Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.70 | 72.70 | 72.70 | 0 | -0.43(-0.59%) | |
Dec 29, 2016 | 73.00 | 73.49 | 72.69 | 73.13 | 84,039 | +0.28(+0.38%) |
Dec 28, 2016 | 74.13 | 74.13 | 72.75 | 72.85 | 94,183 | -1.10(-1.49%) |
Dec 27, 2016 | 73.82 | 74.32 | 73.62 | 73.95 | 116,102 | +0.31(+0.42%) |
Dec 23, 2016 | 73.64 | 73.64 | 73.64 | 0 | -0.18(-0.24%) | |
Dec 22, 2016 | 74.73 | 74.92 | 73.37 | 73.82 | 199,806 | -0.96(-1.28%) |
Dec 21, 2016 | 74.69 | 75.38 | 74.23 | 74.78 | 169,745 | -0.04(-0.05%) |
Dec 20, 2016 | 74.79 | 75.26 | 73.86 | 74.82 | 182,329 | +0.52(+0.70%) |
Dec 19, 2016 | 72.43 | 74.31 | 72.29 | 74.30 | 291,307 | +2.05(+2.83%) |
Dec 16, 2016 | 73.29 | 73.88 | 72.23 | 72.25 | 1,187,471 | -0.82(-1.12%) |
Dec 15, 2016 | 73.56 | 73.94 | 72.80 | 73.07 | 385,807 | -0.47(-0.63%) |
Dec 14, 2016 | 75.39 | 75.85 | 73.45 | 73.53 | 381,872 | -2.08(-2.75%) |
Dec 13, 2016 | 77.16 | 77.21 | 74.46 | 75.61 | 602,641 | -1.22(-1.58%) |
Dec 12, 2016 | 76.70 | 77.75 | 76.18 | 76.83 | 338,387 | +0.18(+0.23%) |
Dec 09, 2016 | 76.98 | 77.10 | 76.13 | 76.65 | 281,740 | -0.06(-0.08%) |
Dec 08, 2016 | 75.96 | 77.17 | 75.08 | 76.72 | 476,247 | +0.91(+1.20%) |
Dec 07, 2016 | 74.46 | 76.00 | 73.73 | 75.81 | 213,283 | +1.46(+1.96%) |
Dec 06, 2016 | 74.89 | 74.90 | 73.83 | 74.35 | 299,057 | -0.12(-0.16%) |
Dec 05, 2016 | 72.98 | 74.57 | 72.74 | 74.47 | 297,258 | +2.37(+3.29%) |
Dec 02, 2016 | 72.72 | 72.72 | 72.03 | 72.10 | 257,885 | -0.67(-0.92%) |
Dec 01, 2016 | 74.25 | 74.99 | 72.44 | 72.77 | 434,730 | -1.15(-1.56%) |
Nov 30, 2016 | 74.10 | 74.68 | 73.43 | 73.92 | 357,919 | +0.44(+0.59%) |
Nov 29, 2016 | 73.10 | 73.86 | 72.59 | 73.49 | 162,502 | +0.33(+0.44%) |
Nov 28, 2016 | 73.25 | 73.48 | 72.87 | 73.16 | 185,955 | -0.20(-0.27%) |
Nov 25, 2016 | 73.37 | 73.50 | 73.06 | 73.36 | 108,815 | -0.03(-0.04%) |
Nov 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 73.85 | 73.93 | 72.52 | 73.40 | 531,918 | -0.13(-0.18%) |
Nov 21, 2016 | 72.77 | 73.57 | 72.59 | 73.53 | 253,740 | +0.98(+1.34%) |
Nov 18, 2016 | 71.54 | 72.58 | 70.76 | 72.56 | 463,679 | +1.04(+1.45%) |
Nov 17, 2016 | 71.99 | 72.09 | 71.15 | 71.52 | 306,940 | -0.14(-0.19%) |
Nov 16, 2016 | 71.80 | 72.08 | 71.46 | 71.66 | 244,872 | -0.44(-0.61%) |
Nov 15, 2016 | 72.26 | 72.32 | 70.97 | 72.09 | 300,225 | -0.37(-0.51%) |
