +0.45(+0.90%) |
Aug 29, 2016 | 50.46 | 52.16 | 49.64 | 50.07 | 293,679 | +0.04(+0.08%) |
Aug 26, 2016 | 49.53 | 50.92 | 49.18 | 50.03 | 339,008 | +0.65(+1.32%) |
Aug 25, 2016 | 50.24 | 51.20 | 47.89 | 49.38 | 528,347 | -0.64(-1.28%) |
Aug 24, 2016 | 54.25 | 56.55 | 48.50 | 50.02 | 686,943 | -4.17(-7.70%) |
Aug 23, 2016 | 55.00 | 55.43 | 53.02 | 54.19 | 478,550 | -0.15(-0.28%) |
Aug 22, 2016 | 55.47 | 55.98 | 53.72 | 54.34 | 357,464 | -0.60(-1.09%) |
Aug 19, 2016 | 55.13 | 55.62 | 54.30 | 54.94 | 202,016 | -0.39(-0.70%) |
Aug 18, 2016 | 55.43 | 55.61 | 54.45 | 55.33 | 207,907 | -0.18(-0.32%) |
Aug 17, 2016 | 55.91 | 56.49 | 54.91 | 55.51 | 213,314 | -0.38(-0.68%) |
Aug 16, 2016 | 57.64 | 58.67 | 55.79 | 55.89 | 282,343 | -2.31(-3.97%) |
Aug 15, 2016 | 58.04 | 59.68 | 57.62 | 58.20 | 205,664 | +0.41(+0.71%) |
Aug 12, 2016 | 56.87 | 57.89 | 56.05 | 57.79 | 280,062 | +1.07(+1.89%) |
Aug 11, 2016 | 55.58 | 56.89 | 53.40 | 56.72 | 612,486 | +1.72(+3.13%) |
Aug 10, 2016 | 57.07 | 57.07 | 54.17 | 55.00 | 266,883 | -2.10(-3.68%) |
Aug 09, 2016 | 56.94 | 57.49 | 56.23 | 57.10 | 191,146 | +0.42(+0.74%) |
Aug 08, 2016 | 57.98 | 58.64 | 56.01 | 56.68 | 353,647 | -1.30(-2.24%) |
Aug 05, 2016 | 58.18 | 59.99 | 57.58 | 57.98 | 356,616 | -0.44(-0.75%) |
Aug 04, 2016 | 58.27 | 59.75 | 57.78 | 58.42 | 363,041 | +0.15(+0.26%) |
Aug 03, 2016 | 54.99 | 58.37 | 53.02 | 58.27 | 438,001 | +2.66(+4.78%) |
Aug 02, 2016 | 56.38 | 56.54 | 54.00 | 55.61 | 258,262 | -1.05(-1.85%) |
Aug 01, 2016 | 54.76 | 57.29 | 54.76 | 56.66 | 344,538 | +1.61(+2.92%) |
Jul 29, 2016 | 54.55 | 55.39 | 53.85 | 55.05 | 270,207 | -0.36(-0.65%) |
Jul 28, 2016 | 55.46 | 56.21 | 53.60 | 55.41 | 331,206 | -0.05(-0.09%) |
Jul 27, 2016 | 52.10 | 55.94 | 51.36 | 55.46 | 576,504 | +3.85(+7.46%) |
Jul 26, 2016 | 51.85 | 53.46 | 51.01 | 51.61 | 435,950 | -0.61(-1.17%) |
Jul 25, 2016 | 53.36 | 53.65 | 51.33 | 52.22 | 256,623 | -0.95(-1.79%) |
Jul 22, 2016 | 53.74 | 55.50 | 53.02 | 53.17 | 452,723 | -0.18(-0.34%) |
Jul 21, 2016 | 52.70 | 54.71 | 52.03 | 53.35 | 436,700 | +0.40(+0.76%) |
Jul 20, 2016 | 49.11 | 53.06 | 48.61 | 52.95 | 790,090 | +4.21(+8.64%) |
Jul 19, 2016 | 49.88 | 50.17 | 48.40 | 48.74 | 386,931 | -1.18(-2.36%) |
Jul 18, 2016 | 48.83 | 49.96 | 48.15 | 49.92 | 433,364 | +1.16(+2.38%) |