Nov 14, 2016 | 69.58 | 72.49 | 69.48 | 72.46 | 351,896 | +3.80(+5.53%) |
Nov 11, 2016 | 67.78 | 68.81 | 67.60 | 68.67 | 1,018,577 | +1.19(+1.76%) |
Nov 10, 2016 | 66.73 | 70.85 | 66.41 | 67.48 | 1,001,852 | +4.54(+7.22%) |
Nov 09, 2016 | 60.69 | 63.57 | 59.83 | 62.93 | 437,563 | +1.63(+2.65%) |
Nov 08, 2016 | 60.96 | 61.69 | 60.67 | 61.31 | 156,161 | +0.27(+0.44%) |
Nov 07, 2016 | 61.46 | 61.53 | 60.60 | 61.04 | 219,793 | +1.14(+1.91%) |
Nov 04, 2016 | 59.70 | 61.19 | 59.26 | 59.90 | 301,470 | +0.54(+0.91%) |
Nov 03, 2016 | 59.19 | 59.69 | 59.01 | 59.36 | 143,342 | +0.33(+0.57%) |
Nov 02, 2016 | 58.62 | 59.49 | 58.62 | 59.02 | 157,733 | +0.26(+0.44%) |
Nov 01, 2016 | 60.70 | 61.00 | 58.61 | 58.76 | 148,161 | -1.74(-2.87%) |
Oct 31, 2016 | 60.07 | 60.70 | 59.80 | 60.50 | 204,388 | +0.61(+1.02%) |
Oct 28, 2016 | 59.37 | 60.40 | 59.08 | 59.89 | 187,677 | +0.43(+0.72%) |
Oct 27, 2016 | 59.79 | 60.00 | 59.30 | 59.46 | 182,609 | -0.56(-0.93%) |
Oct 26, 2016 | 59.75 | 60.81 | 59.73 | 60.02 | 273,791 | -0.08(-0.14%) |
Oct 25, 2016 | 61.75 | 61.87 | 59.96 | 60.10 | 185,961 | -1.77(-2.85%) |
Oct 24, 2016 | 61.99 | 62.08 | 60.96 | 61.87 | 146,286 | +0.83(+1.35%) |
Oct 21, 2016 | 59.63 | 61.43 | 59.45 | 61.04 | 259,235 | +0.75(+1.25%) |
Oct 20, 2016 | 60.89 | 61.40 | 60.16 | 60.29 | 219,896 | -1.11(-1.82%) |
Oct 19, 2016 | 61.56 | 61.86 | 61.22 | 61.40 | 235,385 | -0.05(-0.08%) |
Oct 18, 2016 | 62.00 | 62.00 | 61.05 | 61.45 | 193,647 | +0.19(+0.30%) |
Oct 17, 2016 | 61.03 | 61.46 | 60.55 | 61.26 | 273,621 | +0.12(+0.20%) |
Oct 14, 2016 | 62.13 | 62.59 | 61.09 | 61.14 | 164,125 | -0.61(-0.99%) |
Oct 13, 2016 | 61.90 | 62.17 | 61.21 | 61.75 | 134,003 | -0.91(-1.45%) |
Oct 12, 2016 | 62.53 | 63.21 | 62.07 | 62.66 | 233,815 | +0.11(+0.18%) |
Oct 11, 2016 | 64.60 | 64.60 | 62.24 | 62.55 | 179,058 | -2.45(-3.77%) |
Oct 10, 2016 | 64.10 | 65.08 | 64.07 | 65.01 | 337,939 | +1.23(+1.92%) |
Oct 07, 2016 | 65.22 | 65.22 | 63.54 | 63.78 | 224,723 | -1.53(-2.35%) |
Oct 06, 2016 | 64.82 | 65.51 | 64.22 | 65.31 | 193,336 | +0.34(+0.53%) |
Oct 05, 2016 | 63.89 | 65.70 | 63.57 | 64.97 | 293,948 | +1.31(+2.06%) |
Oct 04, 2016 | 63.87 | 64.55 | 63.42 | 63.66 | 143,844 | -0.19(-0.29%) |
Oct 03, 2016 | 63.97 | 64.46 | 63.68 | 63.84 | 194,610 | -0.43(-0.66%) |
Sep 30, 2016 | 63.65 | 64.74 | 63.31 | 64.27 | 261,850 | +0.89(+1.41%) |
Sep 29, 2016 | 63.83 | 64.18 | 63.21 | 63.38 | 132,316 | -0.53(-0.83%) |
Sep 28, 2016 | 62.99 | 63.94 | 62.82 | 63.91 | 107,510 | +0.96(+1.52%) |
Sep 27, 2016 | 62.51 | 63.00 | 62.05 | 62.95 | 190,859 | +0.45(+0.71%) |
Sep 26, 2016 | 62.57 | 63.16 | 62.52 | 62.51 | 130,629 | -0.51(-0.81%) |
Sep 23, 2016 | 64.05 | 64.25 | 63.00 | 63.02 | 185,978 | -1.49(-2.30%) |
Sep 22, 2016 | 64.07 | 64.60 | 63.91 | 64.50 | 248,995 | +1.16(+1.83%) |
Sep 21, 2016 | 62.93 | 63.70 | 62.75 | 63.34 | 256,487 | +0.84(+1.34%) |
Sep 20, 2016 | 63.63 | 63.63 | 62.48 | 62.51 | 204,731 | -0.63(-1.00%) |
Sep 19, 2016 | 63.75 | 64.21 | 62.90 | 63.14 | 273,259 | -0.38(-0.60%) |
Sep 16, 2016 | 63.23 | 63.78 | 62.97 | 63.52 | 675,011 | +0.05(+0.07%) |
Sep 15, 2016 | 62.57 | 63.48 | 62.05 | 63.47 | 185,927 | +0.90(+1.44%) |
Sep 14, 2016 | 62.84 | 63.00 | 62.22 | 62.57 | 292,782 | -0.20(-0.32%) |
Sep 13, 2016 | 63.31 | 63.80 | 62.72 | 62.77 | 398,323 | -1.28(-2.00%) |
Sep 12, 2016 | 62.38 | 64.26 | 62.03 | 64.05 | 378,045 | +1.26(+2.01%) |
Sep 09, 2016 | 64.06 | 64.14 | 62.05 | 62.79 | 351,717 | -1.91(-2.95%) |
Sep 08, 2016 | 65.18 | 65.49 | 64.52 | 64.70 | 212,738 | -0.65(-0.99%) |
Sep 07, 2016 | 64.64 | 65.55 | 64.45 | 65.35 | 580,272 | +0.76(+1.18%) |
Sep 06, 2016 | 66.17 | 66.32 | 64.41 | 64.59 | 240,236 | -1.48(-2.24%) |
Sep 02, 2016 | 66.24 | 66.07 | 66.07 | 66.07 | 308,900 | +0.34(+0.52%) |
Sep 01, 2016 | 65.10 | 65.74 | 65.02 | 65.73 | 342,302 | +0.52(+0.80%) |
Aug 31, 2016 | 65.20 | 65.53 | 64.57 | 65.21 | 423,948 | -0.14(-0.21%) |
Aug 30, 2016 | 64.61 | 65.37 | 64.61 | 65.35 | 188,463 | +0.74(+1.15%) |
Aug 29, 2016 | 64.86 | 65.40 | 64.26 | 64.61 | 228,539 | -0.24(-0.37%) |
Aug 26, 2016 | 67.01 | 67.43 | 64.71 | 64.85 | 959,343 | -2.09(-3.13%) |
Aug 25, 2016 | 66.43 | 67.75 | 66.43 | 66.94 | 7,371,715 | +0.19(+0.28%) |
Aug 24, 2016 | 65.81 | 67.49 | 65.81 | 66.76 | 464,599 | +1.11(+1.69%) |
Aug 23, 2016 | 66.03 | 66.36 | 65.61 | 65.64 | 121,036 | -0.21(-0.32%) |
Aug 22, 2016 | 64.99 | 65.87 | 64.66 | 65.86 | 230,792 | +0.54(+0.82%) |
Aug 19, 2016 | 64.92 | 65.50 | 64.57 | 65.32 | 242,502 | +0.19(+0.28%) |
Aug 18, 2016 | 64.89 | 65.73 | 64.87 | 65.13 | 306,840 | +0.10(+0.16%) |