Jul 15, 2016 | 45.89 | 50.25 | 45.74 | 48.76 | 728,017 | +3.12(+6.84%) |
Jul 14, 2016 | 44.66 | 45.74 | 43.31 | 45.64 | 638,421 | +2.18(+5.02%) |
Jul 13, 2016 | 48.38 | 48.54 | 43.38 | 43.46 | 471,898 | -4.19(-8.79%) |
Jul 12, 2016 | 44.87 | 48.15 | 44.79 | 47.65 | 733,939 | +3.28(+7.39%) |
Jul 11, 2016 | 44.36 | 45.03 | 43.44 | 44.37 | 294,387 | +0.36(+0.82%) |
Jul 08, 2016 | 41.73 | 44.28 | 41.73 | 44.01 | 356,029 | +2.28(+5.46%) |
Jul 07, 2016 | 40.89 | 41.86 | 40.68 | 41.73 | 357,002 | +2.19(+5.54%) |
Jul 05, 2016 | 38.20 | 39.92 | 37.30 | 39.54 | 759,584 | +1.09(+2.83%) |
Jul 01, 2016 | 35.25 | 38.45 | 38.45 | 38.45 | 475,500 | +3.49(+9.98%) |
Jun 30, 2016 | 37.00 | 37.00 | 34.47 | 34.96 | 768,456 | -1.79(-4.87%) |
Jun 29, 2016 | 36.71 | 37.11 | 35.22 | 36.75 | 477,057 | +0.56(+1.55%) |
Jun 28, 2016 | 34.85 | 37.19 | 34.30 | 36.19 | 670,757 | +2.38(+7.04%) |
Jun 27, 2016 | 34.88 | 35.49 | 33.53 | 33.81 | 517,020 | -1.67(-4.71%) |
Jun 24, 2016 | 37.30 | 39.40 | 35.47 | 35.48 | 1,150,668 | -5.07(-12.50%) |
Jun 23, 2016 | 38.90 | 40.72 | 37.98 | 40.55 | 636,003 | +2.38(+6.24%) |
Jun 22, 2016 | 39.32 | 39.36 | 36.52 | 38.17 | 925,019 | -1.03(-2.63%) |
Jun 21, 2016 | 41.35 | 41.35 | 37.52 | 39.20 | 501,408 | -1.79(-4.37%) |
Jun 20, 2016 | 40.27 | 41.53 | 39.27 | 40.99 | 565,198 | +1.13(+2.83%) |
Jun 17, 2016 | 43.88 | 44.14 | 39.72 | 39.86 | 1,197,766 | -3.87(-8.85%) |
Jun 16, 2016 | 45.04 | 45.26 | 42.60 | 43.73 | 499,891 | -1.71(-3.76%) |
Jun 15, 2016 | 45.35 | 46.13 | 43.95 | 45.44 | 527,697 | +0.59(+1.32%) |
Jun 14, 2016 | 45.56 | 47.14 | 43.54 | 44.85 | 482,753 | -0.91(-1.99%) |
Jun 13, 2016 | 46.34 | 47.66 | 44.39 | 45.76 | 448,757 | -0.76(-1.63%) |
Jun 10, 2016 | 47.00 | 49.38 | 46.15 | 46.52 | 467,074 | -0.89(-1.88%) |
Jun 09, 2016 | 48.53 | 49.41 | 47.37 | 47.41 | 345,460 | -1.60(-3.26%) |
Jun 08, 2016 | 48.79 | 49.43 | 47.58 | 49.01 | 339,428 | +0.21(+0.43%) |
Jun 07, 2016 | 50.12 | 50.12 | 48.39 | 48.80 | 325,153 | -1.62(-3.21%) |
Jun 06, 2016 | 48.64 | 50.50 | 47.21 | 50.42 | 321,277 | +2.01(+4.15%) |
Jun 03, 2016 | 49.87 | 50.31 | 47.51 | 48.41 | 532,814 | -1.91(-3.80%) |
Jun 02, 2016 | 47.64 | 51.45 | 47.41 | 50.32 | 681,493 | +2.43(+5.07%) |
Jun 01, 2016 | 48.66 | 49.35 | 47.73 | 47.89 | 367,411 | -0.65(-1.34%) |