Aug 17, 2016 | 64.39 | 65.32 | 64.20 | 65.03 | 228,237 | +0.41(+0.63%) |
Aug 16, 2016 | 64.77 | 64.99 | 64.39 | 64.62 | 197,242 | -0.20(-0.31%) |
Aug 15, 2016 | 64.36 | 65.01 | 63.90 | 64.83 | 231,209 | +0.59(+0.92%) |
Aug 12, 2016 | 64.58 | 64.82 | 63.59 | 64.23 | 376,319 | -0.26(-0.40%) |
Aug 11, 2016 | 61.34 | 64.79 | 60.90 | 64.49 | 872,587 | +4.73(+7.92%) |
Aug 10, 2016 | 60.02 | 60.33 | 58.96 | 59.76 | 209,085 | -0.23(-0.39%) |
Aug 09, 2016 | 60.17 | 60.26 | 59.41 | 59.99 | 340,753 | -0.09(-0.15%) |
Aug 08, 2016 | 60.03 | 60.38 | 59.71 | 60.08 | 139,883 | +0.03(+0.05%) |
Aug 05, 2016 | 58.73 | 60.08 | 58.24 | 60.06 | 206,878 | +1.82(+3.12%) |
Aug 04, 2016 | 57.56 | 58.40 | 57.18 | 58.24 | 321,022 | +0.76(+1.32%) |
Aug 03, 2016 | 56.65 | 57.48 | 56.37 | 57.48 | 199,562 | +0.79(+1.39%) |
Aug 02, 2016 | 58.00 | 58.30 | 56.67 | 56.69 | 172,677 | -1.44(-2.47%) |
Aug 01, 2016 | 57.61 | 58.16 | 56.99 | 58.13 | 225,930 | +0.36(+0.63%) |
Jul 29, 2016 | 57.91 | 58.20 | 57.30 | 57.77 | 201,756 | -0.40(-0.68%) |
Jul 28, 2016 | 58.69 | 58.69 | 57.88 | 58.17 | 223,053 | -0.75(-1.27%) |
Jul 27, 2016 | 59.32 | 59.78 | 58.44 | 58.92 | 267,882 | -0.52(-0.87%) |
Jul 26, 2016 | 59.27 | 59.73 | 58.80 | 59.44 | 328,781 | -0.04(-0.06%) |
Jul 25, 2016 | 60.14 | 60.26 | 59.11 | 59.47 | 215,349 | -0.89(-1.47%) |
Jul 22, 2016 | 59.08 | 60.44 | 58.46 | 60.36 | 212,887 | +1.30(+2.20%) |
Jul 21, 2016 | 59.57 | 59.91 | 58.69 | 59.07 | 165,922 | -0.52(-0.87%) |
Jul 20, 2016 | 59.20 | 59.86 | 58.82 | 59.58 | 208,224 | +0.54(+0.91%) |
Jul 19, 2016 | 58.96 | 59.62 | 58.33 | 59.05 | 225,229 | +0.05(+0.08%) |
Jul 18, 2016 | 58.67 | 59.29 | 58.47 | 59.00 | 168,601 | +0.34(+0.58%) |
Jul 15, 2016 | 59.26 | 59.34 | 58.39 | 58.66 | 181,231 | -0.08(-0.14%) |
Jul 14, 2016 | 58.89 | 59.44 | 58.43 | 58.74 | 139,720 | +0.54(+0.92%) |
Jul 13, 2016 | 58.88 | 58.91 | 57.68 | 58.20 | 235,175 | -0.62(-1.06%) |
Jul 12, 2016 | 58.70 | 59.19 | 58.16 | 58.82 | 252,522 | +0.84(+1.45%) |
Jul 11, 2016 | 57.43 | 58.10 | 56.87 | 57.98 | 324,682 | +0.94(+1.64%) |
Jul 08, 2016 | 56.20 | 57.11 | 55.83 | 57.05 | 217,618 | +1.21(+2.17%) |
Jul 07, 2016 | 56.56 | 57.03 | 55.42 | 55.83 | 164,634 | -0.67(-1.18%) |
Jul 06, 2016 | 54.91 | 56.97 | 54.69 | 56.50 | 597,843 | +1.36(+2.47%) |
Jul 05, 2016 | 55.66 | 56.12 | 54.08 | 55.14 | 268,725 | -1.07(-1.90%) |