May 31, 2016 | 47.09 | 48.71 | 46.91 | 48.54 | 410,178 | +1.98(+4.25%) |
May 27, 2016 | 46.40 | 46.56 | 46.56 | 46.56 | 318,900 | +0.50(+1.09%) |
May 26, 2016 | 48.03 | 48.03 | 43.93 | 46.06 | 419,835 | -1.49(-3.13%) |
May 25, 2016 | 46.52 | 48.09 | 45.02 | 47.55 | 544,009 | +1.55(+3.37%) |
May 24, 2016 | 44.72 | 46.34 | 43.73 | 46.00 | 337,886 | +1.81(+4.10%) |
May 23, 2016 | 43.08 | 45.00 | 42.16 | 44.19 | 554,849 | +1.69(+3.98%) |
May 20, 2016 | 40.96 | 42.86 | 40.30 | 42.50 | 454,979 | +1.77(+4.35%) |
May 19, 2016 | 41.45 | 43.18 | 39.98 | 40.73 | 254,477 | -1.04(-2.49%) |
May 18, 2016 | 40.88 | 42.92 | 40.44 | 41.77 | 330,740 | +0.67(+1.63%) |
May 17, 2016 | 42.48 | 43.31 | 40.84 | 41.10 | 336,414 | -1.89(-4.40%) |
May 16, 2016 | 41.14 | 44.93 | 41.14 | 42.99 | 626,918 | +2.31(+5.68%) |
May 13, 2016 | 38.70 | 42.22 | 38.51 | 40.68 | 512,836 | +2.25(+5.85%) |
May 12, 2016 | 39.90 | 40.23 | 37.51 | 38.43 | 481,296 | -1.11(-2.81%) |
May 11, 2016 | 40.45 | 41.44 | 39.22 | 39.54 | 459,482 | -1.20(-2.95%) |
May 10, 2016 | 39.36 | 41.49 | 38.72 | 40.74 | 447,066 | +1.70(+4.35%) |
May 09, 2016 | 38.63 | 40.05 | 38.22 | 39.04 | 364,599 | +0.72(+1.88%) |
May 06, 2016 | 38.34 | 39.36 | 36.14 | 38.32 | 413,734 | -0.44(-1.14%) |
May 05, 2016 | 38.89 | 39.30 | 36.60 | 38.76 | 479,083 | +0.17(+0.44%) |
May 04, 2016 | 40.71 | 41.42 | 38.34 | 38.59 | 728,361 | -2.97(-7.15%) |
May 03, 2016 | 43.55 | 43.71 | 41.15 | 41.56 | 352,133 | -2.31(-5.27%) |
May 02, 2016 | 43.37 | 44.34 | 42.50 | 43.87 | 308,556 | +0.68(+1.57%) |
Apr 29, 2016 | 42.86 | 43.89 | 42.13 | 43.19 | 437,472 | +0.15(+0.35%) |
Apr 28, 2016 | 44.02 | 45.31 | 42.49 | 43.04 | 260,558 | -1.06(-2.40%) |
Apr 27, 2016 | 44.35 | 45.49 | 43.18 | 44.10 | 328,151 | -0.50(-1.12%) |
Apr 26, 2016 | 46.92 | 47.51 | 44.33 | 44.60 | 334,894 | -2.49(-5.29%) |
Apr 25, 2016 | 47.84 | 48.45 | 46.48 | 47.09 | 322,488 | -1.01(-2.10%) |
Apr 22, 2016 | 47.70 | 48.73 | 46.59 | 48.10 | 369,935 | +0.63(+1.33%) |
Apr 21, 2016 | 44.75 | 47.63 | 44.12 | 47.47 | 335,507 | +2.40(+5.33%) |
Apr 20, 2016 | 45.85 | 46.36 | 43.66 | 45.07 | 358,130 | -0.55(-1.21%) |
Apr 19, 2016 | 47.79 | 47.79 | 44.63 | 45.62 | 283,930 | -2.02(-4.24%) |
Apr 18, 2016 | 46.96 | 47.74 | 45.59 | 47.64 | 342,808 | +0.31(+0.65%) |