Jul 01, 2016 | 55.12 | 56.20 | 56.20 | 56.20 | 255,474 | +1.10(+2.00%) |
Jun 30, 2016 | 53.39 | 55.14 | 53.38 | 55.10 | 308,679 | +1.71(+3.21%) |
Jun 29, 2016 | 52.83 | 53.48 | 52.25 | 53.39 | 297,729 | +1.31(+2.51%) |
Jun 28, 2016 | 53.01 | 53.38 | 51.81 | 52.08 | 363,381 | -0.27(-0.51%) |
Jun 27, 2016 | 54.00 | 54.00 | 51.63 | 52.35 | 346,875 | -2.43(-4.43%) |
Jun 24, 2016 | 56.62 | 57.41 | 54.62 | 54.78 | 307,828 | -4.60(-7.75%) |
Jun 23, 2016 | 58.69 | 59.62 | 58.18 | 59.38 | 151,712 | +1.57(+2.71%) |
Jun 22, 2016 | 58.17 | 58.70 | 57.75 | 57.81 | 140,578 | -0.07(-0.13%) |
Jun 21, 2016 | 58.92 | 59.06 | 57.44 | 57.89 | 268,442 | -0.82(-1.40%) |
Jun 20, 2016 | 59.42 | 60.08 | 58.69 | 58.71 | 183,332 | +0.25(+0.43%) |
Jun 17, 2016 | 58.22 | 58.94 | 57.93 | 58.46 | 420,005 | +0.46(+0.80%) |
Jun 16, 2016 | 58.00 | 58.22 | 57.04 | 58.00 | 220,163 | -0.49(-0.84%) |
Jun 15, 2016 | 58.92 | 59.72 | 58.45 | 58.49 | 205,097 | -0.13(-0.22%) |
Jun 14, 2016 | 59.23 | 60.01 | 58.09 | 58.62 | 185,318 | -0.88(-1.48%) |
Jun 13, 2016 | 59.70 | 60.12 | 59.32 | 59.50 | 118,136 | -0.68(-1.12%) |
Jun 10, 2016 | 60.81 | 61.28 | 60.00 | 60.18 | 157,737 | -1.20(-1.96%) |
Jun 09, 2016 | 61.62 | 61.82 | 61.15 | 61.38 | 187,071 | -0.71(-1.15%) |
Jun 08, 2016 | 62.72 | 62.95 | 61.86 | 62.09 | 188,656 | -0.07(-0.11%) |
Jun 07, 2016 | 61.91 | 62.40 | 61.72 | 62.16 | 179,121 | +0.43(+0.70%) |
Jun 06, 2016 | 59.97 | 61.91 | 59.88 | 61.73 | 301,864 | +2.08(+3.49%) |
Jun 03, 2016 | 59.15 | 60.07 | 58.08 | 59.65 | 306,572 | +0.41(+0.69%) |
Jun 02, 2016 | 59.14 | 59.75 | 58.77 | 59.24 | 548,932 | +0.31(+0.53%) |
Jun 01, 2016 | 55.73 | 60.27 | 55.49 | 58.93 | 923,967 | +3.37(+6.07%) |
May 31, 2016 | 55.15 | 55.85 | 54.89 | 55.56 | 301,969 | +0.47(+0.86%) |
May 27, 2016 | 55.16 | 55.09 | 55.09 | 55.09 | 123,579 | +0.12(+0.22%) |
May 26, 2016 | 55.18 | 55.32 | 54.67 | 54.97 | 112,288 | +0.06(+0.10%) |
May 25, 2016 | 54.40 | 55.27 | 54.23 | 54.91 | 284,433 | +0.67(+1.23%) |
May 24, 2016 | 54.24 | 54.84 | 53.74 | 54.24 | 628,758 | +0.23(+0.43%) |
May 23, 2016 | 53.81 | 54.34 | 53.29 | 54.01 | 223,031 | -0.05(-0.09%) |
May 20, 2016 | 53.00 | 54.30 | 52.78 | 54.06 | 190,817 | +1.38(+2.61%) |
May 19, 2016 | 53.30 | 53.88 | 52.04 | 52.68 | 117,905 | -1.03(-1.91%) |
May 18, 2016 | 52.19 | 53.86 | 51.49 | 53.71 | 116,313 | +1.39(+2.65%) |
May 17, 2016 | 53.07 | 53.88 | 51.92 | 52.32 | 145,432 | -0.91(-1.70%) |
May 16, 2016 | 52.16 | 53.87 | 52.16 | 53.23 | 121,370 | +1.12(+2.15%) |
May 13, 2016 | 53.41 | 53.63 | 52.07 | 52.11 | 139,141 | -1.44(-2.69%) |
May 12, 2016 | 54.18 | 54.71 | 53.05 | 53.55 | 98,720 | -0.33(-0.62%) |
May 11, 2016 | 53.88 | 54.44 | 53.44 | 53.88 | 138,277 | -0.04(-0.07%) |
May 10, 2016 | 53.50 | 54.18 | 53.17 | 53.92 | 222,974 | +0.43(+0.79%) |
May 09, 2016 | 54.12 | 54.43 | 53.30 | 53.50 | 200,008 | -0.81(-1.50%) |
May 06, 2016 | 55.74 | 57.91 | 53.65 | 54.31 | 511,763 | +0.83(+1.56%) |
May 05, 2016 | 52.22 | 54.06 | 52.00 | 53.48 | 183,526 | +1.47(+2.83%) |
May 04, 2016 | 52.57 | 52.79 | 51.44 | 52.01 | 168,344 | -0.66(-1.25%) |
May 03, 2016 | 53.35 | 53.35 | 52.39 | 52.66 | 89,866 | -1.27(-2.35%) |
May 02, 2016 | 54.08 | 54.40 | 53.25 | 53.93 | 206,501 | -0.01(-0.02%) |
Apr 29, 2016 | 52.95 | 53.98 | 52.60 | 53.94 | 207,781 | +0.97(+1.83%) |
Apr 28, 2016 | 53.64 | 53.87 | 52.81 | 52.97 | 80,030 | -1.13(-2.08%) |
Apr 27, 2016 | 54.26 | 54.70 | 53.83 | 54.10 | 172,713 | -0.27(-0.49%) |
Apr 26, 2016 | 53.23 | 54.42 | 53.17 | 54.36 | 140,035 | +1.24(+2.33%) |
Apr 25, 2016 | 54.00 | 54.11 | 52.71 | 53.13 | 128,609 | -1.17(-2.16%) |
Apr 22, 2016 | 52.45 | 54.33 | 52.31 | 54.30 | 167,060 | +1.83(+3.49%) |
Apr 21, 2016 | 52.33 | 52.87 | 52.23 | 52.47 | 94,394 | +0.10(+0.19%) |
Apr 20, 2016 | 52.92 | 53.14 | 52.33 | 52.37 | 117,218 | -0.34(-0.65%) |
Apr 19, 2016 | 53.15 | 53.47 | 52.42 | 52.71 | 116,388 | -0.09(-0.17%) |
Apr 18, 2016 | 51.51 | 53.15 | 51.51 | 52.80 | 136,381 | +1.25(+2.42%) |
Apr 15, 2016 | 51.22 | 52.06 | 51.18 | 51.56 | 111,330 | +0.03(+0.05%) |
Apr 14, 2016 | 51.46 | 51.71 | 50.98 | 51.53 | 138,204 | +0.10(+0.20%) |
Apr 13, 2016 | 49.08 | 51.49 | 48.94 | 51.43 | 306,805 | +2.81(+5.78%) |
Apr 12, 2016 | 48.64 | 48.88 | 48.40 | 48.62 | 204,491 | +0.16(+0.32%) |
Apr 11, 2016 | 49.14 | 49.44 | 48.44 | 48.46 | 219,675 | -0.72(-1.47%) |
Apr 08, 2016 | 49.70 | 50.04 | 49.09 | 49.18 | 128,021 | -0.22(-0.45%) |
Apr 07, 2016 | 49.38 | 50.08 | 49.17 | 49.40 | 216,251 | -0.41(-0.82%) |
Apr 06, 2016 | 49.54 | 50.55 | 49.54 | 49.81 | 201,121 | +0.16(+0.32%) |