Apr 15, 2016 | 47.10 | 48.32 | 46.12 | 47.33 | 308,089 | +0.17(+0.36%) |
Apr 14, 2016 | 46.65 | 47.79 | 45.59 | 47.16 | 228,861 | +0.49(+1.05%) |
Apr 13, 2016 | 45.59 | 46.82 | 44.41 | 46.67 | 331,331 | +1.30(+2.87%) |
Apr 12, 2016 | 44.23 | 46.10 | 43.64 | 45.37 | 386,877 | +1.28(+2.90%) |
Apr 11, 2016 | 45.04 | 45.66 | 43.61 | 44.09 | 391,548 | -0.62(-1.39%) |
Apr 08, 2016 | 47.31 | 47.73 | 44.01 | 44.71 | 319,634 | -1.88(-4.04%) |
Apr 07, 2016 | 46.62 | 48.48 | 45.95 | 46.59 | 456,471 | -0.29(-0.62%) |
Apr 06, 2016 | 43.97 | 47.07 | 43.75 | 46.88 | 478,907 | +3.40(+7.82%) |
Apr 05, 2016 | 43.61 | 45.92 | 42.70 | 43.48 | 321,306 | -0.69(-1.56%) |
Apr 04, 2016 | 43.21 | 45.61 | 43.21 | 44.17 | 343,102 | +1.09(+2.53%) |
Apr 01, 2016 | 40.83 | 43.82 | 40.42 | 43.08 | 460,780 | +1.92(+4.66%) |
Mar 31, 2016 | 40.67 | 42.45 | 40.38 | 41.16 | 612,247 | +0.89(+2.21%) |
Mar 30, 2016 | 42.89 | 44.43 | 39.74 | 40.27 | 435,092 | -1.94(-4.60%) |
Mar 29, 2016 | 39.96 | 42.34 | 39.00 | 42.21 | 468,712 | +1.75(+4.33%) |
Mar 28, 2016 | 40.77 | 41.97 | 39.34 | 40.46 | 429,710 | +0.15(+0.37%) |
Mar 24, 2016 | 39.27 | 40.31 | 40.31 | 40.31 | 382,600 | +0.67(+1.69%) |
Mar 23, 2016 | 41.23 | 42.38 | 39.43 | 39.64 | 668,529 | -1.52(-3.69%) |
Mar 22, 2016 | 40.34 | 42.48 | 40.34 | 41.16 | 584,171 | +0.54(+1.33%) |
Mar 21, 2016 | 37.25 | 42.30 | 35.89 | 40.62 | 823,953 | +3.30(+8.84%) |
Mar 18, 2016 | 34.35 | 37.69 | 33.01 | 37.32 | 1,531,819 | +3.19(+9.35%) |
Mar 17, 2016 | 35.28 | 35.77 | 32.69 | 34.13 | 597,962 | -1.07(-3.04%) |
Mar 16, 2016 | 35.30 | 36.22 | 34.12 | 35.20 | 484,240 | -0.38(-1.07%) |
Mar 15, 2016 | 37.50 | 37.50 | 35.20 | 35.58 | 498,549 | -2.25(-5.95%) |
Mar 14, 2016 | 34.95 | 37.98 | 34.11 | 37.83 | 464,372 | +2.82(+8.05%) |
Mar 11, 2016 | 34.18 | 35.15 | 33.53 | 35.01 | 406,853 | +1.35(+4.01%) |
Mar 10, 2016 | 36.16 | 37.94 | 33.03 | 33.66 | 438,150 | -2.38(-6.60%) |
Mar 09, 2016 | 34.81 | 36.16 | 33.40 | 36.04 | 587,434 | +1.35(+3.89%) |
Mar 08, 2016 | 37.59 | 37.68 | 34.50 | 34.69 | 393,902 | -3.21(-8.47%) |
Mar 07, 2016 | 35.94 | 39.18 | 34.57 | 37.90 | 503,877 | +1.84(+5.10%) |
Mar 04, 2016 | 36.00 | 36.73 | 34.12 | 36.06 | 472,391 | +0.06(+0.17%) |
Mar 03, 2016 | 35.78 | 36.24 | 34.10 | 36.00 | 570,663 | +0.10(+0.28%) |