Apr 05, 2016 | 50.36 | 52.10 | 49.59 | 49.65 | 354,187 | -1.16(-2.29%) |
Apr 04, 2016 | 51.49 | 52.14 | 50.78 | 50.82 | 147,407 | -0.64(-1.24%) |
Apr 01, 2016 | 51.04 | 51.56 | 50.58 | 51.45 | 302,007 | -0.04(-0.07%) |
Mar 31, 2016 | 51.28 | 51.88 | 51.28 | 51.49 | 193,580 | +0.11(+0.22%) |
Mar 30, 2016 | 51.99 | 52.61 | 51.35 | 51.38 | 271,620 | -0.23(-0.45%) |
Mar 29, 2016 | 50.83 | 51.87 | 50.47 | 51.61 | 527,315 | +0.48(+0.94%) |
Mar 28, 2016 | 51.56 | 51.81 | 50.91 | 51.13 | 248,940 | -0.25(-0.49%) |
Mar 24, 2016 | 51.17 | 51.38 | 51.38 | 51.38 | 305,053 | -0.05(-0.09%) |
Mar 23, 2016 | 53.56 | 53.85 | 51.39 | 51.43 | 237,194 | -2.37(-4.40%) |
Mar 22, 2016 | 53.71 | 54.16 | 53.41 | 53.79 | 185,278 | -0.25(-0.46%) |
Mar 21, 2016 | 53.68 | 54.42 | 53.52 | 54.04 | 163,514 | +0.05(+0.09%) |
Mar 18, 2016 | 53.23 | 54.24 | 52.71 | 54.00 | 603,124 | +1.11(+2.10%) |
Mar 17, 2016 | 51.16 | 53.17 | 50.42 | 52.89 | 199,754 | +1.79(+3.51%) |
Mar 16, 2016 | 49.90 | 51.43 | 49.90 | 51.09 | 131,006 | +1.07(+2.14%) |
Mar 15, 2016 | 50.45 | 50.52 | 49.91 | 50.02 | 120,148 | -0.86(-1.69%) |
Mar 14, 2016 | 51.07 | 51.09 | 50.06 | 50.88 | 132,477 | -0.19(-0.38%) |
Mar 11, 2016 | 50.17 | 51.17 | 49.94 | 51.08 | 111,999 | +1.39(+2.79%) |
Mar 10, 2016 | 50.20 | 50.20 | 49.06 | 49.69 | 150,428 | -0.26(-0.52%) |
Mar 09, 2016 | 50.47 | 50.47 | 49.52 | 49.95 | 151,375 | -0.32(-0.63%) |
Mar 08, 2016 | 52.06 | 52.06 | 49.99 | 50.27 | 200,173 | -2.11(-4.03%) |
Mar 07, 2016 | 51.32 | 52.42 | 50.94 | 52.38 | 257,116 | +0.99(+1.94%) |
Mar 04, 2016 | 50.38 | 51.49 | 49.86 | 51.38 | 314,765 | +0.99(+1.96%) |
Mar 03, 2016 | 49.77 | 50.47 | 49.15 | 50.40 | 207,721 | +0.61(+1.22%) |
Mar 02, 2016 | 48.32 | 49.85 | 48.30 | 49.79 | 195,804 | +1.46(+3.03%) |
Mar 01, 2016 | 47.69 | 48.43 | 46.95 | 48.32 | 175,621 | +1.01(+2.14%) |
Feb 29, 2016 | 46.92 | 48.12 | 46.84 | 47.31 | 301,038 | +0.43(+0.92%) |
Feb 26, 2016 | 46.39 | 46.95 | 46.04 | 46.88 | 177,821 | +0.70(+1.52%) |
Feb 25, 2016 | 46.33 | 46.58 | 45.29 | 46.18 | 185,063 | +0.05(+0.10%) |
Feb 24, 2016 | 43.63 | 46.31 | 43.34 | 46.13 | 330,098 | +2.01(+4.55%) |
Feb 23, 2016 | 44.01 | 44.40 | 43.45 | 44.12 | 222,415 | -0.04(-0.08%) |
Feb 22, 2016 | 42.63 | 44.17 | 42.63 | 44.16 | 228,160 | +1.82(+4.31%) |
Feb 19, 2016 | 42.42 | 42.83 | 42.10 | 42.34 | 285,608 | -0.19(-0.45%) |
Feb 18, 2016 | 43.71 | 44.14 | 42.44 | 42.53 | 383,976 | -1.24(-2.84%) |
Feb 17, 2016 | 43.48 | 44.18 | 43.14 | 43.77 | 255,741 | +0.55(+1.28%) |
Feb 16, 2016 | 42.25 | 43.33 | 42.22 | 43.22 | 218,565 | +1.49(+3.58%) |
Feb 12, 2016 | 40.61 | 41.73 | 41.73 | 41.73 | 346,636 | +1.58(+3.95%) |
Feb 11, 2016 | 39.30 | 40.49 | 39.24 | 40.14 | 336,860 | +0.17(+0.44%) |
Feb 10, 2016 | 40.51 | 41.23 | 39.86 | 39.97 | 206,487 | -0.42(-1.05%) |
Feb 09, 2016 | 39.84 | 40.84 | 39.76 | 40.39 | 173,426 | +0.06(+0.14%) |
Feb 08, 2016 | 40.66 | 40.66 | 39.59 | 40.34 | 221,251 | -0.76(-1.84%) |
Feb 05, 2016 | 42.38 | 42.38 | 41.08 | 41.09 | 182,041 | -1.52(-3.57%) |
Feb 04, 2016 | 42.58 | 43.44 | 42.00 | 42.61 | 204,240 | -0.10(-0.24%) |
Feb 03, 2016 | 43.36 | 43.85 | 42.03 | 42.71 | 205,407 | -0.29(-0.69%) |
Feb 02, 2016 | 43.96 | 43.96 | 42.64 | 43.01 | 226,413 | -1.49(-3.35%) |
Feb 01, 2016 | 44.21 | 44.91 | 43.24 | 44.50 | 175,924 | -0.11(-0.25%) |
Jan 29, 2016 | 45.34 | 46.12 | 43.35 | 44.61 | 404,939 | +0.32(+0.73%) |
Jan 28, 2016 | 45.32 | 45.63 | 44.10 | 44.29 | 349,270 | -0.45(-1.01%) |
Jan 27, 2016 | 44.61 | 45.99 | 44.48 | 44.74 | 300,617 | -0.01(-0.02%) |
Jan 26, 2016 | 44.41 | 45.46 | 44.19 | 44.75 | 368,365 | +0.65(+1.48%) |
Jan 25, 2016 | 47.65 | 47.77 | 43.94 | 44.09 | 577,687 | -4.16(-8.63%) |
Jan 22, 2016 | 48.82 | 49.04 | 47.88 | 48.26 | 265,310 | +0.20(+0.42%) |
Jan 21, 2016 | 49.12 | 49.38 | 47.95 | 48.06 | 294,869 | -1.01(-2.07%) |
Jan 20, 2016 | 48.29 | 49.41 | 46.55 | 49.07 | 296,405 | +0.14(+0.28%) |
Jan 19, 2016 | 48.83 | 49.31 | 48.12 | 48.93 | 213,448 | +0.66(+1.37%) |
Jan 15, 2016 | 47.42 | 48.27 | 48.27 | 48.27 | 255,119 | -0.48(-0.98%) |
Jan 14, 2016 | 49.36 | 49.36 | 48.32 | 48.75 | 378,128 | -0.40(-0.81%) |
Jan 13, 2016 | 50.19 | 50.49 | 48.88 | 49.14 | 249,784 | -1.05(-2.09%) |
Jan 12, 2016 | 50.04 | 50.22 | 49.47 | 50.19 | 276,731 | +0.56(+1.13%) |
Jan 11, 2016 | 49.85 | 50.02 | 49.18 | 49.63 | 177,303 | +0.05(+0.09%) |
Jan 08, 2016 | 49.93 | 50.30 | 49.53 | 49.58 | 311,743 | -0.14(-0.28%) |
Jan 07, 2016 | 49.47 | 50.45 | 49.16 | 49.72 | 510,171 | -0.49(-0.97%) |
Jan 06, 2016 | 49.54 | 50.34 | 49.42 | 50.21 | 501,894 | -0.06(-0.13%) |
Jan 05, 2016 | 50.60 | 50.71 | 49.99 | 50.28 | 272,728 | -0.11(-0.22%) |