Mar 02, 2016 | 34.20 | 36.63 | 34.14 | 35.90 | 722,549 | +1.46(+4.24%) |
Mar 01, 2016 | 32.24 | 34.49 | 30.37 | 34.44 | 680,319 | +2.60(+8.17%) |
Feb 29, 2016 | 34.62 | 35.16 | 31.67 | 31.84 | 616,718 | -2.92(-8.40%) |
Feb 26, 2016 | 34.07 | 35.16 | 31.73 | 34.76 | 716,056 | +1.12(+3.33%) |
Feb 25, 2016 | 34.43 | 36.50 | 33.16 | 33.64 | 797,977 | -0.97(-2.80%) |
Feb 24, 2016 | 32.04 | 34.70 | 31.69 | 34.61 | 542,333 | +1.80(+5.49%) |
Feb 23, 2016 | 34.65 | 35.16 | 32.68 | 32.81 | 517,299 | -2.10(-6.02%) |
Feb 22, 2016 | 35.18 | 35.80 | 34.35 | 34.91 | 467,858 | +0.19(+0.55%) |
Feb 19, 2016 | 29.86 | 35.25 | 28.29 | 34.72 | 1,342,043 | +2.83(+8.87%) |
Feb 18, 2016 | 34.22 | 34.83 | 30.82 | 31.89 | 910,439 | -2.36(-6.89%) |
Feb 17, 2016 | 32.29 | 34.95 | 31.53 | 34.25 | 625,948 | +2.29(+7.17%) |
Feb 16, 2016 | 32.10 | 33.14 | 30.50 | 31.96 | 425,703 | +0.45(+1.43%) |
Feb 12, 2016 | 31.02 | 31.51 | 31.51 | 31.51 | 599,700 | +1.39(+4.61%) |
Feb 11, 2016 | 31.21 | 31.71 | 29.34 | 30.12 | 579,169 | -1.85(-5.79%) |
Feb 10, 2016 | 31.23 | 34.36 | 29.86 | 31.97 | 775,741 | +1.03(+3.33%) |
Feb 09, 2016 | 30.15 | 32.60 | 28.20 | 30.94 | 517,882 | -0.77(-2.43%) |
Feb 08, 2016 | 33.89 | 34.92 | 31.54 | 31.71 | 1,065,516 | -2.56(-7.47%) |
Feb 05, 2016 | 36.71 | 38.20 | 33.70 | 34.27 | 1,388,686 | -2.50(-6.80%) |
Feb 04, 2016 | 36.58 | 39.06 | 35.64 | 36.77 | 535,573 | +0.02(+0.05%) |
Feb 03, 2016 | 37.52 | 38.16 | 35.01 | 36.75 | 878,168 | -0.39(-1.05%) |
Feb 02, 2016 | 38.64 | 38.67 | 35.28 | 37.14 | 641,349 | -2.31(-5.86%) |
Feb 01, 2016 | 38.76 | 39.96 | 37.25 | 39.45 | 666,920 | +0.50(+1.28%) |
Jan 29, 2016 | 36.82 | 39.35 | 36.45 | 38.95 | 1,196,536 | +1.88(+5.07%) |
Jan 28, 2016 | 38.17 | 38.79 | 35.48 | 37.07 | 597,058 | -0.59(-1.57%) |
Jan 27, 2016 | 38.38 | 40.00 | 37.09 | 37.66 | 1,163,998 | -0.85(-2.21%) |
Jan 26, 2016 | 41.33 | 41.50 | 37.50 | 38.51 | 980,928 | -2.46(-6.00%) |
Jan 25, 2016 | 40.91 | 43.08 | 40.24 | 40.97 | 555,518 | -0.60(-1.44%) |
Jan 22, 2016 | 41.19 | 42.15 | 39.74 | 41.57 | 603,951 | +1.47(+3.67%) |
Jan 21, 2016 | 43.96 | 43.96 | 40.00 | 40.10 | 579,524 | -2.99(-6.94%) |
Jan 20, 2016 | 42.42 | 44.63 | 39.37 | 43.09 | 682,644 | -0.26(-0.60%) |
Jan 19, 2016 | 46.53 | 46.89 | 41.62 | 43.35 | 961,468 | -2.47(-5.39%) |
Jan 15, 2016 | 45.01 | 45.82 | 45.82 | 45.82 | 818,000 | -0.69(-1.48%) |
Jan 14, 2016 | 46.12 | 47.55 | 42.26 | 46.51 | 913,866 | +0.39(+0.85%) |
Jan 13, 2016 | 51.78 | 52.33 | 45.97 | 46.12 | 596,537 | -5.44(-10.55%) |
Jan 12, 2016 | 49.28 | 53.98 | 48.58 | 51.56 | 979,155 | +3.13(+6.46%) |
Jan 11, 2016 | 54.35 | 54.97 | 47.62 | 48.43 | 672,089 | -5.44(-10.10%) |
Jan 08, 2016 | 56.26 | 56.98 | 52.88 | 53.87 | 653,825 | -2.39(-4.25%) |
Jan 07, 2016 | 53.00 | 57.31 | 52.39 | 56.26 | 1,759,733 | +1.65(+3.02%) |
Jan 06, 2016 | 56.86 | 56.86 | 52.72 | 54.61 | 665,330 | -4.38(-7.42%) |
Jan 05, 2016 | 62.46 | 64.43 | 58.34 | 58.99 | 394,353 | -3.23(-5.19%) |
Jan 04, 2016 | 66.92 | 67.32 | 61.60 | 62.22 | 440,753 | -5.89(-8.65%) |
Dec 31, 2015 | 69.29 | 68.11 | 68.11 | 68.11 | 217,900 | -1.67(-2.39%) |
Dec 30, 2015 | 70.90 | 71.74 | 69.50 | 69.78 | 144,760 | -1.46(-2.05%) |
Dec 29, 2015 | 69.54 | 71.91 | 68.00 | 71.24 | 250,895 | +2.41(+3.50%) |
Dec 28, 2015 | 69.50 | 70.13 | 67.69 | 68.83 | 217,693 | -1.16(-1.66%) |
Dec 24, 2015 | 70.44 | 69.99 | 69.99 | 69.99 | 127,100 | -0.52(-0.74%) |
Dec 23, 2015 | 70.72 | 72.05 | 69.90 | 70.51 | 200,184 | +0.34(+0.48%) |
Dec 22, 2015 | 71.26 | 72.31 | 67.68 | 70.17 | 213,526 | -0.93(-1.31%) |
Dec 21, 2015 | 71.41 | 71.95 | 69.74 | 71.10 | 247,777 | +0.07(+0.10%) |
Dec 18, 2015 | 67.37 | 72.98 | 66.67 | 71.03 | 1,017,264 | +3.60(+5.34%) |
Dec 17, 2015 | 72.71 | 73.47 | 67.11 | 67.43 | 531,976 | -4.40(-6.13%) |
Dec 16, 2015 | 69.86 | 71.98 | 68.10 | 71.83 | 306,947 | +3.37(+4.92%) |
Dec 15, 2015 | 68.23 | 69.32 | 67.09 | 68.46 | 283,610 | +1.10(+1.63%) |
Dec 14, 2015 | 66.69 | 68.82 | 66.17 | 67.36 | 213,942 | +0.74(+1.11%) |
Dec 11, 2015 | 67.04 | 69.45 | 66.20 | 66.62 | 267,396 | -1.88(-2.74%) |
Dec 10, 2015 | 66.25 | 69.38 | 65.55 | 68.50 | 262,456 | +3.10(+4.74%) |
Dec 09, 2015 | 67.54 | 67.58 | 64.77 | 65.40 | 378,414 | -2.85(-4.18%) |
Dec 08, 2015 | 62.45 | 69.38 | 62.34 | 68.25 | 286,879 | +4.70(+7.40%) |
Dec 07, 2015 | 65.72 | 66.66 | 62.93 | 63.55 | 468,733 | -2.13(-3.24%) |
Dec 04, 2015 | 65.88 | 67.88 | 64.54 | 65.68 | 610,189 | +0.34(+0.52%) |
Dec 03, 2015 | 69.03 | 69.73 | 63.55 | 65.34 | 586,086 | -3.82(-5.52%) |
Dec 02, 2015 | 70.36 | 72.55 | 68.91 | 69.16 | 318,684 | -1.01(-1.44%) |